{"t":"FMNB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-01-04",3.3057,3.3057,3.3057,3.3057,2252.0],["1999-01-05",3.3057,3.3057,3.3057,3.3057,3604.0],["1999-01-06",3.3057,3.3057,3.3057,3.3057,0.0],["1999-01-07",3.3057,3.3057,3.3057,3.3057,0.0],["1999-01-08",3.3057,3.3057,3.3057,3.3057,0.0],["1999-01-11",3.4494,3.4494,3.4494,3.4494,7658.0],["1999-01-12",3.3878,3.4905,3.3878,3.4905,17118.0],["1999-01-13",3.5315,3.5315,3.4597,3.4597,3153.0],["1999-01-14",3.4597,3.4597,3.4597,3.4597,0.0],["1999-01-15",3.3673,3.3673,3.3673,3.3673,1802.0],["1999-01-19",3.3673,3.3673,3.3673,3.3673,0.0],["1999-01-20",3.3673,3.3673,3.3673,3.3673,0.0],["1999-01-21",3.3673,3.3673,3.3673,3.3673,0.0],["1999-01-22",3.3878,3.3878,3.3878,3.3878,1802.0],["1999-01-25",3.3878,3.4905,3.3878,3.4905,46848.0],["1999-01-26",3.511,3.511,3.3673,3.3673,67570.0],["1999-01-27",3.3673,3.3673,3.3673,3.3673,0.0],["1999-01-28",3.6034,3.6034,3.3673,3.511,3153.0],["1999-01-29",3.511,3.511,3.4391,3.511,11262.0],["1999-02-01",3.3673,3.3878,3.3673,3.3878,4955.0],["1999-02-02",3.4289,3.4494,3.4289,3.4494,22974.0],["1999-02-03",3.511,3.511,3.511,3.511,1802.0],["1999-02-04",3.3878,3.3878,3.3673,3.3673,7207.0],["1999-02-05",3.4289,3.511,3.4289,3.511,6307.0],["1999-02-08",3.511,3.511,3.511,3.511,0.0],["1999-02-09",3.4289,3.4289,3.4289,3.4289,450.0],["1999-02-10",3.4494,3.4494,3.4289,3.4289,1351.0],["1999-02-11",3.4289,3.4289,3.4289,3.4289,0.0],["1999-02-12",3.4494,3.4494,3.4494,3.4494,901.0],["1999-02-16",3.4494,3.4494,3.4494,3.4494,0.0],["1999-02-17",3.3673,3.3673,3.3673,3.3673,27028.0],["1999-02-18",3.3673,3.3673,3.3673,3.3673,0.0],["1999-02-19",3.3878,3.4905,3.3878,3.4905,35136.0],["1999-02-22",3.3673,3.4699,3.3673,3.4699,24325.0],["1999-02-23",3.4289,3.4699,3.4083,3.4494,5406.0],["1999-02-24",3.4289,3.4699,3.4289,3.4494,7207.0],["1999-02-25",3.3673,3.3673,3.3673,3.3673,1351.0],["1999-02-26",3.3673,3.3673,3.3673,3.3673,0.0],["1999-03-01",3.3878,3.4083,3.3673,3.4083,10811.0],["1999-03-02",3.4494,3.4494,3.3673,3.3673,4054.0],["1999-03-03",3.3673,3.3673,3.3673,3.3673,0.0],["1999-03-04",3.3673,3.4083,3.3673,3.4083,8559.0],["1999-03-05",3.3673,3.4699,3.3673,3.4699,1802.0],["1999-03-08",3.4699,3.4699,3.4699,3.4699,1351.0],["1999-03-09",3.4289,3.4289,3.4289,3.4289,450.0],["1999-03-10",3.3878,3.3878,3.3673,3.3673,1802.0],["1999-03-11",3.3673,3.4289,3.3673,3.3673,6757.0],["1999-03-12",3.3673,3.3673,3.3673,3.3673,0.0],["1999-03-15",3.3673,3.3673,3.3673,3.3673,450.0],["1999-03-16",3.4905,3.4905,3.4905,3.4905,4054.0],["1999-03-17",3.3673,3.3673,3.3673,3.3673,2703.0],["1999-03-18",3.3673,3.3673,3.3673,3.3673,0.0],["1999-03-19",3.3673,3.4083,3.3673,3.4083,6307.0],["1999-03-22",3.4905,3.5623,3.4289,3.5623,2703.0],["1999-03-23",3.5418,3.5418,3.5418,3.5418,901.0],["1999-03-24",3.5418,3.5418,3.5418,3.5418,0.0],["1999-03-25",3.5418,3.5418,3.5418,3.5418,0.0],["1999-03-26",3.3673,3.4699,3.3673,3.4699,3153.0],["1999-03-29",3.4699,3.4699,3.4699,3.4699,901.0],["1999-03-30",3.3673,3.3878,3.3673,3.3878,12613.0],["1999-03-31",3.3673,3.4289,3.3673,3.4083,28830.0],["1999-04-01",3.511,3.511,3.4905,3.4905,4054.0],["1999-04-05",3.4905,3.4905,3.4905,3.4905,0.0],["1999-04-06",3.4905,3.4905,3.4905,3.4905,0.0],["1999-04-07",3.4905,3.4905,3.4905,3.4905,0.0],["1999-04-08",3.4905,3.4905,3.4905,3.4905,0.0],["1999-04-09",3.3673,3.3673,3.3673,3.3673,1351.0],["1999-04-12",3.3878,3.3878,3.3673,3.3673,1351.0],["1999-04-13",3.3878,3.3878,3.3673,3.3673,12163.0],["1999-04-14",3.4699,3.4699,3.4699,3.4699,450.0],["1999-04-15",3.3673,3.4289,3.3673,3.4289,6307.0],["1999-04-16",3.4083,3.4083,3.3057,3.3057,14415.0],["1999-04-19",3.3057,3.3057,3.3057,3.3057,0.0],["1999-04-20",3.2851,3.2851,3.2851,3.2851,13514.0],["1999-04-21",3.2646,3.3057,3.2235,3.2851,7658.0],["1999-04-22",3.2235,3.2851,3.2235,3.2851,4054.0],["1999-04-23",3.2235,3.2851,3.2235,3.2441,11262.0],["1999-04-26",3.3057,3.3057,3.3057,3.3057,2703.0],["1999-04-27",3.2851,3.2851,3.2235,3.2235,18019.0],["1999-04-28",3.2235,3.2235,3.2235,3.2235,0.0],["1999-04-29",3.1414,3.2235,3.1414,3.2235,8108.0],["1999-04-30",3.1414,3.1414,3.1414,3.1414,1351.0],["1999-05-03",3.1414,3.1414,3.1414,3.1414,901.0],["1999-05-04",3.1414,3.1414,3.1414,3.1414,0.0],["1999-05-05",3.1209,3.1209,3.1209,3.1209,901.0],["1999-05-06",3.0387,3.0387,3.0387,3.0387,11262.0],["1999-05-07",3.0387,3.1619,3.0387,3.1619,27478.0],["1999-05-10",3.1003,3.1619,3.1003,3.1619,11262.0],["1999-05-11",3.1619,3.1619,3.1619,3.1619,18469.0],["1999-05-12",2.8642,3.0387,2.7,3.0387,48650.0],["1999-05-13",2.7821,3.0387,2.7821,3.0387,18469.0],["1999-05-14",3.0387,3.0387,3.0387,3.0387,901.0],["1999-05-17",3.0387,3.0387,2.7,2.7,3604.0],["1999-05-18",2.7,2.8642,2.7,2.8642,10361.0],["1999-05-19",2.741,3.0387,2.741,2.9361,10811.0],["1999-05-20",2.931,3.0387,2.8642,3.0387,9460.0],["1999-05-21",2.8642,2.8642,2.8642,2.8642,1802.0],["1999-05-24",2.8642,2.8642,2.8642,2.8642,3153.0],["1999-05-25",2.8642,2.8642,2.8642,2.8642,0.0],["1999-05-26",2.8642,2.9053,2.8642,2.9053,2703.0],["1999-05-27",2.7,2.8642,2.7,2.7,3153.0],["1999-05-28",2.8642,2.8642,2.8642,2.8642,450.0],["1999-06-01",2.7821,2.7821,2.7821,2.7821,450.0],["1999-06-02",2.7821,2.7821,2.7821,2.7821,0.0],["1999-06-03",2.7821,2.7821,2.7821,2.7821,0.0],["1999-06-04",2.7821,2.7821,2.7821,2.7821,0.0],["1999-06-07",2.7821,2.7821,2.7821,2.7821,0.0],["1999-06-08",2.7821,2.9464,2.7821,2.8642,3604.0],["1999-06-09",2.8642,3.0387,2.8642,3.0387,2252.0],["1999-06-10",3.0387,3.0387,3.0387,3.0387,0.0],["1999-06-11",2.7821,3.0387,2.7821,3.0387,1802.0],["1999-06-14",3.0387,3.0387,3.0387,3.0387,0.0],["1999-06-15",3.0387,3.0387,3.0387,3.0387,0.0],["1999-06-16",3.0388,3.0388,2.7821,2.7821,8559.0],["1999-06-17",2.7821,2.7821,2.7821,2.7821,0.0],["1999-06-18",2.7821,2.7821,2.7821,2.7821,0.0],["1999-06-21",2.8642,2.8642,2.8642,2.8642,1802.0],["1999-06-22",2.8642,2.8642,2.8642,2.8642,7658.0],["1999-06-23",2.8642,2.8642,2.8642,2.8642,901.0],["1999-06-24",2.8642,2.8642,2.8642,2.8642,450.0],["1999-06-25",2.8642,2.8642,2.8642,2.8642,901.0],["1999-06-28",2.7821,3.0387,2.7821,3.0387,1351.0],["1999-06-29",3.0387,3.0387,3.0387,3.0387,901.0],["1999-06-30",3.0387,3.0387,3.0387,3.0387,0.0],["1999-07-01",3.0387,3.0387,3.0387,3.0387,0.0],["1999-07-02",3.0387,3.0387,3.0387,3.0387,0.0],["1999-07-06",2.7,2.7,2.7,2.7,1802.0],["1999-07-07",2.7821,2.7821,2.7821,2.7821,4054.0],["1999-07-08",2.7821,2.7821,2.7821,2.7821,0.0],["1999-07-09",2.8232,2.9053,2.8232,2.9053,1802.0],["1999-07-12",2.741,2.7821,2.741,2.7821,3153.0],["1999-07-13",2.7616,2.8026,2.7616,2.8026,9460.0],["1999-07-14",2.8026,2.8232,2.8026,2.8232,11712.0],["1999-07-15",2.8232,2.8232,2.8232,2.8232,0.0],["1999-07-16",2.7821,2.7821,2.7821,2.7821,2252.0],["1999-07-19",2.7821,2.7821,2.7821,2.7821,0.0],["1999-07-20",2.7616,2.7616,2.7205,2.741,5406.0],["1999-07-21",2.741,2.741,2.741,2.741,0.0],["1999-07-22",2.7,2.7821,2.7,2.7821,4505.0],["1999-07-23",2.7821,2.7821,2.7821,2.7821,0.0],["1999-07-26",2.741,2.741,2.741,2.741,901.0],["1999-07-27",2.741,2.741,2.741,2.741,0.0],["1999-07-28",2.741,2.741,2.741,2.741,0.0],["1999-07-29",2.8026,2.8026,2.8026,2.8026,901.0],["1999-07-30",2.8437,2.8437,2.8437,2.8437,901.0],["1999-08-02",2.7821,2.7821,2.7821,2.7821,901.0],["1999-08-03",2.7,2.7,2.7,2.7,901.0],["1999-08-04",2.7,2.7,2.7,2.7,0.0],["1999-08-05",2.741,2.741,2.7,2.7,2252.0],["1999-08-06",2.741,2.741,2.741,2.741,450.0],["1999-08-09",2.7205,2.7205,2.7,2.7,1351.0],["1999-08-10",2.7102,2.741,2.7,2.7,8108.0],["1999-08-11",2.6589,2.6589,2.6589,2.6589,901.0],["1999-08-12",2.741,2.741,2.741,2.741,901.0],["1999-08-13",2.741,2.741,2.741,2.741,0.0],["1999-08-16",2.6589,2.7,2.6589,2.7,7658.0],["1999-08-17",2.6178,2.6178,2.6178,2.6178,2252.0],["1999-08-18",2.6178,2.6178,2.6178,2.6178,3604.0],["1999-08-19",2.5665,2.5665,2.5665,2.5665,901.0],["1999-08-20",2.6178,2.6178,2.5254,2.5254,21172.0],["1999-08-23",2.5665,2.5665,2.546,2.5665,7207.0],["1999-08-24",2.5665,2.5665,2.5665,2.5665,0.0],["1999-08-25",2.5665,2.5665,2.4536,2.5049,20271.0],["1999-08-26",2.546,2.546,2.4639,2.4844,39190.0],["1999-08-27",2.4228,2.4844,2.4177,2.4844,26127.0],["1999-08-30",2.5562,2.5562,2.4433,2.4536,8108.0],["1999-08-31",2.6178,2.6178,2.6178,2.6178,901.0],["1999-09-01",2.6178,2.7821,2.546,2.7821,3604.0],["1999-09-02",2.741,2.741,2.741,2.741,901.0],["1999-09-03",2.8642,2.8642,2.7205,2.7205,16217.0],["1999-09-07",2.6178,2.7821,2.6178,2.6178,7207.0],["1999-09-08",2.6178,2.741,2.6178,2.6178,7658.0],["1999-09-09",2.6178,2.6178,2.6178,2.6178,0.0],["1999-09-10",2.741,2.741,2.741,2.741,450.0],["1999-09-13",2.6384,2.7,2.6178,2.6178,4505.0],["1999-09-14",2.6178,2.6178,2.6178,2.6178,2703.0],["1999-09-15",2.741,2.8642,2.7,2.8642,9910.0],["1999-09-16",2.7,2.7205,2.6384,2.7205,12613.0],["1999-09-17",2.8232,2.8232,2.8232,2.8232,450.0],["1999-09-20",2.7205,2.7205,2.7,2.7,9009.0],["1999-09-21",2.7821,2.7821,2.741,2.741,901.0],["1999-09-22",2.6178,2.6178,2.4125,2.4536,16667.0],["1999-09-23",2.392,2.4125,2.392,2.4125,9009.0],["1999-09-24",2.4177,2.5049,2.4177,2.5049,901.0],["1999-09-27",2.3971,2.4177,2.3971,2.4177,12163.0],["1999-09-28",2.2072,2.2277,2.2072,2.2277,7207.0],["1999-09-29",2.1867,2.2175,2.1661,2.2175,25226.0],["1999-09-30",2.1661,2.2688,2.1661,2.2688,6757.0],["1999-10-01",2.2688,2.2688,2.1661,2.2072,4054.0],["1999-10-04",4.5376,4.5787,4.4144,4.4144,2365.0],["1999-10-05",4.4144,4.4965,4.4144,4.4965,1014.0],["1999-10-06",4.4144,4.4144,4.3323,4.3323,676.0],["1999-10-07",4.4144,4.4965,4.4144,4.4144,1351.0],["1999-10-08",4.4965,4.4965,4.0654,4.1064,3829.0],["1999-10-11",4.1475,4.2501,4.1475,4.2501,2365.0],["1999-10-12",4.2501,4.2501,4.2501,4.2501,901.0],["1999-10-13",4.3733,5.2357,4.3733,5.2357,3378.0],["1999-10-14",5.2357,5.2357,5.2357,5.2357,0.0],["1999-10-15",5.2357,5.2357,5.2357,5.2357,0.0],["1999-10-18",4.9277,4.9277,4.5787,4.9277,676.0],["1999-10-19",4.5787,4.5787,4.5787,4.5787,225.0],["1999-10-20",4.5787,4.5787,4.5376,4.5787,1351.0],["1999-10-21",4.5787,4.5787,4.5787,4.5787,0.0],["1999-10-22",4.9072,4.9072,4.9072,4.9072,676.0],["1999-10-25",4.9072,4.9072,4.9072,4.9072,113.0],["1999-10-26",4.7532,4.7532,4.5787,4.5787,1014.0],["1999-10-27",4.9072,5.1741,4.5787,5.1741,1577.0],["1999-10-28",4.5787,5.1741,4.5787,5.0098,3041.0],["1999-10-29",5.1741,5.2357,5.1741,5.2357,1239.0],["1999-11-01",5.2767,5.2767,5.092,5.092,1239.0],["1999-11-02",5.3999,5.3999,5.3178,5.3178,338.0],["1999-11-03",5.3178,5.3178,5.2357,5.2357,1126.0],["1999-11-04",5.1741,5.2357,5.1741,5.1741,901.0],["1999-11-05",5.1741,5.1741,5.1741,5.1741,0.0],["1999-11-08",5.2152,5.2152,5.092,5.092,4730.0],["1999-11-09",5.092,5.092,5.092,5.092,0.0],["1999-11-10",5.092,5.092,5.092,5.092,0.0],["1999-11-11",5.092,5.092,5.092,5.092,0.0],["1999-11-12",5.1938,5.1938,4.8587,4.8587,1325.0],["1999-11-15",4.8587,4.8587,4.8587,4.8587,0.0],["1999-11-16",5.11,5.11,5.0053,5.0263,442.0],["1999-11-17",4.9425,5.11,4.9425,4.9844,2981.0],["1999-11-18",5.11,5.1938,4.9844,5.1938,1214.0],["1999-11-19",5.1938,5.1938,5.1938,5.1938,0.0],["1999-11-22",5.11,5.11,5.11,5.11,331.0],["1999-11-23",5.11,5.11,5.11,5.11,221.0],["1999-11-24",4.7331,4.9006,4.7331,4.9006,4968.0],["1999-11-26",4.9006,4.9006,4.9006,4.9006,0.0],["1999-11-29",4.9006,4.9006,4.9006,4.9006,0.0],["1999-11-30",4.7331,4.7331,4.7331,4.7331,442.0],["1999-12-01",4.7331,4.7331,4.7331,4.7331,773.0],["1999-12-02",4.9425,4.9425,4.9425,4.9425,221.0],["1999-12-03",4.9425,4.9425,4.9425,4.9425,0.0],["1999-12-06",4.9425,4.9425,4.9425,4.9425,0.0],["1999-12-07",4.7331,4.7331,4.7331,4.7331,221.0],["1999-12-08",4.7331,4.7331,4.7331,4.7331,883.0],["1999-12-09",4.9006,4.9006,4.7331,4.7331,1435.0],["1999-12-10",4.7331,4.7331,4.7331,4.7331,773.0],["1999-12-13",4.7331,4.9425,4.7331,4.9425,442.0],["1999-12-14",4.7331,4.7331,4.7331,4.7331,1104.0],["1999-12-15",4.9425,4.9425,4.7331,4.7331,552.0],["1999-12-16",4.7331,4.7331,4.7331,4.7331,4416.0],["1999-12-17",4.7331,4.7331,4.7331,4.7331,0.0],["1999-12-20",4.7331,4.7331,4.7331,4.7331,110.0],["1999-12-21",4.7331,4.7331,4.7331,4.7331,2539.0],["1999-12-22",4.7331,4.7331,4.7331,4.7331,6183.0],["1999-12-23",4.7331,4.7331,4.6912,4.6912,1656.0],["1999-12-27",4.6912,4.6912,4.6912,4.6912,0.0],["1999-12-28",4.6912,4.7749,4.6074,4.6074,1987.0],["1999-12-29",4.6074,4.6074,4.6074,4.6074,0.0],["1999-12-30",4.6074,4.6074,4.6074,4.6074,0.0],["1999-12-31",4.5236,4.6493,4.398,4.6493,10820.0],["2000-01-03",4.6493,4.6493,4.6493,4.6493,0.0],["2000-01-04",4.6493,4.6493,4.6493,4.6493,0.0],["2000-01-05",4.5236,4.6912,4.5236,4.6912,1104.0],["2000-01-06",4.6074,4.6912,4.6074,4.6074,662.0],["2000-01-07",4.5236,4.6074,4.5236,4.6074,3091.0],["2000-01-10",4.5655,4.6912,4.5236,4.6912,1656.0],["2000-01-11",4.5236,4.6912,4.5236,4.6912,2208.0],["2000-01-12",4.5655,4.5865,4.5655,4.5865,47034.0],["2000-01-13",4.5655,4.5865,4.5236,4.5236,12034.0],["2000-01-14",4.5236,4.5236,4.5236,4.5236,331.0],["2000-01-18",4.5236,4.5236,4.5236,4.5236,0.0],["2000-01-19",4.5236,4.5236,4.5236,4.5236,552.0],["2000-01-20",4.5236,4.5236,4.5236,4.5236,0.0],["2000-01-21",4.5236,4.5236,4.5236,4.5236,0.0],["2000-01-24",4.5236,4.5655,4.5236,4.5236,13801.0],["2000-01-25",4.5655,4.5655,4.5236,4.5655,11482.0],["2000-01-26",4.5236,4.5446,4.5236,4.5446,8060.0],["2000-01-27",4.5446,4.5446,4.5236,4.5236,442.0],["2000-01-28",4.5236,4.5236,4.5236,4.5236,221.0],["2000-01-31",4.5236,4.5236,4.5236,4.5236,25615.0],["2000-02-01",4.5236,4.5236,4.5236,4.5236,331.0],["2000-02-02",4.5446,4.5446,4.5446,4.5446,1877.0],["2000-02-03",4.5446,4.5446,4.5236,4.5236,2429.0],["2000-02-04",4.5236,4.5236,4.5236,4.5236,221.0],["2000-02-07",4.5236,4.5236,4.5236,4.5236,5079.0],["2000-02-08",4.5236,4.5236,4.5236,4.5236,0.0],["2000-02-09",4.5236,4.6912,4.5236,4.5236,8612.0],["2000-02-10",4.5236,4.5236,4.5236,4.5236,9937.0],["2000-02-11",4.5236,4.5236,4.5236,4.5236,0.0],["2000-02-14",4.5236,4.5236,4.5236,4.5236,0.0],["2000-02-15",4.5236,4.5236,4.5236,4.5236,0.0],["2000-02-16",4.5236,4.6912,4.5236,4.5655,3864.0],["2000-02-17",4.5236,4.5655,4.5236,4.5655,3533.0],["2000-02-18",4.6074,4.6074,4.5236,4.5655,3202.0],["2000-02-22",4.5655,4.5655,4.5236,4.5655,1767.0],["2000-02-23",4.5236,4.5655,4.5236,4.5236,1435.0],["2000-02-24",4.5236,4.5655,4.5236,4.5655,773.0],["2000-02-25",4.5236,4.5655,4.5236,4.5655,1656.0],["2000-02-28",4.5236,4.5236,4.5236,4.5236,110.0],["2000-02-29",4.5236,4.5236,4.5236,4.5236,442.0],["2000-03-01",4.5236,4.5236,4.5236,4.5236,0.0],["2000-03-02",4.6912,4.6912,4.6074,4.6074,1877.0],["2000-03-03",4.6912,4.6912,4.6912,4.6912,883.0],["2000-03-06",4.5655,4.5655,4.5655,4.5655,2208.0],["2000-03-07",4.7749,4.7749,4.6074,4.6074,552.0],["2000-03-08",4.6074,4.6074,4.6074,4.6074,0.0],["2000-03-09",4.5655,4.5655,4.5655,4.5655,221.0],["2000-03-10",4.5655,4.6074,4.5655,4.5655,1325.0],["2000-03-13",4.5655,4.6074,4.5655,4.6074,3754.0],["2000-03-14",4.6074,4.6074,4.6074,4.6074,0.0],["2000-03-15",4.6074,4.6074,4.6074,4.6074,0.0],["2000-03-16",4.6074,4.6493,4.5655,4.6493,8722.0],["2000-03-17",4.5865,4.6074,4.5865,4.6074,6072.0],["2000-03-20",4.5865,4.5865,4.5865,4.5865,662.0],["2000-03-21",4.5865,4.6493,4.5865,4.6493,5189.0],["2000-03-22",4.6493,4.6493,4.6493,4.6493,0.0],["2000-03-23",4.6493,4.6493,4.6493,4.6493,0.0],["2000-03-24",4.5865,4.6074,4.5865,4.6074,5300.0],["2000-03-27",4.6493,4.6493,4.6493,4.6493,883.0],["2000-03-28",4.6493,4.6493,4.6493,4.6493,0.0],["2000-03-29",4.6493,4.6493,4.6493,4.6493,0.0],["2000-03-30",4.5865,4.6074,4.5655,4.5655,3091.0],["2000-03-31",4.5655,4.5655,4.5655,4.5655,0.0],["2000-04-03",4.5655,4.5655,4.5655,4.5655,0.0],["2000-04-04",4.5236,4.6074,4.5236,4.5236,13249.0],["2000-04-05",4.5236,4.5236,4.5236,4.5236,0.0],["2000-04-06",4.5236,4.5236,4.4399,4.4399,1325.0],["2000-04-07",4.4817,4.4817,4.4817,4.4817,883.0],["2000-04-10",4.4608,4.4817,4.4608,4.4817,1104.0],["2000-04-11",4.4817,4.4817,4.4817,4.4817,442.0],["2000-04-12",4.4817,4.5236,4.4817,4.5236,2539.0],["2000-04-13",4.5236,4.5236,4.5236,4.5236,0.0],["2000-04-14",4.5236,4.5236,4.5236,4.5236,0.0],["2000-04-17",4.5655,4.5655,4.4399,4.4399,1104.0],["2000-04-18",4.377,4.4817,4.377,4.377,331.0],["2000-04-19",4.377,4.377,4.377,4.377,0.0],["2000-04-20",4.377,4.4817,4.377,4.4817,1214.0],["2000-04-24",4.398,4.4817,4.398,4.398,4085.0],["2000-04-25",4.398,4.398,4.398,4.398,0.0],["2000-04-26",4.377,4.377,4.377,4.377,110.0],["2000-04-27",4.5655,4.5655,4.377,4.377,331.0],["2000-04-28",4.377,4.5655,4.377,4.5655,662.0],["2000-05-01",4.5655,4.5655,4.5655,4.5655,0.0],["2000-05-02",4.5236,4.5236,4.3875,4.3875,773.0],["2000-05-03",4.3875,4.3875,4.3875,4.3875,0.0],["2000-05-04",4.3666,4.398,4.3666,4.398,662.0],["2000-05-05",4.3561,4.3561,4.3561,4.3561,552.0],["2000-05-08",4.3561,4.398,4.3142,4.3142,1767.0],["2000-05-09",4.3142,4.3142,4.3142,4.3142,0.0],["2000-05-10",4.3142,4.3142,4.3142,4.3142,0.0],["2000-05-11",4.3142,4.3561,4.2304,4.2304,4196.0],["2000-05-12",4.2304,4.2304,4.1048,4.1885,3533.0],["2000-05-15",4.1048,4.1885,4.1048,4.1048,3202.0],["2000-05-16",4.1885,4.1885,4.1885,4.1885,2539.0],["2000-05-17",4.021,4.1048,4.021,4.1048,221.0],["2000-05-18",4.1048,4.1048,4.1048,4.1048,0.0],["2000-05-19",4.0001,4.0001,3.8116,3.8116,3312.0],["2000-05-22",3.7278,4.021,3.7278,4.021,662.0],["2000-05-23",3.7278,3.7278,3.7278,3.7278,221.0],["2000-05-24",3.7278,3.7697,3.5603,3.5603,4748.0],["2000-05-25",3.5603,3.5603,3.5603,3.5603,0.0],["2000-05-26",3.4346,3.6022,3.4346,3.6022,221.0],["2000-05-30",3.4346,3.6859,3.4346,3.6022,2208.0],["2000-05-31",3.4765,3.6859,3.4765,3.6859,552.0],["2000-06-01",3.665,3.665,3.5603,3.665,3423.0],["2000-06-02",3.665,3.665,3.665,3.665,0.0],["2000-06-05",3.665,3.665,3.665,3.665,0.0],["2000-06-06",4.2723,4.2723,3.6022,3.6022,1214.0],["2000-06-07",4.021,4.021,3.6859,3.6859,552.0],["2000-06-08",3.8535,3.8535,3.8535,3.8535,221.0],["2000-06-09",3.8535,3.8535,3.8535,3.8535,0.0],["2000-06-12",3.8535,3.8535,3.8535,3.8535,0.0],["2000-06-13",3.7278,3.8953,3.7278,3.8953,1435.0],["2000-06-14",3.6859,3.6859,3.6859,3.6859,110.0],["2000-06-15",2.5131,3.5184,2.4294,3.5184,12697.0],["2000-06-16",3.8535,3.8535,3.8535,3.8535,442.0],["2000-06-19",3.8535,3.8535,3.8535,3.8535,0.0],["2000-06-20",3.1833,3.3508,3.1833,3.3508,662.0],["2000-06-21",3.3508,3.3508,3.3508,3.3508,0.0],["2000-06-22",3.3508,3.3508,3.3508,3.3508,0.0],["2000-06-23",3.3508,3.3508,3.3508,3.3508,0.0],["2000-06-26",3.8535,4.6912,3.8535,4.6912,4416.0],["2000-06-27",4.6912,4.6912,4.6912,4.6912,0.0],["2000-06-28",4.1048,4.1048,3.2671,3.3508,5410.0],["2000-06-29",3.2252,3.3508,3.2252,3.3508,2098.0],["2000-06-30",3.3508,3.4346,3.1833,3.309,4748.0],["2000-07-03",3.4765,3.4765,3.309,3.3508,2760.0],["2000-07-05",3.309,3.3927,3.309,3.3508,3754.0],["2000-07-06",3.3508,3.3508,3.3508,3.3508,0.0],["2000-07-07",3.5184,3.5184,3.5184,3.5184,662.0],["2000-07-10",3.5184,3.5184,3.5184,3.5184,0.0],["2000-07-11",3.4765,3.4765,3.4765,3.4765,110.0],["2000-07-12",3.4765,3.4765,3.4765,3.4765,442.0],["2000-07-13",3.4765,3.4765,3.4765,3.4765,0.0],["2000-07-14",3.3508,3.3508,3.3508,3.3508,883.0],["2000-07-17",3.309,3.3508,3.309,3.3508,221.0],["2000-07-18",3.309,3.309,3.309,3.309,110.0],["2000-07-19",3.309,3.309,3.309,3.309,0.0],["2000-07-20",3.309,3.3508,3.309,3.3508,662.0],["2000-07-21",3.3508,3.3508,3.3508,3.3508,0.0],["2000-07-24",3.3508,3.3508,3.3508,3.3508,1656.0],["2000-07-25",3.4346,3.4346,3.309,3.4346,5741.0],["2000-07-26",3.4346,3.4346,3.309,3.309,1546.0],["2000-07-27",3.309,3.4346,3.309,3.3508,883.0],["2000-07-28",3.3508,3.3508,3.3508,3.3508,0.0],["2000-07-31",3.3508,3.3508,3.3508,3.3508,0.0],["2000-08-01",3.3508,3.3508,3.3508,3.3508,0.0],["2000-08-02",3.3508,3.3508,3.3508,3.3508,0.0],["2000-08-03",3.3508,3.3508,3.3508,3.3508,0.0],["2000-08-04",3.309,3.3508,3.2252,3.2252,7729.0],["2000-08-07",3.1833,3.1833,3.0995,3.0995,1767.0],["2000-08-08",3.4346,3.4346,3.0576,3.3927,442.0],["2000-08-09",3.0995,3.0995,3.0995,3.0995,331.0],["2000-08-10",3.0576,3.1833,3.0576,3.1833,221.0],["2000-08-11",3.3927,3.3927,3.0158,3.0158,3864.0],["2000-08-14",3.3508,3.4346,3.1833,3.2671,2429.0],["2000-08-15",3.3508,3.5184,3.0158,3.0995,16892.0],["2000-08-16",3.0995,3.0995,3.0995,3.0995,2650.0],["2000-08-17",3.0995,3.0995,3.0995,3.0995,1325.0],["2000-08-18",3.0761,3.247,3.0761,3.247,7902.0],["2000-08-21",3.1615,3.1615,3.1615,3.1615,866.0],["2000-08-22",2.9906,2.9906,2.9906,2.9906,325.0],["2000-08-23",2.9906,2.9906,2.9906,2.9906,0.0],["2000-08-24",3.0333,3.0333,2.9906,2.9906,3356.0],["2000-08-25",2.9052,2.9052,2.9052,2.9052,2165.0],["2000-08-28",3.0333,3.0333,2.9906,2.9906,5953.0],["2000-08-29",2.9052,3.0333,2.9052,3.0333,2706.0],["2000-08-30",3.1615,3.1615,2.9693,2.9693,2057.0],["2000-08-31",2.9693,2.9693,2.9693,2.9693,758.0],["2000-09-01",2.9693,2.9693,2.9693,2.9693,0.0],["2000-09-05",3.247,3.247,2.9052,2.9052,2057.0],["2000-09-06",2.7768,3.0371,2.7768,3.0371,3247.0],["2000-09-07",3.0371,3.0805,2.9503,3.0805,9309.0],["2000-09-08",2.9937,3.0371,2.9069,2.9069,9309.0],["2000-09-11",2.9069,2.9069,2.9069,2.9069,0.0],["2000-09-12",2.9069,2.9069,2.9069,2.9069,0.0],["2000-09-13",2.8635,2.8635,2.8635,2.8635,758.0],["2000-09-14",2.8635,2.8635,2.8635,2.8635,2273.0],["2000-09-15",2.8635,2.8635,2.7334,2.7334,13747.0],["2000-09-18",2.7768,2.8201,2.69,2.7334,3464.0],["2000-09-19",2.7334,2.8201,2.6032,2.8201,7252.0],["2000-09-20",3.0371,3.0371,3.0371,3.0371,216.0],["2000-09-21",3.0371,3.0371,3.0371,3.0371,0.0],["2000-09-22",3.0371,3.0371,3.0371,3.0371,0.0],["2000-09-25",2.8635,3.2106,2.8635,3.1022,6170.0],["2000-09-26",3.1022,3.1022,3.1022,3.1022,0.0],["2000-09-27",3.1238,3.1238,2.7334,2.7334,2381.0],["2000-09-28",3.2106,3.2106,2.7768,2.9503,974.0],["2000-09-29",2.7171,2.7768,2.7117,2.7768,2381.0],["2000-10-02",3.4276,3.4276,3.3842,3.3842,216.0],["2000-10-03",3.254,3.254,3.254,3.254,216.0],["2000-10-04",3.254,3.254,3.254,3.254,0.0],["2000-10-05",3.254,3.254,3.254,3.254,0.0],["2000-10-06",3.254,3.254,3.254,3.254,216.0],["2000-10-09",3.254,3.254,3.254,3.254,0.0],["2000-10-10",3.254,3.254,3.254,3.254,108.0],["2000-10-11",2.7768,2.8635,2.7768,2.8635,2490.0],["2000-10-12",2.8635,2.8635,2.8635,2.8635,0.0],["2000-10-13",2.7334,2.7768,2.7334,2.7334,8010.0],["2000-10-16",2.7334,2.7334,2.7334,2.7334,325.0],["2000-10-17",2.7334,2.7334,2.7334,2.7334,0.0],["2000-10-18",2.7334,2.7768,2.5598,2.5598,15154.0],["2000-10-19",2.5598,2.7334,2.5598,2.7334,433.0],["2000-10-20",2.5598,2.9937,2.5598,2.6032,5737.0],["2000-10-23",2.9937,2.9937,2.9937,2.9937,108.0],["2000-10-24",2.8635,2.9937,2.7768,2.9937,16561.0],["2000-10-25",2.7768,2.9937,2.7768,2.9937,16994.0],["2000-10-26",2.9937,2.9937,2.9937,2.9937,0.0],["2000-10-27",2.9937,2.9937,2.9937,2.9937,0.0],["2000-10-30",2.9937,2.9937,2.9937,2.9937,0.0],["2000-10-31",2.8635,2.9069,2.8635,2.9069,2706.0],["2000-11-01",2.7768,2.7768,2.7768,2.7768,1082.0],["2000-11-02",2.7768,2.7768,2.7768,2.7768,0.0],["2000-11-03",2.8201,2.8201,2.8201,2.8201,108.0],["2000-11-06",2.7334,2.7334,2.7334,2.7334,108.0],["2000-11-07",2.8201,2.8635,2.7768,2.7984,3680.0],["2000-11-08",2.7984,2.7984,2.7984,2.7984,0.0],["2000-11-09",2.8635,2.8635,2.8635,2.8635,108.0],["2000-11-10",2.7768,2.7984,2.7551,2.7768,11799.0],["2000-11-13",2.7768,2.7768,2.7768,2.7768,1624.0],["2000-11-14",2.8201,2.8201,2.8201,2.8201,108.0],["2000-11-15",2.8201,2.8201,2.8201,2.8201,0.0],["2000-11-16",2.7768,2.7768,2.7768,2.7768,2165.0],["2000-11-17",2.7551,2.7768,2.7551,2.7551,9417.0],["2000-11-20",2.7768,2.7768,2.7768,2.7768,216.0],["2000-11-21",2.7334,2.8201,2.7334,2.7768,5520.0],["2000-11-22",2.8201,2.9069,2.8201,2.9069,3572.0],["2000-11-24",2.9069,2.9069,2.9069,2.9069,0.0],["2000-11-27",2.9503,2.9503,2.8635,2.8852,649.0],["2000-11-28",2.9069,2.9069,2.9069,2.9069,866.0],["2000-11-29",2.9069,2.9069,2.9069,2.9069,0.0],["2000-11-30",2.9069,2.9069,2.9069,2.9069,0.0],["2000-12-01",2.7551,2.8635,2.7551,2.7768,433.0],["2000-12-04",2.7768,2.7768,2.7768,2.7768,0.0],["2000-12-05",2.7659,2.7768,2.7659,2.7768,4005.0],["2000-12-06",2.7659,2.7768,2.7659,2.7768,866.0],["2000-12-07",2.8635,2.8635,2.7768,2.7768,3464.0],["2000-12-08",2.7768,2.7768,2.473,2.69,11257.0],["2000-12-11",2.69,2.7551,2.69,2.69,6495.0],["2000-12-12",2.6032,2.7334,2.5381,2.69,5953.0],["2000-12-13",2.69,2.69,2.69,2.69,0.0],["2000-12-14",2.69,2.69,2.69,2.69,0.0],["2000-12-15",2.6032,2.7334,2.5273,2.7334,17860.0],["2000-12-18",2.7334,2.7334,2.69,2.69,3247.0],["2000-12-19",2.6032,2.7334,2.6032,2.6032,13530.0],["2000-12-20",2.5164,2.5164,2.5164,2.5164,1624.0],["2000-12-21",2.5164,2.5164,2.5164,2.5164,0.0],["2000-12-22",2.6032,2.6032,2.473,2.473,6278.0],["2000-12-26",2.473,2.473,2.473,2.473,0.0],["2000-12-27",2.473,2.6032,2.473,2.5381,22623.0],["2000-12-28",2.6249,2.6249,2.4297,2.4297,10716.0],["2000-12-29",2.4947,2.6466,2.4297,2.5598,14829.0],["2001-01-02",2.7768,2.7768,2.7768,2.7768,325.0],["2001-01-03",2.473,2.7334,2.473,2.6466,7036.0],["2001-01-04",2.7334,2.7768,2.69,2.7768,4221.0],["2001-01-05",2.7768,2.7768,2.7768,2.7768,108.0],["2001-01-08",2.7768,2.7768,2.6032,2.6466,3356.0],["2001-01-09",2.7768,2.7768,2.6466,2.69,3572.0],["2001-01-10",2.7334,2.7334,2.6032,2.6032,541.0],["2001-01-11",2.7334,2.7768,2.69,2.7768,1624.0],["2001-01-12",2.7768,2.7768,2.5164,2.5164,19917.0],["2001-01-16",2.69,2.7334,2.549,2.6032,6170.0],["2001-01-17",2.7334,2.7334,2.69,2.7334,5520.0],["2001-01-18",2.6466,2.7768,2.6466,2.7334,5629.0],["2001-01-19",2.69,2.9069,2.69,2.8201,4763.0],["2001-01-22",2.9503,2.9937,2.69,2.7768,15912.0],["2001-01-23",2.9503,3.0371,2.7768,3.0371,12664.0],["2001-01-24",2.9503,3.1238,2.8635,2.9286,11690.0],["2001-01-25",3.0371,3.0371,3.0154,3.0371,2273.0],["2001-01-26",2.9503,2.9503,2.9503,2.9503,866.0],["2001-01-29",2.9503,2.9503,2.8635,2.8635,5196.0],["2001-01-30",2.8635,2.8635,2.8635,2.8635,758.0],["2001-01-31",2.9069,2.9069,2.9069,2.9069,1299.0],["2001-02-01",2.8635,2.9937,2.8635,2.9937,8335.0],["2001-02-02",2.9937,2.9937,2.9503,2.9503,1948.0],["2001-02-05",2.9503,2.9503,2.8201,2.9503,4113.0],["2001-02-06",2.9069,2.9069,2.9069,2.9069,1082.0],["2001-02-07",2.9069,2.9069,2.8201,2.9069,3247.0],["2001-02-08",2.9069,2.9503,2.9069,2.9503,5737.0],["2001-02-09",2.9503,2.9503,2.8201,2.8201,2165.0],["2001-02-12",2.8201,2.9503,2.8201,2.9503,7469.0],["2001-02-13",2.9503,2.9503,2.8201,2.8201,9201.0],["2001-02-14",2.8201,2.9503,2.8201,2.9069,7036.0],["2001-02-15",2.9069,2.9069,2.9069,2.9069,1191.0],["2001-02-16",2.9015,2.9503,2.9015,2.9069,4546.0],["2001-02-20",2.8635,2.9069,2.8201,2.9069,9525.0],["2001-02-21",2.8201,2.8201,2.8201,2.8201,866.0],["2001-02-22",2.9503,2.9503,2.8635,2.8635,1948.0],["2001-02-23",2.8201,2.9503,2.8201,2.8201,4330.0],["2001-02-26",2.8201,2.8201,2.7768,2.7768,1624.0],["2001-02-27",2.7768,2.8635,2.7768,2.8418,2598.0],["2001-02-28",2.8201,2.8635,2.8201,2.8201,3464.0],["2001-03-01",2.7768,2.8635,2.5598,2.5598,29442.0],["2001-03-02",2.5598,2.69,2.473,2.473,7469.0],["2001-03-05",2.6032,2.6466,2.5815,2.5815,12231.0],["2001-03-06",2.7768,2.7768,2.6032,2.69,4654.0],["2001-03-07",2.7768,2.9069,2.6032,2.9069,16345.0],["2001-03-08",2.7768,2.8635,2.69,2.8635,14396.0],["2001-03-09",2.8635,2.9503,2.7334,2.9069,19917.0],["2001-03-12",2.7768,2.9069,2.7334,2.7768,5953.0],["2001-03-13",2.7768,2.8201,2.7768,2.8201,4654.0],["2001-03-14",2.7768,2.8201,2.7768,2.7768,5196.0],["2001-03-15",2.7822,2.8635,2.7768,2.8201,19267.0],["2001-03-16",2.7768,2.9069,2.7768,2.9069,5737.0],["2001-03-19",2.9069,2.9069,2.9069,2.9069,0.0],["2001-03-20",2.9069,2.9069,2.9069,2.9069,0.0],["2001-03-21",2.8201,2.9069,2.7768,2.8201,10716.0],["2001-03-22",2.8201,2.8201,2.8201,2.8201,2814.0],["2001-03-23",2.8635,2.9069,2.8201,2.8635,9634.0],["2001-03-26",2.8635,2.8635,2.8635,2.8635,0.0],["2001-03-27",2.9503,2.9503,2.9503,2.9503,216.0],["2001-03-28",2.9069,2.9503,2.8635,2.9503,2598.0],["2001-03-29",2.9503,2.9503,2.8201,2.8201,1407.0],["2001-03-30",2.9503,2.9503,2.8201,2.8635,8876.0],["2001-04-02",2.9503,2.9503,2.8635,2.9069,2923.0],["2001-04-03",2.9503,2.9503,2.9069,2.9069,2814.0],["2001-04-04",2.8852,2.9069,2.8635,2.9069,3356.0],["2001-04-05",2.9069,2.9069,2.8635,2.8635,1840.0],["2001-04-06",2.8635,2.8635,2.8635,2.8635,3031.0],["2001-04-09",2.8635,2.867,2.7768,2.7768,9634.0],["2001-04-10",2.8219,2.9503,2.8219,2.8635,2706.0],["2001-04-11",2.9503,2.9503,2.8843,2.9503,10933.0],["2001-04-12",2.9503,2.9503,2.8253,2.8253,3680.0],["2001-04-16",2.9086,2.9086,2.8288,2.8288,4871.0],["2001-04-17",2.8635,2.8635,2.8635,2.8635,1624.0],["2001-04-18",2.8601,2.9225,2.8601,2.9225,4113.0],["2001-04-19",2.8982,2.8982,2.8982,2.8982,1082.0],["2001-04-20",2.9329,2.9503,2.8982,2.9503,15912.0],["2001-04-23",2.985,2.985,2.9503,2.9503,6062.0],["2001-04-24",2.9156,2.9503,2.9156,2.9503,1082.0],["2001-04-25",2.9225,2.9781,2.9225,2.9503,1624.0],["2001-04-26",2.9503,2.9503,2.8913,2.8913,10067.0],["2001-04-27",2.985,2.985,2.985,2.985,1299.0],["2001-04-30",2.9329,2.985,2.9156,2.9503,8335.0],["2001-05-01",3.0024,3.0024,2.9503,2.9503,1515.0],["2001-05-02",2.9503,2.9503,2.9503,2.9503,0.0],["2001-05-03",2.9503,3.0024,2.9503,3.0024,1299.0],["2001-05-04",3.0024,3.0024,3.0024,3.0024,0.0],["2001-05-07",2.985,2.985,2.985,2.985,541.0],["2001-05-08",2.985,3.0197,2.9503,3.0024,13747.0],["2001-05-09",2.9954,3.0718,2.9364,3.0024,10283.0],["2001-05-10",3.0024,3.1586,3.0024,3.1238,4546.0],["2001-05-11",3.1238,3.1759,3.0197,3.1238,3464.0],["2001-05-14",3.1863,3.2974,3.169,3.2974,4654.0],["2001-05-15",3.2974,3.3842,3.1238,3.3842,13422.0],["2001-05-16",3.3842,3.3842,3.3842,3.3842,0.0],["2001-05-17",3.3842,3.3842,3.2974,3.2974,3031.0],["2001-05-18",3.2974,3.4189,3.2106,3.2106,8659.0],["2001-05-21",3.2974,3.2974,3.2627,3.2627,5412.0],["2001-05-22",3.6445,3.6445,3.4709,3.4709,541.0],["2001-05-23",3.4709,3.4709,3.4709,3.4709,0.0],["2001-05-24",3.4709,3.4709,3.4709,3.4709,0.0],["2001-05-25",3.4709,3.4709,3.4709,3.4709,0.0],["2001-05-29",3.3321,3.4536,3.3321,3.3842,3897.0],["2001-05-30",3.3842,3.5404,3.3842,3.4709,10500.0],["2001-05-31",3.4709,3.4709,3.4709,3.4709,0.0],["2001-06-01",3.3842,3.5404,3.3842,3.5404,3356.0],["2001-06-04",3.5404,3.5404,3.4709,3.4709,216.0],["2001-06-05",3.5404,3.5404,3.3321,3.3842,6170.0],["2001-06-06",3.342,3.3595,3.342,3.356,2923.0],["2001-06-07",3.356,3.356,3.356,3.356,0.0],["2001-06-08",3.5354,3.5354,3.3771,3.3771,541.0],["2001-06-11",3.5178,3.5178,3.3771,3.3771,1624.0],["2001-06-12",3.342,3.5178,3.3068,3.3244,7685.0],["2001-06-13",3.4299,3.4299,3.342,3.4299,1732.0],["2001-06-14",3.3595,3.4123,3.3595,3.4123,3680.0],["2001-06-15",3.3631,3.4123,3.3631,3.4123,6386.0],["2001-06-18",3.5178,3.5354,3.5178,3.5354,2165.0],["2001-06-19",3.5178,3.641,3.5178,3.5178,12231.0],["2001-06-20",3.3806,3.3947,3.3806,3.3947,1082.0],["2001-06-21",3.5601,3.5601,3.5601,3.5601,1082.0],["2001-06-22",3.4299,3.4299,3.4299,3.4299,433.0],["2001-06-25",3.5178,3.5178,3.5178,3.5178,216.0],["2001-06-26",3.5178,3.5882,3.5178,3.5178,3139.0],["2001-06-27",3.451,3.451,3.451,3.451,433.0],["2001-06-28",3.451,3.451,3.451,3.451,0.0],["2001-06-29",3.6586,3.7289,3.5214,3.6586,3572.0],["2001-07-02",3.5178,3.5178,3.4475,3.5178,2381.0],["2001-07-03",3.5178,3.5178,3.5178,3.5178,0.0],["2001-07-05",3.5178,3.5178,3.5178,3.5178,0.0],["2001-07-06",3.5178,3.5178,3.4299,3.4475,16345.0],["2001-07-09",3.4651,3.4651,3.4123,3.4123,4871.0],["2001-07-10",3.4791,3.5354,3.4475,3.4827,23272.0],["2001-07-11",3.4475,3.5178,3.4475,3.451,4871.0],["2001-07-12",3.6058,3.6058,3.5178,3.5178,6062.0],["2001-07-13",3.5178,3.5178,3.5178,3.5178,0.0],["2001-07-16",3.6058,3.6058,3.6058,3.6058,108.0],["2001-07-17",3.6058,3.6058,3.6058,3.6058,0.0],["2001-07-18",3.5882,3.6586,3.5354,3.5882,5304.0],["2001-07-19",3.5882,3.5882,3.4827,3.4827,13530.0],["2001-07-20",3.4721,3.5178,3.4651,3.4651,9742.0],["2001-07-23",3.4475,3.4827,3.4475,3.4827,10933.0],["2001-07-24",3.4827,3.6937,3.4827,3.553,26087.0],["2001-07-25",3.4862,3.6586,3.4862,3.5706,4979.0],["2001-07-26",3.5706,3.5706,3.5706,3.5706,0.0],["2001-07-27",3.5706,3.5706,3.5706,3.5706,0.0],["2001-07-30",3.5038,3.5178,3.5038,3.5178,2923.0],["2001-07-31",3.5108,3.5706,3.5108,3.5354,7361.0],["2001-08-01",3.5354,3.5354,3.5354,3.5354,0.0],["2001-08-02",3.4862,3.553,3.4862,3.5178,15912.0],["2001-08-03",3.553,3.553,3.4862,3.4862,3897.0],["2001-08-06",3.4721,3.4721,3.4721,3.4721,866.0],["2001-08-07",3.4721,3.4721,3.4721,3.4721,0.0],["2001-08-08",3.6058,3.6058,3.6058,3.6058,216.0],["2001-08-09",3.4897,3.4897,3.4897,3.4897,108.0],["2001-08-10",3.4932,3.4932,3.4932,3.4932,216.0],["2001-08-13",3.4932,3.6058,3.4932,3.5038,3897.0],["2001-08-14",3.641,3.641,3.5706,3.5706,649.0],["2001-08-15",3.5178,3.5178,3.5178,3.5178,2165.0],["2001-08-16",3.5354,3.5354,3.4862,3.4862,3139.0],["2001-08-17",3.4862,3.4862,3.4862,3.4862,0.0],["2001-08-20",3.4862,3.4862,3.4862,3.4862,0.0],["2001-08-21",3.4862,3.4862,3.4862,3.4862,0.0],["2001-08-22",3.4862,3.4862,3.4862,3.4862,0.0],["2001-08-23",3.5003,3.5178,3.5003,3.5038,3139.0],["2001-08-24",3.5038,3.5038,3.5038,3.5038,2598.0],["2001-08-27",3.5038,3.5882,3.5038,3.5882,6062.0],["2001-08-28",3.5214,3.5882,3.5214,3.5882,325.0],["2001-08-29",3.5847,3.5847,3.539,3.539,649.0],["2001-08-30",3.539,3.5636,3.5354,3.5636,11366.0],["2001-08-31",3.546,3.5636,3.539,3.539,4005.0],["2001-09-04",3.539,3.539,3.539,3.539,0.0],["2001-09-05",3.5882,3.5882,3.539,3.5636,10500.0],["2001-09-06",3.5495,3.6761,3.5495,3.5706,2923.0],["2001-09-07",3.5706,3.5706,3.5706,3.5706,0.0],["2001-09-10",3.546,3.6586,3.546,3.546,7144.0],["2001-09-17",3.546,3.546,3.546,3.546,2273.0],["2001-09-18",3.546,3.5706,3.546,3.546,13097.0],["2001-09-19",3.546,3.553,3.546,3.546,2923.0],["2001-09-20",3.546,3.546,3.546,3.546,4546.0],["2001-09-21",3.546,3.5636,3.546,3.546,4979.0],["2001-09-24",3.546,3.546,3.546,3.546,1840.0],["2001-09-25",3.546,3.5882,3.546,3.5706,11366.0],["2001-09-26",3.546,3.546,3.546,3.546,216.0],["2001-09-27",3.546,3.5706,3.546,3.5706,649.0],["2001-09-28",3.546,3.5706,3.546,3.5706,1082.0],["2001-10-01",3.5706,3.5706,3.5706,3.5706,1948.0],["2001-10-02",3.546,3.6058,3.546,3.5601,13097.0],["2001-10-03",3.5706,3.5706,3.5706,3.5706,758.0],["2001-10-04",3.553,3.6234,3.546,3.546,17427.0],["2001-10-05",3.6234,3.6234,3.5706,3.5706,2165.0],["2001-10-08",3.546,3.546,3.546,3.546,108.0],["2001-10-09",3.553,3.6937,3.553,3.6937,1515.0],["2001-10-10",3.6937,3.6937,3.6937,3.6937,0.0],["2001-10-11",3.6937,3.6937,3.6937,3.6937,433.0],["2001-10-12",3.6937,3.7641,3.6058,3.7641,866.0],["2001-10-15",3.7641,3.7641,3.7113,3.7113,974.0],["2001-10-16",3.6937,3.7817,3.6937,3.7817,325.0],["2001-10-17",3.852,3.852,3.7465,3.852,2381.0],["2001-10-18",3.7465,3.7817,3.553,3.6937,2490.0],["2001-10-19",3.8169,3.8169,3.6058,3.641,1948.0],["2001-10-22",3.6234,3.6937,3.6234,3.6937,433.0],["2001-10-23",3.7817,3.7817,3.6937,3.6937,5196.0],["2001-10-24",3.6937,3.6937,3.6937,3.6937,2381.0],["2001-10-25",3.7817,3.7817,3.5249,3.5249,4546.0],["2001-10-26",3.6058,3.6234,3.5178,3.5178,3031.0],["2001-10-29",3.6058,3.8696,3.553,3.6586,27169.0],["2001-10-30",3.6937,3.8696,3.6058,3.6058,1407.0],["2001-10-31",3.6058,3.6058,3.6058,3.6058,0.0],["2001-11-01",3.7817,3.7817,3.7113,3.7113,649.0],["2001-11-02",3.7113,3.7113,3.7113,3.7113,0.0],["2001-11-05",3.7113,3.8696,3.6234,3.6234,2381.0],["2001-11-06",3.852,3.852,3.852,3.852,216.0],["2001-11-07",3.6234,3.6234,3.6234,3.6234,1624.0],["2001-11-08",3.852,3.852,3.6234,3.852,6278.0],["2001-11-09",3.7641,3.7993,3.7289,3.7289,2057.0],["2001-11-12",3.7289,3.8696,3.7289,3.8696,1948.0],["2001-11-13",3.8661,3.9048,3.8661,3.9048,1082.0],["2001-11-14",3.904,3.904,3.904,3.904,0.0],["2001-11-15",3.947,3.947,3.947,3.947,1061.0],["2001-11-16",3.947,3.947,3.947,3.947,531.0],["2001-11-19",4.1264,4.1264,4.1264,4.1264,106.0],["2001-11-20",4.2161,4.2161,4.2161,4.2161,106.0],["2001-11-21",4.2161,4.2161,4.2161,4.2161,0.0],["2001-11-23",3.8035,3.8035,3.8035,3.8035,743.0],["2001-11-26",3.8573,3.8573,3.8573,3.8573,212.0],["2001-11-27",3.947,3.947,3.947,3.947,106.0],["2001-11-28",4.0367,4.0367,3.947,4.0188,4033.0],["2001-11-29",4.0188,4.0188,4.0188,4.0188,0.0],["2001-11-30",3.947,4.1264,3.8753,4.1264,424.0],["2001-12-03",4.1264,4.1264,4.1264,4.1264,0.0],["2001-12-04",3.9291,3.9363,3.9291,3.9363,1061.0],["2001-12-05",3.9291,4.1264,3.9291,3.947,2971.0],["2001-12-06",4.0367,4.0367,3.965,4.0008,3396.0],["2001-12-07",3.9829,3.9937,3.9829,3.9937,955.0],["2001-12-10",3.9937,4.0188,3.9937,4.0188,1804.0],["2001-12-11",4.0188,4.0188,3.9829,4.0188,1380.0],["2001-12-12",4.0697,4.0697,4.0406,4.0406,11886.0],["2001-12-13",4.0406,4.0515,4.0406,4.0406,4245.0],["2001-12-14",4.0406,4.0406,4.0406,4.0406,0.0],["2001-12-17",4.0479,4.0479,4.0406,4.0479,1910.0],["2001-12-18",4.0479,4.1242,4.0479,4.0878,1804.0],["2001-12-19",4.0878,4.0878,4.0588,4.0588,849.0],["2001-12-20",4.0588,4.0588,4.0588,4.0588,955.0],["2001-12-21",4.0588,4.0588,4.0588,4.0588,849.0],["2001-12-24",4.0406,4.0878,4.0406,4.0878,6686.0],["2001-12-26",4.0878,4.0878,4.0878,4.0878,0.0],["2001-12-27",4.0878,4.0878,4.0406,4.0406,637.0],["2001-12-28",4.0406,4.0406,4.0406,4.0406,4139.0],["2001-12-31",4.0406,4.0878,4.0406,4.0878,7641.0],["2002-01-02",4.0878,4.106,4.0697,4.106,3820.0],["2002-01-03",4.106,4.106,4.0515,4.0878,11143.0],["2002-01-04",4.0769,4.0769,4.0769,4.0769,1592.0],["2002-01-07",4.0769,4.0769,4.0769,4.0769,0.0],["2002-01-08",4.0769,4.106,4.0515,4.0515,2547.0],["2002-01-09",4.106,4.106,4.106,4.106,2335.0],["2002-01-10",4.106,4.106,4.0515,4.106,3502.0],["2002-01-11",4.106,4.106,3.997,4.0515,2759.0],["2002-01-14",4.0515,4.106,4.0515,4.106,5837.0],["2002-01-15",4.0515,4.106,4.0515,4.106,2229.0],["2002-01-16",4.106,4.106,4.0515,4.0697,3396.0],["2002-01-17",4.106,4.106,4.0624,4.0624,1486.0],["2002-01-18",4.106,4.1242,4.0624,4.0624,7216.0],["2002-01-22",4.0878,4.1968,4.0588,4.1605,68979.0],["2002-01-23",4.0878,4.1787,4.0878,4.1787,1167.0],["2002-01-24",4.0878,4.1787,4.0878,4.1787,2971.0],["2002-01-25",4.1787,4.1787,4.0878,4.1242,9445.0],["2002-01-28",4.1242,4.1242,4.1242,4.1242,0.0],["2002-01-29",4.0878,4.0878,4.0878,4.0878,955.0],["2002-01-30",4.0878,4.0878,4.0878,4.0878,2547.0],["2002-01-31",4.106,4.106,4.106,4.106,3184.0],["2002-02-01",4.1387,4.1787,4.1387,4.1787,4457.0],["2002-02-04",4.106,4.106,4.106,4.106,106.0],["2002-02-05",4.106,4.1242,4.106,4.1242,2122.0],["2002-02-06",4.106,4.106,4.106,4.106,2122.0],["2002-02-07",4.1787,4.3567,4.1242,4.1787,5943.0],["2002-02-08",4.106,4.3603,4.106,4.3603,1273.0],["2002-02-11",4.324,4.324,4.324,4.324,106.0],["2002-02-12",4.1096,4.1787,4.1096,4.1096,3184.0],["2002-02-13",4.1787,4.1787,4.1787,4.1787,212.0],["2002-02-14",4.106,4.1605,4.106,4.1605,11355.0],["2002-02-15",4.1242,4.1605,4.1242,4.1605,3714.0],["2002-02-19",4.215,4.215,4.1423,4.1423,3502.0],["2002-02-20",4.1605,4.1605,4.1242,4.1242,2122.0],["2002-02-21",4.1242,4.1242,4.1242,4.1242,2441.0],["2002-02-22",4.1605,4.1605,4.1605,4.1605,212.0],["2002-02-25",4.1423,4.215,4.1242,4.215,5518.0],["2002-02-26",4.215,4.215,4.215,4.215,0.0],["2002-02-27",4.1787,4.1787,4.1787,4.1787,849.0],["2002-02-28",4.1787,4.215,4.1242,4.1787,2653.0],["2002-03-01",4.1787,4.1787,4.1787,4.1787,0.0],["2002-03-04",4.1242,4.1242,4.1242,4.1242,212.0],["2002-03-05",4.1787,4.1787,4.1605,4.1787,7216.0],["2002-03-06",4.1605,4.1714,4.1605,4.1714,44995.0],["2002-03-07",4.1714,4.1714,4.1242,4.1423,4245.0],["2002-03-08",4.1714,4.1714,4.0152,4.0152,9020.0],["2002-03-11",4.0878,4.215,3.9061,4.0697,9233.0],["2002-03-12",4.0697,4.0697,4.0697,4.0697,0.0],["2002-03-13",4.1212,4.1212,4.1212,4.1212,0.0],["2002-03-14",4.2684,4.2684,4.2684,4.2684,106.0],["2002-03-15",4.2684,4.2684,4.2684,4.2684,0.0],["2002-03-18",4.1396,4.1948,3.974,4.1948,3820.0],["2002-03-19",4.1948,4.2316,4.0844,4.2316,4139.0],["2002-03-20",4.3603,4.3603,4.2684,4.2684,531.0],["2002-03-21",4.2316,4.2316,4.0844,4.1028,13902.0],["2002-03-22",4.0733,4.0733,4.0733,4.0733,849.0],["2002-03-25",4.1396,4.158,4.0844,4.1028,13371.0],["2002-03-26",4.0917,4.158,4.0844,4.0844,22073.0],["2002-03-27",4.1396,4.3235,4.1138,4.2316,32048.0],["2002-03-28",4.2684,4.2684,4.1948,4.1948,1698.0],["2002-04-01",4.1948,4.2316,4.1764,4.2316,4775.0],["2002-04-02",4.1948,4.2316,4.1948,4.1948,2122.0],["2002-04-03",4.2316,4.2316,4.2132,4.2316,18996.0],["2002-04-04",4.1764,4.1764,4.1764,4.1764,531.0],["2002-04-05",4.2316,4.2316,4.1948,4.1948,3184.0],["2002-04-08",4.1764,4.1948,4.1764,4.1764,2122.0],["2002-04-09",4.2316,4.2316,4.1764,4.2316,1061.0],["2002-04-10",4.2279,4.2316,4.1212,4.1396,10081.0],["2002-04-11",4.1948,4.2316,4.1948,4.2316,637.0],["2002-04-12",4.0844,4.1212,4.0844,4.1212,212.0],["2002-04-15",4.0844,4.158,4.0476,4.1396,10718.0],["2002-04-16",4.1396,4.1396,4.1212,4.1212,1273.0],["2002-04-17",4.0844,4.0844,4.0844,4.0844,424.0],["2002-04-18",4.158,4.158,4.0844,4.0844,4457.0],["2002-04-19",4.0844,4.158,4.0844,4.0844,5837.0],["2002-04-22",4.158,4.158,4.0844,4.1212,3608.0],["2002-04-23",4.1212,4.1212,4.0844,4.0844,1273.0],["2002-04-24",4.0844,4.1764,4.0844,4.158,85533.0],["2002-04-25",4.1212,4.1396,4.1212,4.1248,5306.0],["2002-04-26",4.1285,4.158,4.1285,4.158,3290.0],["2002-04-29",4.158,4.158,4.1285,4.1285,1804.0],["2002-04-30",4.1285,4.1764,4.1285,4.158,23771.0],["2002-05-01",4.1396,4.158,4.1396,4.158,3078.0],["2002-05-02",4.1396,4.158,4.1396,4.158,1910.0],["2002-05-03",4.1543,4.1764,4.1396,4.1764,8808.0],["2002-05-06",4.1764,4.1764,4.158,4.158,2971.0],["2002-05-07",4.1764,4.2132,4.1764,4.2132,2441.0],["2002-05-08",4.2316,4.2316,4.1948,4.1948,9657.0],["2002-05-09",4.1948,4.2316,4.1948,4.2316,7959.0],["2002-05-10",4.1948,4.1948,4.1948,4.1948,2122.0],["2002-05-13",4.2132,4.2132,4.1948,4.1948,3396.0],["2002-05-14",4.1948,4.2868,4.1948,4.2316,7428.0],["2002-05-15",4.2316,4.2684,4.2316,4.25,11355.0],["2002-05-16",4.25,4.25,4.2316,4.2316,3608.0],["2002-05-17",4.2316,4.2684,4.2316,4.25,1698.0],["2002-05-20",4.2316,4.2684,4.2316,4.2316,2441.0],["2002-05-21",4.2316,4.25,4.2316,4.2316,3820.0],["2002-05-22",4.25,4.25,4.2316,4.2316,3078.0],["2002-05-23",4.25,4.25,4.2316,4.25,20375.0],["2002-05-24",4.2316,4.25,4.2316,4.25,2653.0],["2002-05-28",4.2316,4.2316,4.2316,4.2316,3396.0],["2002-05-29",4.2316,4.2316,4.2316,4.2316,1910.0],["2002-05-30",4.25,4.25,4.25,4.25,5837.0],["2002-05-31",4.2684,4.2868,4.2684,4.2684,1592.0],["2002-06-03",4.2868,4.3051,4.1396,4.1396,14326.0],["2002-06-04",4.2868,4.3787,4.2684,4.2684,1592.0],["2002-06-05",4.3205,4.3205,4.313,4.313,4033.0],["2002-06-06",4.313,4.313,4.313,4.313,0.0],["2002-06-07",4.3764,4.3764,4.3019,4.3764,4139.0],["2002-06-10",4.3019,4.3764,4.287,4.3391,9869.0],["2002-06-11",4.3019,4.3019,4.2833,4.2833,5200.0],["2002-06-12",4.2833,4.2833,4.2833,4.2833,0.0],["2002-06-13",4.2833,4.2833,4.246,4.246,2335.0],["2002-06-14",4.3019,4.3019,4.2646,4.3019,1910.0],["2002-06-17",4.2646,4.3019,4.2646,4.3019,1804.0],["2002-06-18",4.3205,4.395,4.2646,4.2833,10930.0],["2002-06-19",4.2646,4.3205,4.2646,4.3205,2016.0],["2002-06-20",4.2833,4.2833,4.2833,4.2833,1698.0],["2002-06-21",4.2833,4.3764,4.2833,4.3764,3608.0],["2002-06-24",4.2833,4.2833,4.2833,4.2833,3184.0],["2002-06-25",4.3019,4.3019,4.3019,4.3019,849.0],["2002-06-26",4.3019,4.3764,4.2833,4.3764,18253.0],["2002-06-27",4.3764,4.3764,4.3764,4.3764,212.0],["2002-06-28",4.3205,4.4136,4.3205,4.4136,3396.0],["2002-07-01",4.3205,4.3205,4.3205,4.3205,318.0],["2002-07-02",4.3205,4.4136,4.3205,4.3577,7110.0],["2002-07-03",4.4136,4.4136,4.3205,4.3391,1592.0],["2002-07-05",4.395,4.4136,4.395,4.4136,1592.0],["2002-07-08",4.3391,4.3577,4.3391,4.3391,2441.0],["2002-07-09",4.4136,4.4695,4.3577,4.4658,3184.0],["2002-07-10",4.4695,4.4695,4.4695,4.4695,531.0],["2002-07-11",4.4695,4.8419,4.3764,4.8419,12841.0],["2002-07-12",4.6557,4.8419,4.4695,4.6557,5094.0],["2002-07-15",4.4136,4.4695,4.4136,4.4695,2016.0],["2002-07-16",4.7488,4.7488,4.7488,4.7488,531.0],["2002-07-17",4.7488,4.7488,4.7488,4.7488,0.0],["2002-07-18",4.5626,4.5626,4.5626,4.5626,106.0],["2002-07-19",4.5626,4.6557,4.4695,4.4695,3502.0],["2002-07-22",4.4695,4.4695,4.4695,4.4695,212.0],["2002-07-23",4.4695,4.6557,4.3205,4.6557,10506.0],["2002-07-24",4.3205,4.4695,4.2646,4.395,18253.0],["2002-07-25",4.2646,4.4322,4.1901,4.1901,3608.0],["2002-07-26",4.1901,4.2721,4.1901,4.1901,10824.0],["2002-07-29",4.1901,4.2274,4.1901,4.2274,10612.0],["2002-07-30",4.1901,4.3205,4.097,4.3093,27698.0],["2002-07-31",4.3205,4.3205,4.3093,4.3093,2229.0],["2002-08-01",4.1343,4.1343,4.097,4.097,3502.0],["2002-08-02",4.2274,4.2274,4.0039,4.0039,6049.0],["2002-08-05",4.0039,4.0039,4.0039,4.0039,531.0],["2002-08-06",4.1901,4.1901,4.0225,4.0225,8171.0],["2002-08-07",4.1901,4.1901,4.097,4.1901,1698.0],["2002-08-08",4.1901,4.1901,4.0598,4.1901,16979.0],["2002-08-09",4.1156,4.1901,4.1156,4.1901,12416.0],["2002-08-12",4.1156,4.1901,4.1156,4.1343,2122.0],["2002-08-13",4.1901,4.2833,4.1156,4.2833,1804.0],["2002-08-14",4.2833,4.2833,4.1901,4.2833,849.0],["2002-08-15",4.2833,4.3764,4.2833,4.2833,4033.0],["2002-08-16",4.3764,4.3764,4.2833,4.2833,637.0],["2002-08-19",4.2833,4.2833,4.2833,4.2833,0.0],["2002-08-20",4.3764,4.3764,4.246,4.246,9445.0],["2002-08-21",4.2833,4.462,4.2833,4.462,3396.0],["2002-08-22",4.5626,4.6557,4.5626,4.6371,743.0],["2002-08-23",4.3764,4.4695,4.3764,4.4695,2547.0],["2002-08-26",4.4695,4.4695,4.4695,4.4695,0.0],["2002-08-27",4.4695,4.4695,4.3019,4.3019,1804.0],["2002-08-28",4.4695,4.4695,4.3019,4.3019,849.0],["2002-08-29",4.3019,4.3019,4.3019,4.3019,0.0],["2002-08-30",4.3019,4.3019,4.3019,4.3019,12098.0],["2002-09-03",4.693,4.693,4.6371,4.6371,637.0],["2002-09-04",4.3391,4.6557,4.3391,4.4695,2653.0],["2002-09-05",4.3577,4.3577,4.3577,4.3577,106.0],["2002-09-06",4.3577,4.3577,4.3577,4.3577,0.0],["2002-09-09",4.8419,4.8419,4.3577,4.6557,1698.0],["2002-09-10",4.5812,4.6371,4.4695,4.6371,1592.0],["2002-09-11",4.6898,4.6898,4.6785,4.6785,1061.0],["2002-09-12",4.8028,4.8028,4.7087,4.7087,1273.0],["2002-09-13",4.8028,4.8028,4.5203,4.5203,1592.0],["2002-09-16",4.5203,4.6145,4.5203,4.5203,4669.0],["2002-09-17",4.558,4.8028,4.5203,4.7087,2229.0],["2002-09-18",4.5203,4.5203,4.5203,4.5203,106.0],["2002-09-19",4.5203,4.5203,4.5203,4.5203,0.0],["2002-09-20",4.897,4.897,4.7087,4.7087,1592.0],["2002-09-23",4.5203,4.8932,4.5203,4.5391,2865.0],["2002-09-24",4.671,4.7087,4.4826,4.5203,2441.0],["2002-09-25",4.4826,4.8028,4.445,4.7087,4351.0],["2002-09-26",4.7087,4.7087,4.7087,4.7087,0.0],["2002-09-27",4.7087,4.7087,4.7087,4.7087,0.0],["2002-09-30",4.7087,4.7087,4.7087,4.7087,1061.0],["2002-10-01",4.7087,4.7087,4.6333,4.6333,212.0],["2002-10-02",4.7087,4.897,4.7087,4.7087,4139.0],["2002-10-03",4.558,4.558,4.558,4.558,743.0],["2002-10-04",4.5203,4.6145,4.4638,4.4676,6579.0],["2002-10-07",4.4676,4.4676,4.4676,4.4676,0.0],["2002-10-08",4.4638,4.5203,4.3922,4.5015,2759.0],["2002-10-09",4.5015,4.5957,4.3922,4.3922,5624.0],["2002-10-10",4.3922,4.3922,4.3922,4.3922,0.0],["2002-10-11",4.3922,4.3922,4.3508,4.3508,2547.0],["2002-10-14",4.3922,4.3922,4.3508,4.3508,1167.0],["2002-10-15",4.7689,4.784,4.3922,4.5203,3078.0],["2002-10-16",4.7463,4.7463,4.5203,4.6145,1698.0],["2002-10-17",4.6898,4.6898,4.5203,4.671,4245.0],["2002-10-18",4.671,4.671,4.332,4.332,9763.0],["2002-10-21",4.332,4.5203,4.332,4.3395,25787.0],["2002-10-22",4.3885,4.6898,4.3885,4.6898,20481.0],["2002-10-23",4.6898,4.6898,4.6898,4.6898,0.0],["2002-10-24",4.6898,4.8895,4.5203,4.5203,1380.0],["2002-10-25",4.7087,4.7463,4.3696,4.7463,2335.0],["2002-10-28",4.7463,4.7463,4.5203,4.5655,3502.0],["2002-10-29",4.5203,4.5655,4.5203,4.5655,637.0],["2002-10-30",4.5203,4.6145,4.5203,4.6145,2759.0],["2002-10-31",4.7087,4.72,4.6522,4.72,955.0],["2002-11-01",4.897,4.9723,4.897,4.9723,212.0],["2002-11-04",4.9723,4.9723,4.897,4.897,1380.0],["2002-11-05",4.9723,4.9723,4.671,4.7087,4139.0],["2002-11-06",4.9723,4.9723,4.9723,4.9723,318.0],["2002-11-07",4.6522,4.671,4.6522,4.671,2653.0],["2002-11-08",4.8028,4.8028,4.6898,4.8028,2971.0],["2002-11-11",4.7011,4.8028,4.7011,4.7991,1486.0],["2002-11-12",4.7124,4.7124,4.7124,4.7124,1698.0],["2002-11-13",4.9949,5.6481,4.8413,5.1871,2497.0],["2002-11-14",5.1832,5.1871,4.9757,4.9757,1977.0],["2002-11-15",5.1871,5.1871,5.1871,5.1871,1248.0],["2002-11-18",5.1871,5.3792,4.9796,5.1871,6346.0],["2002-11-19",5.1871,5.1871,5.1871,5.1871,0.0],["2002-11-20",5.0334,5.1871,5.0334,5.091,2497.0],["2002-11-21",5.1871,5.3792,5.1871,5.3792,1248.0],["2002-11-22",5.3792,5.3792,5.3408,5.3408,416.0],["2002-11-25",5.3792,5.4176,5.2063,5.2063,1665.0],["2002-11-26",5.3792,5.5713,5.3792,5.5713,5202.0],["2002-11-27",5.4752,5.4752,5.4176,5.4176,624.0],["2002-11-29",5.4176,5.4176,5.4176,5.4176,0.0],["2002-12-02",5.6097,5.6097,5.4368,5.4791,1561.0],["2002-12-03",5.4176,5.4714,5.4176,5.4176,1353.0],["2002-12-04",5.4176,5.4752,5.4176,5.4752,1873.0],["2002-12-05",5.4752,5.5098,5.3408,5.3408,4370.0],["2002-12-06",5.3023,5.3023,5.3023,5.3023,1040.0],["2002-12-09",5.456,5.4944,5.456,5.4944,832.0],["2002-12-10",5.4176,5.5137,5.4176,5.4176,8011.0],["2002-12-11",5.4758,5.5535,5.4758,5.5535,2705.0],["2002-12-12",5.4758,5.5535,5.4758,5.5535,3537.0],["2002-12-13",5.5535,5.5535,5.5535,5.5535,0.0],["2002-12-16",5.6312,5.6312,5.5147,5.5147,8427.0],["2002-12-17",5.538,5.6506,5.437,5.437,17687.0],["2002-12-18",5.5147,5.5147,5.437,5.5147,2185.0],["2002-12-19",5.4758,5.4953,5.4758,5.4758,8843.0],["2002-12-20",5.5885,5.5924,5.5885,5.5885,1040.0],["2002-12-23",5.6118,5.6312,5.6118,5.6312,13317.0],["2002-12-24",5.6312,5.6312,5.6312,5.6312,416.0],["2002-12-26",5.6312,5.6312,5.6312,5.6312,104.0],["2002-12-27",5.6312,5.6312,5.6312,5.6312,0.0],["2002-12-30",5.5729,5.5729,5.4953,5.4953,2081.0],["2002-12-31",5.6118,5.6118,5.6118,5.6118,728.0],["2003-01-02",5.4953,5.5924,5.4953,5.5924,2809.0],["2003-01-03",5.5147,5.5147,5.5147,5.5147,520.0],["2003-01-06",5.5924,5.5924,5.5147,5.5341,14878.0],["2003-01-07",5.5535,5.5729,5.5535,5.5535,12589.0],["2003-01-08",5.5535,5.5924,5.5535,5.5924,2601.0],["2003-01-09",5.5924,5.6118,5.5729,5.6118,8011.0],["2003-01-10",5.6118,5.6118,5.5729,5.6118,1248.0],["2003-01-13",5.5729,5.6118,5.5729,5.5729,5410.0],["2003-01-14",5.6079,5.6312,5.5729,5.5729,17167.0],["2003-01-15",5.6195,5.6195,5.5729,5.6195,1665.0],["2003-01-16",5.6195,5.6894,5.5924,5.67,6867.0],["2003-01-17",5.7865,5.7865,5.6312,5.6312,3641.0],["2003-01-21",5.7089,5.7089,5.6312,5.6312,3017.0],["2003-01-22",5.67,5.7089,5.6506,5.6506,2081.0],["2003-01-23",5.67,5.7283,5.67,5.7283,3433.0],["2003-01-24",5.7865,5.7865,5.6894,5.7671,1665.0],["2003-01-27",5.7671,5.7671,5.7283,5.7671,10300.0],["2003-01-28",5.7283,5.7865,5.7283,5.7865,1248.0],["2003-01-29",5.7865,5.7865,5.7283,5.7283,1144.0],["2003-01-30",5.7322,5.7865,5.7283,5.7826,1457.0],["2003-01-31",5.7283,6.2137,5.7283,6.0157,11757.0],["2003-02-03",6.1166,6.1166,5.9225,5.9225,1040.0],["2003-02-04",5.9458,6.0584,5.9458,6.0584,832.0],["2003-02-05",6.6021,6.6021,6.0195,6.0195,1873.0],["2003-02-06",6.0196,6.4079,6.0196,6.4001,936.0],["2003-02-07",5.9691,6.1166,5.9652,6.1166,1769.0],["2003-02-10",5.9846,6.1166,5.9652,5.9652,6555.0],["2003-02-11",5.9613,5.9613,5.9613,5.9613,2081.0],["2003-02-12",5.9613,5.9652,5.9613,5.9652,3225.0],["2003-02-13",5.9613,5.9652,5.9613,5.9613,4578.0],["2003-02-14",5.9652,5.9652,5.9613,5.9613,9676.0],["2003-02-18",5.9613,5.9652,5.9613,5.9613,832.0],["2003-02-19",5.9807,5.9807,5.9807,5.9807,1665.0],["2003-02-20",6.039,6.039,6.0001,6.0001,1248.0],["2003-02-21",6.0778,6.0778,6.0195,6.0195,3329.0],["2003-02-24",6.1166,6.1166,6.0195,6.0195,8739.0],["2003-02-25",6.0195,6.1166,5.9225,5.9225,21224.0],["2003-02-26",6.039,6.039,5.9263,5.9263,520.0],["2003-02-27",5.9225,5.9225,5.9225,5.9225,1873.0],["2003-02-28",5.8836,6.0195,5.8836,6.0195,2705.0],["2003-03-03",5.9225,5.9225,5.9225,5.9225,520.0],["2003-03-04",6.0195,6.0195,6.0195,6.0195,624.0],["2003-03-05",5.9225,6.0195,5.9225,6.0195,520.0],["2003-03-06",5.9613,5.9807,5.9613,5.9807,1873.0],["2003-03-07",5.9613,5.9807,5.9613,5.9807,832.0],["2003-03-10",5.9613,6.0584,5.9613,6.0584,4578.0],["2003-03-11",6.0584,6.0584,5.9419,5.9419,1665.0],["2003-03-12",5.9811,5.9811,5.9419,5.9419,2185.0],["2003-03-13",5.9419,6.0791,5.9027,5.9027,4682.0],["2003-03-14",5.9223,5.9223,5.9223,5.9223,3225.0],["2003-03-17",5.9223,6.0007,5.9223,6.0007,11965.0],["2003-03-18",5.9615,5.9615,5.9615,5.9615,12485.0],["2003-03-19",6.0007,6.1772,5.9811,6.1772,2913.0],["2003-03-20",6.0399,6.2713,6.0399,6.0399,4578.0],["2003-03-21",6.1772,6.1772,6.0399,6.0399,312.0],["2003-03-24",6.138,6.138,6.0399,6.0399,728.0],["2003-03-25",6.138,6.1772,6.0988,6.1184,9156.0],["2003-03-26",6.3145,6.3733,6.1576,6.1576,1665.0],["2003-03-27",6.1576,6.1576,6.1576,6.1576,0.0],["2003-03-28",6.1576,6.3929,6.1576,6.3929,24866.0],["2003-03-31",6.2752,6.4321,6.236,6.3733,8739.0],["2003-04-01",6.3733,6.3733,6.2556,6.2556,936.0],["2003-04-02",6.2556,6.2752,6.2556,6.2752,6971.0],["2003-04-03",6.2674,6.2674,6.236,6.236,5306.0],["2003-04-04",6.3851,6.4714,6.1968,6.2752,4682.0],["2003-04-07",6.3851,6.4517,6.1968,6.1968,6763.0],["2003-04-08",6.1968,6.1968,6.1968,6.1968,312.0],["2003-04-09",6.4321,6.4321,6.1968,6.236,9780.0],["2003-04-10",6.4321,6.4321,6.2556,6.2556,416.0],["2003-04-11",6.2556,6.3733,6.2556,6.3733,12485.0],["2003-04-14",6.2752,6.4714,6.2556,6.2752,4162.0],["2003-04-15",6.4714,6.4714,6.4125,6.4125,20288.0],["2003-04-16",6.3341,6.3341,6.2752,6.3145,14670.0],["2003-04-17",6.2752,6.2752,6.2752,6.2752,3954.0],["2003-04-21",6.2752,6.4714,6.2752,6.4714,1040.0],["2003-04-22",6.4714,6.4714,6.4714,6.4714,0.0],["2003-04-23",6.3145,6.4714,6.3145,6.4714,1248.0],["2003-04-24",6.3145,6.4714,6.3145,6.4714,1248.0],["2003-04-25",6.4321,6.4517,6.3145,6.4321,4370.0],["2003-04-28",6.4517,6.5694,6.3733,6.3733,2497.0],["2003-04-29",6.5498,6.5694,6.5498,6.5694,1353.0],["2003-04-30",6.5694,6.589,6.3929,6.589,4578.0],["2003-05-01",6.3929,6.5694,6.3929,6.3929,1248.0],["2003-05-02",6.5694,6.5694,6.3929,6.3929,1353.0],["2003-05-05",6.4125,6.4125,6.3733,6.3733,6242.0],["2003-05-06",6.5302,6.5302,6.4125,6.4125,7491.0],["2003-05-07",6.4125,6.4125,6.4125,6.4125,0.0],["2003-05-08",6.3929,6.5302,6.3929,6.4714,832.0],["2003-05-09",6.3929,6.4714,6.3929,6.4714,520.0],["2003-05-12",6.3929,6.4714,6.3929,6.3929,7907.0],["2003-05-13",6.4714,6.4714,6.4635,6.4635,1040.0],["2003-05-14",6.4714,6.4714,6.3929,6.4714,12693.0],["2003-05-15",6.3929,6.4714,6.3929,6.4714,2913.0],["2003-05-16",6.4714,6.4714,6.4714,6.4714,312.0],["2003-05-19",6.4714,6.4714,6.3929,6.4714,3121.0],["2003-05-20",6.3929,6.3929,6.3929,6.3929,2601.0],["2003-05-21",6.3929,6.3929,6.3929,6.3929,0.0],["2003-05-22",6.3929,6.3929,6.3929,6.3929,1040.0],["2003-05-23",6.4321,6.5302,6.4321,6.4714,624.0],["2003-05-27",6.4125,6.5302,6.4125,6.4714,1353.0],["2003-05-28",6.5302,6.5302,6.4714,6.4714,624.0],["2003-05-29",6.4125,6.4125,6.4125,6.4125,104.0],["2003-05-30",6.4125,6.4125,6.4125,6.4125,0.0],["2003-06-02",6.4714,6.4714,6.4517,6.4714,312.0],["2003-06-03",6.4517,6.5106,6.4517,6.4674,11028.0],["2003-06-04",6.4517,6.491,6.4517,6.4714,1353.0],["2003-06-05",6.4517,6.491,6.4321,6.4321,7283.0],["2003-06-06",6.4125,6.4714,6.3929,6.4321,4266.0],["2003-06-09",6.4125,6.4321,6.4125,6.4321,1457.0],["2003-06-10",6.4517,6.4517,6.4125,6.4125,728.0],["2003-06-11",6.4719,6.5115,6.4719,6.5115,312.0],["2003-06-12",6.5115,6.5115,6.5115,6.5115,0.0],["2003-06-13",6.4719,6.4719,6.4719,6.4719,20808.0],["2003-06-16",6.4719,6.4719,6.4719,6.4719,0.0],["2003-06-17",6.4719,6.5115,6.4719,6.4719,3433.0],["2003-06-18",6.4719,6.4719,6.4719,6.4719,208.0],["2003-06-19",6.5115,6.5115,6.4917,6.4917,16230.0],["2003-06-20",6.4917,6.5115,6.4917,6.4917,11652.0],["2003-06-23",6.4719,6.5313,6.4521,6.4521,3433.0],["2003-06-24",6.4521,6.5115,6.4521,6.4917,24137.0],["2003-06-25",6.4719,6.4719,6.4323,6.4323,6659.0],["2003-06-26",6.4917,6.4917,6.4323,6.4719,3537.0],["2003-06-27",6.4719,6.4719,6.4323,6.4521,1040.0],["2003-06-30",6.4323,6.4719,6.4323,6.4323,18103.0],["2003-07-01",6.4323,6.4323,6.4323,6.4323,1665.0],["2003-07-02",6.4125,6.4323,6.3927,6.3927,5098.0],["2003-07-03",6.4125,6.4125,6.3927,6.3927,1248.0],["2003-07-07",6.4125,6.4323,6.4125,6.4125,19039.0],["2003-07-08",6.4125,6.4917,6.4125,6.4125,21224.0],["2003-07-09",6.4917,6.4917,6.4125,6.4125,4682.0],["2003-07-10",6.4125,6.4125,6.4125,6.4125,0.0],["2003-07-11",6.4323,6.4917,6.4323,6.4917,1977.0],["2003-07-14",6.4917,6.5511,6.4521,6.4719,13213.0],["2003-07-15",6.5511,6.5511,6.5115,6.5115,2185.0],["2003-07-16",6.5313,6.5511,6.5115,6.5115,1248.0],["2003-07-17",6.5115,6.5115,6.5115,6.5115,0.0],["2003-07-18",6.5511,6.5906,6.5313,6.5313,4162.0],["2003-07-21",6.5313,6.5906,6.5313,6.5313,832.0],["2003-07-22",6.6104,6.6104,6.3848,6.3848,7491.0],["2003-07-23",6.5511,6.5709,6.5511,6.5511,4058.0],["2003-07-24",6.5511,6.6302,6.5313,6.5511,23409.0],["2003-07-25",6.5511,6.6104,6.5511,6.6104,1248.0],["2003-07-28",6.6104,6.6104,6.5511,6.5511,3849.0],["2003-07-29",6.6104,6.6104,6.6104,6.6104,208.0],["2003-07-30",6.5511,6.5906,6.5511,6.5906,18727.0],["2003-07-31",6.5511,6.5511,6.5511,6.5511,2185.0],["2003-08-01",6.5709,6.5709,6.5709,6.5709,936.0],["2003-08-04",6.5511,6.5709,6.5511,6.5709,9884.0],["2003-08-05",6.5511,6.5709,6.5511,6.5709,12069.0],["2003-08-06",6.5709,6.5709,6.5709,6.5709,2913.0],["2003-08-07",6.5709,6.5709,6.4521,6.4521,3954.0],["2003-08-08",6.4521,6.4521,6.4323,6.4323,416.0],["2003-08-11",6.4323,6.4323,6.4323,6.4323,1977.0],["2003-08-12",6.4719,6.5709,6.4719,6.5709,1561.0],["2003-08-13",6.5709,6.5709,6.5709,6.5709,0.0],["2003-08-14",6.5511,6.5511,6.4323,6.4323,936.0],["2003-08-15",6.4323,6.4323,6.4323,6.4323,1040.0],["2003-08-18",6.5511,6.5511,6.5511,6.5511,10820.0],["2003-08-19",6.4917,6.4917,6.4719,6.4719,2913.0],["2003-08-20",6.5313,6.5313,6.4719,6.5313,2393.0],["2003-08-21",6.5313,6.5313,6.5313,6.5313,0.0],["2003-08-22",6.4719,6.4719,6.4719,6.4719,728.0],["2003-08-25",6.4917,6.4917,6.4917,6.4917,7283.0],["2003-08-26",6.5115,6.5115,6.5115,6.5115,936.0],["2003-08-27",6.4917,6.4917,6.4917,6.4917,1248.0],["2003-08-28",6.5115,6.5709,6.5115,6.5115,5202.0],["2003-08-29",6.4917,6.4917,6.4917,6.4917,312.0],["2003-09-02",6.4917,6.4917,6.4917,6.4917,1353.0],["2003-09-03",6.5115,6.5115,6.5115,6.5115,520.0],["2003-09-04",6.4917,6.5115,6.4917,6.5115,728.0],["2003-09-05",6.4917,6.4917,6.4917,6.4917,832.0],["2003-09-08",6.5234,6.5313,6.4719,6.5313,3537.0],["2003-09-09",6.5115,6.5115,6.4719,6.4719,832.0],["2003-09-10",6.5318,6.5518,6.5318,6.5318,3225.0],["2003-09-11",6.5318,6.5718,6.5318,6.5718,1040.0],["2003-09-12",6.5718,6.5718,6.5318,6.5318,936.0],["2003-09-15",6.5318,6.5318,6.5318,6.5318,1040.0],["2003-09-16",6.5318,6.5318,6.5118,6.5318,3849.0],["2003-09-17",6.5118,6.5718,6.5118,6.5518,20080.0],["2003-09-18",6.5718,6.5838,6.5518,6.5518,18519.0],["2003-09-19",6.5718,6.5718,6.5318,6.5518,2393.0],["2003-09-22",6.5518,6.7515,6.5318,6.5518,22993.0],["2003-09-23",6.5518,6.5518,6.5518,6.5518,1665.0],["2003-09-24",6.5917,6.5917,6.5518,6.5518,2081.0],["2003-09-25",6.5917,6.5917,6.5518,6.5518,1144.0],["2003-09-26",6.5518,6.5917,6.5518,6.5518,2185.0],["2003-09-29",6.5917,6.5917,6.5518,6.5518,520.0],["2003-09-30",6.5917,6.5917,6.5518,6.5678,3329.0],["2003-10-01",6.5518,6.5718,6.5518,6.5718,1144.0],["2003-10-02",6.5678,6.5678,6.5118,6.5118,1977.0],["2003-10-03",6.5118,6.5518,6.5118,6.5118,2497.0],["2003-10-06",6.5518,6.6117,6.5518,6.5718,1457.0],["2003-10-07",6.6117,6.6117,6.5318,6.5318,1457.0],["2003-10-08",6.5318,6.5718,6.5318,6.5718,2809.0],["2003-10-09",6.5718,6.6117,6.5518,6.5518,6659.0],["2003-10-10",6.5718,6.5718,6.5518,6.5518,9572.0],["2003-10-13",6.5678,6.5678,6.5518,6.5518,1977.0],["2003-10-14",6.5518,6.5518,6.5518,6.5518,624.0],["2003-10-15",6.5678,6.5678,6.5518,6.5518,7283.0],["2003-10-16",6.5718,6.5718,6.5518,6.5518,1665.0],["2003-10-17",6.5718,6.6117,6.5518,6.5518,4994.0],["2003-10-20",6.6117,6.6117,6.5518,6.5518,2185.0],["2003-10-21",6.5718,6.6117,6.5718,6.6117,8531.0],["2003-10-22",6.5518,6.5718,6.5518,6.5518,4786.0],["2003-10-23",6.5718,6.5917,6.5518,6.5518,5514.0],["2003-10-24",6.5518,6.5518,6.5518,6.5518,832.0],["2003-10-27",6.5518,6.5518,6.5518,6.5518,624.0],["2003-10-28",6.5917,6.5917,6.5518,6.5518,3225.0],["2003-10-29",6.5678,6.6117,6.5518,6.6117,12901.0],["2003-10-30",6.6117,6.6117,6.5718,6.5718,2705.0],["2003-10-31",6.5718,6.6117,6.5518,6.5917,9884.0],["2003-11-03",6.5518,6.5518,6.5518,6.5518,520.0],["2003-11-04",6.5518,6.5518,6.5518,6.5518,1665.0],["2003-11-05",6.5518,6.5917,6.5518,6.5917,3225.0],["2003-11-06",6.5518,6.5518,6.5518,6.5518,1561.0],["2003-11-07",6.5718,6.5718,6.5718,6.5718,1040.0],["2003-11-10",6.5917,6.5917,6.5917,6.5917,312.0],["2003-11-11",6.6317,6.6317,6.5917,6.5917,1040.0],["2003-11-12",6.6217,6.7847,6.6217,6.7847,2040.0],["2003-11-13",6.6217,6.6625,6.6217,6.6421,2754.0],["2003-11-14",6.7236,6.7236,6.6217,6.6217,816.0],["2003-11-17",6.6625,6.6828,6.6421,6.6828,10506.0],["2003-11-18",6.6217,6.6828,6.6217,6.6217,1020.0],["2003-11-19",6.6217,6.6217,6.6217,6.6217,306.0],["2003-11-20",6.6217,6.6217,6.6217,6.6217,1326.0],["2003-11-21",6.6828,6.6828,6.6828,6.6828,612.0],["2003-11-24",6.6828,6.6828,6.6828,6.6828,510.0],["2003-11-25",6.7032,6.7032,6.6217,6.6217,1020.0],["2003-11-26",6.7032,6.7032,6.6217,6.6217,510.0],["2003-11-28",6.6217,6.6217,6.6217,6.6217,306.0],["2003-12-01",6.6217,6.7032,6.6217,6.7032,1428.0],["2003-12-02",6.7236,6.7236,6.6625,6.7032,2346.0],["2003-12-03",6.6625,6.7236,6.6625,6.6625,1530.0],["2003-12-04",6.7236,6.7236,6.6625,6.6828,3672.0],["2003-12-05",6.6625,6.6828,6.6625,6.6828,612.0],["2003-12-08",6.6625,6.7236,6.6625,6.6625,4080.0],["2003-12-09",6.6625,6.6625,6.6625,6.6625,204.0],["2003-12-10",6.7283,6.7695,6.7283,6.7489,4692.0],["2003-12-11",6.7695,6.7695,6.7283,6.7283,4080.0],["2003-12-12",6.7489,6.7695,6.7283,6.7283,2244.0],["2003-12-15",6.7695,6.7695,6.7283,6.7283,3672.0],["2003-12-16",6.7695,6.7695,6.7283,6.7283,714.0],["2003-12-17",6.7283,6.7283,6.7283,6.7283,714.0],["2003-12-18",6.7283,6.7283,6.7283,6.7283,0.0],["2003-12-19",6.7695,6.7695,6.7283,6.7283,918.0],["2003-12-22",6.7283,6.7695,6.7283,6.7283,7956.0],["2003-12-23",6.7283,6.7489,6.6871,6.6871,9792.0],["2003-12-24",6.646,6.646,6.646,6.646,1530.0],["2003-12-26",6.646,6.646,6.646,6.646,0.0],["2003-12-29",6.6871,6.7489,6.6871,6.6871,1734.0],["2003-12-30",6.7489,6.7489,6.6048,6.6048,11016.0],["2003-12-31",6.6254,6.6254,6.4814,6.4814,9894.0],["2004-01-02",6.4608,6.502,6.2756,6.502,6528.0],["2004-01-05",6.6048,6.6254,6.5637,6.6048,10506.0],["2004-01-06",6.5843,6.6254,6.5637,6.5637,5202.0],["2004-01-07",6.5843,6.6872,6.5637,6.5843,7548.0],["2004-01-08",6.5637,6.5843,6.5637,6.5843,2040.0],["2004-01-09",6.6254,6.683,6.502,6.502,6120.0],["2004-01-12",6.5843,6.5843,6.502,6.502,1020.0],["2004-01-13",6.5225,6.6871,6.4814,6.502,5814.0],["2004-01-14",6.4814,6.646,6.4197,6.646,8364.0],["2004-01-15",6.646,6.8929,6.646,6.7077,10608.0],["2004-01-16",6.8723,6.8723,6.7077,6.7077,2958.0],["2004-01-20",6.7118,6.79,6.7077,6.7283,8568.0],["2004-01-21",6.7283,6.79,6.7283,6.79,2244.0],["2004-01-22",6.7283,6.8723,6.7283,6.8723,1326.0],["2004-01-23",6.7283,6.8106,6.7283,6.7489,2958.0],["2004-01-26",6.79,6.79,6.7283,6.7283,3162.0],["2004-01-27",6.7324,6.79,6.7324,6.79,816.0],["2004-01-28",6.79,6.8518,6.79,6.8518,816.0],["2004-01-29",6.8518,6.8518,6.7695,6.7695,6936.0],["2004-01-30",6.7489,6.79,6.7283,6.79,4692.0],["2004-02-02",6.7283,6.8106,6.6666,6.7489,60282.0],["2004-02-03",6.7489,6.7489,6.7489,6.7489,1122.0],["2004-02-04",6.8106,6.8888,6.7283,6.79,3162.0],["2004-02-05",6.79,6.79,6.79,6.79,0.0],["2004-02-06",6.7489,6.8106,6.7283,6.79,7446.0],["2004-02-09",6.7283,6.8888,6.7283,6.7283,4488.0],["2004-02-10",6.8929,6.9546,6.8929,6.9546,1122.0],["2004-02-11",6.9546,6.9958,6.8312,6.8929,4488.0],["2004-02-12",6.9135,6.9958,6.9135,6.9135,3162.0],["2004-02-13",6.9917,6.9958,6.9135,6.9546,4080.0],["2004-02-17",7.0699,7.0781,6.8518,6.9546,6018.0],["2004-02-18",6.9505,6.9505,6.8312,6.8312,3774.0],["2004-02-19",6.9341,6.9546,6.9135,6.9135,1734.0],["2004-02-20",6.9135,7.0369,6.8312,6.9135,3162.0],["2004-02-23",7.0369,7.0369,6.9135,6.9135,612.0],["2004-02-24",6.8518,7.0369,6.8518,6.8929,10506.0],["2004-02-25",6.8518,7.0369,6.8518,6.9135,918.0],["2004-02-26",6.9135,6.9135,6.9135,6.9135,204.0],["2004-02-27",6.9958,6.9958,6.9958,6.9958,1122.0],["2004-03-01",6.9546,7.0369,6.9546,7.0369,6120.0],["2004-03-02",7.0369,7.0369,7.0369,7.0369,0.0],["2004-03-03",7.0369,7.0369,7.0369,7.0369,0.0],["2004-03-04",7.0781,7.0781,6.9958,6.9958,204.0],["2004-03-05",7.0781,7.0781,6.9958,7.0781,1836.0],["2004-03-08",6.9546,6.9958,6.9546,6.9958,1326.0],["2004-03-09",7.0369,7.0987,6.9546,7.0781,9792.0],["2004-03-10",7.1653,7.1653,7.0615,7.0615,1938.0],["2004-03-11",7.0449,7.0449,7.0199,7.0199,1530.0],["2004-03-12",7.0241,7.103,7.0199,7.0199,1224.0],["2004-03-15",7.0199,7.0199,7.0199,7.0199,1428.0],["2004-03-16",7.0615,7.0615,7.0199,7.0199,3774.0],["2004-03-17",7.0199,7.0822,7.0199,7.0822,8772.0],["2004-03-18",7.0199,7.1238,7.0199,7.0615,3672.0],["2004-03-19",7.0615,7.103,7.0615,7.103,1224.0],["2004-03-22",7.0615,7.2276,7.0615,7.1861,3468.0],["2004-03-23",7.0615,7.2276,7.0615,7.1861,918.0],["2004-03-24",7.1861,7.2276,7.1072,7.1072,13158.0],["2004-03-25",7.1072,7.1072,7.103,7.103,1938.0],["2004-03-26",7.103,7.103,7.0615,7.103,2652.0],["2004-03-29",7.0615,7.1653,7.0199,7.103,2958.0],["2004-03-30",7.1653,7.1653,7.0241,7.0615,1530.0],["2004-03-31",7.0199,7.1653,7.0199,7.0615,10098.0],["2004-04-01",7.1446,7.1446,7.103,7.1446,2856.0],["2004-04-02",7.1238,7.1238,6.9576,6.9576,11118.0],["2004-04-05",7.0199,7.0615,6.9576,6.9992,15810.0],["2004-04-06",6.9992,7.0615,6.9992,7.0407,1734.0],["2004-04-07",6.9992,7.0615,6.9992,7.0407,2754.0],["2004-04-08",6.9992,7.0615,6.9784,7.0407,7752.0],["2004-04-12",7.0407,7.0407,7.0407,7.0407,918.0],["2004-04-13",7.0407,7.0407,6.8953,6.8953,11526.0],["2004-04-14",6.9576,7.0615,6.9576,7.0615,16218.0],["2004-04-15",6.9784,6.9784,6.9784,6.9784,204.0],["2004-04-16",6.9784,7.0199,6.9784,7.0199,8772.0],["2004-04-19",7.0199,7.0199,7.0199,7.0199,14994.0],["2004-04-20",7.0199,7.0199,7.0199,7.0199,408.0],["2004-04-21",6.9784,6.9784,6.9784,6.9784,11628.0],["2004-04-22",7.0199,7.0199,7.0199,7.0199,1530.0],["2004-04-23",6.9784,7.0199,6.9784,7.0199,5304.0],["2004-04-26",6.9784,7.0199,6.9784,7.0158,9486.0],["2004-04-27",6.9784,6.9784,6.9784,6.9784,2040.0],["2004-04-28",7.0199,7.0199,6.9784,6.9992,2652.0],["2004-04-29",6.9784,6.9784,6.9784,6.9784,1530.0],["2004-04-30",6.9784,6.9784,6.9784,6.9784,0.0],["2004-05-03",6.9784,7.0199,6.9784,6.9992,14076.0],["2004-05-04",6.9784,7.0199,6.9784,7.0199,4182.0],["2004-05-05",6.9784,6.9992,6.9369,6.9784,8568.0],["2004-05-06",6.9369,6.9369,6.9369,6.9369,3264.0],["2004-05-07",6.9784,6.9784,6.9369,6.9369,6120.0],["2004-05-10",6.9369,6.9784,6.9369,6.9369,17238.0],["2004-05-11",6.9369,6.9369,6.8953,6.8953,7038.0],["2004-05-12",6.8953,6.8953,6.8953,6.8953,9180.0],["2004-05-13",6.8953,6.8953,6.8745,6.8745,1122.0],["2004-05-14",6.9369,6.9576,6.9369,6.9576,2040.0],["2004-05-17",6.9576,7.0199,6.8745,6.8745,13260.0],["2004-05-18",6.9576,7.0199,6.8953,6.9784,2958.0],["2004-05-19",7.0199,7.0199,7.0199,7.0199,510.0],["2004-05-20",7.0199,7.0199,7.0199,7.0199,0.0],["2004-05-21",7.0615,7.0615,7.0615,7.0615,408.0],["2004-05-24",6.9784,6.9909,6.9784,6.9909,10608.0],["2004-05-25",6.9909,6.9909,6.9909,6.9909,0.0],["2004-05-26",6.9784,7.0656,6.9784,7.0615,5304.0],["2004-05-27",7.0615,7.0615,7.0615,7.0615,306.0],["2004-05-28",7.0615,7.0615,7.0615,7.0615,2346.0],["2004-06-01",7.1653,7.1653,7.0947,7.0947,8160.0],["2004-06-02",7.0822,7.0864,7.0615,7.0615,4794.0],["2004-06-03",7.0199,7.0199,7.0199,7.0199,612.0],["2004-06-04",7.0615,7.0615,7.0615,7.0615,204.0],["2004-06-07",7.0282,7.0615,7.0199,7.0615,4998.0],["2004-06-08",6.9784,7.0615,6.9784,7.0573,6426.0],["2004-06-09",7.0447,7.0867,7.0447,7.0867,816.0],["2004-06-10",7.0447,7.1286,7.0447,7.1286,2550.0],["2004-06-14",7.0447,7.1496,7.0447,7.1496,3672.0],["2004-06-15",7.1496,7.1496,7.1496,7.1496,0.0],["2004-06-16",7.0238,7.0238,7.0238,7.0238,204.0],["2004-06-17",7.1496,7.1496,7.1286,7.1286,612.0],["2004-06-18",7.0657,7.1286,7.0238,7.1286,3366.0],["2004-06-21",7.0238,7.1286,7.0238,7.1286,1224.0],["2004-06-22",7.1286,7.1286,7.1286,7.1286,0.0],["2004-06-23",7.0238,7.0238,7.0238,7.0238,510.0],["2004-06-24",7.0238,7.0238,7.0238,7.0238,3468.0],["2004-06-25",7.0238,7.0238,6.9818,6.9818,4182.0],["2004-06-28",6.9818,6.9818,6.9818,6.9818,510.0],["2004-06-29",6.9818,7.0028,6.9818,7.0028,816.0],["2004-06-30",7.0028,7.1496,7.0028,7.0238,3162.0],["2004-07-01",7.1496,7.1496,7.1496,7.1496,102.0],["2004-07-02",7.1496,7.1496,7.0238,7.0783,3060.0],["2004-07-06",7.0447,7.0447,7.0447,7.0447,204.0],["2004-07-07",7.0028,7.1496,7.0028,7.0028,2142.0],["2004-07-08",7.0028,7.0238,6.986,6.986,5100.0],["2004-07-09",6.986,7.0867,6.986,6.986,2142.0],["2004-07-12",6.986,6.986,6.9818,6.9818,3774.0],["2004-07-13",7.0867,7.0867,7.0657,7.0867,2346.0],["2004-07-14",6.9818,7.0867,6.9818,7.0867,20910.0],["2004-07-15",7.0657,7.0657,7.0028,7.0028,1632.0],["2004-07-16",7.0028,7.0028,7.0028,7.0028,0.0],["2004-07-19",7.0447,7.0447,7.0447,7.0447,306.0],["2004-07-20",7.0028,7.0028,7.0028,7.0028,1020.0],["2004-07-21",7.0028,7.0028,7.0028,7.0028,816.0],["2004-07-22",7.0028,7.0028,6.9818,6.9818,2142.0],["2004-07-23",6.9818,6.9818,6.9818,6.9818,2142.0],["2004-07-26",6.9818,6.9818,6.9399,6.9399,2652.0],["2004-07-27",6.9609,6.9609,6.9609,6.9609,918.0],["2004-07-28",6.9399,6.9399,6.9399,6.9399,5100.0],["2004-07-29",6.9399,6.9609,6.9189,6.9609,7956.0],["2004-07-30",6.9399,6.9399,6.9399,6.9399,1020.0],["2004-08-02",6.9399,6.9399,6.9399,6.9399,3468.0],["2004-08-03",6.9189,6.9189,6.8351,6.8351,3570.0],["2004-08-04",6.8351,6.898,6.8351,6.898,2244.0],["2004-08-05",6.8351,6.9609,6.8351,6.898,1734.0],["2004-08-06",6.898,6.9609,6.8351,6.877,11526.0],["2004-08-09",6.877,6.877,6.856,6.856,2244.0],["2004-08-10",6.856,6.856,6.856,6.856,3570.0],["2004-08-11",6.9189,7.0112,6.856,7.0112,918.0],["2004-08-12",7.0238,7.0238,6.877,6.877,714.0],["2004-08-13",6.877,6.9189,6.877,6.9189,1020.0],["2004-08-16",6.9189,6.9189,6.9189,6.9189,0.0],["2004-08-17",6.877,6.9189,6.877,6.9189,204.0],["2004-08-18",7.0238,7.0238,6.9189,6.9189,1326.0],["2004-08-19",7.0238,7.0238,6.9609,6.9609,15606.0],["2004-08-20",6.9818,6.9818,6.9818,6.9818,306.0],["2004-08-23",6.9818,6.9818,6.9818,6.9818,204.0],["2004-08-24",6.9818,6.9818,6.9818,6.9818,0.0],["2004-08-25",7.1286,7.1286,7.0867,7.0867,1020.0],["2004-08-26",6.9818,7.1286,6.9818,7.0867,4998.0],["2004-08-27",7.0867,7.0867,7.0867,7.0867,0.0],["2004-08-30",7.0657,7.0657,7.0657,7.0657,408.0],["2004-08-31",7.0867,7.0867,7.0657,7.0657,612.0],["2004-09-01",7.0657,7.0657,7.0657,7.0657,0.0],["2004-09-02",7.0657,7.0657,7.0657,7.0657,0.0],["2004-09-03",7.0951,7.0951,7.0657,7.0657,1734.0],["2004-09-07",7.0867,7.0867,7.0867,7.0867,510.0],["2004-09-08",7.1967,7.1967,7.1121,7.1121,2346.0],["2004-09-09",7.0486,7.0486,6.9851,6.9851,6732.0],["2004-09-10",7.0486,7.0486,6.9851,6.9851,3060.0],["2004-09-13",7.1332,7.1332,7.0909,7.1121,15402.0],["2004-09-14",7.1121,7.1544,7.1121,7.1121,3264.0],["2004-09-15",7.1332,7.1544,7.0486,7.1544,3876.0],["2004-09-16",7.0909,7.1544,7.0909,7.1544,510.0],["2004-09-17",7.0909,7.1756,7.0909,7.1544,7140.0],["2004-09-20",7.0909,7.0909,7.0486,7.0486,1326.0],["2004-09-21",7.0486,7.0486,6.9851,6.9851,3162.0],["2004-09-22",7.0486,7.0697,7.0486,7.0486,9894.0],["2004-09-23",7.1544,7.1544,7.1121,7.1121,8568.0],["2004-09-24",7.1121,7.1121,7.0486,7.0697,3060.0],["2004-09-27",7.0486,7.0486,7.0486,7.0486,204.0],["2004-09-28",7.0486,7.1332,7.0486,7.1332,2448.0],["2004-09-29",7.1332,7.1332,7.0909,7.0909,2142.0],["2004-09-30",7.1967,7.2814,7.1544,7.2814,6528.0],["2004-10-01",7.1967,7.4084,7.1967,7.3237,1020.0],["2004-10-04",7.1967,7.1967,7.0697,7.1967,2754.0],["2004-10-05",7.0697,7.0697,7.0697,7.0697,306.0],["2004-10-06",7.2391,7.2391,7.0909,7.0909,1122.0],["2004-10-07",7.0909,7.2391,7.0909,7.2391,1326.0],["2004-10-08",7.0909,7.2391,7.0909,7.0909,612.0],["2004-10-11",7.0909,7.1544,7.0909,7.1544,306.0],["2004-10-12",7.1544,7.1544,7.1544,7.1544,0.0],["2004-10-13",7.0909,7.0909,7.0909,7.0909,510.0],["2004-10-14",7.1121,7.1121,7.0274,7.0274,3876.0],["2004-10-15",7.0274,7.0486,7.0274,7.0274,1122.0],["2004-10-18",7.0274,7.1121,7.0274,7.1121,2550.0],["2004-10-19",7.0909,7.0909,7.0486,7.0909,4284.0],["2004-10-20",7.0486,7.1121,7.0147,7.0147,64056.0],["2004-10-21",7.0147,7.0147,7.0147,7.0147,0.0],["2004-10-22",7.0486,7.0486,7.0274,7.0274,1632.0],["2004-10-25",7.0909,7.1332,7.0274,7.0274,6018.0],["2004-10-26",7.0274,7.0486,7.0274,7.0486,510.0],["2004-10-27",7.0274,7.0909,7.0274,7.0909,1122.0],["2004-10-28",7.0909,7.0909,7.0697,7.0697,1122.0],["2004-10-29",7.0697,7.0697,7.0486,7.0486,3162.0],["2004-11-01",7.0274,7.0486,6.9216,6.9216,9486.0],["2004-11-02",7.0062,7.0062,6.9216,6.9216,1326.0],["2004-11-03",6.9851,7.0909,6.9851,7.0909,5202.0],["2004-11-04",7.0486,7.2391,7.0486,7.2391,2856.0],["2004-11-05",7.0909,7.1544,7.0909,7.1544,1122.0],["2004-11-08",7.0951,7.1967,7.0909,7.1967,3876.0],["2004-11-09",7.1248,7.4486,7.1248,7.3623,3900.0],["2004-11-10",7.3407,7.5566,7.3407,7.5566,2100.0],["2004-11-11",7.5566,7.5566,7.5566,7.5566,0.0],["2004-11-12",7.4486,7.4486,7.3407,7.4486,1800.0],["2004-11-15",7.3839,7.3839,7.0816,7.1248,11700.0],["2004-11-16",7.168,7.168,7.1032,7.1032,1200.0],["2004-11-17",7.1248,7.2327,7.06,7.2327,6700.0],["2004-11-18",7.2327,7.4054,7.2327,7.3623,4900.0],["2004-11-19",7.2327,7.2327,7.2327,7.2327,800.0],["2004-11-22",7.3407,7.3407,7.3407,7.3407,100.0],["2004-11-23",7.2327,7.2327,7.2327,7.2327,1200.0],["2004-11-24",7.2327,7.3407,7.2327,7.3407,2400.0],["2004-11-26",7.3191,7.3407,7.3191,7.3407,400.0],["2004-11-29",7.2759,7.2975,7.2759,7.2975,5400.0],["2004-11-30",7.2975,7.2975,7.2975,7.2975,0.0],["2004-12-01",7.2543,7.3407,7.2543,7.2543,1200.0],["2004-12-02",7.3407,7.3407,7.2975,7.2975,800.0],["2004-12-03",7.2975,7.2975,7.2111,7.2111,900.0],["2004-12-06",7.427,7.427,7.2111,7.427,3600.0],["2004-12-07",7.3839,7.3839,7.3407,7.3407,4400.0],["2004-12-08",7.2796,7.2796,7.2361,7.2361,2900.0],["2004-12-09",7.3014,7.3014,7.2361,7.2361,1500.0],["2004-12-10",7.2361,7.3668,7.2361,7.3014,800.0],["2004-12-13",7.3014,7.3232,7.3014,7.3232,8600.0],["2004-12-14",7.2796,7.345,7.2796,7.345,500.0],["2004-12-15",7.2797,7.2797,7.2797,7.2797,500.0],["2004-12-16",7.345,7.345,7.1925,7.1925,2200.0],["2004-12-17",7.1925,7.1925,7.0835,7.0835,1500.0],["2004-12-20",7.0835,7.1271,7.0181,7.0181,3500.0],["2004-12-21",7.0181,7.1271,7.0181,7.1271,8100.0],["2004-12-22",7.1271,7.2579,7.1271,7.1925,9300.0],["2004-12-23",7.1925,7.2579,7.1053,7.1053,4300.0],["2004-12-27",7.1053,7.1053,7.1053,7.1053,500.0],["2004-12-28",7.2579,7.2579,6.9745,6.9963,10100.0],["2004-12-29",6.9309,6.9745,6.9309,6.9309,1500.0],["2004-12-30",7.0181,7.0181,7.0181,7.0181,1300.0],["2004-12-31",7.0181,7.0181,6.9309,6.9745,8600.0],["2005-01-03",6.9309,6.9745,6.9091,6.9309,9200.0],["2005-01-04",6.9309,6.9309,6.8873,6.8873,9600.0],["2005-01-05",6.8873,6.8873,6.7348,6.7566,4000.0],["2005-01-06",6.7566,6.8219,6.713,6.713,3600.0],["2005-01-07",6.7566,6.7784,6.6694,6.6694,3900.0],["2005-01-10",6.713,6.713,6.713,6.713,3700.0],["2005-01-11",6.713,6.8437,6.713,6.8001,5800.0],["2005-01-12",6.8002,6.8437,6.7566,6.8437,2700.0],["2005-01-13",6.8437,6.8655,6.6476,6.8655,1700.0],["2005-01-14",6.8655,6.8655,6.8655,6.8655,1000.0],["2005-01-18",6.8655,6.8655,6.8655,6.8655,200.0],["2005-01-19",7.0835,7.1925,6.8655,7.0617,6300.0],["2005-01-20",7.0617,7.0617,7.0617,7.0617,0.0],["2005-01-21",7.0181,7.0181,7.0181,7.0181,300.0],["2005-01-24",7.0181,7.0181,7.0181,7.0181,200.0],["2005-01-25",7.0181,7.0181,7.0181,7.0181,900.0],["2005-01-26",7.0181,7.0181,6.9527,6.9527,3200.0],["2005-01-27",6.9745,7.0181,6.9745,7.0181,7800.0],["2005-01-28",7.0181,7.0181,7.0181,7.0181,0.0],["2005-01-31",7.0181,7.0181,6.9745,6.9745,1200.0],["2005-02-01",6.9745,6.9745,6.9745,6.9745,0.0],["2005-02-02",6.9745,6.9745,6.9745,6.9745,3000.0],["2005-02-03",6.9745,6.9745,6.9745,6.9745,1200.0],["2005-02-04",7.0181,7.0181,6.9091,7.0181,7900.0],["2005-02-07",6.9745,7.0835,6.8655,6.8655,1900.0],["2005-02-08",6.9745,7.0835,6.9745,7.0835,6500.0],["2005-02-09",7.0835,7.0835,7.0835,7.0835,400.0],["2005-02-10",6.9745,7.0399,6.9745,7.0399,2300.0],["2005-02-11",6.9745,6.9745,6.9745,6.9745,200.0],["2005-02-14",6.9745,6.9745,6.9745,6.9745,5900.0],["2005-02-15",6.9091,6.9091,6.9091,6.9091,500.0],["2005-02-16",6.8437,6.9309,6.8437,6.8437,2300.0],["2005-02-17",6.8437,6.8655,6.8437,6.8655,2400.0],["2005-02-18",6.8655,6.8655,6.8655,6.8655,0.0],["2005-02-22",6.8655,6.9745,6.8655,6.9091,2800.0],["2005-02-23",6.9091,6.9091,6.8219,6.8219,1700.0],["2005-02-24",6.9091,6.9091,6.7609,6.7609,1100.0],["2005-02-25",6.7609,6.8655,6.7609,6.8001,900.0],["2005-02-28",6.8001,6.8001,6.8001,6.8001,600.0],["2005-03-01",6.8002,6.8437,6.5822,6.6258,22200.0],["2005-03-02",6.6258,6.6258,6.5386,6.5386,2300.0],["2005-03-03",6.5386,6.5386,5.6886,5.6886,7500.0],["2005-03-04",5.6886,5.6886,5.6886,5.6886,0.0],["2005-03-07",6.5604,6.9745,6.5386,6.6694,6200.0],["2005-03-08",6.4296,6.5386,6.3207,6.5386,1700.0],["2005-03-09",6.6091,6.6091,6.6091,6.6091,200.0],["2005-03-10",6.3888,6.3888,6.2787,6.2787,2400.0],["2005-03-11",6.499,6.499,6.3888,6.4329,3700.0],["2005-03-14",6.6091,6.7193,6.6091,6.7193,1300.0],["2005-03-15",6.499,6.6091,6.499,6.6091,600.0],["2005-03-16",6.6091,6.6091,6.6091,6.6091,100.0],["2005-03-17",6.499,6.499,6.499,6.499,900.0],["2005-03-18",6.499,6.499,6.499,6.499,0.0],["2005-03-21",6.499,6.499,6.4549,6.499,1900.0],["2005-03-22",6.499,6.565,6.499,6.565,1000.0],["2005-03-23",6.7193,6.7193,6.565,6.7193,12300.0],["2005-03-24",6.7853,6.7853,6.4769,6.4769,3500.0],["2005-03-28",6.543,6.6047,6.543,6.565,1100.0],["2005-03-29",6.565,6.565,6.521,6.521,10200.0],["2005-03-30",6.543,6.543,6.4108,6.4108,1800.0],["2005-03-31",6.543,6.543,6.543,6.543,700.0],["2005-04-01",6.543,6.543,6.4108,6.4108,2300.0],["2005-04-04",6.3888,6.3888,6.3668,6.3668,1200.0],["2005-04-05",6.3447,6.3447,6.3007,6.3007,1000.0],["2005-04-06",6.3007,6.3227,6.1685,6.1685,7600.0],["2005-04-07",6.2126,6.3447,6.2126,6.3447,500.0],["2005-04-08",6.2126,6.2126,6.2126,6.2126,1000.0],["2005-04-11",6.2126,6.2126,6.2126,6.2126,0.0],["2005-04-12",6.3447,6.3447,6.3007,6.3447,1200.0],["2005-04-13",6.1905,6.1905,6.1685,6.1685,1900.0],["2005-04-14",6.1685,6.1685,6.0363,6.0363,1600.0],["2005-04-15",6.0363,6.0363,6.0363,6.0363,0.0],["2005-04-18",6.0143,6.0143,5.7367,5.7367,6400.0],["2005-04-19",5.9923,6.1685,5.9923,6.0583,1200.0],["2005-04-20",6.2786,6.3888,6.2786,6.3888,1000.0],["2005-04-21",6.3888,6.3888,6.2787,6.2787,800.0],["2005-04-22",6.2787,6.2787,6.2787,6.2787,400.0],["2005-04-25",5.9482,6.6091,5.9482,6.1685,4100.0],["2005-04-26",6.1685,6.1685,6.1685,6.1685,400.0],["2005-04-27",6.1685,6.1685,6.1685,6.1685,800.0],["2005-04-28",6.1685,6.1685,6.1685,6.1685,700.0],["2005-04-29",5.838,6.1244,5.838,6.1244,1300.0],["2005-05-02",5.838,6.1024,5.838,6.1024,3700.0],["2005-05-03",5.9482,5.9482,5.838,5.838,5600.0],["2005-05-04",5.838,6.1685,5.838,6.1685,2200.0],["2005-05-05",6.1685,6.1685,6.1685,6.1685,0.0],["2005-05-06",5.9482,6.1685,5.9482,6.1685,300.0],["2005-05-09",6.0583,6.0583,5.9482,5.9482,400.0],["2005-05-10",5.9526,6.0583,5.9482,5.9482,7700.0],["2005-05-11",5.9482,5.9482,5.9482,5.9482,0.0],["2005-05-12",5.9482,6.0583,5.9482,6.0583,1200.0],["2005-05-13",6.1685,6.6091,6.1685,6.6091,11000.0],["2005-05-16",6.1685,6.2787,6.1685,6.2787,1900.0],["2005-05-17",6.2787,6.2787,6.1685,6.1685,1400.0],["2005-05-18",6.1685,6.2787,6.1685,6.2787,1000.0],["2005-05-19",6.2787,6.2787,6.2787,6.2787,1100.0],["2005-05-20",6.3007,6.3007,6.3007,6.3007,3400.0],["2005-05-23",6.3227,6.4329,6.3007,6.3888,2000.0],["2005-05-24",6.6003,6.6003,6.4329,6.4769,2700.0],["2005-05-25",6.499,6.499,6.4549,6.4549,9900.0],["2005-05-26",6.521,6.521,6.499,6.499,800.0],["2005-05-27",6.4989,6.6003,6.4989,6.6003,2300.0],["2005-05-31",6.521,6.521,6.521,6.521,500.0],["2005-06-01",6.565,6.565,6.499,6.499,1400.0],["2005-06-02",6.499,6.499,6.499,6.499,0.0],["2005-06-03",6.4549,6.4549,6.4549,6.4549,1000.0],["2005-06-06",6.4549,6.4549,6.4549,6.4549,1600.0],["2005-06-07",6.4549,6.4549,6.4549,6.4549,0.0],["2005-06-08",6.5707,6.5707,6.5707,6.5707,600.0],["2005-06-09",6.5484,6.5484,6.5484,6.5484,1000.0],["2005-06-10",6.593,6.593,6.5484,6.5484,300.0],["2005-06-13",6.5707,6.5707,6.5707,6.5707,1200.0],["2005-06-14",6.5707,6.6153,6.5707,6.6153,3500.0],["2005-06-15",6.6286,6.6286,6.6286,6.6286,200.0],["2005-06-16",6.6375,6.6375,6.6375,6.6375,5000.0],["2005-06-17",6.6375,6.6375,6.6375,6.6375,100.0],["2005-06-20",6.6375,6.6375,6.6375,6.6375,15000.0],["2005-06-21",6.4816,6.4816,6.4148,6.4148,1400.0],["2005-06-22",6.4371,6.4816,6.4371,6.4593,1600.0],["2005-06-23",6.4593,6.4593,6.4371,6.4371,4000.0],["2005-06-24",6.4371,6.4371,6.4371,6.4371,0.0],["2005-06-27",6.4371,6.4593,6.4371,6.4593,2900.0],["2005-06-28",6.4593,6.4593,6.4593,6.4593,0.0],["2005-06-29",6.4593,6.4593,6.3703,6.3925,3300.0],["2005-06-30",6.4148,6.4593,6.3925,6.3925,10800.0],["2005-07-01",6.4593,6.4593,6.4148,6.4593,1500.0],["2005-07-05",6.4371,6.4371,6.4371,6.4371,800.0],["2005-07-06",6.4371,6.4593,6.3925,6.4371,12700.0],["2005-07-07",6.4148,6.4148,6.3925,6.3925,900.0],["2005-07-08",6.4148,6.4148,6.4148,6.4148,600.0],["2005-07-11",6.3925,6.3925,6.348,6.3925,7100.0],["2005-07-12",6.3925,6.3925,6.3703,6.3925,4800.0],["2005-07-13",6.3703,6.3703,6.348,6.348,4800.0],["2005-07-14",6.348,6.3703,6.3257,6.3703,18000.0],["2005-07-15",6.3703,6.3703,6.3703,6.3703,400.0],["2005-07-18",6.3613,6.3703,6.3613,6.3703,900.0],["2005-07-19",6.3613,6.3703,6.3257,6.3703,1800.0],["2005-07-20",6.3257,6.3257,6.2366,6.2589,9400.0],["2005-07-21",6.2812,6.2812,6.2589,6.2589,1600.0],["2005-07-22",6.2812,6.2812,6.2366,6.2366,2900.0],["2005-07-25",6.2366,6.2366,6.2143,6.2366,10800.0],["2005-07-26",6.2366,6.2366,6.1252,6.1252,5500.0],["2005-07-27",6.1252,6.1252,6.0807,6.0807,1600.0],["2005-07-28",6.0584,6.1921,6.0584,6.1921,6700.0],["2005-07-29",6.2143,6.2366,6.2143,6.2232,5300.0],["2005-08-01",6.2366,6.2366,6.2232,6.2232,400.0],["2005-08-02",6.2232,6.4504,6.2232,6.4504,13800.0],["2005-08-03",6.4148,6.4148,6.3257,6.3257,22900.0],["2005-08-04",6.3257,6.3257,6.2812,6.2812,1400.0],["2005-08-05",6.2812,6.2812,6.2232,6.2366,1500.0],["2005-08-08",6.2812,6.2812,6.2812,6.2812,1100.0],["2005-08-09",6.2812,6.2812,6.2143,6.2143,2100.0],["2005-08-10",6.1921,6.1921,6.0361,6.0361,2500.0],["2005-08-11",6.1252,6.3925,6.1074,6.1698,14300.0],["2005-08-12",6.2366,6.3703,6.1698,6.2366,23500.0],["2005-08-15",6.1698,6.2366,6.1698,6.1921,2000.0],["2005-08-16",6.1698,6.1698,6.1475,6.1475,700.0],["2005-08-17",6.2366,6.2589,6.2143,6.2366,3800.0],["2005-08-18",6.2143,6.2143,6.2143,6.2143,200.0],["2005-08-19",6.2143,6.2143,6.2143,6.2143,0.0],["2005-08-22",6.2143,6.2366,6.2143,6.2366,3700.0],["2005-08-23",6.2366,6.2366,6.2143,6.2143,900.0],["2005-08-24",6.2366,6.2366,6.2143,6.2143,3900.0],["2005-08-25",6.2143,6.2143,6.1475,6.1475,1300.0],["2005-08-26",6.2277,6.2277,6.2277,6.2277,10800.0],["2005-08-29",6.1921,6.1921,6.1921,6.1921,200.0],["2005-08-30",6.2143,6.2143,6.2143,6.2143,1000.0],["2005-08-31",6.2143,6.2143,6.1698,6.1698,1900.0],["2005-09-01",6.1475,6.1698,6.0584,6.103,4000.0],["2005-09-02",6.1921,6.2143,6.1252,6.2143,2300.0],["2005-09-06",6.2143,6.2143,6.2143,6.2143,0.0],["2005-09-07",6.1921,6.1921,6.0807,6.1252,3400.0],["2005-09-08",6.103,6.103,6.103,6.103,400.0],["2005-09-09",6.103,6.103,6.0584,6.0807,900.0],["2005-09-12",6.0807,6.0807,6.0584,6.0584,2400.0],["2005-09-13",6.0807,6.1921,6.0807,6.103,2000.0],["2005-09-14",6.1751,6.1751,6.1751,6.1751,1000.0],["2005-09-15",6.1525,6.1525,6.1525,6.1525,700.0],["2005-09-16",6.1525,6.1525,6.1525,6.1525,0.0],["2005-09-19",6.1751,6.1751,6.1751,6.1751,400.0],["2005-09-20",6.1525,6.1525,6.1075,6.1075,2600.0],["2005-09-21",6.13,6.13,6.1075,6.1075,1400.0],["2005-09-22",6.0849,6.0849,5.9948,6.0624,4400.0],["2005-09-23",6.0849,6.1075,6.0173,6.0849,5400.0],["2005-09-26",6.0849,6.1751,6.0849,6.1075,3600.0],["2005-09-27",6.1075,6.2652,6.0849,6.1075,12600.0],["2005-09-28",6.1525,6.1751,6.1525,6.1525,1000.0],["2005-09-29",6.2652,6.2652,6.2652,6.2652,300.0],["2005-09-30",6.2202,6.2652,6.1526,6.2202,6400.0],["2005-10-03",6.2652,6.2652,6.13,6.1525,2500.0],["2005-10-04",6.1976,6.1976,6.1976,6.1976,1000.0],["2005-10-05",6.1976,6.1976,6.1976,6.1976,300.0],["2005-10-06",6.1976,6.1976,6.1931,6.1976,1600.0],["2005-10-07",6.1751,6.1751,6.0849,6.13,4000.0],["2005-10-10",6.13,6.13,6.1075,6.1075,1200.0],["2005-10-11",6.1525,6.1525,5.9948,6.1075,3900.0],["2005-10-12",6.13,6.13,6.13,6.13,2200.0],["2005-10-13",6.1075,6.1075,6.1075,6.1075,7300.0],["2005-10-14",6.1075,6.1075,6.0624,6.0624,2300.0],["2005-10-17",6.0624,6.1075,5.9723,5.9948,6000.0],["2005-10-18",5.9948,5.9948,5.9948,5.9948,0.0],["2005-10-19",5.9272,5.9272,5.9046,5.9046,1500.0],["2005-10-20",5.9723,5.9723,5.9497,5.9497,2100.0],["2005-10-21",5.9723,6.13,5.9723,6.0399,6100.0],["2005-10-24",6.0624,6.0624,6.0173,6.0173,8000.0],["2005-10-25",6.0173,6.0399,5.9046,5.9046,1900.0],["2005-10-26",5.9497,6.0849,5.9272,5.9723,3600.0],["2005-10-27",6.0399,6.0399,5.8596,5.8821,6000.0],["2005-10-28",5.9046,5.9272,5.8596,5.9046,5400.0],["2005-10-31",5.9046,5.9046,5.8821,5.8821,2000.0],["2005-11-01",5.8821,6.0399,5.8145,5.9948,17000.0],["2005-11-02",5.9948,5.9948,5.9046,5.9046,2300.0],["2005-11-03",5.9046,5.9046,5.8596,5.8596,3600.0],["2005-11-04",5.9272,5.9272,5.7694,5.8596,4400.0],["2005-11-07",5.837,5.8596,5.7469,5.8596,8100.0],["2005-11-08",5.837,5.837,5.837,5.837,600.0],["2005-11-09",5.8596,5.8596,5.8596,5.8596,16200.0],["2005-11-10",5.8596,5.8596,5.8596,5.8596,0.0],["2005-11-11",5.8596,5.8596,5.8596,5.8596,1900.0],["2005-11-14",5.8596,5.8596,5.8055,5.8055,8500.0],["2005-11-15",5.8055,5.8055,5.7153,5.7244,3400.0],["2005-11-16",5.7244,5.7424,5.7018,5.7424,14600.0],["2005-11-17",5.7424,5.828,5.7244,5.828,4800.0],["2005-11-18",5.8145,5.8596,5.7694,5.8596,3600.0],["2005-11-21",5.7243,5.7469,5.6612,5.7018,5500.0],["2005-11-22",5.7018,5.7018,5.6567,5.6567,5900.0],["2005-11-23",5.7018,5.7018,5.6477,5.6477,6200.0],["2005-11-25",5.6793,5.6793,5.6793,5.6793,900.0],["2005-11-28",5.6567,5.7018,5.6342,5.7018,4200.0],["2005-11-29",5.7243,5.7243,5.6793,5.6793,26800.0],["2005-11-30",5.7244,5.7244,5.6793,5.7244,9600.0],["2005-12-01",5.6793,5.7018,5.5891,5.6793,5300.0],["2005-12-02",5.7018,5.7018,5.6793,5.7018,2800.0],["2005-12-05",5.6793,5.7018,5.6793,5.7018,1000.0],["2005-12-06",5.6793,5.6793,5.6432,5.6432,600.0],["2005-12-07",5.6432,5.6432,5.6432,5.6432,0.0],["2005-12-08",5.7018,5.7243,5.6793,5.6793,5300.0],["2005-12-09",5.6793,5.6793,5.6793,5.6793,500.0],["2005-12-12",5.6748,5.6748,5.6432,5.6432,1600.0],["2005-12-13",5.6793,5.6793,5.6793,5.6793,5700.0],["2005-12-14",5.7432,5.7523,5.6838,5.7158,5300.0],["2005-12-15",5.7523,5.7523,5.7295,5.7295,1900.0],["2005-12-16",5.7523,5.8893,5.7523,5.8436,5600.0],["2005-12-19",5.8665,5.8893,5.798,5.798,3100.0],["2005-12-20",5.798,5.798,5.5925,5.5925,1700.0],["2005-12-21",5.5925,5.8208,5.5925,5.7067,6400.0],["2005-12-22",5.7751,5.8162,5.7295,5.7751,23700.0],["2005-12-23",5.7751,5.7751,5.7751,5.7751,0.0],["2005-12-27",5.7752,5.8208,5.7295,5.7295,2000.0],["2005-12-28",5.7295,5.7752,5.7295,5.7341,800.0],["2005-12-29",5.7523,5.7523,5.6154,5.6154,800.0],["2005-12-30",5.7067,5.8208,5.5241,5.8208,8400.0],["2006-01-03",5.5241,5.5925,5.5241,5.5925,3600.0],["2006-01-04",5.7067,5.7067,5.6154,5.6154,2400.0],["2006-01-05",5.6382,5.7067,5.5697,5.661,11700.0],["2006-01-06",5.6382,5.7295,5.5925,5.6154,19600.0],["2006-01-09",5.7067,5.7067,5.4784,5.6382,14400.0],["2006-01-10",5.6154,5.6154,5.6154,5.6154,200.0],["2006-01-11",5.6382,5.6382,5.6154,5.6382,12500.0],["2006-01-12",5.6382,5.6382,5.5925,5.5925,900.0],["2006-01-13",5.5925,5.6382,5.5925,5.6382,6400.0],["2006-01-17",5.6154,5.6154,5.6154,5.6154,200.0],["2006-01-18",5.6154,5.7067,5.6154,5.6382,1500.0],["2006-01-19",5.6154,5.6154,5.6154,5.6154,600.0],["2006-01-20",5.5925,5.6154,5.4327,5.6154,19900.0],["2006-01-23",5.5697,5.5925,5.5012,5.5697,4000.0],["2006-01-24",5.5469,5.5469,5.5012,5.5012,7000.0],["2006-01-25",5.5697,5.6154,5.5012,5.5012,4100.0],["2006-01-26",5.5012,5.5149,5.3643,5.3871,37200.0],["2006-01-27",5.5012,5.5012,5.3871,5.3871,4600.0],["2006-01-30",5.4556,5.4784,5.3643,5.4145,30700.0],["2006-01-31",5.4099,5.4327,5.3643,5.4327,2600.0],["2006-02-01",5.3186,5.4327,5.273,5.4327,5000.0],["2006-02-02",5.3871,5.4327,5.3871,5.4327,2000.0],["2006-02-03",5.4601,5.4784,5.4556,5.4556,1800.0],["2006-02-06",5.4784,5.6154,5.4784,5.4784,14300.0],["2006-02-07",5.4601,5.5012,5.4556,5.4784,3200.0],["2006-02-08",5.4556,5.4556,5.4099,5.4327,3100.0],["2006-02-09",5.4327,5.4327,5.4099,5.4327,5500.0],["2006-02-10",5.4099,5.4099,5.3643,5.3643,3200.0],["2006-02-13",5.4099,5.4784,5.4099,5.4327,15800.0],["2006-02-14",5.4327,5.4784,5.4327,5.4556,1500.0],["2006-02-15",5.4556,5.4784,5.4419,5.4784,3200.0],["2006-02-16",5.4784,5.4784,5.3871,5.4556,2800.0],["2006-02-17",5.4784,5.4784,5.4556,5.4556,2900.0],["2006-02-21",5.4556,5.4784,5.4556,5.4556,5300.0],["2006-02-22",5.4327,5.4327,5.4191,5.4327,900.0],["2006-02-23",5.4236,5.4556,5.3414,5.3962,19500.0],["2006-02-24",5.4099,5.4099,5.3871,5.3871,1900.0],["2006-02-27",5.4099,5.4556,5.3871,5.4556,1600.0],["2006-02-28",5.4556,5.4556,5.4556,5.4556,500.0],["2006-03-01",5.4556,5.4647,5.4556,5.4556,1400.0],["2006-03-02",5.4556,5.4556,5.4556,5.4556,300.0],["2006-03-03",5.4556,5.4556,5.3414,5.3414,15800.0],["2006-03-06",5.4008,5.4008,5.3643,5.3643,1700.0],["2006-03-07",5.3186,5.3643,5.3186,5.3643,400.0],["2006-03-08",5.4383,5.4383,5.3689,5.4383,1200.0],["2006-03-09",5.4383,5.4383,5.392,5.392,1700.0],["2006-03-10",5.3735,5.3735,5.3689,5.3689,400.0],["2006-03-13",5.4383,5.4615,5.4152,5.4522,4500.0],["2006-03-14",5.4522,5.4615,5.4522,5.4522,800.0],["2006-03-15",5.4615,5.4615,5.4522,5.4522,2500.0],["2006-03-16",5.4522,5.4522,5.4522,5.4522,200.0],["2006-03-17",5.4522,5.4522,5.4291,5.4291,12000.0],["2006-03-20",5.4152,5.4152,5.4152,5.4152,400.0],["2006-03-21",5.4152,5.4152,5.4152,5.4152,0.0],["2006-03-22",5.4383,5.4522,5.4383,5.4522,3300.0],["2006-03-23",5.4383,5.4383,5.4152,5.4383,3400.0],["2006-03-24",5.4522,5.4846,5.4522,5.4846,600.0],["2006-03-27",5.4846,5.4846,5.4383,5.4383,11500.0],["2006-03-28",5.5309,5.5309,5.4383,5.4615,2300.0],["2006-03-29",5.4615,5.4615,5.4615,5.4615,0.0],["2006-03-30",5.4615,5.4615,5.3226,5.4615,2300.0],["2006-03-31",5.4383,5.5309,5.4383,5.5309,3100.0],["2006-04-03",5.4846,5.4846,5.4615,5.4615,600.0],["2006-04-04",5.4615,5.4615,5.4615,5.4615,0.0],["2006-04-05",5.4615,5.4846,5.4615,5.4615,2000.0],["2006-04-06",5.4383,5.4846,5.4383,5.4615,6800.0],["2006-04-07",5.4615,5.4615,5.4152,5.4152,1200.0],["2006-04-10",5.4383,5.4383,5.4383,5.4383,300.0],["2006-04-11",5.4383,5.4383,5.4383,5.4383,1400.0],["2006-04-12",5.4383,5.4383,5.4383,5.4383,1000.0],["2006-04-13",5.4615,5.4615,5.4615,5.4615,400.0],["2006-04-17",5.4383,5.4615,5.4152,5.4152,5600.0],["2006-04-18",5.4013,5.4383,5.3689,5.4383,3700.0],["2006-04-19",5.392,5.392,5.392,5.392,1000.0],["2006-04-20",5.392,5.392,5.3689,5.3689,5000.0],["2006-04-21",5.3689,5.3689,5.3689,5.3689,700.0],["2006-04-24",5.3689,5.3689,5.2486,5.2532,9700.0],["2006-04-25",5.3458,5.3643,5.2069,5.2069,24300.0],["2006-04-26",5.23,5.23,5.1375,5.1838,15500.0],["2006-04-27",5.1606,5.1838,5.0218,5.0681,11200.0],["2006-04-28",5.0449,5.0449,4.9523,4.9755,3200.0],["2006-05-01",4.9755,4.9755,4.9755,4.9755,700.0],["2006-05-02",4.9523,4.9755,4.9523,4.9755,1400.0],["2006-05-03",4.9662,4.9755,4.9292,4.9755,28400.0],["2006-05-04",4.9755,5.1375,4.9292,5.1375,10300.0],["2006-05-05",5.1375,5.1838,5.0912,5.0958,3200.0],["2006-05-08",5.0912,5.1143,5.0449,5.0912,3800.0],["2006-05-09",5.0218,5.1375,4.9986,4.9986,2000.0],["2006-05-10",5.0681,5.0681,5.0681,5.0681,500.0],["2006-05-11",4.9986,5.0681,4.9061,5.0449,13300.0],["2006-05-12",4.9755,5.0681,4.9755,5.0681,2200.0],["2006-05-15",4.9523,5.0681,4.9292,5.0681,5500.0],["2006-05-16",5.0681,5.0866,4.9292,4.9292,5500.0],["2006-05-17",4.9709,5.2069,4.9061,5.2069,3800.0],["2006-05-18",5.2069,5.2069,5.2069,5.2069,200.0],["2006-05-19",5.0912,5.0912,5.0912,5.0912,200.0],["2006-05-22",5.0912,5.0912,5.0912,5.0912,600.0],["2006-05-23",5.2069,5.2069,5.0218,5.0218,5900.0],["2006-05-24",5.0218,5.0681,4.9755,5.0681,2900.0],["2006-05-25",5.1375,5.23,5.1143,5.1143,5000.0],["2006-05-26",5.0681,5.1143,5.0681,5.0912,1200.0],["2006-05-30",5.0912,5.0912,5.0912,5.0912,1700.0],["2006-05-31",5.1143,5.1143,4.9801,5.0912,3400.0],["2006-06-01",5.0449,5.0912,5.0449,5.0912,1000.0],["2006-06-02",5.1143,5.1143,5.1143,5.1143,2000.0],["2006-06-05",5.1097,5.1097,4.8598,4.9061,4000.0],["2006-06-06",4.9986,4.9986,4.9061,4.9061,600.0],["2006-06-07",4.8598,4.9755,4.8598,4.9523,3100.0],["2006-06-08",4.9523,4.9523,4.9523,4.9523,0.0],["2006-06-09",4.8598,5.0681,4.8598,5.0681,3700.0],["2006-06-12",5.0449,5.0449,4.9061,4.9061,3500.0],["2006-06-13",4.8644,4.9986,4.8644,4.9986,600.0],["2006-06-14",4.9798,5.0738,4.9798,5.0268,2500.0],["2006-06-15",5.0033,5.0738,4.9376,5.0268,5300.0],["2006-06-16",5.0174,5.0644,5.0174,5.0503,2300.0],["2006-06-19",5.0174,5.0503,5.0174,5.0315,1800.0],["2006-06-20",5.0503,5.0973,5.0362,5.0973,2900.0],["2006-06-21",5.0973,5.1208,5.0973,5.1208,3400.0],["2006-06-22",5.1443,5.1912,5.1443,5.1678,7100.0],["2006-06-23",5.1912,5.1912,5.0973,5.0973,4900.0],["2006-06-26",5.0973,5.1912,5.0503,5.0738,8800.0],["2006-06-27",5.1678,5.1678,5.1443,5.1678,3700.0],["2006-06-28",5.1443,5.1443,5.1208,5.1208,3300.0],["2006-06-29",5.1443,5.1678,5.1208,5.1208,3000.0],["2006-06-30",5.0973,5.1912,5.0973,5.1912,4200.0],["2006-07-03",5.1912,5.1912,5.0973,5.0973,1300.0],["2006-07-05",5.1678,5.1678,5.1678,5.1678,700.0],["2006-07-06",5.0973,5.1208,5.0738,5.0973,5300.0],["2006-07-07",5.1208,5.1208,5.0973,5.0973,1500.0],["2006-07-10",5.1208,5.1678,5.1208,5.1678,1400.0],["2006-07-11",5.0221,5.0268,4.9798,4.9798,7800.0],["2006-07-12",5.0738,5.0738,5.0268,5.0268,3000.0],["2006-07-13",5.1208,5.1208,5.0268,5.0268,2700.0],["2006-07-14",5.0503,5.0738,5.0268,5.0738,2700.0],["2006-07-17",5.1208,5.1678,5.1208,5.1208,3600.0],["2006-07-18",5.1208,5.1678,5.0973,5.0973,7100.0],["2006-07-19",5.1208,5.1208,5.0503,5.1208,5200.0],["2006-07-20",5.1208,5.1208,5.0973,5.0973,2900.0],["2006-07-21",5.0738,5.1161,4.9563,5.1161,3300.0],["2006-07-24",5.0738,5.0973,5.0503,5.0973,2800.0],["2006-07-25",5.0738,5.0738,5.0738,5.0738,10100.0],["2006-07-26",5.0738,5.0738,4.9798,4.9798,800.0],["2006-07-27",4.9563,4.9563,4.9563,4.9563,1100.0],["2006-07-28",4.9563,5.0738,4.9563,5.0738,800.0],["2006-07-31",5.0738,5.0738,5.0738,5.0738,400.0],["2006-08-01",5.0738,5.0738,5.0738,5.0738,2300.0],["2006-08-02",5.1208,5.1208,5.1208,5.1208,600.0],["2006-08-03",5.0738,5.0738,5.0738,5.0738,1200.0],["2006-08-04",5.1208,5.1208,5.1208,5.1208,2400.0],["2006-08-07",5.0738,5.1678,5.0738,5.1678,600.0],["2006-08-08",5.1678,5.1678,5.1678,5.1678,0.0],["2006-08-09",5.1678,5.1678,5.1678,5.1678,1400.0],["2006-08-10",5.1678,5.1678,5.0785,5.1678,4800.0],["2006-08-11",5.1678,5.1912,5.1678,5.1912,4400.0],["2006-08-14",5.1912,5.2382,5.1912,5.2382,1800.0],["2006-08-15",5.2617,5.2617,5.0832,5.0832,1400.0],["2006-08-16",5.1678,5.1678,5.0738,5.0832,2700.0],["2006-08-17",5.1678,5.1678,5.1678,5.1678,1400.0],["2006-08-18",5.0503,5.1443,5.0503,5.1443,2200.0],["2006-08-21",5.0973,5.0973,5.0973,5.0973,500.0],["2006-08-22",5.0738,5.2617,5.0738,5.0973,2500.0],["2006-08-23",5.0973,5.1678,5.0973,5.1678,3500.0],["2006-08-24",5.0973,5.0973,5.0738,5.0738,2700.0],["2006-08-25",5.0738,5.1678,5.0738,5.0738,6400.0],["2006-08-28",5.0738,5.0785,5.0738,5.0785,1200.0],["2006-08-29",5.0738,5.1912,5.0033,5.1912,8100.0],["2006-08-30",5.1912,5.1912,5.1912,5.1912,0.0],["2006-08-31",5.1912,5.1912,5.1912,5.1912,0.0],["2006-09-01",5.2382,5.2382,5.0738,5.0738,1700.0],["2006-09-05",5.0738,5.0973,5.0738,5.0738,2600.0],["2006-09-06",5.0738,5.0785,5.0738,5.0738,6600.0],["2006-09-07",5.0738,5.0973,5.0738,5.0973,1000.0],["2006-09-08",5.1208,5.1208,5.1208,5.1208,3600.0],["2006-09-11",5.0973,5.1208,5.0973,5.1208,1900.0],["2006-09-12",5.0973,5.0973,5.0503,5.0503,4000.0],["2006-09-13",5.1266,5.1552,5.1266,5.1505,11800.0],["2006-09-14",5.1505,5.1743,5.1505,5.1743,5200.0],["2006-09-15",5.1743,5.1743,5.1743,5.1743,0.0],["2006-09-18",5.1743,5.1743,5.1266,5.1361,8400.0],["2006-09-19",5.1505,5.1505,5.0789,5.0789,29500.0],["2006-09-20",5.0408,5.0551,5.0074,5.0551,13500.0],["2006-09-21",5.0551,5.0551,5.0551,5.0551,1100.0],["2006-09-22",5.0551,5.1028,5.0312,5.1028,4300.0],["2006-09-25",5.1028,5.1266,5.0741,5.0789,5000.0],["2006-09-26",5.0789,5.0789,5.0312,5.0741,25000.0],["2006-09-27",5.0694,5.0789,5.0551,5.0551,1800.0],["2006-09-28",5.0312,5.0503,5.0074,5.0455,3800.0],["2006-09-29",5.0455,5.0694,5.0074,5.0694,3600.0],["2006-10-02",5.0694,5.0694,5.0694,5.0694,900.0],["2006-10-03",5.0789,5.0789,5.0312,5.0789,2800.0],["2006-10-04",5.0789,5.0789,5.0789,5.0789,100.0],["2006-10-05",5.0551,5.0789,5.0551,5.0741,1800.0],["2006-10-06",5.0312,5.0789,5.0312,5.0789,1400.0],["2006-10-09",5.0789,5.0789,5.0789,5.0789,200.0],["2006-10-10",5.0789,5.0789,5.0741,5.0789,4800.0],["2006-10-11",5.0789,5.0789,5.0551,5.0789,34300.0],["2006-10-12",5.0789,5.0789,5.0312,5.0789,4600.0],["2006-10-13",5.0551,5.0789,5.0312,5.0312,6700.0],["2006-10-16",5.0312,5.0551,5.0312,5.0551,2500.0],["2006-10-17",5.0551,5.1028,5.0551,5.0551,1400.0],["2006-10-18",5.0551,5.1505,5.0551,5.1505,17400.0],["2006-10-19",5.1505,5.1505,5.0789,5.0789,4100.0],["2006-10-20",5.0789,5.1266,5.0789,5.1266,2200.0],["2006-10-23",5.0789,5.1266,5.0789,5.1266,5400.0],["2006-10-24",5.0551,5.1028,5.0551,5.1028,3300.0],["2006-10-25",5.0789,5.0789,5.0551,5.0646,24800.0],["2006-10-26",5.0312,5.0551,5.0312,5.0551,3000.0],["2006-10-27",5.0551,5.0551,5.0551,5.0551,1300.0],["2006-10-30",5.0551,5.0551,5.0074,5.0312,14500.0],["2006-10-31",5.0074,5.0312,5.0074,5.0312,4500.0],["2006-11-01",5.0455,5.0455,5.0455,5.0455,900.0],["2006-11-02",5.0551,5.0551,5.0551,5.0551,4600.0],["2006-11-03",5.0551,5.0551,5.0074,5.0074,21200.0],["2006-11-06",5.0312,5.0312,5.0074,5.0074,1400.0],["2006-11-07",5.0074,5.0169,5.0074,5.0169,3400.0],["2006-11-08",5.0169,5.0169,5.0074,5.0074,6100.0],["2006-11-09",5.0074,5.0789,5.0074,5.0789,10400.0],["2006-11-10",5.0789,5.1266,5.0789,5.1028,13600.0],["2006-11-13",5.0551,5.0789,5.0551,5.0789,3000.0],["2006-11-14",5.0789,5.0789,5.0551,5.0551,1600.0],["2006-11-15",5.0789,5.0789,5.0551,5.0551,1300.0],["2006-11-16",5.0551,5.0551,5.0312,5.0551,6100.0],["2006-11-17",5.0551,5.0551,5.0551,5.0551,0.0],["2006-11-20",5.1028,5.1266,5.1028,5.1028,1000.0],["2006-11-21",5.1743,5.1743,5.098,5.098,13000.0],["2006-11-22",5.098,5.1266,5.0551,5.0551,7100.0],["2006-11-24",5.0551,5.0551,5.0551,5.0551,0.0],["2006-11-27",5.0551,5.0551,5.0074,5.0169,8800.0],["2006-11-28",5.036,5.036,5.0312,5.0312,2200.0],["2006-11-29",5.0312,5.036,5.0122,5.0217,5600.0],["2006-11-30",5.0312,5.0551,5.0312,5.0551,3400.0],["2006-12-01",5.0551,5.0551,5.0551,5.0551,300.0],["2006-12-04",5.0551,5.0789,5.0551,5.0789,4200.0],["2006-12-05",5.0789,5.1266,5.0551,5.1028,12600.0],["2006-12-06",5.1028,5.1171,5.1028,5.1171,13400.0],["2006-12-07",5.1028,5.1457,5.1028,5.1457,2000.0],["2006-12-08",5.1361,5.1505,5.1361,5.1457,1400.0],["2006-12-11",5.1028,5.1028,5.1028,5.1028,200.0],["2006-12-12",5.1028,5.1505,5.0551,5.0551,4800.0],["2006-12-13",5.1325,5.1325,5.0841,5.0938,9800.0],["2006-12-14",5.1083,5.1083,5.1083,5.1083,1500.0],["2006-12-15",5.0938,5.1568,5.0841,5.1083,5400.0],["2006-12-18",5.0938,5.1083,5.0938,5.0938,6200.0],["2006-12-19",5.1083,5.1325,5.0938,5.1325,13800.0],["2006-12-20",5.1325,5.1325,5.1083,5.1083,15200.0],["2006-12-21",5.0841,5.1325,5.0841,5.1083,3600.0],["2006-12-22",5.0841,5.2294,5.0841,5.0841,14600.0],["2006-12-26",5.0841,5.181,5.0841,5.1664,6200.0],["2006-12-27",5.1083,5.1083,5.089,5.089,3800.0],["2006-12-28",5.0841,5.1083,5.0841,5.089,5700.0],["2006-12-29",5.2294,5.2294,5.0841,5.1083,8600.0],["2007-01-03",5.1955,5.2294,5.1083,5.181,6300.0],["2007-01-04",5.2245,5.2245,5.1374,5.181,5600.0],["2007-01-05",5.1568,5.1568,5.1083,5.1083,2000.0],["2007-01-08",5.1325,5.2052,5.1083,5.2052,2200.0],["2007-01-09",5.2003,5.2003,5.2003,5.2003,800.0],["2007-01-10",5.1374,5.1374,5.1374,5.1374,3700.0],["2007-01-11",5.1374,5.1568,5.1083,5.1083,9200.0],["2007-01-12",5.1325,5.1955,5.1083,5.1955,13900.0],["2007-01-16",5.181,5.2052,5.1325,5.1325,23300.0],["2007-01-17",5.1083,5.1325,5.1083,5.1083,3500.0],["2007-01-18",5.1325,5.181,5.0841,5.089,26400.0],["2007-01-19",5.089,5.089,5.089,5.089,600.0],["2007-01-22",5.1325,5.1325,5.0841,5.0841,2600.0],["2007-01-23",5.0987,5.1568,5.0987,5.1568,3500.0],["2007-01-24",5.181,5.181,5.1083,5.1325,4700.0],["2007-01-25",5.1083,5.1568,5.1083,5.1568,1100.0],["2007-01-26",5.1229,5.1713,5.1229,5.1325,3500.0],["2007-01-29",5.1325,5.1568,5.0841,5.0987,6900.0],["2007-01-30",5.0987,5.1083,5.0841,5.1083,13700.0],["2007-01-31",5.0841,5.0938,5.0841,5.0841,11400.0],["2007-02-01",5.0841,5.0841,5.0841,5.0841,500.0],["2007-02-02",5.1083,5.1083,5.089,5.089,800.0],["2007-02-05",5.0841,5.0841,5.0841,5.0841,4500.0],["2007-02-06",5.1568,5.1568,5.0841,5.1083,8500.0],["2007-02-07",5.1132,5.1471,5.1132,5.1132,1200.0],["2007-02-08",5.1083,5.1471,5.1083,5.1083,8900.0],["2007-02-09",5.1083,5.1519,5.1083,5.1519,1900.0],["2007-02-12",5.1325,5.1664,5.1132,5.1132,11000.0],["2007-02-13",5.1132,5.1325,5.1132,5.1132,2700.0],["2007-02-14",5.1325,5.1325,5.1132,5.1132,2400.0],["2007-02-15",5.118,5.1325,5.118,5.1325,3000.0],["2007-02-16",5.1422,5.1519,5.1083,5.1083,14400.0],["2007-02-20",5.1083,5.1132,5.1083,5.1132,2400.0],["2007-02-21",5.1132,5.1132,5.1132,5.1132,0.0],["2007-02-22",5.0841,5.0841,5.0841,5.0841,13100.0],["2007-02-23",5.0841,5.1083,5.0841,5.1083,2700.0],["2007-02-26",5.0841,5.1325,5.0841,5.1325,5200.0],["2007-02-27",5.1083,5.1616,5.1083,5.1083,4500.0],["2007-02-28",5.1083,5.1616,5.0841,5.0841,4200.0],["2007-03-01",5.0841,5.0841,5.0841,5.0841,0.0],["2007-03-02",5.1568,5.1568,5.1083,5.1083,900.0],["2007-03-05",5.1422,5.1568,5.1083,5.1568,14600.0],["2007-03-06",5.1132,5.1616,5.1132,5.1616,1800.0],["2007-03-07",5.1325,5.1325,5.089,5.089,1600.0],["2007-03-08",5.1083,5.1616,5.089,5.1616,1700.0],["2007-03-09",5.089,5.2003,5.089,5.2003,2000.0],["2007-03-12",5.0938,5.0938,5.0938,5.0938,200.0],["2007-03-13",5.089,5.1519,5.089,5.1519,6000.0],["2007-03-14",5.1667,5.2355,5.1667,5.2355,2300.0],["2007-03-15",5.2355,5.2355,5.2355,5.2355,400.0],["2007-03-16",5.1667,5.1667,5.1667,5.1667,100.0],["2007-03-19",5.2306,5.2306,5.1617,5.1617,5800.0],["2007-03-20",5.2109,5.2306,5.1617,5.2306,2500.0],["2007-03-21",5.1617,5.1667,5.1617,5.1617,1300.0],["2007-03-22",5.2257,5.2257,5.1716,5.1716,1900.0],["2007-03-23",5.1617,5.2109,5.1617,5.2109,4400.0],["2007-03-26",5.1716,5.1716,5.1617,5.1617,6800.0],["2007-03-27",5.1617,5.1863,5.1617,5.1863,8900.0],["2007-03-28",5.1617,5.1667,5.1617,5.1617,10000.0],["2007-03-29",5.1617,5.1617,5.1617,5.1617,4500.0],["2007-03-30",5.1863,5.2109,5.1617,5.2109,17000.0],["2007-04-02",5.2109,5.2109,5.1962,5.1962,13100.0],["2007-04-03",5.1962,5.1962,5.1617,5.1716,3400.0],["2007-04-04",5.1863,5.1863,5.1617,5.1617,1200.0],["2007-04-05",5.1863,5.1863,5.1617,5.1617,1500.0],["2007-04-09",5.1716,5.2109,5.1617,5.2109,8100.0],["2007-04-10",5.1617,5.2109,5.1617,5.1667,7500.0],["2007-04-11",5.2109,5.2109,5.2109,5.2109,1100.0],["2007-04-12",5.1617,5.1617,5.1617,5.1617,7700.0],["2007-04-13",5.1617,5.1667,5.1617,5.1667,700.0],["2007-04-16",5.1667,5.1667,5.1667,5.1667,0.0],["2007-04-17",5.1667,5.1667,5.1617,5.1617,6500.0],["2007-04-18",5.1617,5.2207,5.1617,5.2109,6600.0],["2007-04-19",5.1617,5.1617,5.1617,5.1617,3300.0],["2007-04-20",5.1617,5.1962,5.1617,5.1962,3000.0],["2007-04-23",5.1617,5.1617,5.1617,5.1617,4400.0],["2007-04-24",5.1617,5.1617,5.1617,5.1617,500.0],["2007-04-25",5.1863,5.206,5.1863,5.1863,2800.0],["2007-04-26",5.1617,5.1863,5.1617,5.1814,4200.0],["2007-04-27",5.1617,5.1863,5.1617,5.1667,1700.0],["2007-04-30",5.1617,5.1863,5.1617,5.1617,3100.0],["2007-05-01",5.1863,5.1863,5.1617,5.1667,3900.0],["2007-05-02",5.1617,5.1863,5.1617,5.1617,11000.0],["2007-05-03",5.1617,5.1863,5.1617,5.1863,3600.0],["2007-05-04",5.1617,5.1765,5.1617,5.1617,2000.0],["2007-05-07",5.1617,5.1617,5.1617,5.1617,5600.0],["2007-05-08",5.1863,5.1863,5.1617,5.1667,1200.0],["2007-05-09",5.1617,5.1617,5.1617,5.1617,14400.0],["2007-05-10",5.1716,5.1716,5.1617,5.1617,2800.0],["2007-05-11",5.1617,5.1863,5.1617,5.1863,1900.0],["2007-05-14",5.1617,5.1765,5.1617,5.1617,1900.0],["2007-05-15",5.1617,5.1617,5.1617,5.1617,3500.0],["2007-05-16",5.1617,5.1617,5.1617,5.1617,3000.0],["2007-05-17",5.1617,5.1617,5.1617,5.1617,0.0],["2007-05-18",5.1617,5.1617,5.1617,5.1617,500.0],["2007-05-21",5.1617,5.1617,5.1617,5.1617,5500.0],["2007-05-22",5.1617,5.1617,5.1617,5.1617,7100.0],["2007-05-23",5.1617,5.1617,5.1617,5.1617,9500.0],["2007-05-24",5.1617,5.1765,5.1617,5.1617,4700.0],["2007-05-25",5.1617,5.1617,5.1617,5.1617,3000.0],["2007-05-29",5.1617,5.1863,5.1617,5.1617,3300.0],["2007-05-30",5.1617,5.1617,5.1617,5.1617,5100.0],["2007-05-31",5.1617,5.1863,5.1617,5.1863,2300.0],["2007-06-01",5.1863,5.1863,5.1863,5.1863,800.0],["2007-06-04",5.1863,5.1863,5.1863,5.1863,1700.0],["2007-06-05",5.1863,5.1863,5.1863,5.1863,0.0],["2007-06-06",5.2109,5.2109,5.1962,5.1962,1800.0],["2007-06-07",5.1962,5.1962,5.1617,5.1617,4100.0],["2007-06-08",5.1568,5.1617,5.1568,5.1617,2400.0],["2007-06-11",5.1617,5.1962,5.1617,5.1863,2600.0],["2007-06-12",5.1617,5.1863,5.1617,5.1863,6300.0],["2007-06-13",5.2412,5.2662,5.2412,5.2412,2100.0],["2007-06-14",5.2412,5.2412,5.2412,5.2412,4800.0],["2007-06-15",5.2412,5.2662,5.2412,5.2412,9100.0],["2007-06-18",5.2412,5.2662,5.2412,5.2662,7100.0],["2007-06-19",5.2912,5.3161,5.2912,5.2912,800.0],["2007-06-20",5.2961,5.2961,5.2412,5.2412,5100.0],["2007-06-21",5.3161,5.3161,5.3161,5.3161,600.0],["2007-06-22",5.2912,5.2912,5.2412,5.2662,4200.0],["2007-06-25",5.2662,5.2662,5.2412,5.2412,1000.0],["2007-06-26",5.2662,5.366,5.2662,5.366,11800.0],["2007-06-27",5.391,5.391,5.3311,5.3311,1800.0],["2007-06-28",5.3161,5.3161,5.2912,5.2912,500.0],["2007-06-29",5.366,5.366,5.3411,5.3411,3400.0],["2007-07-02",5.3411,5.391,5.3411,5.391,6900.0],["2007-07-03",5.3161,5.4159,5.3161,5.391,3600.0],["2007-07-05",5.366,5.366,5.2762,5.2762,9000.0],["2007-07-06",5.2762,5.2762,5.2412,5.2662,54800.0],["2007-07-09",5.2412,5.2412,5.2412,5.2412,1000.0],["2007-07-10",5.2412,5.2662,5.2412,5.2412,3200.0],["2007-07-11",5.2412,5.2662,5.2412,5.2412,11300.0],["2007-07-12",5.2313,5.2662,5.2163,5.2313,12800.0],["2007-07-13",5.2313,5.2313,5.1414,5.1514,9200.0],["2007-07-16",5.1913,5.2163,5.1913,5.1913,1100.0],["2007-07-17",5.1913,5.2412,5.1913,5.2412,1300.0],["2007-07-18",5.1913,5.1913,5.0665,5.0915,7800.0],["2007-07-19",5.1015,5.1913,5.1015,5.1414,4600.0],["2007-07-20",5.1664,5.1913,5.0665,5.1664,6200.0],["2007-07-23",5.1664,5.2412,5.1414,5.1414,19400.0],["2007-07-24",5.1164,5.1164,5.0915,5.0915,800.0],["2007-07-25",5.0915,5.0915,4.9667,4.9667,12400.0],["2007-07-26",4.9817,4.9817,4.8169,4.9667,8700.0],["2007-07-27",4.8419,4.9417,4.8169,4.9417,9100.0],["2007-07-30",4.9168,4.9417,4.8918,4.8918,3000.0],["2007-07-31",4.9168,4.9168,4.6422,4.6422,10000.0],["2007-08-01",4.6672,4.8669,4.6422,4.8669,33200.0],["2007-08-02",4.8669,4.8669,4.767,4.767,2700.0],["2007-08-03",4.7421,4.792,4.7421,4.767,2400.0],["2007-08-06",4.767,4.792,4.6672,4.792,3000.0],["2007-08-07",4.792,4.792,4.792,4.792,0.0],["2007-08-08",4.8669,4.8669,4.6672,4.6672,10100.0],["2007-08-09",4.8169,4.8169,4.767,4.767,1900.0],["2007-08-10",4.7171,4.9417,4.6922,4.767,7000.0],["2007-08-13",4.8169,4.9168,4.8169,4.9168,900.0],["2007-08-14",4.8169,4.8169,4.767,4.767,5000.0],["2007-08-15",4.767,4.8669,4.767,4.8419,38700.0],["2007-08-16",4.8419,4.9168,4.792,4.9168,6600.0],["2007-08-17",4.8669,4.8669,4.8669,4.8669,800.0],["2007-08-20",4.8669,4.8669,4.8669,4.8669,0.0],["2007-08-21",4.9168,4.9917,4.9168,4.9917,1200.0],["2007-08-22",4.8918,4.9667,4.792,4.9667,7300.0],["2007-08-23",4.9667,4.9667,4.9667,4.9667,0.0],["2007-08-24",4.8169,4.8169,4.8169,4.8169,300.0],["2007-08-27",4.792,4.8419,4.6922,4.8169,5500.0],["2007-08-28",4.792,4.8169,4.767,4.767,5600.0],["2007-08-29",4.7171,4.7171,4.7171,4.7171,9600.0],["2007-08-30",4.7171,4.7421,4.7171,4.7421,1800.0],["2007-08-31",4.8169,4.8169,4.8169,4.8169,700.0],["2007-09-04",4.8419,4.8918,4.8419,4.8918,1200.0],["2007-09-05",4.8419,4.9168,4.8419,4.9168,11200.0],["2007-09-06",4.8669,4.8669,4.767,4.767,3300.0],["2007-09-07",4.8369,4.8369,4.767,4.8169,2500.0],["2007-09-10",4.767,4.767,4.7421,4.7421,2700.0],["2007-09-11",4.7421,4.7421,4.7421,4.7421,2100.0],["2007-09-12",4.7979,4.7979,4.7979,4.7979,500.0],["2007-09-13",4.8487,4.8487,4.8487,4.8487,5500.0],["2007-09-14",4.8995,4.8995,4.8741,4.8995,5200.0],["2007-09-17",4.8487,4.8487,4.7725,4.8487,3500.0],["2007-09-18",4.8741,4.8741,4.6964,4.7471,23800.0],["2007-09-19",4.8182,4.8436,4.8182,4.8233,21800.0],["2007-09-20",4.8233,4.8233,4.7471,4.7471,4600.0],["2007-09-21",4.7421,4.7421,4.7218,4.7421,3000.0],["2007-09-24",4.7218,4.7421,4.6964,4.7218,1400.0],["2007-09-25",4.7268,4.7268,4.6456,4.6456,6500.0],["2007-09-26",4.7218,4.7471,4.6456,4.6456,58000.0],["2007-09-27",4.6456,4.6456,4.5694,4.5745,16700.0],["2007-09-28",4.6456,4.6456,4.5644,4.5694,12900.0],["2007-10-01",4.5948,4.7218,4.5948,4.7218,12400.0],["2007-10-02",4.6456,4.7218,4.5441,4.7218,6500.0],["2007-10-03",4.7218,4.7471,4.6964,4.7471,5600.0],["2007-10-04",4.7471,4.7471,4.7471,4.7471,1800.0],["2007-10-05",4.7471,4.7471,4.7471,4.7471,1300.0],["2007-10-08",4.7471,4.7471,4.7471,4.7471,500.0],["2007-10-09",4.6964,4.7471,4.6964,4.7471,4700.0],["2007-10-10",4.7979,4.7979,4.6507,4.7725,6300.0],["2007-10-11",4.7725,4.7979,4.7471,4.7471,4400.0],["2007-10-12",4.7725,4.7725,4.671,4.7471,5100.0],["2007-10-15",4.7471,4.7471,4.7218,4.7218,3400.0],["2007-10-16",4.7725,4.7725,4.5948,4.5948,29700.0],["2007-10-17",4.5999,4.5999,4.5999,4.5999,400.0],["2007-10-18",4.5999,4.6202,4.5948,4.6202,3900.0],["2007-10-19",4.5644,4.5644,4.4425,4.4831,2500.0],["2007-10-22",4.4476,4.6202,4.2394,4.2394,12000.0],["2007-10-23",4.4374,4.4374,4.2394,4.2394,8600.0],["2007-10-24",4.2648,4.2851,4.214,4.2648,2800.0],["2007-10-25",4.2648,4.2902,4.2648,4.2902,3600.0],["2007-10-26",4.2648,4.341,4.2648,4.3156,3100.0],["2007-10-29",4.3207,4.5948,4.3156,4.5948,5200.0],["2007-10-30",4.4425,4.5187,4.1887,4.3917,15700.0],["2007-10-31",4.3917,4.3917,4.1887,4.3156,3600.0],["2007-11-01",4.2648,4.2902,4.2648,4.2902,3700.0],["2007-11-02",4.2394,4.2902,4.2394,4.2902,2000.0],["2007-11-05",4.2902,4.2902,4.2394,4.2394,2700.0],["2007-11-06",4.3156,4.3156,4.3156,4.3156,800.0],["2007-11-07",4.2445,4.4171,4.2445,4.4171,2000.0],["2007-11-08",4.3156,4.5694,4.3156,4.5694,2000.0],["2007-11-09",4.3156,4.3156,4.2445,4.2445,3000.0],["2007-11-12",4.2445,4.4171,4.214,4.214,12700.0],["2007-11-13",4.214,4.214,4.0871,4.0871,17600.0],["2007-11-14",4.2394,4.2394,4.1125,4.214,1700.0],["2007-11-15",4.214,4.214,4.1633,4.1633,18500.0],["2007-11-16",4.1379,4.1379,4.1125,4.1379,2200.0],["2007-11-19",4.1379,4.2394,4.1379,4.2394,2600.0],["2007-11-20",4.1633,4.1887,4.1379,4.1379,2900.0],["2007-11-21",4.1125,4.1887,4.0617,4.1836,6600.0],["2007-11-23",4.1836,4.1836,4.1836,4.1836,0.0],["2007-11-26",4.0363,4.0363,3.9754,4.0363,3700.0],["2007-11-27",3.9856,4.011,3.9602,3.9856,5100.0],["2007-11-28",3.9602,4.011,3.9602,4.011,1000.0],["2007-11-29",3.9602,4.011,3.9348,3.9602,10900.0],["2007-11-30",4.0617,4.0617,3.8586,3.9602,8600.0],["2007-12-03",3.9602,4.1379,3.884,3.884,3300.0],["2007-12-04",3.9094,3.9094,3.9094,3.9094,1000.0],["2007-12-05",3.9094,4.011,3.9094,3.9348,1100.0],["2007-12-06",4.011,4.011,3.9602,3.9602,2200.0],["2007-12-07",3.9094,3.9094,3.8129,3.8586,6200.0],["2007-12-10",3.8586,3.884,3.8586,3.884,11400.0],["2007-12-11",3.9602,4.011,3.9602,4.011,2700.0],["2007-12-12",4.0939,4.0939,4.0939,4.0939,0.0],["2007-12-13",4.1198,4.1509,4.1198,4.1457,12300.0],["2007-12-14",4.1509,4.2752,4.1509,4.2234,4700.0],["2007-12-17",4.2752,4.4048,4.1716,4.3789,4500.0],["2007-12-18",4.353,4.353,4.1975,4.1975,5000.0],["2007-12-19",4.353,4.353,4.1716,4.1716,23300.0],["2007-12-20",4.1457,4.1457,4.1457,4.1457,5000.0],["2007-12-21",4.125,4.1457,3.9384,3.9384,6700.0],["2007-12-24",4.0421,4.0421,4.0161,4.0161,700.0],["2007-12-26",3.9643,4.1198,3.8348,3.8607,7000.0],["2007-12-27",3.8659,3.8659,3.7881,3.7881,3100.0],["2007-12-28",3.7985,3.8866,3.7985,3.8866,7200.0],["2007-12-31",3.8866,4.1716,3.7933,3.9902,10500.0],["2008-01-02",4.1457,4.1457,4.1198,4.1198,4000.0],["2008-01-03",4.1198,4.1405,3.9125,3.9125,11500.0],["2008-01-04",4.1198,4.1198,3.7829,3.7829,1000.0],["2008-01-07",3.7829,3.7829,3.7829,3.7829,1300.0],["2008-01-08",3.7829,4.0939,3.7829,4.0887,1400.0],["2008-01-09",3.8607,4.0939,3.8607,4.0939,1300.0],["2008-01-10",3.8607,3.8607,3.757,3.8348,6100.0],["2008-01-11",3.8348,3.8348,3.8348,3.8348,3500.0],["2008-01-14",3.757,3.8866,3.757,3.8866,400.0],["2008-01-15",3.8866,3.8866,3.8866,3.8866,1000.0],["2008-01-16",3.7829,3.9384,3.7829,3.7829,5300.0],["2008-01-17",3.7829,3.7829,3.7829,3.7829,800.0],["2008-01-18",3.7829,3.7829,3.7829,3.7829,1000.0],["2008-01-22",3.6534,3.6534,3.6534,3.6534,500.0],["2008-01-23",3.7052,3.7052,3.7052,3.7052,1000.0],["2008-01-24",3.757,3.757,3.7052,3.757,1400.0],["2008-01-25",4.1198,4.1198,3.6275,3.6534,8200.0],["2008-01-28",3.6534,3.6534,3.5446,3.5446,5000.0],["2008-01-29",3.5498,3.6275,3.5498,3.6275,1500.0],["2008-01-30",3.6275,3.6275,3.6275,3.6275,0.0],["2008-01-31",3.6534,3.757,3.6534,3.757,2900.0],["2008-02-01",3.7052,3.7829,3.6534,3.7829,2100.0],["2008-02-04",3.6534,3.8089,3.6534,3.8089,700.0],["2008-02-05",3.8089,4.1198,3.8089,4.1198,3300.0],["2008-02-06",4.1198,4.1457,3.9125,3.9643,4000.0],["2008-02-07",3.8866,3.8866,3.8866,3.8866,1200.0],["2008-02-08",3.8866,3.8866,3.8866,3.8866,600.0],["2008-02-11",3.8866,4.353,3.8866,4.353,2200.0],["2008-02-12",4.3478,4.3478,4.0161,4.0161,1100.0],["2008-02-13",3.9643,3.9643,3.9125,3.9125,3000.0],["2008-02-14",3.9125,3.9125,3.9125,3.9125,0.0],["2008-02-15",3.9125,3.9125,3.8866,3.8866,3700.0],["2008-02-19",4.0161,4.068,4.0161,4.068,1500.0],["2008-02-20",4.068,4.2493,4.0161,4.0161,4500.0],["2008-02-21",4.1198,4.1198,3.8089,3.8089,6900.0],["2008-02-22",4.0161,4.0161,3.8866,3.8866,7600.0],["2008-02-25",3.8866,3.8866,3.8866,3.8866,1300.0],["2008-02-26",3.9643,4.1457,3.9643,4.1457,900.0],["2008-02-27",4.1457,4.1457,4.1457,4.1457,800.0],["2008-02-28",4.1509,4.2234,4.1509,4.2234,2000.0],["2008-02-29",4.068,4.1457,4.068,4.1457,900.0],["2008-03-03",4.0991,4.0991,4.0991,4.0991,500.0],["2008-03-04",4.0939,4.7416,4.0939,4.6639,400.0],["2008-03-05",4.638,4.638,4.638,4.638,500.0],["2008-03-06",4.638,4.638,4.638,4.638,0.0],["2008-03-07",4.638,4.638,4.638,4.638,0.0],["2008-03-10",4.5862,4.5862,4.5862,4.5862,400.0],["2008-03-11",4.581,4.581,4.1353,4.1353,1500.0],["2008-03-12",4.2199,4.2199,4.1512,4.1512,1900.0],["2008-03-13",4.4949,4.4949,4.1512,4.1512,2200.0],["2008-03-14",4.1512,4.1512,4.1248,4.1248,1000.0],["2008-03-17",4.019,4.019,3.8921,4.019,5400.0],["2008-03-18",3.9661,3.9661,3.9661,3.9661,1400.0],["2008-03-19",4.019,4.3363,3.8868,4.0719,7500.0],["2008-03-20",4.0719,4.0719,4.0719,4.0719,0.0],["2008-03-24",4.0719,4.0719,4.0719,4.0719,500.0],["2008-03-25",4.0243,4.0719,3.9661,3.9661,8500.0],["2008-03-26",3.9661,3.9661,3.9661,3.9661,500.0],["2008-03-27",3.8868,3.9397,3.8868,3.8868,3000.0],["2008-03-28",3.8868,3.9661,3.8868,3.9661,1700.0],["2008-03-31",3.9661,4.0719,3.8075,3.8075,7700.0],["2008-04-01",4.0983,4.2305,4.0719,4.2305,7600.0],["2008-04-02",4.0719,4.0983,3.9661,4.0983,4100.0],["2008-04-03",4.0454,4.2041,3.8603,4.0983,13200.0],["2008-04-04",4.0983,4.1248,4.0454,4.0454,3500.0],["2008-04-07",4.1459,4.1512,4.0983,4.0983,800.0],["2008-04-08",4.1512,4.2305,4.019,4.019,2900.0],["2008-04-09",4.2305,4.2305,4.019,4.019,1900.0],["2008-04-10",4.019,4.0983,4.019,4.019,1900.0],["2008-04-11",4.019,4.019,4.019,4.019,0.0],["2008-04-14",4.019,4.019,4.019,4.019,0.0],["2008-04-15",4.2305,4.2305,4.2305,4.2305,500.0],["2008-04-16",4.2305,4.2834,4.2305,4.2305,1900.0],["2008-04-17",4.1459,4.1776,4.1459,4.1776,5500.0],["2008-04-18",4.1776,4.2305,4.1776,4.2305,800.0],["2008-04-21",4.2305,4.2305,4.2305,4.2305,2200.0],["2008-04-22",4.2305,4.2358,4.2305,4.2358,1200.0],["2008-04-23",4.2358,4.257,4.2358,4.257,2000.0],["2008-04-24",4.2358,4.2358,4.2305,4.2305,11900.0],["2008-04-25",4.2305,4.2464,4.2305,4.2464,1000.0],["2008-04-28",4.2464,4.2834,4.2464,4.2517,1100.0],["2008-04-29",4.2464,4.2517,4.2464,4.2517,2800.0],["2008-04-30",4.2517,4.2517,4.2517,4.2517,0.0],["2008-05-01",4.2834,4.3098,4.2834,4.3098,4000.0],["2008-05-02",4.3257,4.3257,4.3257,4.3257,600.0],["2008-05-05",4.3257,4.3257,4.3257,4.3257,0.0],["2008-05-06",4.2834,4.3627,4.2305,4.3627,4600.0],["2008-05-07",4.3627,4.3627,4.2834,4.3627,5000.0],["2008-05-08",4.3627,4.3627,4.3627,4.3627,0.0],["2008-05-09",4.3627,4.3627,4.3627,4.3627,0.0],["2008-05-12",4.442,4.442,4.442,4.442,700.0],["2008-05-13",4.4685,4.4685,4.442,4.442,700.0],["2008-05-14",4.4685,4.4685,4.4685,4.4685,200.0],["2008-05-15",4.4685,4.4685,4.4685,4.4685,100.0],["2008-05-16",4.442,4.442,4.442,4.442,500.0],["2008-05-19",4.4156,4.4156,4.4156,4.4156,1000.0],["2008-05-20",4.3892,4.4685,4.3892,4.4685,3200.0],["2008-05-21",4.4685,4.4685,4.4209,4.4209,3600.0],["2008-05-22",4.4156,4.4156,4.4156,4.4156,4100.0],["2008-05-23",4.4156,4.4156,4.4156,4.4156,3500.0],["2008-05-27",4.4156,4.4156,4.4156,4.4156,0.0],["2008-05-28",4.3627,4.3627,4.3627,4.3627,500.0],["2008-05-29",4.3363,4.3363,4.3363,4.3363,500.0],["2008-05-30",4.331,4.3363,4.331,4.3363,800.0],["2008-06-02",4.2305,4.3627,4.2305,4.3627,3400.0],["2008-06-03",4.3627,4.3627,4.2305,4.2305,2400.0],["2008-06-04",4.2305,4.2305,4.1776,4.1776,1200.0],["2008-06-05",4.1776,4.1776,4.1776,4.1776,0.0],["2008-06-06",4.1776,4.1776,4.019,4.019,2400.0],["2008-06-09",4.1776,4.1776,4.1776,4.1776,200.0],["2008-06-10",4.1776,4.1776,4.1776,4.1776,0.0],["2008-06-11",4.1884,4.1884,4.0273,4.0541,5900.0],["2008-06-12",4.0541,4.0541,4.0541,4.0541,0.0],["2008-06-13",4.0273,4.1615,4.0273,4.1078,1300.0],["2008-06-16",4.0273,4.0273,3.9199,3.9467,2400.0],["2008-06-17",3.9467,3.9467,3.9199,3.9467,2600.0],["2008-06-18",3.9199,3.9199,3.9199,3.9199,5700.0],["2008-06-19",4.0273,4.1347,3.9736,4.0273,2900.0],["2008-06-20",4.0273,4.0273,3.8393,3.8393,3700.0],["2008-06-23",3.8393,4.1347,3.8393,4.1347,1700.0],["2008-06-24",4.1347,4.1347,4.1347,4.1347,0.0],["2008-06-25",4.1347,4.1347,4.1347,4.1347,0.0],["2008-06-26",3.9199,3.9199,3.9199,3.9199,300.0],["2008-06-27",3.7856,3.7856,3.7856,3.7856,300.0],["2008-06-30",4.081,4.1347,3.7588,3.8125,11900.0],["2008-07-01",3.893,4.0541,3.8125,4.0541,4100.0],["2008-07-02",3.8179,3.8179,3.8179,3.8179,100.0],["2008-07-03",3.7319,3.7319,3.7319,3.7319,600.0],["2008-07-07",3.893,3.893,3.6997,3.6997,1000.0],["2008-07-08",3.6783,3.6783,3.5709,3.5977,5300.0],["2008-07-09",3.5977,3.5977,3.5172,3.5172,2000.0],["2008-07-10",3.5977,3.5977,3.5977,3.5977,500.0],["2008-07-11",3.544,3.544,3.544,3.544,6500.0],["2008-07-14",3.544,3.5977,3.4366,3.4366,2800.0],["2008-07-15",3.4366,3.4366,3.3829,3.4366,3600.0],["2008-07-16",3.3829,3.4366,3.3024,3.3292,4900.0],["2008-07-17",3.3024,3.3561,3.007,3.3561,3000.0],["2008-07-18",3.3561,3.3561,3.3561,3.3561,0.0],["2008-07-21",3.2272,3.3829,3.2272,3.3292,2600.0],["2008-07-22",3.2755,3.2755,2.7654,2.9533,16600.0],["2008-07-23",3.007,3.1681,2.948,3.1413,12900.0],["2008-07-24",3.0876,3.0876,3.0876,3.0876,1000.0],["2008-07-25",3.195,3.195,3.195,3.195,600.0],["2008-07-28",3.195,3.195,3.1413,3.1413,800.0],["2008-07-29",3.2272,3.3507,3.2218,3.3507,3400.0],["2008-07-30",3.3507,3.3507,3.2218,3.2218,2200.0],["2008-07-31",3.3131,3.3131,3.3131,3.3131,500.0],["2008-08-01",3.3131,3.3131,3.3131,3.3131,0.0],["2008-08-04",3.3453,3.3453,3.3453,3.3453,100.0],["2008-08-05",3.3346,3.3346,3.3346,3.3346,500.0],["2008-08-06",3.3561,3.3829,3.3561,3.3829,1600.0],["2008-08-07",3.3561,3.3561,3.3561,3.3561,2500.0],["2008-08-08",3.3829,3.9467,3.2755,3.3561,8200.0],["2008-08-11",3.3561,3.3561,3.3561,3.3561,2300.0],["2008-08-12",3.5709,3.8125,3.3561,3.8125,1800.0],["2008-08-13",3.8125,3.8125,3.8125,3.8125,0.0],["2008-08-14",3.8125,3.8125,3.8125,3.8125,0.0],["2008-08-15",3.8125,3.8125,3.8125,3.8125,0.0],["2008-08-18",3.5225,3.5225,3.5225,3.5225,100.0],["2008-08-19",3.5225,3.7856,3.5225,3.5225,1300.0],["2008-08-20",3.5225,3.5225,3.5225,3.5225,0.0],["2008-08-21",3.544,3.544,3.5225,3.5225,3100.0],["2008-08-22",3.8125,3.8125,3.8125,3.8125,500.0],["2008-08-25",3.7588,3.7588,3.5225,3.5225,500.0],["2008-08-26",3.5225,3.5225,3.4098,3.4098,1000.0],["2008-08-27",3.4098,3.4098,3.4098,3.4098,0.0],["2008-08-28",3.646,3.7319,3.4903,3.4903,2500.0],["2008-08-29",3.4903,3.4903,3.4903,3.4903,0.0],["2008-09-02",3.4903,3.4903,3.4903,3.4903,0.0],["2008-09-03",3.4903,3.4903,3.4903,3.4903,600.0],["2008-09-04",3.4635,3.4635,3.254,3.254,6500.0],["2008-09-05",3.254,3.4903,3.254,3.4903,3800.0],["2008-09-08",3.2272,3.2272,3.2272,3.2272,1300.0],["2008-09-09",3.4903,3.5386,3.4903,3.5386,2900.0],["2008-09-10",3.5386,3.893,3.5386,3.893,4300.0],["2008-09-11",3.9586,3.9586,3.9586,3.9586,0.0],["2008-09-12",3.9586,3.9586,3.9586,3.9586,0.0],["2008-09-15",3.7675,3.7675,3.7675,3.7675,1000.0],["2008-09-16",3.7675,3.7675,3.4835,3.4835,2000.0],["2008-09-17",3.4835,3.762,3.2214,3.762,2600.0],["2008-09-18",3.2214,3.762,3.1941,3.762,15100.0],["2008-09-19",3.7729,3.7729,3.7402,3.7402,6000.0],["2008-09-22",3.7675,3.7675,3.7675,3.7675,700.0],["2008-09-23",3.7675,3.7675,3.7675,3.7675,0.0],["2008-09-24",3.7675,3.7675,3.7675,3.7675,0.0],["2008-09-25",3.8767,3.9476,3.8767,3.9476,1200.0],["2008-09-26",3.7675,3.9586,3.7675,3.9586,600.0],["2008-09-29",3.8221,3.8221,3.2105,3.7402,6800.0],["2008-09-30",3.2105,4.0132,3.2105,3.9749,5100.0],["2008-10-01",3.9531,3.9531,3.6856,3.9531,1900.0],["2008-10-02",3.9531,3.9531,3.9531,3.9531,0.0],["2008-10-03",3.691,3.691,3.691,3.691,1100.0],["2008-10-06",3.6856,3.7129,3.6856,3.6856,1900.0],["2008-10-07",3.6856,3.9476,3.5491,3.6637,4100.0],["2008-10-08",3.4126,3.6583,3.276,3.276,5800.0],["2008-10-09",3.276,3.276,3.276,3.276,400.0],["2008-10-10",3.2761,3.2761,3.2105,3.2105,900.0],["2008-10-13",3.2105,3.2105,3.2105,3.2105,0.0],["2008-10-14",3.276,3.6856,3.2706,3.6856,3600.0],["2008-10-15",3.2214,3.6856,3.2105,3.2105,6000.0],["2008-10-16",3.2105,3.2105,3.2105,3.2105,0.0],["2008-10-17",3.276,3.6801,3.276,3.6801,500.0],["2008-10-20",3.6801,3.6801,3.6801,3.6801,0.0],["2008-10-21",3.2214,3.2214,3.2214,3.2214,400.0],["2008-10-22",3.2105,3.2105,3.1395,3.1395,2000.0],["2008-10-23",3.276,3.3034,3.276,3.3034,700.0],["2008-10-24",3.1505,3.1505,2.9921,3.014,8500.0],["2008-10-27",2.9594,3.2487,2.8665,3.2487,4900.0],["2008-10-28",3.003,3.0849,3.003,3.0849,1100.0],["2008-10-29",3.1395,3.4399,3.1122,3.4399,4500.0],["2008-10-30",3.0849,3.0849,3.0849,3.0849,1700.0],["2008-10-31",3.0849,3.276,3.0849,3.276,1100.0],["2008-11-03",3.0849,3.0849,3.0849,3.0849,500.0],["2008-11-04",3.0904,3.1395,3.0904,3.1395,1500.0],["2008-11-05",3.1395,3.1395,3.1395,3.1395,0.0],["2008-11-06",3.1395,3.1395,3.1395,3.1395,0.0],["2008-11-07",3.0959,3.0959,3.0959,3.0959,1400.0],["2008-11-10",3.0959,3.0959,3.0959,3.0959,0.0],["2008-11-11",3.0959,3.0959,2.8665,2.9757,16800.0],["2008-11-12",3.0849,3.0849,2.8665,3.003,2400.0],["2008-11-13",2.8665,2.8665,2.8665,2.8665,2200.0],["2008-11-14",3.1395,3.1395,2.8665,2.8665,1000.0],["2008-11-17",2.8665,2.8665,2.8665,2.8665,200.0],["2008-11-18",2.8665,3.003,2.8665,2.8938,5500.0],["2008-11-19",2.8665,2.8665,2.8665,2.8665,2000.0],["2008-11-20",2.8665,2.8665,2.8665,2.8665,400.0],["2008-11-21",2.8665,3.003,2.457,3.003,9400.0],["2008-11-24",3.003,3.003,3.003,3.003,0.0],["2008-11-25",2.8665,2.8665,2.8665,2.8665,2400.0],["2008-11-26",2.8665,2.8665,2.8665,2.8665,0.0],["2008-11-28",2.73,2.73,2.73,2.73,1000.0],["2008-12-01",2.6481,2.6481,2.6481,2.6481,500.0],["2008-12-02",2.6481,2.6481,2.6481,2.6481,0.0],["2008-12-03",2.7573,2.8665,2.7519,2.7519,3500.0],["2008-12-04",2.5389,2.5389,2.5389,2.5389,300.0],["2008-12-05",2.5389,2.5389,2.5389,2.5389,0.0],["2008-12-08",2.5389,2.73,2.4297,2.4297,4400.0],["2008-12-09",2.4297,2.4297,2.4297,2.4297,0.0],["2008-12-10",2.4297,2.73,2.4297,2.4297,1100.0],["2008-12-11",2.4297,2.4297,2.4297,2.4297,0.0],["2008-12-12",2.6481,2.6481,2.6481,2.6481,1000.0],["2008-12-15",2.4297,2.457,2.4297,2.457,1600.0],["2008-12-16",2.4516,2.4516,2.4352,2.4352,700.0],["2008-12-17",2.4352,2.4516,2.4352,2.4352,4000.0],["2008-12-18",2.4352,2.4352,2.2386,2.2386,3700.0],["2008-12-19",2.3751,2.3751,2.2386,2.2386,1000.0],["2008-12-22",2.2386,2.2386,2.2386,2.2386,1000.0],["2008-12-23",2.3205,2.4024,2.3205,2.4024,3000.0],["2008-12-24",2.4024,2.4024,2.4024,2.4024,0.0],["2008-12-26",2.4024,2.4024,2.4024,2.4024,0.0],["2008-12-29",2.2932,2.2932,2.2113,2.2113,3800.0],["2008-12-30",2.3205,2.3205,1.9383,1.9383,7200.0],["2008-12-31",2.184,2.184,1.9656,1.9656,2000.0],["2009-01-02",2.2029,2.2029,2.1464,2.1464,1100.0],["2009-01-05",2.3949,2.5135,2.3949,2.5135,4500.0],["2009-01-06",2.5361,2.5982,2.5361,2.5982,5100.0],["2009-01-07",2.6547,2.8242,2.6265,2.8242,9800.0],["2009-01-08",2.8242,3.389,2.8242,3.389,10200.0],["2009-01-09",3.502,3.807,3.3834,3.389,7400.0],["2009-01-12",3.389,3.4173,3.389,3.4173,1900.0],["2009-01-13",3.389,3.4568,3.1631,3.1631,2300.0],["2009-01-14",3.1631,3.1631,3.1631,3.1631,1000.0],["2009-01-15",3.1066,3.1066,3.1066,3.1066,600.0],["2009-01-16",3.1066,3.1066,3.1066,3.1066,0.0],["2009-01-20",3.1348,3.1348,2.8242,2.8524,2200.0],["2009-01-21",2.8524,2.8524,2.8242,2.8242,3700.0],["2009-01-22",2.5982,2.5982,2.5982,2.5982,500.0],["2009-01-23",2.8242,2.9654,2.8242,2.9654,800.0],["2009-01-26",2.8242,2.8242,2.4288,2.4288,3400.0],["2009-01-27",2.457,2.457,2.457,2.457,1000.0],["2009-01-28",2.457,2.457,2.457,2.457,0.0],["2009-01-29",2.8242,2.8242,2.5474,2.5474,400.0],["2009-01-30",2.5418,2.5418,2.4683,2.4683,600.0],["2009-02-02",2.4683,2.4683,2.4683,2.4683,0.0],["2009-02-03",2.8242,2.8242,2.8242,2.8242,200.0],["2009-02-04",2.8242,2.8242,2.8242,2.8242,0.0],["2009-02-05",2.8242,2.8242,2.8242,2.8242,0.0],["2009-02-06",2.8242,2.8242,2.8242,2.8242,0.0],["2009-02-09",2.5418,2.5418,2.5418,2.5418,200.0],["2009-02-10",2.8242,2.8242,2.8242,2.8242,200.0],["2009-02-11",2.8185,2.8185,2.8185,2.8185,600.0],["2009-02-12",2.8242,2.8242,2.8185,2.8242,2000.0],["2009-02-13",2.8242,2.8242,2.8242,2.8242,0.0],["2009-02-17",2.683,2.8242,2.4853,2.8242,4000.0],["2009-02-18",2.8242,2.8242,2.8242,2.8242,0.0],["2009-02-19",2.5474,2.8242,2.5418,2.8242,3000.0],["2009-02-20",2.5474,2.5474,2.5418,2.5418,2500.0],["2009-02-23",2.8129,2.8129,2.3158,2.3158,9400.0],["2009-02-24",2.3158,2.3158,2.3158,2.3158,400.0],["2009-02-25",2.7959,2.7959,2.7959,2.7959,200.0],["2009-02-26",2.7903,2.7903,2.3723,2.4344,4500.0],["2009-02-27",2.4344,2.4344,2.4344,2.4344,0.0],["2009-03-02",2.3158,2.3723,2.2537,2.2537,8500.0],["2009-03-03",2.1972,2.1972,2.0617,2.0617,1500.0],["2009-03-04",2.2593,2.2593,2.0617,2.0617,2800.0],["2009-03-05",2.2593,2.2593,2.1238,2.1238,500.0],["2009-03-06",2.1238,2.2537,2.1238,2.2537,700.0],["2009-03-09",2.1238,2.1238,2.1238,2.1238,400.0],["2009-03-10",2.2593,2.5418,2.2593,2.2593,9100.0],["2009-03-11",2.3292,2.3292,2.3292,2.3292,0.0],["2009-03-12",2.3292,2.3292,2.3292,2.3292,0.0],["2009-03-13",2.6204,2.9115,2.6204,2.9115,3500.0],["2009-03-16",2.9057,2.9057,2.3875,2.7659,4400.0],["2009-03-17",2.7659,2.7659,2.7659,2.7659,0.0],["2009-03-18",2.7659,2.7659,2.7659,2.7659,0.0],["2009-03-19",2.7659,2.7659,2.7659,2.7659,800.0],["2009-03-20",2.766,2.9115,2.6844,2.9115,1200.0],["2009-03-23",2.9115,2.9115,2.766,2.9057,1200.0],["2009-03-24",2.8242,2.8824,2.766,2.8533,4400.0],["2009-03-25",2.9115,2.9115,2.7659,2.7659,5500.0],["2009-03-26",2.9115,2.9115,2.9115,2.9115,500.0],["2009-03-27",2.9115,2.9115,2.9115,2.9115,400.0],["2009-03-30",2.9115,2.9115,2.9115,2.9115,0.0],["2009-03-31",3.028,3.0513,2.9115,2.9115,5600.0],["2009-04-01",3.0513,3.0513,2.7368,2.9057,7200.0],["2009-04-02",2.9057,2.9115,2.9057,2.9115,8300.0],["2009-04-03",3.0513,3.0513,2.9115,2.9115,1600.0],["2009-04-06",3.0513,3.0513,2.7659,2.7659,4500.0],["2009-04-07",2.7659,2.7659,2.7659,2.7659,1100.0],["2009-04-08",2.7659,2.7659,2.7659,2.7659,1500.0],["2009-04-09",2.766,2.9115,2.766,2.9115,3500.0],["2009-04-13",2.9115,3.226,2.9115,3.226,5100.0],["2009-04-14",2.9115,3.1444,2.9115,3.1444,800.0],["2009-04-15",3.0571,3.0571,3.0571,3.0571,200.0],["2009-04-16",2.9115,2.9115,2.9115,2.9115,600.0],["2009-04-17",2.9115,3.0571,2.9115,3.0571,1600.0],["2009-04-20",3.0571,3.0571,2.9406,2.9406,1200.0],["2009-04-21",2.9406,3.0513,2.9406,3.0513,800.0],["2009-04-22",2.9698,3.1153,2.9406,3.1153,2000.0],["2009-04-23",3.1153,3.1969,3.1153,3.1969,8200.0],["2009-04-24",3.2027,3.6103,3.2027,3.6103,6200.0],["2009-04-27",3.5812,3.5812,3.2609,3.2609,800.0],["2009-04-28",3.3832,3.3832,3.3774,3.3774,1300.0],["2009-04-29",3.3774,3.3774,3.3774,3.3774,0.0],["2009-04-30",3.3774,3.3774,3.3774,3.3774,800.0],["2009-05-01",3.5812,3.6336,3.4065,3.4065,5000.0],["2009-05-04",3.4065,3.6278,3.4065,3.6278,1100.0],["2009-05-05",3.4938,3.4938,3.4938,3.4938,600.0],["2009-05-06",3.4938,3.4938,3.4938,3.4938,2600.0],["2009-05-07",3.6278,3.6278,3.6103,3.6103,800.0],["2009-05-08",3.5229,3.6336,3.5229,3.6336,1200.0],["2009-05-11",3.6336,3.6394,3.5229,3.6394,1500.0],["2009-05-12",3.4938,3.4938,3.4938,3.4938,900.0],["2009-05-13",3.6103,3.6394,3.6103,3.6394,2000.0],["2009-05-14",3.6394,3.6394,3.6394,3.6394,400.0],["2009-05-15",3.6394,3.6394,3.6394,3.6394,0.0],["2009-05-18",3.6394,3.6394,3.6394,3.6394,0.0],["2009-05-19",3.4938,3.6627,3.4938,3.6569,2800.0],["2009-05-20",3.6569,3.6569,3.6569,3.6569,0.0],["2009-05-21",3.6569,3.6569,3.6569,3.6569,0.0],["2009-05-22",3.4938,3.4938,3.4938,3.4938,900.0],["2009-05-26",3.4938,3.4938,3.4938,3.4938,3500.0],["2009-05-27",3.4938,3.4938,3.4938,3.4938,0.0],["2009-05-28",3.4938,3.4938,3.4938,3.4938,0.0],["2009-05-29",3.4938,3.4938,3.4938,3.4938,0.0],["2009-06-01",3.4938,3.4938,3.4938,3.4938,0.0],["2009-06-02",3.4938,3.4938,3.4938,3.4938,500.0],["2009-06-03",3.4938,3.4938,3.4938,3.4938,0.0],["2009-06-04",3.4938,3.6045,3.4938,3.6045,2500.0],["2009-06-05",3.6336,3.6336,3.6336,3.6336,800.0],["2009-06-08",3.6336,3.6336,3.6336,3.6336,0.0],["2009-06-09",3.6336,3.9306,3.4938,3.9306,6500.0],["2009-06-10",3.9306,3.9306,3.9306,3.9306,0.0],["2009-06-11",3.9597,3.9597,3.9597,3.9597,500.0],["2009-06-12",3.5229,3.785,3.5229,3.785,7100.0],["2009-06-15",3.9014,3.9014,3.9014,3.9014,500.0],["2009-06-16",3.5229,3.7559,3.5229,3.7559,3900.0],["2009-06-17",3.8271,3.8271,3.8271,3.8271,0.0],["2009-06-18",3.7084,3.7974,3.7084,3.7381,1900.0],["2009-06-19",3.7381,3.7381,3.7381,3.7381,1300.0],["2009-06-22",3.5897,3.5897,3.5601,3.5601,2800.0],["2009-06-23",3.5601,3.5601,3.5601,3.5601,0.0],["2009-06-24",3.5601,3.5601,3.5601,3.5601,0.0],["2009-06-25",3.5601,3.5601,3.5601,3.5601,0.0],["2009-06-26",3.5601,3.5601,3.5601,3.5601,0.0],["2009-06-29",3.7084,3.7084,3.5601,3.5601,700.0],["2009-06-30",3.7381,3.7381,3.5601,3.6669,4400.0],["2009-07-01",3.6669,3.6787,3.5601,3.5601,7400.0],["2009-07-02",3.5601,3.5601,3.5601,3.5601,500.0],["2009-07-06",3.5601,3.5601,3.5601,3.5601,2100.0],["2009-07-07",3.4414,3.4414,3.4414,3.4414,400.0],["2009-07-08",3.5601,3.5601,3.5601,3.5601,500.0],["2009-07-09",3.4414,3.4414,3.4414,3.4414,200.0],["2009-07-10",3.4414,3.4414,3.4414,3.4414,3000.0],["2009-07-13",3.4414,3.4414,3.4414,3.4414,0.0],["2009-07-14",3.5304,3.5601,3.1447,3.1447,6300.0],["2009-07-15",3.0379,3.3227,2.9667,3.0261,28800.0],["2009-07-16",3.2634,3.2634,2.9074,2.9608,18900.0],["2009-07-17",2.9608,2.9964,2.9371,2.9964,7300.0],["2009-07-20",3.0142,3.0201,2.9667,2.9667,2400.0],["2009-07-21",2.9964,2.9964,2.9964,2.9964,700.0],["2009-07-22",3.1151,3.1151,3.1151,3.1151,2400.0],["2009-07-23",3.032,3.032,2.9667,2.9667,10100.0],["2009-07-24",3.0023,3.0023,2.9667,2.9667,7600.0],["2009-07-27",2.9667,2.9667,2.9667,2.9667,0.0],["2009-07-28",3.0261,3.0261,2.8955,2.9667,10700.0],["2009-07-29",2.9667,2.9667,2.9667,2.9667,0.0],["2009-07-30",2.854,2.854,2.8481,2.8481,1900.0],["2009-07-31",2.9074,3.0261,2.8184,3.0261,2500.0],["2009-08-03",3.0261,3.0261,2.8184,2.8184,5700.0],["2009-08-04",3.0261,3.0261,2.9667,3.0261,3900.0],["2009-08-05",3.2634,3.2634,3.0617,3.0617,1700.0],["2009-08-06",3.0854,3.2634,3.0854,3.2634,7300.0],["2009-08-07",3.2634,3.2634,3.1744,3.1744,3300.0],["2009-08-10",3.4117,3.4117,3.1744,3.1744,2500.0],["2009-08-11",3.1151,3.4058,3.0261,3.4058,2900.0],["2009-08-12",3.3999,3.3999,3.3999,3.3999,300.0],["2009-08-13",3.0261,3.1447,3.0261,3.1447,3000.0],["2009-08-14",3.1447,3.1447,3.1447,3.1447,0.0],["2009-08-17",3.2634,3.2634,3.0261,3.0261,1000.0],["2009-08-18",3.2634,3.2634,3.2634,3.2634,100.0],["2009-08-19",3.0854,3.0854,3.0854,3.0854,800.0],["2009-08-20",3.0854,3.0854,3.0439,3.0557,3000.0],["2009-08-21",3.1447,3.1447,3.1447,3.1447,700.0],["2009-08-24",3.1151,3.1151,3.1151,3.1151,1800.0],["2009-08-25",3.0854,3.1151,2.9667,3.0261,11600.0],["2009-08-26",2.9964,2.9964,2.9964,2.9964,1000.0],["2009-08-27",2.9074,3.0261,2.9074,2.9964,11500.0],["2009-08-28",2.9964,3.0557,2.9964,3.0557,1500.0],["2009-08-31",2.9964,2.9964,2.8777,2.9667,17500.0],["2009-09-01",2.9667,3.2041,2.9667,3.2041,3500.0],["2009-09-02",3.0261,3.1151,2.9667,2.9667,3700.0],["2009-09-03",2.9667,2.9667,2.9667,2.9667,500.0],["2009-09-04",2.9667,2.9667,2.9667,2.9667,0.0],["2009-09-08",3.0261,3.1151,3.0261,3.1151,1100.0],["2009-09-09",3.2634,3.2693,2.9964,2.9964,4600.0],["2009-09-10",3.1922,3.1922,3.0557,3.0557,1100.0],["2009-09-11",3.0557,3.0557,2.9667,2.9667,4500.0],["2009-09-14",2.9667,3.0557,2.9667,2.9667,4400.0],["2009-09-15",3.1151,3.1151,3.1151,3.1151,1300.0],["2009-09-16",3.1511,3.1511,3.001,3.001,2900.0],["2009-09-17",3.1511,3.1511,3.013,3.013,1100.0],["2009-09-18",3.001,3.001,2.911,2.911,8300.0],["2009-09-21",2.995,3.1811,2.941,3.1811,4000.0],["2009-09-22",3.061,3.061,2.941,2.941,1600.0],["2009-09-23",2.911,3.001,2.911,3.001,3400.0],["2009-09-24",3.001,3.1211,3.001,3.001,900.0],["2009-09-25",3.001,3.001,3.001,3.001,0.0],["2009-09-28",2.911,2.911,2.821,2.827,6100.0],["2009-09-29",2.911,2.911,2.911,2.911,100.0],["2009-09-30",2.911,3.001,2.881,2.881,4700.0],["2009-10-01",2.971,2.971,2.965,2.971,2800.0],["2009-10-02",2.941,2.971,2.941,2.971,1400.0],["2009-10-05",2.881,2.881,2.851,2.851,1600.0],["2009-10-06",2.851,3.001,2.815,2.815,9100.0],["2009-10-07",2.971,3.001,2.851,3.001,3400.0],["2009-10-08",2.911,2.911,2.821,2.821,800.0],["2009-10-09",2.821,2.821,2.821,2.821,400.0],["2009-10-12",2.995,3.2411,2.815,2.815,7700.0],["2009-10-13",3.1511,3.2111,3.1511,3.2111,2400.0],["2009-10-14",2.971,3.001,2.941,2.941,2900.0],["2009-10-15",2.941,2.941,2.941,2.941,0.0],["2009-10-16",3.031,3.031,3.001,3.001,6200.0],["2009-10-19",3.001,3.001,3.001,3.001,0.0],["2009-10-20",2.911,2.911,2.833,2.833,6000.0],["2009-10-21",2.833,2.833,2.833,2.833,0.0],["2009-10-22",2.851,2.851,2.851,2.851,1300.0],["2009-10-23",2.881,2.881,2.881,2.881,200.0],["2009-10-26",2.941,2.941,2.851,2.851,2500.0],["2009-10-27",2.881,2.893,2.851,2.893,4000.0],["2009-10-28",2.893,2.893,2.893,2.893,0.0],["2009-10-29",2.911,2.971,2.911,2.971,1400.0],["2009-10-30",2.851,2.935,2.851,2.851,6300.0],["2009-11-02",2.851,2.881,2.851,2.881,4200.0],["2009-11-03",2.881,2.911,2.851,2.911,3700.0],["2009-11-04",2.881,2.971,2.881,2.971,1000.0],["2009-11-05",2.941,2.941,2.941,2.941,700.0],["2009-11-06",2.875,2.875,2.821,2.821,8300.0],["2009-11-09",2.881,2.881,2.851,2.851,900.0],["2009-11-10",2.851,2.851,2.815,2.821,3600.0],["2009-11-11",2.815,2.815,2.7429,2.7429,1400.0],["2009-11-12",2.7429,2.7429,2.7429,2.7429,0.0],["2009-11-13",2.7489,2.809,2.7489,2.809,700.0],["2009-11-16",2.7909,2.7909,2.7429,2.7429,1000.0],["2009-11-17",2.7609,2.911,2.7609,2.911,5200.0],["2009-11-18",2.851,2.881,2.7249,2.7249,5800.0],["2009-11-19",2.821,2.821,2.821,2.821,700.0],["2009-11-20",2.821,2.821,2.821,2.821,1100.0],["2009-11-23",2.7609,2.821,2.7609,2.821,2400.0],["2009-11-24",2.821,2.821,2.821,2.821,0.0],["2009-11-25",2.821,2.821,2.821,2.821,1000.0],["2009-11-27",2.821,2.821,2.821,2.821,100.0],["2009-11-30",2.7609,2.821,2.7609,2.7609,1200.0],["2009-12-01",2.7609,2.7609,2.7429,2.7429,1800.0],["2009-12-02",2.7309,2.7309,2.6469,2.6469,3000.0],["2009-12-03",2.7549,2.7549,2.6109,2.6109,3300.0],["2009-12-04",2.6949,2.7009,2.6949,2.7009,1300.0],["2009-12-07",2.7009,2.7009,2.7009,2.7009,800.0],["2009-12-08",2.7009,2.7009,2.7009,2.7009,3000.0],["2009-12-09",2.6109,2.6109,2.6109,2.6109,700.0],["2009-12-10",2.7609,2.7609,2.6109,2.6109,3800.0],["2009-12-11",2.5809,2.7009,2.5809,2.6409,3900.0],["2009-12-14",2.6409,2.6409,2.5809,2.6409,1900.0],["2009-12-15",2.6409,2.821,2.4008,2.4068,33400.0],["2009-12-16",2.4982,2.5287,2.4617,2.5287,6900.0],["2009-12-17",2.5287,2.5287,2.5287,2.5287,600.0],["2009-12-18",2.5287,2.5287,2.5287,2.5287,500.0],["2009-12-21",2.5896,2.5896,2.5896,2.5896,300.0],["2009-12-22",2.5896,2.5896,2.5896,2.5896,4000.0],["2009-12-23",2.5896,2.5896,2.5896,2.5896,0.0],["2009-12-24",2.5896,2.5896,2.5896,2.5896,0.0],["2009-12-28",2.5287,2.6201,2.5287,2.5591,4100.0],["2009-12-29",2.5287,2.5287,2.5287,2.5287,1200.0],["2009-12-30",2.5287,2.5287,2.4982,2.4982,3000.0],["2009-12-31",2.7724,2.8029,2.5896,2.7907,7800.0],["2010-01-04",2.8029,2.8029,2.4982,2.4982,3900.0],["2010-01-05",2.5591,2.6505,2.5591,2.6505,1800.0],["2010-01-06",2.6505,2.6505,2.4982,2.4982,4100.0],["2010-01-07",2.6201,2.6201,2.6201,2.6201,1200.0],["2010-01-08",2.6201,2.6201,2.6201,2.6201,0.0],["2010-01-11",2.6201,2.6201,2.6201,2.6201,0.0],["2010-01-12",2.7968,2.7968,2.5896,2.5896,2300.0],["2010-01-13",2.5896,2.5896,2.5896,2.5896,500.0],["2010-01-14",2.7419,2.8638,2.7419,2.8638,1600.0],["2010-01-15",2.8638,2.8638,2.8638,2.8638,0.0],["2010-01-19",2.7419,2.8333,2.7419,2.8333,2400.0],["2010-01-20",2.8333,2.8638,2.6201,2.6201,2000.0],["2010-01-21",2.6201,2.681,2.6201,2.681,300.0],["2010-01-22",2.8638,3.0161,2.7541,2.7541,3200.0],["2010-01-25",2.7541,2.7541,2.7541,2.7541,0.0],["2010-01-26",2.7419,2.7419,2.7419,2.7419,2000.0],["2010-01-27",2.681,2.7419,2.681,2.7419,6000.0],["2010-01-28",2.7419,2.7419,2.7419,2.7419,0.0],["2010-01-29",2.7419,2.7419,2.7419,2.7419,200.0],["2010-02-01",2.7419,2.7419,2.7419,2.7419,900.0],["2010-02-02",2.7419,2.7419,2.7419,2.7419,0.0],["2010-02-03",2.7419,2.7419,2.7419,2.7419,600.0],["2010-02-04",2.7419,2.8943,2.7419,2.8943,1600.0],["2010-02-05",2.681,2.681,2.5348,2.6505,7300.0],["2010-02-08",2.6201,2.6201,2.6201,2.6201,400.0],["2010-02-09",2.6201,2.6201,2.6201,2.6201,0.0],["2010-02-10",2.6201,2.7419,2.6201,2.7419,900.0],["2010-02-11",2.7419,2.7419,2.7419,2.7419,0.0],["2010-02-12",2.6505,2.6505,2.5287,2.5287,4400.0],["2010-02-16",2.5896,2.5896,2.5896,2.5896,600.0],["2010-02-17",2.5896,2.5896,2.5896,2.5896,0.0],["2010-02-18",2.5896,2.5896,2.5835,2.5835,700.0],["2010-02-19",2.7419,2.7419,2.5896,2.5896,1200.0],["2010-02-22",2.5896,2.5896,2.5896,2.5896,0.0],["2010-02-23",2.8638,2.9552,2.8638,2.9247,5000.0],["2010-02-24",2.7785,2.7785,2.6505,2.6505,2100.0],["2010-02-25",2.6505,2.6505,2.6505,2.6505,400.0],["2010-02-26",2.6505,2.6505,2.6505,2.6505,0.0],["2010-03-01",2.6505,2.6505,2.6505,2.6505,0.0],["2010-03-02",2.6505,2.6505,2.6505,2.6505,600.0],["2010-03-03",2.6505,2.6505,2.6505,2.6505,0.0],["2010-03-04",2.6505,2.8029,2.6262,2.8029,5000.0],["2010-03-05",2.8029,2.8029,2.8029,2.8029,200.0],["2010-03-08",2.681,2.681,2.681,2.681,1000.0],["2010-03-09",2.7419,2.7419,2.7419,2.7419,200.0],["2010-03-10",2.7419,2.7419,2.7419,2.7419,600.0],["2010-03-11",2.9247,2.9247,2.681,2.681,3500.0],["2010-03-12",2.681,2.681,2.681,2.681,400.0],["2010-03-15",2.681,2.681,2.6201,2.6201,1400.0],["2010-03-16",2.6201,2.7359,2.6201,2.7359,1800.0],["2010-03-17",2.7604,2.7604,2.7604,2.7604,1500.0],["2010-03-18",2.7911,2.7911,2.7911,2.7911,1000.0],["2010-03-19",2.7359,2.7359,2.699,2.699,3400.0],["2010-03-22",2.699,2.699,2.699,2.699,0.0],["2010-03-23",2.699,2.699,2.699,2.699,0.0],["2010-03-24",2.6316,2.6377,2.607,2.607,15500.0],["2010-03-25",2.6684,2.8524,2.6684,2.8524,12600.0],["2010-03-26",2.6684,2.6684,2.6684,2.6684,2800.0],["2010-03-29",2.7604,2.7604,2.6684,2.6684,1500.0],["2010-03-30",2.6868,2.6868,2.6377,2.6684,2200.0],["2010-03-31",2.8524,2.8524,2.6377,2.7297,2900.0],["2010-04-01",2.7604,2.7604,2.6438,2.7604,1700.0],["2010-04-05",2.6377,2.6377,2.6193,2.6193,2600.0],["2010-04-06",2.6193,2.6193,2.6193,2.6193,0.0],["2010-04-07",2.6254,2.6684,2.6254,2.6684,3500.0],["2010-04-08",2.6254,2.6377,2.5825,2.607,6800.0],["2010-04-09",2.6377,2.6377,2.5518,2.5518,1800.0],["2010-04-12",2.558,2.607,2.558,2.607,700.0],["2010-04-13",2.607,2.607,2.5518,2.5764,3000.0],["2010-04-14",2.5764,2.6193,2.515,2.515,9000.0],["2010-04-15",2.5764,2.5764,2.515,2.5212,800.0],["2010-04-16",2.5212,2.5764,2.515,2.5457,3100.0],["2010-04-19",2.5764,2.7236,2.5764,2.7236,4300.0],["2010-04-20",2.5457,2.607,2.5457,2.607,700.0],["2010-04-21",2.607,2.607,2.607,2.607,1200.0],["2010-04-22",2.6868,2.6868,2.4966,2.6377,7700.0],["2010-04-23",2.607,2.607,2.607,2.607,2000.0],["2010-04-26",2.607,2.6377,2.607,2.607,5300.0],["2010-04-27",2.607,2.6377,2.607,2.607,3200.0],["2010-04-28",2.6377,2.6377,2.6377,2.6377,3500.0],["2010-04-29",2.6377,2.6377,2.6377,2.6377,0.0],["2010-04-30",2.6377,2.6377,2.6377,2.6377,800.0],["2010-05-03",2.6377,2.7297,2.607,2.6377,7500.0],["2010-05-04",2.6009,2.8524,2.6009,2.8524,3800.0],["2010-05-05",2.8524,2.8524,2.8524,2.8524,5200.0],["2010-05-06",2.6377,2.6377,2.5764,2.5764,2000.0],["2010-05-07",2.607,2.607,2.607,2.607,200.0],["2010-05-10",2.607,2.607,2.607,2.607,0.0],["2010-05-11",2.6377,2.6377,2.6132,2.6132,2200.0],["2010-05-12",2.6132,2.6132,2.6132,2.6132,0.0],["2010-05-13",2.607,2.6377,2.607,2.607,6400.0],["2010-05-14",2.607,2.607,2.607,2.607,0.0],["2010-05-17",2.607,2.699,2.5764,2.6684,9700.0],["2010-05-18",2.6684,2.6684,2.6684,2.6684,700.0],["2010-05-19",2.6684,2.6684,2.6684,2.6684,0.0],["2010-05-20",2.607,2.7604,2.5764,2.5764,5400.0],["2010-05-21",2.607,2.607,2.607,2.607,1000.0],["2010-05-24",2.607,2.607,2.607,2.607,300.0],["2010-05-25",2.607,2.607,2.4046,2.607,5600.0],["2010-05-26",2.607,2.607,2.607,2.607,0.0],["2010-05-27",2.607,2.607,2.607,2.607,0.0],["2010-05-28",2.5457,2.5457,2.5457,2.5457,3000.0],["2010-06-01",2.4843,2.4843,2.4843,2.4843,1000.0],["2010-06-02",2.4537,2.4537,2.4046,2.423,12800.0],["2010-06-03",2.423,2.7604,2.423,2.7604,3800.0],["2010-06-04",2.7604,2.7604,2.7604,2.7604,0.0],["2010-06-07",2.7604,2.7604,2.423,2.423,2800.0],["2010-06-08",2.515,2.5457,2.515,2.5457,1400.0],["2010-06-09",2.4537,2.515,2.423,2.515,4000.0],["2010-06-10",2.515,2.5764,2.515,2.5764,1600.0],["2010-06-11",2.4843,2.4843,2.1654,2.2942,9300.0],["2010-06-14",2.2942,2.515,2.2942,2.515,2800.0],["2010-06-15",2.4598,2.4598,2.3187,2.3187,2300.0],["2010-06-16",2.3187,2.3187,2.1641,2.1641,6300.0],["2010-06-17",2.1827,2.226,2.1827,2.226,700.0],["2010-06-18",2.4115,2.4115,2.4115,2.4115,1200.0],["2010-06-21",2.2878,2.2878,2.226,2.226,3600.0],["2010-06-22",2.2322,2.3187,2.226,2.226,3000.0],["2010-06-23",2.3187,2.3187,2.3187,2.3187,2200.0],["2010-06-24",2.2878,2.2878,2.2012,2.2012,2500.0],["2010-06-25",2.2878,2.3187,2.2878,2.3187,1000.0],["2010-06-28",2.3187,2.3187,2.3187,2.3187,0.0],["2010-06-29",2.2878,2.4671,2.1951,2.4671,2500.0],["2010-06-30",2.529,2.597,2.4733,2.597,1700.0],["2010-07-01",2.6588,2.6588,2.5351,2.5351,2000.0],["2010-07-02",2.3249,2.3249,2.3249,2.3249,200.0],["2010-07-06",2.6897,2.6897,2.3806,2.3806,300.0],["2010-07-07",2.3806,2.3806,2.3806,2.3806,0.0],["2010-07-08",2.1951,2.3187,2.1641,2.2878,5800.0],["2010-07-09",2.2878,2.3187,2.2878,2.3187,300.0],["2010-07-12",2.3187,2.3187,2.3187,2.3187,200.0],["2010-07-13",2.3187,2.3187,2.1641,2.226,4700.0],["2010-07-14",2.3311,2.3373,2.1951,2.1951,3800.0],["2010-07-15",2.1951,2.1951,2.1951,2.1951,0.0],["2010-07-16",2.1951,2.3187,2.1951,2.1951,6200.0],["2010-07-19",2.1951,2.4424,2.1951,2.4424,1800.0],["2010-07-20",2.2074,2.2878,2.1951,2.1951,7100.0],["2010-07-21",2.1951,2.1951,2.1951,2.1951,0.0],["2010-07-22",2.1951,2.1951,2.1518,2.1518,7200.0],["2010-07-23",2.1518,2.1518,2.1518,2.1518,0.0],["2010-07-26",2.1456,2.1456,2.1456,2.1456,300.0],["2010-07-27",2.1456,2.1456,2.1456,2.1456,0.0],["2010-07-28",2.1641,2.3187,2.1641,2.3187,1700.0],["2010-07-29",2.4733,2.4733,2.4733,2.4733,1500.0],["2010-07-30",2.4733,2.4733,2.3806,2.3806,1300.0],["2010-08-02",2.4733,2.4733,2.4733,2.4733,500.0],["2010-08-03",2.4733,2.4733,2.4733,2.4733,1000.0],["2010-08-04",2.4733,2.4733,2.4733,2.4733,0.0],["2010-08-05",2.5351,2.6279,2.4115,2.4115,7300.0],["2010-08-06",2.4115,2.4115,2.4115,2.4115,1900.0],["2010-08-09",2.4733,2.4733,2.4115,2.4115,1300.0],["2010-08-10",2.4115,2.4115,2.4115,2.4115,2300.0],["2010-08-11",2.4115,2.4115,2.4115,2.4115,600.0],["2010-08-12",2.4115,2.4115,2.4115,2.4115,0.0],["2010-08-13",2.4115,2.4115,2.4115,2.4115,500.0],["2010-08-16",2.4115,2.4115,2.4115,2.4115,500.0],["2010-08-17",2.4115,2.4733,2.4115,2.4733,2500.0],["2010-08-18",2.5351,2.5351,2.5351,2.5351,1400.0],["2010-08-19",2.4795,2.4795,2.4733,2.4733,2700.0],["2010-08-20",2.4733,2.4733,2.4733,2.4733,400.0],["2010-08-23",2.6279,2.6279,2.4733,2.4733,700.0],["2010-08-24",2.4733,2.4733,2.4115,2.4115,6100.0],["2010-08-25",2.4115,2.5351,2.4115,2.5351,2400.0],["2010-08-26",2.5351,2.5351,2.5351,2.5351,0.0],["2010-08-27",2.4115,2.4115,2.4115,2.4115,1900.0],["2010-08-30",2.4115,2.4115,2.4115,2.4115,0.0],["2010-08-31",2.4115,2.4115,2.4115,2.4115,0.0],["2010-09-01",2.4115,2.4115,2.4115,2.4115,0.0],["2010-09-02",2.4115,2.4115,2.4115,2.4115,0.0],["2010-09-03",2.3806,2.4115,2.3806,2.4115,4300.0],["2010-09-07",2.3187,2.3806,2.3187,2.3806,1300.0],["2010-09-08",2.3187,2.3187,2.2569,2.2569,5000.0],["2010-09-09",2.2569,2.2878,2.1765,2.1765,6000.0],["2010-09-10",2.2569,2.2569,2.1951,2.1951,1700.0],["2010-09-13",2.1951,2.1951,2.1951,2.1951,500.0],["2010-09-14",2.2569,2.2878,2.2569,2.2878,2400.0],["2010-09-15",2.2878,2.2878,2.1951,2.1951,4100.0],["2010-09-16",2.2699,2.2699,2.2699,2.2699,500.0],["2010-09-17",2.2699,2.2699,2.2699,2.2699,0.0],["2010-09-20",2.2138,2.2138,2.2138,2.2138,500.0],["2010-09-21",2.3011,2.3073,2.3011,2.3073,1000.0],["2010-09-22",2.3073,2.3073,2.2824,2.2824,1000.0],["2010-09-23",2.2824,2.2824,2.2824,2.2824,0.0],["2010-09-24",2.3073,2.3073,2.22,2.2761,4200.0],["2010-09-27",2.2449,2.2449,2.2449,2.2449,500.0],["2010-09-28",2.3073,2.3073,2.3073,2.3073,1000.0],["2010-09-29",2.3073,2.3073,2.3073,2.3073,0.0],["2010-09-30",2.3073,2.3073,2.2449,2.2449,1500.0],["2010-10-01",2.3073,2.3073,2.2449,2.2449,6900.0],["2010-10-04",2.2449,2.2449,2.2449,2.2449,0.0],["2010-10-05",2.3073,2.3073,2.3073,2.3073,1700.0],["2010-10-06",2.3073,2.3073,2.2761,2.2761,3000.0],["2010-10-07",2.2761,2.2761,2.2761,2.2761,0.0],["2010-10-08",2.2761,2.2824,2.2138,2.2761,6300.0],["2010-10-11",2.3011,2.3011,2.2138,2.2761,5000.0],["2010-10-12",2.2449,2.2699,2.2449,2.2449,3400.0],["2010-10-13",2.2449,2.2449,2.2449,2.2449,0.0],["2010-10-14",2.2761,2.2948,2.2761,2.2761,9500.0],["2010-10-15",2.2449,2.2449,2.2449,2.2449,1100.0],["2010-10-18",2.1826,2.2138,2.1826,2.1888,5800.0],["2010-10-19",2.1888,2.1888,2.1888,2.1888,0.0],["2010-10-20",2.2948,2.2948,2.1888,2.2761,3000.0],["2010-10-21",2.2761,2.2761,2.2761,2.2761,0.0],["2010-10-22",2.2138,2.2138,2.2138,2.2138,1500.0],["2010-10-25",2.2138,2.2138,2.2138,2.2138,0.0],["2010-10-26",2.2138,2.2449,2.2138,2.2449,900.0],["2010-10-27",2.2449,2.2449,2.2449,2.2449,500.0],["2010-10-28",2.2449,2.2449,2.2138,2.2449,5400.0],["2010-10-29",2.2449,2.2449,2.2449,2.2449,0.0],["2010-11-01",2.3073,2.3073,2.2512,2.2761,21200.0],["2010-11-02",2.3011,2.3011,2.2761,2.2761,3900.0],["2010-11-03",2.2449,2.2449,2.2449,2.2449,3500.0],["2010-11-04",2.2449,2.2449,2.2138,2.2138,2500.0],["2010-11-05",2.2637,2.2886,2.2449,2.2886,7200.0],["2010-11-08",2.2886,2.2886,2.2449,2.2761,3800.0],["2010-11-09",2.3073,2.3073,2.1826,2.2761,18000.0],["2010-11-10",2.2138,2.3073,2.1826,2.3073,3900.0],["2010-11-11",2.3073,2.3073,2.3073,2.3073,1000.0],["2010-11-12",2.2138,2.3073,2.1888,2.3073,3700.0],["2010-11-15",2.2138,2.3073,2.2138,2.2449,3500.0],["2010-11-16",2.2574,2.2574,2.2449,2.2449,4100.0],["2010-11-17",2.2449,2.2449,2.2138,2.2449,4400.0],["2010-11-18",2.2449,2.2449,2.2138,2.2138,2400.0],["2010-11-19",2.2138,2.2138,2.2138,2.2138,800.0],["2010-11-22",2.2138,2.2449,2.1888,2.1888,2700.0],["2010-11-23",2.2138,2.2138,2.2138,2.2138,700.0],["2010-11-24",2.22,2.2449,2.1951,2.2138,10800.0],["2010-11-26",2.2138,2.2138,2.2138,2.2138,0.0],["2010-11-29",2.2138,2.2138,2.2138,2.2138,0.0],["2010-11-30",2.2138,2.3073,2.2138,2.3073,3000.0],["2010-12-01",2.2449,2.3073,2.2138,2.3073,2100.0],["2010-12-02",2.3073,2.3073,2.3073,2.3073,0.0],["2010-12-03",2.2761,2.2761,2.2449,2.2449,500.0],["2010-12-06",2.2449,2.2449,2.2449,2.2449,0.0],["2010-12-07",2.2761,2.2761,2.2138,2.2138,5400.0],["2010-12-08",2.2325,2.3011,2.2325,2.2325,3500.0],["2010-12-09",2.2449,2.2449,2.2138,2.2138,800.0],["2010-12-10",2.2449,2.2449,2.2449,2.2449,1000.0],["2010-12-13",2.2761,2.2761,2.2138,2.2761,6100.0],["2010-12-14",2.2138,2.2387,2.0579,2.1826,11800.0],["2010-12-15",2.2832,2.2832,2.2832,2.2832,1200.0],["2010-12-16",2.2015,2.2015,2.1826,2.1889,7100.0],["2010-12-17",2.2329,2.2329,2.17,2.17,14700.0],["2010-12-20",2.2329,2.2644,2.2329,2.2644,11700.0],["2010-12-21",2.2706,2.2706,2.2581,2.2644,8700.0],["2010-12-22",2.2581,2.2581,2.2581,2.2581,2200.0],["2010-12-23",2.2329,2.2958,2.2015,2.2015,4500.0],["2010-12-27",2.2329,2.2329,2.2329,2.2329,7800.0],["2010-12-28",2.2329,2.2329,2.2329,2.2329,600.0],["2010-12-29",2.2329,2.2329,2.2329,2.2329,5900.0],["2010-12-30",2.2329,2.2958,2.2329,2.2329,4900.0],["2010-12-31",2.321,2.321,2.2329,2.2769,8100.0],["2011-01-03",2.2581,2.2581,2.2015,2.2329,5800.0],["2011-01-04",2.2329,2.2329,2.2015,2.2015,800.0],["2011-01-05",2.2015,2.2015,2.2015,2.2015,0.0],["2011-01-06",2.2077,2.2644,2.2077,2.2077,2200.0],["2011-01-07",2.2077,2.2077,2.2077,2.2077,900.0],["2011-01-10",2.2266,2.2266,2.0442,2.0442,7800.0],["2011-01-11",2.1071,2.2266,2.1071,2.2266,7100.0],["2011-01-12",2.1071,2.17,2.0757,2.17,63200.0],["2011-01-13",2.1448,2.3273,2.1448,2.3273,24200.0],["2011-01-14",2.3273,2.3273,2.2644,2.2769,7000.0],["2011-01-18",2.2832,2.3273,2.2832,2.3273,400.0],["2011-01-19",2.2958,2.3273,2.2895,2.3273,10900.0],["2011-01-20",2.3273,2.3398,2.3273,2.3273,2200.0],["2011-01-21",2.3273,2.3335,2.3273,2.3335,5900.0],["2011-01-24",2.3273,2.3335,2.3273,2.3335,8500.0],["2011-01-25",2.3335,2.3398,2.3335,2.3398,600.0],["2011-01-26",2.3398,2.3398,2.3398,2.3398,0.0],["2011-01-27",2.3587,2.4531,2.3335,2.4531,6800.0],["2011-01-28",2.4531,2.4531,2.4531,2.4531,0.0],["2011-01-31",2.3335,2.3524,2.3273,2.3524,5000.0],["2011-02-01",2.3273,2.3587,2.3273,2.3587,13600.0],["2011-02-02",2.4531,2.799,2.4531,2.6166,84800.0],["2011-02-03",2.6795,2.9877,2.6732,2.9877,45300.0],["2011-02-04",2.9877,3.3022,2.9877,3.082,60600.0],["2011-02-07",3.082,3.082,3.0191,3.0191,6000.0],["2011-02-08",3.1386,3.1386,2.9877,3.082,29400.0],["2011-02-09",3.1386,3.1386,3.0506,3.082,6600.0],["2011-02-10",3.0506,3.0506,3.0506,3.0506,1500.0],["2011-02-11",2.9877,3.082,2.9877,3.082,14900.0],["2011-02-14",3.0191,3.0632,3.0191,3.0317,21900.0],["2011-02-15",3.0506,3.082,2.9877,3.0695,107100.0],["2011-02-16",2.9562,3.082,2.9562,3.0695,32500.0],["2011-02-17",3.0695,3.0758,3.0317,3.0758,33000.0],["2011-02-18",3.0129,3.0758,3.0129,3.0758,24000.0],["2011-02-22",3.0758,3.0946,3.0695,3.0695,11200.0],["2011-02-23",3.0632,3.082,3.0191,3.0191,3100.0],["2011-02-24",3.0506,3.0506,3.0191,3.0191,11700.0],["2011-02-25",3.0191,3.0191,2.8933,2.9688,27500.0],["2011-02-28",2.9688,3.0254,2.9248,2.9688,38900.0],["2011-03-01",2.9562,2.9877,2.9562,2.9877,26800.0],["2011-03-02",2.9877,2.9877,2.7361,2.9248,32800.0],["2011-03-03",2.8933,2.8933,2.7361,2.8304,19900.0],["2011-03-04",2.8619,2.8619,2.6606,2.8304,48800.0],["2011-03-07",2.8304,2.8304,2.6543,2.8304,23000.0],["2011-03-08",2.6732,2.8304,2.6732,2.8304,16300.0],["2011-03-09",2.8304,2.9877,2.8242,2.8304,30500.0],["2011-03-10",2.8304,2.8304,2.8304,2.8304,0.0],["2011-03-11",2.9877,2.9877,2.8304,2.8304,700.0],["2011-03-14",2.8304,2.8304,2.8304,2.8304,0.0],["2011-03-15",2.7046,2.8304,2.5789,2.8304,15200.0],["2011-03-16",2.8494,2.8811,2.8178,2.8621,8600.0],["2011-03-17",2.7861,2.8494,2.7545,2.8494,4000.0],["2011-03-18",2.7861,2.8241,2.7228,2.8241,5000.0],["2011-03-21",2.8178,2.8494,2.7291,2.8494,48200.0],["2011-03-22",2.8494,2.8558,2.8178,2.8494,69900.0],["2011-03-23",2.8304,2.8494,2.7608,2.7861,13900.0],["2011-03-24",2.7861,2.8051,2.7608,2.8051,6700.0],["2011-03-25",2.7861,2.7861,2.7228,2.7228,1500.0],["2011-03-28",2.7861,2.7861,2.7545,2.7545,11200.0],["2011-03-29",2.7545,2.8178,2.7545,2.7608,24100.0],["2011-03-30",2.8178,2.8178,2.7545,2.7861,7300.0],["2011-03-31",2.8431,2.8431,2.6278,2.7861,18800.0],["2011-04-01",2.8494,2.8494,2.6595,2.7735,39100.0],["2011-04-04",2.7861,2.7861,2.7798,2.7861,15600.0],["2011-04-05",2.7165,2.7861,2.7165,2.7861,28200.0],["2011-04-06",2.8178,2.8178,2.7861,2.7861,31200.0],["2011-04-07",2.7545,2.7545,2.7545,2.7545,500.0],["2011-04-08",2.8178,2.8178,2.7545,2.8178,11400.0],["2011-04-11",2.8494,2.8494,2.7861,2.8494,31000.0],["2011-04-12",2.8494,2.8558,2.8494,2.8494,30500.0],["2011-04-13",2.8811,3.0077,2.8811,3.0077,7000.0],["2011-04-14",3.0077,3.0077,3.0077,3.0077,0.0],["2011-04-15",2.8811,3.0077,2.8811,3.0077,2400.0],["2011-04-18",3.0077,3.0077,3.0077,3.0077,0.0],["2011-04-19",3.0077,3.0077,2.8811,2.8811,3000.0],["2011-04-20",2.9444,2.9444,2.9444,2.9444,600.0],["2011-04-21",2.8811,2.8811,2.8494,2.8558,7400.0],["2011-04-25",2.8494,2.8494,2.8494,2.8494,3500.0],["2011-04-26",2.9444,3.0077,2.9444,2.9444,12700.0],["2011-04-27",2.9444,2.9444,2.9444,2.9444,0.0],["2011-04-28",2.9508,3.0077,2.9508,3.0077,4100.0],["2011-04-29",2.9444,3.0394,2.9444,3.0394,14000.0],["2011-05-02",3.0711,3.0711,3.0394,3.0711,5200.0],["2011-05-03",3.0394,3.0394,3.0394,3.0394,3200.0],["2011-05-04",3.0394,3.0774,3.0394,3.0774,9600.0],["2011-05-05",3.0711,3.0711,3.0711,3.0711,400.0],["2011-05-06",3.0711,3.1027,3.0394,3.0394,5500.0],["2011-05-09",3.0394,3.0964,3.0394,3.0964,16000.0],["2011-05-10",3.1027,3.1027,3.0711,3.0711,3900.0],["2011-05-11",3.0711,3.1091,3.0711,3.1091,105200.0],["2011-05-12",3.0901,3.0901,3.0901,3.0901,1500.0],["2011-05-13",3.0901,3.0901,3.0901,3.0901,600.0],["2011-05-16",3.1154,3.1154,3.0711,3.0711,204600.0],["2011-05-17",3.0711,3.1027,3.0394,3.1027,1700.0],["2011-05-18",3.0521,3.0711,3.0521,3.0711,700.0],["2011-05-19",3.1027,3.1091,3.1027,3.1027,401000.0],["2011-05-20",3.1027,3.1027,3.0964,3.0964,2300.0],["2011-05-23",3.0394,3.0394,3.0394,3.0394,2800.0],["2011-05-24",3.0394,3.0394,3.0394,3.0394,300.0],["2011-05-25",3.0394,3.0394,3.0394,3.0394,6900.0],["2011-05-26",3.0394,3.0394,3.0394,3.0394,5000.0],["2011-05-27",3.0457,3.0901,3.0394,3.0901,78500.0],["2011-05-31",3.0394,3.0394,3.0394,3.0394,200.0],["2011-06-01",3.0394,3.0394,3.0394,3.0394,400.0],["2011-06-02",3.0077,3.0077,2.9761,2.9761,9800.0],["2011-06-03",3.0457,3.0584,2.8811,3.0077,347700.0],["2011-06-06",2.9128,2.9128,2.9128,2.9128,800.0],["2011-06-07",2.8874,2.8874,2.8811,2.8811,3500.0],["2011-06-08",2.9698,2.9761,2.8811,2.9761,3000.0],["2011-06-09",3.0077,3.0077,3.0077,3.0077,600.0],["2011-06-10",3.0077,3.0077,3.0077,3.0077,0.0],["2011-06-13",3.0077,3.0077,2.8874,2.9444,6600.0],["2011-06-14",2.9444,2.9444,2.9444,2.9444,200.0],["2011-06-15",3.1038,3.1547,2.9763,2.9763,10000.0],["2011-06-16",2.9763,3.1229,2.9763,3.0273,1500.0],["2011-06-17",3.0273,3.0464,2.9763,2.9763,31200.0],["2011-06-20",2.9763,2.9763,2.9444,2.9508,2900.0],["2011-06-21",3.0273,3.0591,3.0273,3.0591,26500.0],["2011-06-22",3.0591,3.0591,3.0591,3.0591,200.0],["2011-06-23",3.0591,3.0591,3.0591,3.0591,0.0],["2011-06-24",2.9572,3.1547,2.9572,2.9572,1700.0],["2011-06-27",3.0591,3.0591,3.0591,3.0591,300.0],["2011-06-28",3.0591,3.0591,3.0591,3.0591,900.0],["2011-06-29",3.0655,3.0655,3.0655,3.0655,200.0],["2011-06-30",3.1547,3.1547,2.9572,3.1484,4100.0],["2011-07-01",3.1484,3.1484,3.1484,3.1484,900.0],["2011-07-05",3.1229,3.1547,3.1229,3.142,5100.0],["2011-07-06",3.1229,3.1356,3.1229,3.1229,3600.0],["2011-07-07",3.1229,3.142,3.1229,3.142,1400.0],["2011-07-08",3.142,3.142,3.1229,3.1229,500.0],["2011-07-11",3.1229,3.142,3.1229,3.142,2500.0],["2011-07-12",3.1356,3.1356,3.091,3.091,7400.0],["2011-07-13",3.091,3.1484,3.091,3.1484,2000.0],["2011-07-14",3.1229,3.1739,3.1229,3.1739,13500.0],["2011-07-15",3.091,3.091,3.091,3.091,5000.0],["2011-07-18",3.091,3.091,3.091,3.091,0.0],["2011-07-19",2.9572,3.091,2.9572,3.091,1100.0],["2011-07-20",3.091,3.091,3.091,3.091,0.0],["2011-07-21",2.9954,3.091,2.9954,3.091,3500.0],["2011-07-22",3.091,3.091,2.9699,2.9699,5000.0],["2011-07-25",2.9699,2.9699,2.9699,2.9699,6400.0],["2011-07-26",2.9699,2.9699,2.9572,2.9572,12300.0],["2011-07-27",2.9572,2.9572,2.8679,2.8679,2700.0],["2011-07-28",2.8679,2.8679,2.8679,2.8679,400.0],["2011-07-29",2.8679,2.8679,2.8679,2.8679,500.0],["2011-08-01",2.8871,2.9827,2.8679,2.8679,6700.0],["2011-08-02",2.9763,2.9763,2.8743,2.8743,400.0],["2011-08-03",2.8871,2.8871,2.8871,2.8871,700.0],["2011-08-04",2.8871,2.8871,2.8871,2.8871,500.0],["2011-08-05",2.8361,2.8998,2.7723,2.8998,14500.0],["2011-08-08",2.8361,2.8361,2.7086,2.7405,20600.0],["2011-08-09",2.7405,2.7723,2.7086,2.7723,20900.0],["2011-08-10",2.7086,2.7723,2.6767,2.766,8200.0],["2011-08-11",2.766,2.766,2.715,2.7532,6100.0],["2011-08-12",2.7532,2.7723,2.7086,2.7086,23100.0],["2011-08-15",2.7723,2.7723,2.7086,2.7405,3600.0],["2011-08-16",2.715,2.7469,2.715,2.7405,2600.0],["2011-08-17",2.5557,2.7723,2.5557,2.7723,400.0],["2011-08-18",2.7405,2.7405,2.7086,2.7086,2400.0],["2011-08-19",2.7086,2.7086,2.7086,2.7086,0.0],["2011-08-22",2.7214,2.7214,2.6767,2.7022,8900.0],["2011-08-23",2.7022,2.7022,2.7022,2.7022,0.0],["2011-08-24",2.7086,2.7086,2.7086,2.7086,43200.0],["2011-08-25",2.7086,2.7086,2.7086,2.7086,0.0],["2011-08-26",2.6831,2.6831,2.6449,2.6449,16700.0],["2011-08-29",2.6767,2.6767,2.6767,2.6767,1100.0],["2011-08-30",2.6767,2.6767,2.6767,2.6767,0.0],["2011-08-31",2.6767,2.7086,2.6767,2.7086,5100.0],["2011-09-01",2.7086,2.7086,2.7086,2.7086,0.0],["2011-09-02",2.7086,2.7086,2.7086,2.7086,0.0],["2011-09-06",2.7086,2.7086,2.6767,2.6767,5300.0],["2011-09-07",2.6767,2.6767,2.6767,2.6767,1800.0],["2011-09-08",2.6767,2.6767,2.6767,2.6767,2000.0],["2011-09-09",2.6767,2.6767,2.6767,2.6767,200.0],["2011-09-12",2.7405,2.7405,2.6767,2.6767,39000.0],["2011-09-13",2.6895,2.7341,2.6767,2.6767,21100.0],["2011-09-14",2.7024,2.8886,2.696,2.8244,48100.0],["2011-09-15",3.1967,3.1967,2.8565,2.9977,15400.0],["2011-09-16",3.017,3.0362,2.9207,2.9207,12900.0],["2011-09-19",2.9207,2.9207,2.8565,2.8565,3300.0],["2011-09-20",2.9207,2.9528,2.8886,2.8886,3400.0],["2011-09-21",2.9528,2.9528,2.7088,2.7217,25500.0],["2011-09-22",2.6639,2.7602,2.5997,2.7088,17300.0],["2011-09-23",2.7088,2.7088,2.7088,2.7088,300.0],["2011-09-26",2.7088,2.7088,2.6639,2.6703,900.0],["2011-09-27",2.7538,2.8822,2.6703,2.7923,1300.0],["2011-09-28",2.7987,2.7987,2.7923,2.7923,400.0],["2011-09-29",2.8372,2.8372,2.8244,2.8244,300.0],["2011-09-30",2.8886,2.8886,2.8308,2.8757,2700.0],["2011-10-03",3.0362,3.0362,2.8372,2.8372,1700.0],["2011-10-04",2.8244,2.8244,2.8244,2.8244,1500.0],["2011-10-05",2.8308,2.8436,2.7923,2.8244,18000.0],["2011-10-06",2.8244,2.8244,2.8244,2.8244,200.0],["2011-10-07",2.8244,3.0298,2.8244,2.9849,3400.0],["2011-10-10",3.0298,3.0298,2.8565,2.9399,1200.0],["2011-10-11",2.8693,2.8693,2.8693,2.8693,400.0],["2011-10-12",2.9977,2.9977,2.8886,2.8886,1600.0],["2011-10-13",2.9849,3.0234,2.9849,3.0234,400.0],["2011-10-14",2.9335,3.017,2.8308,2.8308,3800.0],["2011-10-17",2.895,2.9463,2.895,2.9399,800.0],["2011-10-18",2.9463,3.0105,2.8565,2.8565,10900.0],["2011-10-19",2.9399,3.0362,2.9014,2.9014,5400.0],["2011-10-20",2.9014,2.9014,2.8372,2.9014,1100.0],["2011-10-21",2.9014,3.0491,2.7281,2.8629,109300.0],["2011-10-24",2.7602,2.7602,2.696,2.7024,6700.0],["2011-10-25",2.7602,2.7602,2.7602,2.7602,300.0],["2011-10-26",2.7153,2.7538,2.7153,2.7281,4200.0],["2011-10-27",2.7345,2.7345,2.7281,2.7345,3300.0],["2011-10-28",2.7345,2.7345,2.7345,2.7345,2300.0],["2011-10-31",2.7602,2.7602,2.7474,2.7602,1500.0],["2011-11-01",2.7923,2.8244,2.7345,2.7795,18200.0],["2011-11-02",2.7409,2.8244,2.6896,2.7153,61900.0],["2011-11-03",2.7088,2.8115,2.696,2.7602,15600.0],["2011-11-04",2.7281,2.7666,2.7281,2.7602,3500.0],["2011-11-07",2.9784,3.0298,2.6254,2.7474,13100.0],["2011-11-08",2.8822,2.8822,2.7281,2.7281,6000.0],["2011-11-09",2.7602,2.8757,2.7474,2.7987,6400.0],["2011-11-10",2.818,2.8886,2.818,2.8822,2000.0],["2011-11-11",2.8629,2.8629,2.7923,2.8244,2200.0],["2011-11-14",2.7281,2.8629,2.7281,2.8565,3600.0],["2011-11-15",2.7345,2.9014,2.7345,2.8886,7200.0],["2011-11-16",2.8886,2.8886,2.8886,2.8886,0.0],["2011-11-17",2.8244,2.8244,2.8244,2.8244,500.0],["2011-11-18",2.818,2.8244,2.7281,2.8244,17000.0],["2011-11-21",2.7602,2.8886,2.7602,2.8886,6800.0],["2011-11-22",2.7409,2.8436,2.7409,2.8436,12100.0],["2011-11-23",2.7602,2.8436,2.7602,2.7602,2700.0],["2011-11-25",2.7281,2.8115,2.7281,2.8115,4600.0],["2011-11-28",2.7923,2.8822,2.7474,2.8822,8500.0],["2011-11-29",2.7795,2.8629,2.7602,2.8629,4300.0],["2011-11-30",2.8693,2.8886,2.8693,2.8886,6900.0],["2011-12-01",2.8757,2.8822,2.7602,2.8244,4800.0],["2011-12-02",2.818,2.8822,2.7923,2.8565,6200.0],["2011-12-05",2.7666,2.9977,2.7666,2.8244,12400.0],["2011-12-06",2.8244,2.8565,2.773,2.8244,7800.0],["2011-12-07",2.8372,2.9528,2.8372,2.9528,3000.0],["2011-12-08",2.8886,2.9528,2.8886,2.9335,5200.0],["2011-12-09",2.9528,2.9528,2.9528,2.9528,100.0],["2011-12-12",2.9528,2.9849,2.8244,2.8886,12100.0],["2011-12-13",2.8308,3.0491,2.8308,3.017,12100.0],["2011-12-14",3.0363,3.0751,2.8748,3.0557,24500.0],["2011-12-15",3.0557,3.0557,3.0557,3.0557,0.0],["2011-12-16",3.0557,3.0686,2.9071,2.9071,22500.0],["2011-12-19",2.9071,3.1332,2.9071,3.1332,103000.0],["2011-12-20",3.1332,3.1332,3.0686,3.1332,10300.0],["2011-12-21",3.1009,3.1203,3.0751,3.1203,1700.0],["2011-12-22",3.1591,3.1591,3.0751,3.1332,1800.0],["2011-12-23",3.1332,3.1332,3.1009,3.1009,700.0],["2011-12-27",3.1009,3.1332,3.0686,3.1332,3100.0],["2011-12-28",3.0751,3.1655,3.0686,3.1268,4600.0],["2011-12-29",3.0686,3.1074,3.0686,3.1009,3000.0],["2011-12-30",3.1591,3.1978,3.1397,3.1978,13000.0],["2012-01-03",3.1978,3.1978,3.1332,3.1332,2100.0],["2012-01-04",3.1332,3.2301,3.1009,3.1978,35300.0],["2012-01-05",3.2624,3.2624,3.2108,3.2108,1600.0],["2012-01-06",3.1397,3.2172,3.1332,3.2108,17300.0],["2012-01-09",3.2624,3.2624,3.1332,3.2624,6400.0],["2012-01-10",3.2624,3.2624,3.2624,3.2624,300.0],["2012-01-11",3.1785,3.2624,3.1785,3.2624,7400.0],["2012-01-12",3.2624,3.2624,3.2624,3.2624,0.0],["2012-01-13",3.2624,3.2624,3.2624,3.2624,0.0],["2012-01-17",3.2301,3.2948,3.2301,3.2948,14900.0],["2012-01-18",3.2818,3.3206,3.2624,3.3206,2200.0],["2012-01-19",3.2366,3.3271,3.2366,3.3271,22000.0],["2012-01-20",3.2754,3.3271,3.2624,3.3141,30100.0],["2012-01-23",3.3141,3.3141,3.2366,3.3141,3600.0],["2012-01-24",3.2625,3.3271,3.2625,3.3271,14100.0],["2012-01-25",3.3206,3.3594,3.2689,3.3464,10200.0],["2012-01-26",3.3594,3.3594,3.3529,3.3594,1300.0],["2012-01-27",3.3917,3.3917,3.3594,3.3594,4200.0],["2012-01-30",3.3917,3.4886,3.3658,3.4563,6800.0],["2012-01-31",3.5273,3.5855,3.424,3.5532,4600.0],["2012-02-01",3.6113,3.7082,3.5532,3.6178,10300.0],["2012-02-02",3.6436,3.6501,3.4886,3.5532,2600.0],["2012-02-03",3.6307,3.663,3.6178,3.6178,22800.0],["2012-02-06",3.6178,3.6178,3.5532,3.5532,9300.0],["2012-02-07",3.5209,3.6436,3.4498,3.4756,11500.0],["2012-02-08",3.4756,3.6048,3.4756,3.5532,2400.0],["2012-02-09",3.5597,3.5727,3.5597,3.5727,2400.0],["2012-02-10",3.5402,3.5532,3.3843,3.5402,8200.0],["2012-02-13",3.5597,3.5662,3.4103,3.4427,7800.0],["2012-02-14",3.4817,3.4817,3.4362,3.4752,7100.0],["2012-02-15",3.5272,3.5791,3.5077,3.5142,14000.0],["2012-02-16",3.4752,3.5727,3.4492,3.5272,26300.0],["2012-02-17",3.5467,3.5727,3.4492,3.5727,5200.0],["2012-02-21",3.5142,3.5597,3.4817,3.5597,3800.0],["2012-02-22",3.5402,3.5402,3.5077,3.5207,5200.0],["2012-02-23",3.5402,3.6051,3.5402,3.6051,25100.0],["2012-02-24",3.5467,3.5921,3.4492,3.5856,18500.0],["2012-02-27",3.5727,3.5921,3.4557,3.5727,4200.0],["2012-02-28",3.5727,3.6051,3.4687,3.5986,5900.0],["2012-02-29",3.6051,3.6571,3.5532,3.6376,9500.0],["2012-03-01",3.6311,3.6376,3.4752,3.6181,12800.0],["2012-03-02",3.5597,3.735,3.5597,3.735,45800.0],["2012-03-05",3.7285,3.7285,3.6051,3.6051,6100.0],["2012-03-06",3.6246,3.7285,3.5727,3.7285,9700.0],["2012-03-07",3.6441,3.735,3.6376,3.735,12600.0],["2012-03-08",3.7285,3.735,3.6376,3.6376,2300.0],["2012-03-09",3.6636,3.6961,3.6376,3.6376,1100.0],["2012-03-12",3.6051,3.6441,3.6051,3.6051,900.0],["2012-03-13",3.5727,3.7545,3.5597,3.7545,41500.0],["2012-03-14",3.7545,4.1332,3.7349,3.8459,10200.0],["2012-03-15",3.7872,3.8459,3.7872,3.8459,5500.0],["2012-03-16",3.8459,3.8786,3.8198,3.8786,24900.0],["2012-03-19",3.8982,4.0027,3.8329,3.8982,21800.0],["2012-03-20",3.9439,4.0288,3.8525,3.9439,37200.0],["2012-03-21",3.9178,4.0875,3.9178,4.0875,16100.0],["2012-03-22",4.0353,4.0418,3.9178,4.0353,8500.0],["2012-03-23",4.0484,4.0614,3.9896,4.0614,15500.0],["2012-03-26",4.1267,4.1267,3.9243,4.0157,13900.0],["2012-03-27",4.0484,4.0484,3.9243,4.0157,6500.0],["2012-03-28",4.0092,4.0157,3.859,3.859,13800.0],["2012-03-29",3.8459,4.0092,3.8459,4.0092,13800.0],["2012-03-30",4.0418,4.2377,3.9243,4.2377,19300.0],["2012-04-02",4.2116,4.2116,4.0288,4.1855,12800.0],["2012-04-03",4.179,4.2312,4.1137,4.2312,15000.0],["2012-04-04",4.2116,4.2377,4.081,4.2377,600.0],["2012-04-05",4.2116,4.2116,3.9831,4.1985,18200.0],["2012-04-09",4.1137,4.1137,4.1137,4.1137,800.0],["2012-04-10",4.2051,4.2116,3.9178,4.2116,8200.0],["2012-04-11",4.1985,4.2116,3.9504,4.2051,14800.0],["2012-04-12",4.1202,4.2116,4.0484,4.1659,9400.0],["2012-04-13",4.179,4.179,4.0222,4.179,7600.0],["2012-04-16",4.2116,4.2181,4.1594,4.179,15200.0],["2012-04-17",4.1724,4.179,4.0484,4.179,10700.0],["2012-04-18",4.1724,4.179,4.0941,4.1659,6400.0],["2012-04-19",4.1137,4.179,4.0549,4.1659,8500.0],["2012-04-20",4.2116,4.2116,4.1463,4.1724,12300.0],["2012-04-23",4.192,4.192,4.0549,4.179,6700.0],["2012-04-24",4.1659,4.179,4.1659,4.179,4400.0],["2012-04-25",4.179,4.179,3.9569,4.1398,15900.0],["2012-04-26",4.1463,4.179,4.0549,4.1724,17400.0],["2012-04-27",4.1202,4.1202,3.9243,4.0875,58200.0],["2012-04-30",4.0549,4.0745,3.8917,4.0288,25000.0],["2012-05-01",4.0157,4.1137,3.9178,4.068,24000.0],["2012-05-02",4.0549,4.0875,3.97,4.0745,20400.0],["2012-05-03",4.0745,4.0745,3.9569,4.068,16000.0],["2012-05-04",4.0484,4.1137,4.0157,4.1006,33100.0],["2012-05-07",4.0875,4.2116,4.081,4.1137,3800.0],["2012-05-08",4.1006,4.2443,3.9831,4.2443,17200.0],["2012-05-09",4.1594,4.2443,4.0288,4.1594,9800.0],["2012-05-10",4.1724,4.3095,4.1398,4.3095,17000.0],["2012-05-11",4.3095,4.3357,4.2508,4.3095,9000.0],["2012-05-14",4.3226,4.3422,3.9961,4.2181,9200.0],["2012-05-15",4.2116,4.401,4.0092,4.29,19000.0],["2012-05-16",4.2116,4.3291,4.2116,4.29,5400.0],["2012-05-17",4.2443,4.3226,4.179,4.2312,2900.0],["2012-05-18",4.3291,4.3291,4.1202,4.2508,2600.0],["2012-05-21",4.1202,4.2443,3.9961,4.1137,15300.0],["2012-05-22",4.1332,4.1332,3.9961,4.0941,5600.0],["2012-05-23",4.0353,4.1724,3.9178,4.068,30000.0],["2012-05-24",4.0745,4.2312,4.0745,4.2247,2200.0],["2012-05-25",4.2051,4.2051,3.9504,4.192,2000.0],["2012-05-29",4.1398,4.2116,3.8851,4.1985,2700.0],["2012-05-30",4.0353,4.192,3.9308,4.0157,6000.0],["2012-05-31",4.0092,4.1985,3.9243,3.9635,12100.0],["2012-06-01",4.0157,4.1398,3.9635,4.1267,4300.0],["2012-06-04",4.1137,4.1137,3.6566,4.0353,19900.0],["2012-06-05",4.0484,4.1398,3.7415,4.1137,14000.0],["2012-06-06",4.0288,4.081,3.9047,3.9569,4700.0],["2012-06-07",3.9831,4.1006,3.748,4.0092,13400.0],["2012-06-08",4.0288,4.1594,3.9178,4.1071,27200.0],["2012-06-11",4.1202,4.1659,3.7872,3.97,8200.0],["2012-06-12",4.1463,4.1463,3.8198,3.9374,23600.0],["2012-06-13",3.9505,4.1999,3.9177,4.1999,13300.0],["2012-06-14",4.1867,4.2589,3.9702,4.2392,37700.0],["2012-06-15",4.2327,4.2589,4.0817,4.213,28600.0],["2012-06-18",4.1867,4.2327,4.0358,4.1539,53300.0],["2012-06-19",4.1539,4.2983,4.1539,4.2852,80600.0],["2012-06-20",4.3114,4.482,4.1145,4.482,49000.0],["2012-06-21",4.4427,4.4952,4.3377,4.4952,149200.0],["2012-06-22",4.5083,4.528,4.2064,4.3245,2456500.0],["2012-06-25",4.1933,4.2327,3.9505,4.0161,49500.0],["2012-06-26",4.0555,4.108,4.003,4.0489,19700.0],["2012-06-27",4.0358,4.0949,4.0358,4.0883,40700.0],["2012-06-28",4.0555,4.0949,3.9702,4.0095,17300.0],["2012-06-29",4.062,4.0949,3.7733,4.0883,76900.0],["2012-07-02",4.0424,4.1014,3.8849,4.1014,66200.0],["2012-07-03",4.0752,4.2327,3.9636,4.2327,55200.0],["2012-07-05",4.1999,4.2655,4.1539,4.2064,16400.0],["2012-07-06",4.1867,4.2523,4.0817,4.213,55200.0],["2012-07-09",4.1933,4.2589,4.1408,4.2064,31600.0],["2012-07-10",4.2195,4.2589,4.1539,4.2589,19600.0],["2012-07-11",4.213,4.2523,4.1605,4.2458,23600.0],["2012-07-12",4.2523,4.2523,4.1145,4.1605,29900.0],["2012-07-13",4.167,4.2261,4.0424,4.213,21000.0],["2012-07-16",4.1867,4.2261,4.1342,4.213,11800.0],["2012-07-17",4.2523,4.2523,4.1933,4.2195,19400.0],["2012-07-18",4.2327,4.2327,4.0752,4.1145,28700.0],["2012-07-19",4.1277,4.1277,3.8324,3.9111,27000.0],["2012-07-20",3.8914,3.9767,3.6486,3.7142,40700.0],["2012-07-23",3.6749,3.7142,3.6617,3.6749,21100.0],["2012-07-24",3.6946,3.6946,3.6092,3.6289,16000.0],["2012-07-25",3.6683,3.6683,3.583,3.6289,34700.0],["2012-07-26",3.6617,3.8914,3.6421,3.8455,19500.0],["2012-07-27",3.8258,4.108,3.7077,4.108,34400.0],["2012-07-30",4.0883,4.0883,3.8586,3.9374,21300.0],["2012-07-31",3.9177,3.9374,3.7996,3.8586,51900.0],["2012-08-01",3.8455,3.9045,3.7405,3.7405,33600.0],["2012-08-02",3.7077,3.8127,3.7077,3.7208,20900.0],["2012-08-03",3.7864,4.0161,3.7339,4.003,25100.0],["2012-08-06",3.9833,4.0358,3.7733,3.9899,17100.0],["2012-08-07",4.0227,4.0489,3.7602,3.8717,32800.0],["2012-08-08",3.8717,3.8717,3.7405,3.7667,12300.0],["2012-08-09",3.7471,3.9702,3.6814,3.7142,28800.0],["2012-08-10",3.7864,3.8127,3.4911,3.6092,17400.0],["2012-08-13",3.6749,3.7667,3.4846,3.7602,26200.0],["2012-08-14",3.7536,3.8455,3.7274,3.7405,7800.0],["2012-08-15",3.7536,3.9308,3.7536,3.8783,8500.0],["2012-08-16",3.8455,4.0686,3.7405,4.0686,21900.0],["2012-08-17",4.0095,4.0883,3.9374,4.0883,18500.0],["2012-08-20",4.0424,4.0949,3.9767,3.9899,6700.0],["2012-08-21",3.9899,4.0686,3.9767,4.0489,9400.0],["2012-08-22",4.0358,4.0358,3.9702,3.9899,1100.0],["2012-08-23",3.9702,3.9702,3.8455,3.8455,2800.0],["2012-08-24",3.8389,4.1342,3.7536,4.003,7700.0],["2012-08-27",4.1014,4.108,3.8061,3.8717,6300.0],["2012-08-28",3.8717,3.9636,3.8586,3.9636,11800.0],["2012-08-29",3.9767,3.9767,3.8192,3.9045,9400.0],["2012-08-30",3.9111,3.9111,3.8389,3.8849,7700.0],["2012-08-31",3.9111,3.9899,3.8389,3.9899,45500.0],["2012-09-04",3.8061,4.003,3.8061,3.9964,15600.0],["2012-09-05",4.003,4.1342,3.9308,4.0686,25200.0],["2012-09-06",4.0949,4.2327,3.9833,4.2261,26800.0],["2012-09-07",4.1736,4.2458,4.1145,4.2458,21400.0],["2012-09-10",4.2195,4.2195,4.0817,4.1145,9600.0],["2012-09-11",4.1342,4.2392,4.0949,4.213,11700.0],["2012-09-12",4.1866,4.2591,4.1866,4.2525,12800.0],["2012-09-13",4.2525,4.2789,4.18,4.2064,48100.0],["2012-09-14",4.2525,4.2855,4.147,4.1866,37900.0],["2012-09-17",4.1602,4.1602,3.9822,4.1009,10700.0],["2012-09-18",4.1075,4.1866,3.969,4.1075,11000.0],["2012-09-19",4.1009,4.1866,3.9756,4.18,17300.0],["2012-09-20",4.1602,4.1602,4.035,4.0877,3600.0],["2012-09-21",4.1866,4.2328,4.0877,4.1866,57700.0],["2012-09-24",4.1932,4.2855,4.1734,4.2196,32400.0],["2012-09-25",4.2196,4.2789,4.1602,4.1932,30400.0],["2012-09-26",4.1866,4.2855,4.1866,4.213,18200.0],["2012-09-27",4.2459,4.2459,4.2064,4.213,15700.0],["2012-09-28",4.1932,4.3185,4.1668,4.2591,54900.0],["2012-10-01",4.2393,4.2855,4.1602,4.2657,14600.0],["2012-10-02",4.2657,4.3976,4.2525,4.3646,53300.0],["2012-10-03",4.3382,4.3976,4.3382,4.358,44100.0],["2012-10-04",4.3778,4.4305,4.3646,4.4174,40200.0],["2012-10-05",4.4108,4.4108,4.358,4.391,13700.0],["2012-10-08",4.3646,4.4108,4.3316,4.391,9700.0],["2012-10-09",4.358,4.4108,4.3514,4.358,11900.0],["2012-10-10",4.3185,4.3976,4.3185,4.3976,13600.0],["2012-10-11",4.4174,4.4833,4.358,4.4305,60300.0],["2012-10-12",4.4174,4.4767,4.3185,4.4305,60300.0],["2012-10-15",4.424,4.4767,4.3514,4.424,22000.0],["2012-10-16",4.424,4.4701,4.3514,4.4635,73200.0],["2012-10-17",4.4569,4.4569,4.2064,4.2987,9600.0],["2012-10-18",4.2855,4.3514,4.2393,4.2723,9000.0],["2012-10-19",4.2196,4.424,3.9558,4.0152,26300.0],["2012-10-22",3.9756,3.9822,3.8899,3.8965,10600.0],["2012-10-23",3.8899,3.9493,3.8899,3.8899,7700.0],["2012-10-24",3.9031,4.002,3.8438,3.9229,17400.0],["2012-10-25",3.9493,4.147,3.9295,4.0613,3000.0],["2012-10-26",4.0547,4.0679,3.9427,3.9427,3000.0],["2012-10-31",4.0218,4.2459,4.0218,4.0811,14900.0],["2012-11-01",4.0943,4.1207,3.8767,4.1009,22600.0],["2012-11-02",4.1207,4.1207,3.8965,3.9888,20300.0],["2012-11-05",3.8701,4.2591,3.8372,4.1273,22100.0],["2012-11-06",4.147,4.1866,3.9822,4.1536,7400.0],["2012-11-07",4.1009,4.1009,3.9493,3.9493,26800.0],["2012-11-08",3.8569,3.8569,3.7646,3.7646,24300.0],["2012-11-09",3.7449,3.9756,3.7449,3.9493,20400.0],["2012-11-12",3.9493,4.0152,3.9427,3.9558,5300.0],["2012-11-13",3.9427,3.9493,3.8372,3.8965,8200.0],["2012-11-14",3.8899,3.8899,3.824,3.8438,23600.0],["2012-11-15",3.824,4.0547,3.6987,3.9558,26200.0],["2012-11-16",3.8965,4.0284,3.7844,4.0218,19200.0],["2012-11-19",4.0481,4.0877,4.002,4.0745,17400.0],["2012-11-20",4.0547,4.0547,3.9493,3.9624,9200.0],["2012-11-21",4.035,4.035,3.8504,3.9558,7600.0],["2012-11-23",3.969,3.969,3.9427,3.9427,6900.0],["2012-11-26",3.9427,4.0481,3.8372,4.0086,14800.0],["2012-11-27",3.9888,4.0877,3.9427,3.9888,14000.0],["2012-11-28",3.9624,4.0416,3.824,4.0284,12800.0],["2012-11-29",4.0679,4.1866,4.0416,4.1734,5800.0],["2012-11-30",4.1932,4.1932,3.9822,4.035,11800.0],["2012-12-03",4.0481,4.2196,3.9295,4.1932,12000.0],["2012-12-04",4.1866,4.2723,4.0745,4.2591,11100.0],["2012-12-05",4.2657,4.2789,4.1932,4.2525,8100.0],["2012-12-06",4.2657,4.2789,4.1404,4.2789,95000.0],["2012-12-07",4.2855,4.3976,4.2657,4.2789,5600.0],["2012-12-10",4.3053,4.3053,4.0547,4.1932,12600.0],["2012-12-11",4.2328,4.2855,4.213,4.2855,19300.0],["2012-12-12",4.2922,4.2922,4.1591,4.1657,11000.0],["2012-12-13",4.1657,4.1657,4.1058,4.1258,3400.0],["2012-12-14",4.1058,4.1058,4.006,4.0659,15000.0],["2012-12-17",4.0925,4.0925,3.8929,3.9994,33000.0],["2012-12-18",4.006,4.0925,3.9262,4.0925,22400.0],["2012-12-19",4.0792,4.0992,3.9927,4.0925,7000.0],["2012-12-20",4.1724,4.219,4.0925,4.219,33600.0],["2012-12-21",4.3454,4.3454,4.0592,4.1391,74400.0],["2012-12-24",3.9461,4.0393,3.9328,4.0393,3100.0],["2012-12-26",4.0526,4.0726,3.9395,3.9794,5900.0],["2012-12-27",3.9528,3.9927,3.9528,3.986,5700.0],["2012-12-28",3.9794,4.1125,3.8929,4.0393,16000.0],["2012-12-31",4.0526,4.1724,3.9461,4.1258,29400.0],["2013-01-02",4.199,4.4319,4.0792,4.3654,133200.0],["2013-01-03",4.3787,4.4452,4.2256,4.372,15200.0],["2013-01-04",4.4186,4.4452,4.1458,4.4119,14300.0],["2013-01-07",4.3787,4.4319,4.3188,4.392,10200.0],["2013-01-08",4.392,4.4053,4.2323,4.3587,5400.0],["2013-01-09",4.3654,4.3853,4.1857,4.3121,15500.0],["2013-01-10",4.3254,4.4319,4.199,4.4319,38300.0],["2013-01-11",4.4452,4.4452,4.3387,4.3787,7700.0],["2013-01-14",4.352,4.4319,4.2655,4.3454,42400.0],["2013-01-15",4.3321,4.3321,4.1657,4.2988,13300.0],["2013-01-16",4.2988,4.2988,4.1524,4.2123,4600.0],["2013-01-17",4.2323,4.2788,4.1857,4.2655,6200.0],["2013-01-18",4.2589,4.3055,4.1923,4.2522,15600.0],["2013-01-22",4.3254,4.372,4.3121,4.3454,6300.0],["2013-01-23",4.3321,4.4119,4.2456,4.2456,11300.0],["2013-01-24",4.2655,4.4053,4.2655,4.352,3900.0],["2013-01-25",4.3787,4.392,4.179,4.3254,10000.0],["2013-01-28",4.2922,4.392,4.2389,4.3853,8700.0],["2013-01-29",4.372,4.4386,4.2389,4.4252,16900.0],["2013-01-30",4.4119,4.4319,4.2722,4.3454,21800.0],["2013-01-31",4.2589,4.392,4.2589,4.3787,9300.0],["2013-02-01",4.4585,4.4918,4.3986,4.4918,38100.0],["2013-02-04",4.4918,4.5251,4.4319,4.4718,23600.0],["2013-02-05",4.4785,4.4918,4.4718,4.4918,6700.0],["2013-02-06",4.4851,4.5916,4.4119,4.585,19400.0],["2013-02-07",4.5916,4.5916,4.4186,4.4519,4000.0],["2013-02-08",4.4519,4.4519,4.2855,4.372,24900.0],["2013-02-11",4.3587,4.4519,4.3587,4.4519,7600.0],["2013-02-12",4.4452,4.4519,4.392,4.4519,2800.0],["2013-02-13",4.4785,4.4785,4.2922,4.3254,4800.0],["2013-02-14",4.3254,4.4585,4.3254,4.352,5000.0],["2013-02-15",4.4252,4.4252,4.3055,4.3387,17000.0],["2013-02-19",4.4186,4.4252,4.352,4.4119,8800.0],["2013-02-20",4.392,4.3986,4.1258,4.1724,42700.0],["2013-02-21",4.1923,4.1923,4.0992,4.1258,13700.0],["2013-02-22",4.1524,4.219,4.1258,4.219,10300.0],["2013-02-25",4.1923,4.2323,4.1258,4.1258,15200.0],["2013-02-26",4.1591,4.1923,4.1324,4.1724,5300.0],["2013-02-27",4.1391,4.179,4.1258,4.179,13300.0],["2013-02-28",4.179,4.199,4.1258,4.1591,12800.0],["2013-03-01",4.1258,4.2456,4.1258,4.2056,13300.0],["2013-03-04",4.2056,4.2389,4.199,4.2389,6300.0],["2013-03-05",4.1923,4.3121,4.1923,4.2522,7200.0],["2013-03-06",4.2522,4.4119,4.2522,4.4119,1900.0],["2013-03-07",4.4252,4.4319,4.3121,4.4053,12600.0],["2013-03-08",4.4319,4.4519,4.4053,4.4386,19700.0],["2013-03-11",4.4386,4.4519,4.3986,4.4252,25500.0],["2013-03-12",4.4252,4.4519,4.392,4.4252,17000.0],["2013-03-13",4.4186,4.472,4.3317,4.472,18800.0],["2013-03-14",4.472,4.472,4.3517,4.4453,30400.0],["2013-03-15",4.452,4.4787,4.3785,4.3785,69200.0],["2013-03-18",4.325,4.4386,4.2514,4.345,4500.0],["2013-03-19",4.3718,4.3718,4.2982,4.2982,7000.0],["2013-03-20",4.345,4.345,4.2782,4.3116,9900.0],["2013-03-21",4.2648,4.3049,4.2448,4.2849,8800.0],["2013-03-22",4.3049,4.3049,4.2046,4.2715,13100.0],["2013-03-25",4.2782,4.345,4.2782,4.3116,7900.0],["2013-03-26",4.345,4.3584,4.2448,4.2782,10200.0],["2013-03-27",4.2314,4.2715,4.2314,4.2648,3900.0],["2013-03-28",4.3383,4.345,4.2047,4.218,24200.0],["2013-04-01",4.218,4.3183,4.2113,4.2381,17900.0],["2013-04-02",4.2849,4.3383,4.2113,4.2581,16900.0],["2013-04-03",4.345,4.345,4.2514,4.2849,35000.0],["2013-04-04",4.1913,4.2782,4.1913,4.2782,7700.0],["2013-04-05",4.1846,4.3116,4.1846,4.1846,35600.0],["2013-04-08",4.2113,4.2113,4.1445,4.1846,6800.0],["2013-04-09",4.1512,4.2381,4.0509,4.0843,13200.0],["2013-04-10",4.091,4.3116,4.0843,4.3116,25300.0],["2013-04-11",4.2916,4.345,4.1512,4.345,7200.0],["2013-04-12",4.3317,4.345,4.2916,4.3183,17400.0],["2013-04-15",4.345,4.3985,4.1378,4.1445,43700.0],["2013-04-16",4.2047,4.2047,4.1111,4.1579,41500.0],["2013-04-17",4.1244,4.1645,4.0977,4.1177,67800.0],["2013-04-18",4.1311,4.2982,4.1111,4.1512,17200.0],["2013-04-19",4.1378,4.3785,4.1378,4.3584,17600.0],["2013-04-22",4.2247,4.3183,4.2247,4.3116,6800.0],["2013-04-23",4.345,4.3985,4.1913,4.3985,14600.0],["2013-04-24",4.3785,4.4052,4.3785,4.4052,13700.0],["2013-04-25",4.3517,4.3718,4.2648,4.3517,10300.0],["2013-04-26",4.345,4.4052,4.2648,4.345,17900.0],["2013-04-29",4.3785,4.4119,4.345,4.3918,5600.0],["2013-04-30",4.4119,4.4386,4.3985,4.4119,33100.0],["2013-05-01",4.4052,4.4119,4.2982,4.3049,59200.0],["2013-05-02",4.345,4.4453,4.345,4.4252,39800.0],["2013-05-03",4.472,4.4787,4.4252,4.4386,31300.0],["2013-05-06",4.452,4.452,4.3918,4.4052,1500.0],["2013-05-07",4.4252,4.4252,4.3584,4.3785,12300.0],["2013-05-08",4.2916,4.4119,4.2916,4.4052,147200.0],["2013-05-09",4.4119,4.4119,4.3317,4.3383,3900.0],["2013-05-10",4.3517,4.3851,4.2581,4.3116,10400.0],["2013-05-13",4.3183,4.3383,4.2715,4.3183,12200.0],["2013-05-14",4.2982,4.3985,4.2782,4.3651,18700.0],["2013-05-15",4.3383,4.4119,4.3049,4.3183,7900.0],["2013-05-16",4.2982,4.3517,4.2982,4.3517,14000.0],["2013-05-17",4.3651,4.3651,4.2381,4.2782,46900.0],["2013-05-20",4.2514,4.2782,4.1378,4.2448,34400.0],["2013-05-21",4.1111,4.198,4.1111,4.1846,30700.0],["2013-05-22",4.1779,4.2782,4.0843,4.1579,37500.0],["2013-05-23",4.1244,4.2648,4.1244,4.2581,9000.0],["2013-05-24",4.2314,4.2581,4.198,4.2448,30400.0],["2013-05-28",4.2982,4.3718,4.2514,4.345,19200.0],["2013-05-29",4.3383,4.3383,4.2047,4.2047,11500.0],["2013-05-30",4.1913,4.2448,4.1779,4.218,16000.0],["2013-05-31",4.1846,4.2448,4.1779,4.2047,27900.0],["2013-06-03",4.2314,4.3785,4.1445,4.2514,60300.0],["2013-06-04",4.2715,4.325,4.1512,4.2247,39600.0],["2013-06-05",4.1512,4.325,4.1111,4.1512,31000.0],["2013-06-06",4.1645,4.1645,4.0643,4.1311,28000.0],["2013-06-07",4.1779,4.2448,4.0977,4.1445,23400.0],["2013-06-10",4.1512,4.2113,4.0843,4.1846,29000.0],["2013-06-11",4.1311,4.1712,4.1311,4.1445,27700.0],["2013-06-12",4.1714,4.1714,4.084,4.084,33200.0],["2013-06-13",4.0975,4.1445,4.0773,4.1378,16400.0],["2013-06-14",4.1311,4.1646,4.0437,4.0706,22000.0],["2013-06-17",4.1176,4.1714,4.0706,4.1109,33600.0],["2013-06-18",4.1176,4.2923,3.9698,4.0437,35300.0],["2013-06-19",4.0572,4.1646,3.99,3.99,24600.0],["2013-06-20",3.9631,4.0303,3.9027,3.9295,50400.0],["2013-06-21",3.9497,4.0034,3.9228,3.9833,71400.0],["2013-06-24",3.9497,4.084,3.9027,3.9698,90200.0],["2013-06-25",4.0236,4.0706,3.9497,3.9564,51500.0],["2013-06-26",4.0101,4.299,3.9967,4.1646,49400.0],["2013-06-27",4.2117,4.2654,4.0975,4.1714,122500.0],["2013-06-28",4.2049,4.4602,4.1848,4.2184,2534700.0],["2013-07-01",4.2721,4.4199,4.1982,4.2251,27300.0],["2013-07-02",4.2251,4.3594,4.1512,4.2855,34600.0],["2013-07-03",4.2452,4.299,4.2452,4.2587,2800.0],["2013-07-05",4.299,4.299,4.2251,4.252,6600.0],["2013-07-08",4.2721,4.2721,4.2049,4.2318,23500.0],["2013-07-09",4.3191,4.3326,4.2452,4.2923,49300.0],["2013-07-10",4.2654,4.3191,4.2654,4.2923,35000.0],["2013-07-11",4.299,4.3662,4.2923,4.2923,35000.0],["2013-07-12",4.299,4.3124,4.2654,4.299,32000.0],["2013-07-15",4.299,4.3191,4.2184,4.2855,27400.0],["2013-07-16",4.2654,4.299,4.2654,4.2923,6600.0],["2013-07-17",4.2788,4.3326,4.2788,4.3124,18800.0],["2013-07-18",4.299,4.3124,4.2721,4.3124,13400.0],["2013-07-19",4.2654,4.3326,4.2654,4.3326,47400.0],["2013-07-22",4.2654,4.3527,4.2654,4.3124,24400.0],["2013-07-23",4.299,4.3527,4.2452,4.3191,40500.0],["2013-07-24",4.2587,4.3662,4.2587,4.3393,17500.0],["2013-07-25",4.3393,4.3594,4.3057,4.3527,32900.0],["2013-07-26",4.3326,4.3527,4.2318,4.2452,42400.0],["2013-07-29",4.2855,4.2855,4.2184,4.2318,23700.0],["2013-07-30",4.252,4.252,4.1646,4.2049,17700.0],["2013-07-31",4.2251,4.2788,4.2184,4.2184,10900.0],["2013-08-01",4.252,4.2587,4.1579,4.2452,30900.0],["2013-08-02",4.2117,4.3259,4.2117,4.2318,54300.0],["2013-08-05",4.2318,4.2587,4.1915,4.2184,3700.0],["2013-08-06",4.2318,4.252,4.1982,4.1982,3600.0],["2013-08-07",4.1982,4.2049,4.1311,4.1982,19100.0],["2013-08-08",4.2049,4.2251,4.1714,4.1714,5500.0],["2013-08-09",4.1848,4.2385,4.1781,4.2385,4200.0],["2013-08-12",4.2049,4.2049,4.1445,4.1579,7300.0],["2013-08-13",4.1848,4.2049,4.1512,4.1646,5000.0],["2013-08-14",4.1646,4.252,4.1646,4.1646,6400.0],["2013-08-15",4.1646,4.2049,4.1579,4.1915,4700.0],["2013-08-16",4.1982,4.1982,4.1579,4.1579,4700.0],["2013-08-19",4.1445,4.2184,4.1445,4.1848,7300.0],["2013-08-20",4.1982,4.2117,4.1848,4.1982,7000.0],["2013-08-21",4.1714,4.1714,4.1311,4.1646,6500.0],["2013-08-22",4.1311,4.1714,4.1311,4.1714,1700.0],["2013-08-23",4.1714,4.1714,4.1445,4.1646,6500.0],["2013-08-26",4.1445,4.1781,4.1445,4.1646,6200.0],["2013-08-27",4.1311,4.1378,4.0975,4.1109,24100.0],["2013-08-28",4.1109,4.1378,4.1109,4.1176,6600.0],["2013-08-29",4.1176,4.1646,4.1176,4.1311,900.0],["2013-08-30",4.1378,4.1646,4.1109,4.1512,2900.0],["2013-09-03",4.1982,4.1982,4.1311,4.1445,14200.0],["2013-09-04",4.1311,4.1579,4.1109,4.1109,19200.0],["2013-09-05",4.1243,4.1781,4.1109,4.1646,16100.0],["2013-09-06",4.1311,4.1646,4.1311,4.1311,8700.0],["2013-09-09",4.1109,4.1311,4.1042,4.1176,8800.0],["2013-09-10",4.1311,4.1579,4.1109,4.1109,4600.0],["2013-09-11",4.1177,4.2054,4.1177,4.1244,3200.0],["2013-09-12",4.1312,4.1852,4.1312,4.1447,6000.0],["2013-09-13",4.1177,4.1582,4.1177,4.1582,1100.0],["2013-09-16",4.1987,4.1987,4.1244,4.1852,5000.0],["2013-09-17",4.1514,4.1919,4.1514,4.1852,12500.0],["2013-09-18",4.1919,4.2189,4.1514,4.1784,33400.0],["2013-09-19",4.1919,4.2189,4.1514,4.1582,6000.0],["2013-09-20",4.1514,4.1852,4.1514,4.1852,5700.0],["2013-09-23",4.1649,4.1919,4.1177,4.1852,18700.0],["2013-09-24",4.1852,4.2257,4.1784,4.2257,23200.0],["2013-09-25",4.2392,4.2392,4.1852,4.2189,12700.0],["2013-09-26",4.1177,4.2729,4.1177,4.2257,29500.0],["2013-09-27",4.1717,4.2864,4.1514,4.1852,3800.0],["2013-09-30",4.2459,4.2797,4.1244,4.2594,13100.0],["2013-10-01",4.2729,4.2864,4.1852,4.2527,15200.0],["2013-10-02",4.1987,4.2864,4.1987,4.2864,12700.0],["2013-10-03",4.2527,4.2864,4.2324,4.2527,82000.0],["2013-10-04",4.2797,4.3134,4.2257,4.2527,15400.0],["2013-10-07",4.2662,4.3067,4.2189,4.2189,7600.0],["2013-10-08",4.2257,4.2257,4.1582,4.1784,11700.0],["2013-10-09",4.2122,4.2122,4.1379,4.1784,16300.0],["2013-10-10",4.1852,4.1987,4.1244,4.1514,12500.0],["2013-10-11",4.1379,4.2527,4.1244,4.2324,32300.0],["2013-10-14",4.1447,4.2257,4.1312,4.1919,2200.0],["2013-10-15",4.1514,4.1852,4.1379,4.1784,20800.0],["2013-10-16",4.1717,4.2392,4.1447,4.1852,18700.0],["2013-10-17",4.1582,4.2594,4.1582,4.2054,8900.0],["2013-10-18",4.2392,4.2594,4.1582,4.2459,20800.0],["2013-10-21",4.2324,4.2324,4.1717,4.1852,5700.0],["2013-10-22",4.1717,4.2189,4.1649,4.2054,43800.0],["2013-10-23",4.1919,4.2054,4.1717,4.1987,7300.0],["2013-10-24",4.2122,4.2122,4.1852,4.1919,1800.0],["2013-10-25",4.1852,4.2122,4.1852,4.1987,25300.0],["2013-10-28",4.1852,4.2527,4.1447,4.2189,26800.0],["2013-10-29",4.2459,4.3742,4.2189,4.3607,43300.0],["2013-10-30",4.2999,4.3742,4.2054,4.2797,8600.0],["2013-10-31",4.2594,4.2797,4.2054,4.2054,12300.0],["2013-11-01",4.2392,4.2662,4.2257,4.2324,8300.0],["2013-11-04",4.2527,4.2729,4.2257,4.2324,8300.0],["2013-11-05",4.2324,4.2729,4.2189,4.2459,23400.0],["2013-11-06",4.2527,4.2864,4.2122,4.2662,69400.0],["2013-11-07",4.2594,4.2797,4.2257,4.2527,1600.0],["2013-11-08",4.2662,4.2662,4.2257,4.2594,2000.0],["2013-11-11",4.2594,4.2594,4.2189,4.2392,10700.0],["2013-11-12",4.2257,4.2324,4.2054,4.2054,4600.0],["2013-11-13",4.2189,4.2324,4.2189,4.2257,12000.0],["2013-11-14",4.2189,4.2189,4.2189,4.2189,2000.0],["2013-11-15",4.2189,4.2324,4.1919,4.1919,8000.0],["2013-11-18",4.2257,4.2257,4.1852,4.1852,6800.0],["2013-11-19",4.2054,4.2527,4.2054,4.2324,4100.0],["2013-11-20",4.2527,4.2594,4.2189,4.2527,4400.0],["2013-11-21",4.2527,4.2527,4.2257,4.2527,5100.0],["2013-11-22",4.2257,4.3067,4.2257,4.3067,53500.0],["2013-11-25",4.2324,4.2864,4.2257,4.2864,2700.0],["2013-11-26",4.2257,4.2594,4.2257,4.2527,1800.0],["2013-11-27",4.2324,4.3202,4.2324,4.2729,14000.0],["2013-11-29",4.2527,4.2527,4.2189,4.2459,700.0],["2013-12-02",4.2527,4.2729,4.2189,4.2257,86600.0],["2013-12-03",4.2257,4.2324,4.2189,4.2324,8000.0],["2013-12-04",4.2054,4.2392,4.1919,4.2257,22400.0],["2013-12-05",4.2054,4.3539,4.2054,4.2864,21200.0],["2013-12-06",4.2392,4.3269,4.2257,4.2662,7500.0],["2013-12-09",4.2324,4.2864,4.2189,4.2189,2400.0],["2013-12-10",4.2189,4.2729,4.1784,4.2729,42600.0],["2013-12-11",4.2119,4.2254,4.2051,4.2119,6000.0],["2013-12-12",4.1915,4.2865,4.1847,4.1847,12200.0],["2013-12-13",4.2186,4.3068,4.1644,4.2933,915300.0],["2013-12-16",4.3,4.3475,4.2254,4.3407,33200.0],["2013-12-17",4.3407,4.3882,4.2458,4.3814,49200.0],["2013-12-18",4.395,4.4086,4.2729,4.395,68400.0],["2013-12-19",4.3407,4.4086,4.3407,4.395,56500.0],["2013-12-20",4.4018,4.4425,4.3746,4.4425,68000.0],["2013-12-23",4.4221,4.4357,4.3611,4.4153,39500.0],["2013-12-24",4.4153,4.4357,4.395,4.4289,21900.0],["2013-12-26",4.4493,4.4696,4.395,4.4357,14500.0],["2013-12-27",4.4357,4.4425,4.4018,4.4153,59600.0],["2013-12-30",4.4153,4.4696,4.4086,4.4696,83300.0],["2013-12-31",4.4696,4.4696,4.4086,4.4425,56600.0],["2014-01-02",4.4628,4.4764,4.4628,4.4628,21700.0],["2014-01-03",4.4493,4.4899,4.4425,4.4899,15900.0],["2014-01-06",4.4899,4.4967,4.4289,4.4289,42400.0],["2014-01-07",4.4764,4.5103,4.4764,4.5035,32400.0],["2014-01-08",4.5103,4.5442,4.5103,4.5442,35200.0],["2014-01-09",4.5713,4.6052,4.4832,4.6052,236300.0],["2014-01-10",4.5781,4.5985,4.5713,4.5849,25600.0],["2014-01-13",4.5781,4.5781,4.5306,4.5646,18900.0],["2014-01-14",4.551,4.6392,4.5103,4.5917,17000.0],["2014-01-15",4.5713,4.6324,4.5713,4.5781,12600.0],["2014-01-16",4.5985,4.612,4.5442,4.5849,12800.0],["2014-01-17",4.5239,4.6052,4.5239,4.6052,33800.0],["2014-01-21",4.5849,4.6595,4.5781,4.6527,85700.0],["2014-01-22",4.6188,4.707,4.6188,4.7002,20200.0],["2014-01-23",4.6799,4.6934,4.612,4.6934,14700.0],["2014-01-24",4.6866,4.6866,4.6459,4.6459,3200.0],["2014-01-27",4.6256,4.7002,4.6052,4.6663,38400.0],["2014-01-28",4.6459,4.7002,4.6392,4.7002,53500.0],["2014-01-29",4.6392,4.7138,4.6324,4.7138,13700.0],["2014-01-30",4.7341,4.8833,4.6595,4.8833,75100.0],["2014-01-31",4.8833,4.8833,4.768,4.863,22700.0],["2014-02-03",4.8833,4.8833,4.7477,4.863,7600.0],["2014-02-04",4.8494,4.8765,4.5713,4.768,29800.0],["2014-02-05",4.6731,4.7002,4.6459,4.6934,8900.0],["2014-02-06",4.7205,4.7816,4.6799,4.6934,7400.0],["2014-02-07",4.7002,4.768,4.6799,4.7138,30100.0],["2014-02-10",4.7138,4.7477,4.7138,4.7205,21200.0],["2014-02-11",4.7477,4.7952,4.7409,4.768,5600.0],["2014-02-12",4.7816,4.7816,4.7545,4.7612,500.0],["2014-02-13",4.7545,4.8494,4.7545,4.8358,22500.0],["2014-02-14",4.8358,4.8494,4.8291,4.8358,5400.0],["2014-02-18",4.8562,4.8833,4.8358,4.8765,28500.0],["2014-02-19",4.8494,4.9105,4.8494,4.9037,17900.0],["2014-02-20",4.9037,5.0393,4.8562,5.0325,37600.0],["2014-02-21",5.0461,5.0529,4.9986,4.9986,8800.0],["2014-02-24",4.9308,5.0393,4.9308,5.0393,6200.0],["2014-02-25",5.0325,5.0393,4.9579,5.0122,4000.0],["2014-02-26",5.0122,5.0393,5.0122,5.0393,3900.0],["2014-02-27",5.0461,5.0529,5.019,5.0325,4500.0],["2014-02-28",5.08,5.08,5.019,5.019,9000.0],["2014-03-03",5.0529,5.0529,5.0258,5.0258,7900.0],["2014-03-04",5.0868,5.0868,5.0325,5.0664,34100.0],["2014-03-05",5.019,5.019,4.9647,4.9647,8000.0],["2014-03-06",4.9444,4.9851,4.8087,4.9647,38500.0],["2014-03-07",4.9308,5.0732,4.9308,5.0732,10900.0],["2014-03-10",5.0868,5.0868,5.0325,5.0529,7500.0],["2014-03-11",5.0868,5.0868,5.0529,5.0529,6200.0],["2014-03-12",5.0869,5.0869,5.0665,5.0869,900.0],["2014-03-13",5.0733,5.1074,5.0733,5.1006,14300.0],["2014-03-14",5.1006,5.1006,5.0733,5.0733,2900.0],["2014-03-17",5.0529,5.1074,4.9712,5.0256,7900.0],["2014-03-18",5.0256,5.0733,4.9371,5.012,15300.0],["2014-03-19",5.012,5.1142,5.012,5.0665,11700.0],["2014-03-20",5.0461,5.0665,5.0393,5.0393,5000.0],["2014-03-21",5.0733,5.1074,5.0665,5.1074,9000.0],["2014-03-24",5.0733,5.0937,5.0733,5.0937,3500.0],["2014-03-25",5.1006,5.1959,5.0801,5.1959,7700.0],["2014-03-26",5.2163,5.2708,5.1755,5.2367,6700.0],["2014-03-27",5.2163,5.2163,5.1006,5.1687,2600.0],["2014-03-28",5.2367,5.2367,5.1414,5.1823,20300.0],["2014-03-31",5.2776,5.2776,5.2231,5.2299,24100.0],["2014-04-01",5.1618,5.264,5.1618,5.2367,12000.0],["2014-04-02",5.2436,5.2504,5.1959,5.2436,6800.0],["2014-04-03",5.1755,5.2504,5.1755,5.2299,32800.0],["2014-04-04",5.0937,5.2027,5.0869,5.1482,16000.0],["2014-04-07",5.1142,5.1482,5.1074,5.1346,6500.0],["2014-04-08",5.1618,5.2367,5.1618,5.1823,10100.0],["2014-04-09",5.1074,5.2231,5.1074,5.1959,10800.0],["2014-04-10",5.121,5.2436,5.1074,5.1414,6300.0],["2014-04-11",5.0801,5.2231,5.0733,5.0801,43000.0],["2014-04-14",5.0869,5.2367,5.0733,5.2027,7000.0],["2014-04-15",5.0801,5.1959,5.0801,5.1278,5900.0],["2014-04-16",5.1278,5.2231,5.0801,5.2231,6900.0],["2014-04-17",5.2299,5.2436,5.1823,5.2436,2400.0],["2014-04-21",5.2708,5.2708,5.1618,5.2572,26000.0],["2014-04-22",5.2572,5.2572,5.1346,5.2299,2500.0],["2014-04-23",5.2095,5.2095,5.1142,5.1687,21400.0],["2014-04-24",5.0733,5.1687,5.0733,5.1414,5500.0],["2014-04-25",5.1346,5.1414,5.0801,5.1346,39200.0],["2014-04-28",5.2163,5.2299,5.0937,5.1346,11600.0],["2014-04-29",5.1414,5.1618,5.1006,5.155,11200.0],["2014-04-30",5.1414,5.2299,5.1414,5.2095,23500.0],["2014-05-01",5.1755,5.1959,5.1755,5.1959,8600.0],["2014-05-02",5.1755,5.2163,5.1755,5.2027,13400.0],["2014-05-05",5.121,5.2367,5.121,5.2163,5800.0],["2014-05-06",5.1823,5.1823,5.1142,5.1142,6700.0],["2014-05-07",5.0937,5.1755,5.0937,5.1687,23000.0],["2014-05-08",5.2095,5.2095,5.1618,5.2027,2900.0],["2014-05-09",5.2299,5.2299,5.155,5.1755,4200.0],["2014-05-12",5.1006,5.2027,5.1006,5.1618,21600.0],["2014-05-13",5.1346,5.2776,5.1074,5.2163,12900.0],["2014-05-14",5.0937,5.2299,5.0937,5.1482,13200.0],["2014-05-15",5.1346,5.1346,5.0052,5.0937,14800.0],["2014-05-16",5.1346,5.155,5.0052,5.1346,17700.0],["2014-05-19",5.0393,5.2027,5.0393,5.0937,3200.0],["2014-05-20",5.0461,5.1686,5.012,5.1278,26600.0],["2014-05-21",5.1687,5.1755,5.1346,5.1414,32000.0],["2014-05-22",5.0733,5.1959,5.012,5.0869,9500.0],["2014-05-23",5.0937,5.1346,5.0937,5.1346,4400.0],["2014-05-27",5.1074,5.1074,5.0869,5.1006,19700.0],["2014-05-28",5.1074,5.1414,5.1006,5.1414,3900.0],["2014-05-29",5.1006,5.1414,5.1006,5.1074,5500.0],["2014-05-30",5.121,5.2436,5.1142,5.2231,98300.0],["2014-06-02",5.1618,5.2572,5.1278,5.2436,30200.0],["2014-06-03",5.1755,5.264,5.1142,5.1278,8500.0],["2014-06-04",5.0937,5.2708,5.0937,5.2504,63800.0],["2014-06-05",5.2436,5.2708,5.1074,5.2367,6400.0],["2014-06-06",5.2708,5.2776,5.1414,5.2504,96300.0],["2014-06-09",5.264,5.2912,5.2572,5.2844,17800.0],["2014-06-10",5.3321,5.3321,5.2436,5.2776,8400.0],["2014-06-11",5.2776,5.346,5.2639,5.3391,96200.0],["2014-06-12",5.3391,5.3938,5.093,5.1614,55100.0],["2014-06-13",5.1887,5.2639,5.1887,5.2639,6700.0],["2014-06-16",5.2366,5.3528,5.2092,5.3118,4300.0],["2014-06-17",5.2776,5.3323,5.2024,5.2708,5500.0],["2014-06-18",5.2981,5.3255,5.1409,5.2161,31200.0],["2014-06-19",5.2571,5.2776,5.2024,5.2298,2700.0],["2014-06-20",5.1682,5.3255,5.1546,5.3255,59500.0],["2014-06-23",5.3255,5.346,5.2434,5.2776,4500.0],["2014-06-24",5.2639,5.3255,5.2639,5.3255,1900.0],["2014-06-25",5.2503,5.3323,5.2503,5.3118,4800.0],["2014-06-26",5.2503,5.3528,5.2503,5.2913,2400.0],["2014-06-27",5.2503,5.3255,5.2503,5.3255,12000.0],["2014-06-30",5.3596,5.3596,5.2981,5.3255,9700.0],["2014-07-01",5.3665,5.3665,5.3323,5.3323,4400.0],["2014-07-02",5.3255,5.3323,5.305,5.3186,1200.0],["2014-07-03",5.3186,5.3323,5.3186,5.3323,7600.0],["2014-07-07",5.3596,5.3596,5.2571,5.2571,23800.0],["2014-07-08",5.2639,5.2639,4.8538,5.0042,40400.0],["2014-07-09",5.0042,5.1751,5.0042,5.093,25400.0],["2014-07-10",5.1546,5.3528,5.1409,5.1887,10900.0],["2014-07-11",5.1682,5.2503,5.1614,5.1614,3600.0],["2014-07-14",5.1477,5.3255,5.1272,5.2639,19400.0],["2014-07-15",5.2639,5.2639,5.134,5.2161,9300.0],["2014-07-16",5.2503,5.2981,5.2092,5.2639,18800.0],["2014-07-17",5.2913,5.2913,5.2639,5.2913,2500.0],["2014-07-18",5.1956,5.2161,5.1682,5.2161,1800.0],["2014-07-21",5.2844,5.2913,5.1956,5.2503,6300.0],["2014-07-22",5.3596,5.3596,5.2161,5.2298,4800.0],["2014-07-23",5.2298,5.2776,5.2161,5.2298,18800.0],["2014-07-24",5.2844,5.3118,5.1409,5.305,14500.0],["2014-07-25",4.8879,5.1956,4.8879,5.1956,11000.0],["2014-07-28",5.1067,5.1272,5.093,5.093,28000.0],["2014-07-29",5.0999,5.1682,5.0999,5.1135,5600.0],["2014-07-30",5.1204,5.1751,5.0588,5.0862,11900.0],["2014-07-31",5.0657,5.0657,5.0315,5.0315,7300.0],["2014-08-01",5.0383,5.1204,5.0178,5.0452,15100.0],["2014-08-04",5.093,5.1135,5.093,5.1067,12000.0],["2014-08-05",5.2503,5.3323,5.093,5.2024,5400.0],["2014-08-06",5.2844,5.2844,5.1751,5.2639,12900.0],["2014-08-07",5.134,5.2913,5.0794,5.0999,15700.0],["2014-08-08",5.1204,5.2161,5.1204,5.1956,34800.0],["2014-08-11",5.2229,5.2571,5.1614,5.2229,5100.0],["2014-08-12",5.2639,5.2639,5.2366,5.2571,7200.0],["2014-08-13",5.2571,5.2571,5.2571,5.2571,4900.0],["2014-08-14",5.1477,5.2639,5.1477,5.2639,56000.0],["2014-08-15",5.2366,5.2913,5.2161,5.2229,14100.0],["2014-08-18",5.2229,5.2434,5.1546,5.2024,9200.0],["2014-08-19",5.2298,5.2298,5.2092,5.2092,32500.0],["2014-08-20",5.2092,5.2161,5.1956,5.2092,6200.0],["2014-08-21",5.2161,5.2366,5.1477,5.1546,12300.0],["2014-08-22",5.1477,5.1546,5.1477,5.1546,10900.0],["2014-08-25",5.1409,5.1956,5.1409,5.1956,40300.0],["2014-08-26",5.1956,5.2161,5.134,5.2161,5700.0],["2014-08-27",5.2571,5.2571,5.2161,5.2434,4000.0],["2014-08-28",5.1614,5.2366,5.1614,5.2298,6100.0],["2014-08-29",5.2366,5.2639,5.2298,5.2434,6100.0],["2014-09-02",5.2229,5.2981,5.2229,5.2708,10900.0],["2014-09-03",5.2981,5.2981,5.2503,5.2571,7400.0],["2014-09-04",5.2503,5.2708,5.2024,5.2571,15700.0],["2014-09-05",5.2639,5.2708,5.2571,5.2708,8000.0],["2014-09-08",5.2571,5.2913,5.1751,5.2844,25200.0],["2014-09-09",5.2639,5.2639,5.2366,5.2366,8500.0],["2014-09-10",5.216,5.3189,5.216,5.2366,16500.0],["2014-09-11",5.2091,5.3533,5.2023,5.3258,11600.0],["2014-09-12",5.3876,5.3944,5.2709,5.3189,60500.0],["2014-09-15",5.2709,5.3876,5.2572,5.3258,13000.0],["2014-09-16",5.3189,5.3876,5.3189,5.3876,4900.0],["2014-09-17",5.3533,5.4219,5.3533,5.3739,52300.0],["2014-09-18",5.3327,5.9778,5.3327,5.5592,99700.0],["2014-09-19",5.5592,5.6552,5.4905,5.6552,17000.0],["2014-09-22",5.6209,5.6964,5.4082,5.4082,15400.0],["2014-09-23",5.5317,5.5317,5.5317,5.5317,400.0],["2014-09-24",5.5454,5.5523,5.4974,5.5248,2200.0],["2014-09-25",5.5111,5.5248,5.2915,5.4493,19100.0],["2014-09-26",5.3395,5.5248,5.2435,5.367,7700.0],["2014-09-29",5.4013,5.4768,5.367,5.3876,7200.0],["2014-09-30",5.4562,5.5248,5.415,5.4837,14100.0],["2014-10-01",5.518,5.5248,5.4562,5.4837,39700.0],["2014-10-02",5.4631,5.5248,5.4219,5.4905,15500.0],["2014-10-03",5.4837,5.4974,5.4425,5.4905,12300.0],["2014-10-06",5.4974,5.4974,5.4219,5.4562,8300.0],["2014-10-07",5.4219,5.4974,5.4219,5.4974,500.0],["2014-10-08",5.4974,5.4974,5.4631,5.4905,5300.0],["2014-10-09",5.4493,5.4837,5.3944,5.4837,36300.0],["2014-10-10",5.415,5.4425,5.4013,5.4013,12100.0],["2014-10-13",5.4837,5.4837,5.2915,5.2915,19100.0],["2014-10-14",5.3189,5.3189,5.2709,5.3189,17100.0],["2014-10-15",5.1748,5.1748,5.1131,5.1336,17400.0],["2014-10-16",5.0787,5.1474,5.0787,5.1405,25100.0],["2014-10-17",5.1131,5.168,5.1131,5.1611,28400.0],["2014-10-20",5.1542,5.2435,5.1542,5.2023,12400.0],["2014-10-21",5.2023,5.216,5.1817,5.2023,7900.0],["2014-10-22",5.216,5.2229,5.1474,5.1474,33200.0],["2014-10-23",5.1474,5.216,5.1474,5.1474,10700.0],["2014-10-24",5.1817,5.1817,5.1542,5.1611,24000.0],["2014-10-27",5.1817,5.3189,5.1474,5.216,69100.0],["2014-10-28",5.2709,5.5248,5.2709,5.518,5200.0],["2014-10-29",5.5592,5.5592,5.4425,5.4425,5500.0],["2014-10-30",5.4905,5.5454,5.2709,5.5386,9400.0],["2014-10-31",5.5592,5.5592,5.5386,5.5592,3300.0],["2014-11-03",5.5317,5.566,5.4699,5.566,10000.0],["2014-11-04",5.566,5.6141,5.566,5.6003,10200.0],["2014-11-05",5.1474,5.6141,5.1474,5.6141,5500.0],["2014-11-06",5.6484,5.6621,5.6278,5.6621,7200.0],["2014-11-07",5.6415,5.669,5.6415,5.669,5000.0],["2014-11-10",5.6758,5.9572,5.669,5.7376,10900.0],["2014-11-11",5.7376,5.7856,5.7376,5.7856,14600.0],["2014-11-12",5.8268,5.8268,5.7994,5.82,13500.0],["2014-11-13",5.9023,5.9023,5.7033,5.7445,11700.0],["2014-11-14",5.7994,5.82,5.7101,5.82,8200.0],["2014-11-17",5.7719,5.8131,5.7101,5.7376,3400.0],["2014-11-18",5.7651,5.7651,5.6347,5.6621,3700.0],["2014-11-19",5.6278,5.7582,5.6278,5.7582,39700.0],["2014-11-20",5.7994,5.82,5.7101,5.7101,3500.0],["2014-11-21",5.8268,5.8337,5.7856,5.8131,8500.0],["2014-11-24",5.8131,5.8131,5.6827,5.6827,800.0],["2014-11-25",5.7033,5.7994,5.669,5.669,3700.0],["2014-11-26",5.669,5.7513,5.669,5.7101,4000.0],["2014-11-28",5.6758,5.7925,5.6621,5.7925,2700.0],["2014-12-01",5.7719,5.8337,5.6964,5.8337,6400.0],["2014-12-02",5.8337,5.8337,5.8337,5.8337,0.0],["2014-12-03",5.8337,5.8337,5.7513,5.7719,19300.0],["2014-12-04",5.7445,5.7994,5.7307,5.7376,14200.0],["2014-12-05",5.7994,5.7994,5.7307,5.7307,2700.0],["2014-12-08",5.6621,5.7033,5.6621,5.6964,9700.0],["2014-12-09",5.6621,5.7856,5.6621,5.6621,11500.0],["2014-12-10",5.6552,5.7517,5.5381,5.5381,2600.0],["2014-12-11",5.5794,5.7448,5.5381,5.7103,4500.0],["2014-12-12",5.6897,5.6897,5.5243,5.6414,7600.0],["2014-12-15",5.6208,5.7517,5.5794,5.6483,20000.0],["2014-12-16",5.7448,5.7448,5.6483,5.7034,2100.0],["2014-12-17",5.7034,5.7448,5.6759,5.7103,3700.0],["2014-12-18",5.7517,5.7517,5.545,5.5794,11600.0],["2014-12-19",5.6208,5.855,5.6139,5.855,14000.0],["2014-12-22",5.8343,5.8343,5.6483,5.7034,13700.0],["2014-12-23",5.7585,5.8068,5.6759,5.6965,11500.0],["2014-12-24",5.6346,5.8068,5.3797,5.6897,14400.0],["2014-12-26",5.7585,5.7585,5.6483,5.6965,6400.0],["2014-12-29",5.6965,5.793,5.6552,5.7241,3700.0],["2014-12-30",5.7792,5.8205,5.7172,5.7241,7800.0],["2014-12-31",5.7517,5.8205,5.6759,5.7517,15900.0],["2015-01-02",5.793,5.8068,5.7723,5.7999,8600.0],["2015-01-05",5.8068,5.8205,5.6897,5.7241,20800.0],["2015-01-06",5.4968,5.7517,5.4968,5.6621,31900.0],["2015-01-07",5.6001,5.6552,5.5312,5.5794,54100.0],["2015-01-08",5.4555,5.6483,5.4555,5.5726,12800.0],["2015-01-09",5.4623,5.5657,5.4623,5.4899,17900.0],["2015-01-12",5.4623,5.4761,5.3108,5.3452,33100.0],["2015-01-13",5.3797,5.4417,5.3452,5.3659,25800.0],["2015-01-14",5.4899,5.4899,5.2695,5.421,4800.0],["2015-01-15",5.2764,5.4623,5.2764,5.3108,5900.0],["2015-01-16",5.4279,5.4279,5.3108,5.3108,6200.0],["2015-01-20",5.3039,5.3246,5.1799,5.2764,25800.0],["2015-01-21",5.3728,5.3728,5.2833,5.3728,12000.0],["2015-01-22",5.4692,5.4692,5.1662,5.2281,65100.0],["2015-01-23",5.2488,5.2626,5.1662,5.235,4300.0],["2015-01-26",5.235,5.3659,5.1662,5.1662,55200.0],["2015-01-27",5.2006,5.2557,5.1386,5.2488,2000.0],["2015-01-28",5.2626,5.3728,5.2626,5.2764,58400.0],["2015-01-29",5.359,5.4555,5.2006,5.2626,26200.0],["2015-01-30",5.3315,5.3728,5.1868,5.1868,9500.0],["2015-02-02",5.1317,5.1868,4.8837,5.0766,16200.0],["2015-02-03",5.1111,5.2557,5.0835,5.1524,7300.0],["2015-02-04",5.1179,5.1317,5.0491,5.1248,6200.0],["2015-02-05",5.1248,5.2626,5.1248,5.2626,6200.0],["2015-02-06",5.1524,5.2833,5.1524,5.2833,3400.0],["2015-02-09",5.235,5.2626,5.235,5.2626,1300.0],["2015-02-10",5.2419,5.2695,5.235,5.2695,17100.0],["2015-02-11",5.235,5.3659,5.235,5.3659,23000.0],["2015-02-12",5.3728,5.3866,5.3384,5.3866,58000.0],["2015-02-13",5.359,5.421,5.2488,5.421,26400.0],["2015-02-17",5.4004,5.5037,5.3659,5.5037,43800.0],["2015-02-18",5.4692,5.4968,5.3935,5.483,14600.0],["2015-02-19",5.4761,5.5037,5.4072,5.5037,8000.0],["2015-02-20",5.4072,5.4968,5.3315,5.4968,23800.0],["2015-02-23",5.4279,5.4761,5.3935,5.4692,20900.0],["2015-02-24",5.4692,5.5037,5.4072,5.5037,5200.0],["2015-02-25",5.4417,5.4761,5.4417,5.4555,6200.0],["2015-02-26",5.3797,5.4348,5.3728,5.4004,7800.0],["2015-02-27",5.4348,5.4761,5.4004,5.4279,15300.0],["2015-03-02",5.3935,5.4761,5.3797,5.4072,36100.0],["2015-03-03",5.3246,5.5037,5.3246,5.5037,10000.0],["2015-03-04",5.5106,5.5863,5.483,5.5243,11800.0],["2015-03-05",5.5588,5.5588,5.4968,5.4968,16500.0],["2015-03-06",5.545,5.5863,5.483,5.5794,16200.0],["2015-03-09",5.5863,5.6621,5.5243,5.6001,8300.0],["2015-03-10",5.5794,5.6414,5.5175,5.5863,16200.0],["2015-03-11",5.6555,5.6693,5.6071,5.6071,3400.0],["2015-03-12",5.6347,5.6347,5.5863,5.5863,4600.0],["2015-03-13",5.5725,5.5794,5.4965,5.5241,11100.0],["2015-03-16",5.5103,5.531,5.4965,5.5241,9500.0],["2015-03-17",5.5034,5.5587,5.4965,5.5518,11200.0],["2015-03-18",5.5379,5.6002,5.531,5.5518,3600.0],["2015-03-19",5.5656,5.5656,5.5379,5.5379,8600.0],["2015-03-20",5.5587,5.5587,5.5172,5.5379,20000.0],["2015-03-23",5.531,5.6416,5.531,5.6347,4700.0],["2015-03-24",5.5518,5.6486,5.5518,5.5725,15600.0],["2015-03-25",5.531,5.6071,5.531,5.5725,66500.0],["2015-03-26",5.5794,5.6486,5.5794,5.614,5400.0],["2015-03-27",5.6002,5.6071,5.6002,5.6002,5900.0],["2015-03-30",5.6071,5.6624,5.6002,5.6624,4600.0],["2015-03-31",5.6831,5.7039,5.531,5.6624,51100.0],["2015-04-01",5.69,5.697,5.6278,5.697,17800.0],["2015-04-02",5.7177,5.8352,5.7177,5.8283,24800.0],["2015-04-06",5.8076,5.8352,5.7799,5.7799,18400.0],["2015-04-07",5.8007,5.8352,5.7937,5.8352,13600.0],["2015-04-08",5.5725,5.7454,5.5656,5.6347,15900.0],["2015-04-09",5.5587,5.6762,5.4965,5.6762,20300.0],["2015-04-10",5.6624,5.6762,5.6416,5.6624,800.0],["2015-04-13",5.6555,5.6831,5.6486,5.6624,4900.0],["2015-04-14",5.6486,5.6693,5.6347,5.6416,4300.0],["2015-04-15",5.6347,5.7108,5.6347,5.6624,12400.0],["2015-04-16",5.6486,5.697,5.5449,5.5725,75300.0],["2015-04-17",5.6002,5.6209,5.6002,5.6002,3400.0],["2015-04-20",5.6071,5.8283,5.6071,5.697,28000.0],["2015-04-21",5.8214,5.8352,5.6486,5.7108,4500.0],["2015-04-22",5.8214,5.8214,5.6347,5.6831,36500.0],["2015-04-23",5.6347,5.7799,5.6002,5.6002,9100.0],["2015-04-24",5.6486,5.8214,5.6486,5.8214,7600.0],["2015-04-27",5.7592,5.7592,5.6416,5.6416,5000.0],["2015-04-28",5.7108,5.7868,5.7108,5.7108,21900.0],["2015-04-29",5.7108,5.7868,5.7039,5.7454,6600.0],["2015-04-30",5.773,5.773,5.7108,5.7177,2600.0],["2015-05-01",5.7177,5.7661,5.7108,5.7108,5000.0],["2015-05-04",5.7246,5.7315,5.6693,5.6693,11000.0],["2015-05-05",5.7039,5.7039,5.6693,5.6693,5000.0],["2015-05-06",5.614,5.7108,5.6071,5.6831,8200.0],["2015-05-07",5.5794,5.6555,5.5794,5.6347,4500.0],["2015-05-08",5.5794,5.6693,5.5794,5.6278,49600.0],["2015-05-11",5.6555,5.6693,5.5863,5.5863,7200.0],["2015-05-12",5.6347,5.6347,5.614,5.614,1300.0],["2015-05-13",5.5794,5.6347,5.5656,5.6002,21400.0],["2015-05-14",5.5656,5.6693,5.5656,5.6002,6600.0],["2015-05-15",5.6209,5.6416,5.6002,5.6416,700.0],["2015-05-18",5.6209,5.6347,5.614,5.6347,3500.0],["2015-05-19",5.6209,5.6278,5.5725,5.6002,7900.0],["2015-05-20",5.6002,5.6278,5.6002,5.6002,4400.0],["2015-05-21",5.6347,5.6347,5.6002,5.614,5500.0],["2015-05-22",5.614,5.6347,5.6002,5.6278,4700.0],["2015-05-26",5.614,5.6347,5.6071,5.6071,7400.0],["2015-05-27",5.6347,5.6486,5.5449,5.5449,37500.0],["2015-05-28",5.6002,5.6278,5.5725,5.6209,22700.0],["2015-05-29",5.5656,5.6347,5.5656,5.5725,11700.0],["2015-06-01",5.531,5.6416,5.531,5.6347,94100.0],["2015-06-02",5.531,5.6347,5.531,5.6347,4800.0],["2015-06-03",5.6347,5.6693,5.6347,5.6416,6800.0],["2015-06-04",5.6347,5.6693,5.6002,5.6347,14200.0],["2015-06-05",5.6347,5.6693,5.6347,5.6693,21900.0],["2015-06-08",5.6347,5.6416,5.6209,5.6416,26000.0],["2015-06-09",5.6347,5.6416,5.6071,5.6347,31700.0],["2015-06-10",5.6625,5.6625,5.6555,5.6555,22700.0],["2015-06-11",5.6555,5.6902,5.607,5.607,8100.0],["2015-06-12",5.5445,5.7596,5.5445,5.7319,52900.0],["2015-06-15",5.6694,5.6764,5.6486,5.6694,2000.0],["2015-06-16",5.6555,5.6625,5.6486,5.6486,21300.0],["2015-06-17",5.6278,5.6555,5.5931,5.5931,19400.0],["2015-06-18",5.5306,5.6486,5.5306,5.6486,8300.0],["2015-06-19",5.6555,5.6555,5.6209,5.6555,28800.0],["2015-06-22",5.6556,5.6902,5.6,5.6902,8900.0],["2015-06-23",5.6902,5.6902,5.6625,5.6902,3200.0],["2015-06-24",5.5723,5.6902,5.5723,5.6902,10200.0],["2015-06-25",5.7111,5.8152,5.7111,5.7666,9100.0],["2015-06-26",5.7943,5.7943,5.6209,5.6486,39700.0],["2015-06-29",5.7249,5.7458,5.6764,5.7249,4600.0],["2015-06-30",5.7874,5.7874,5.6764,5.7249,10400.0],["2015-07-01",5.7527,5.7527,5.6209,5.6625,25700.0],["2015-07-02",5.7527,5.7527,5.6625,5.6625,8000.0],["2015-07-06",5.6972,5.7458,5.6278,5.6417,7600.0],["2015-07-07",5.6209,5.6764,5.6209,5.6694,14700.0],["2015-07-08",5.6833,5.6833,5.5862,5.6,13000.0],["2015-07-09",5.5931,5.6209,5.5862,5.607,3900.0],["2015-07-10",5.6833,5.6833,5.5515,5.5653,30200.0],["2015-07-13",5.5584,5.6972,5.5584,5.5862,8600.0],["2015-07-14",5.6764,5.6764,5.6,5.6209,20700.0],["2015-07-15",5.6347,5.6555,5.6139,5.6209,10500.0],["2015-07-16",5.6555,5.6555,5.5931,5.6555,20400.0],["2015-07-17",5.607,5.6833,5.5653,5.6833,3500.0],["2015-07-20",5.6902,5.6902,5.6,5.607,19300.0],["2015-07-21",5.5515,5.6764,5.5515,5.6625,14000.0],["2015-07-22",5.6902,5.7596,5.6833,5.7596,33000.0],["2015-07-23",5.7596,5.8152,5.7249,5.7249,20300.0],["2015-07-24",5.7319,5.7596,5.6625,5.6625,7000.0],["2015-07-27",5.5862,5.7319,5.5862,5.6555,4000.0],["2015-07-28",5.718,5.718,5.6278,5.6278,3800.0],["2015-07-29",5.6556,5.8013,5.6556,5.6764,5900.0],["2015-07-30",5.6555,5.718,5.6555,5.6555,8700.0],["2015-07-31",5.6555,5.7319,5.6555,5.6833,17100.0],["2015-08-03",5.6555,5.718,5.6555,5.6625,9100.0],["2015-08-04",5.6902,5.7041,5.6625,5.6625,5700.0],["2015-08-05",5.7943,5.7943,5.6902,5.6972,8800.0],["2015-08-06",5.7041,5.7041,5.6347,5.6417,5100.0],["2015-08-07",5.6555,5.6833,5.6209,5.6209,10800.0],["2015-08-10",5.6556,5.7458,5.6556,5.7041,11400.0],["2015-08-11",5.6417,5.6902,5.6139,5.6833,7300.0],["2015-08-12",5.6209,5.6209,5.5515,5.5515,14600.0],["2015-08-13",5.6278,5.6278,5.5723,5.6209,15500.0],["2015-08-14",5.5723,5.6972,5.5723,5.6347,13400.0],["2015-08-17",5.5098,5.6902,5.5098,5.6139,17400.0],["2015-08-18",5.6139,5.6625,5.5515,5.6417,17400.0],["2015-08-19",5.5653,5.6555,5.5515,5.6417,31600.0],["2015-08-20",5.6,5.6625,5.5515,5.607,8200.0],["2015-08-21",5.5723,5.6347,5.5515,5.5723,6500.0],["2015-08-24",5.5515,5.6,5.5376,5.5376,32900.0],["2015-08-25",5.5515,5.5862,5.5515,5.5515,14800.0],["2015-08-26",5.5862,5.5862,5.4821,5.5723,4600.0],["2015-08-27",5.5862,5.6417,5.5653,5.6209,18200.0],["2015-08-28",5.5792,5.829,5.5792,5.7388,19600.0],["2015-08-31",5.7249,5.8082,5.6902,5.7666,20900.0],["2015-09-01",5.8152,5.8152,5.6139,5.6278,35600.0],["2015-09-02",5.7805,5.7805,5.6625,5.6625,6600.0],["2015-09-03",5.6902,5.7527,5.6625,5.7249,41300.0],["2015-09-04",5.6764,5.7527,5.6625,5.7458,11700.0],["2015-09-08",5.7527,5.829,5.7388,5.7735,31000.0],["2015-09-09",5.7944,6.0242,5.7526,5.9825,34100.0],["2015-09-10",6.0242,6.0451,5.9616,6.0103,29300.0],["2015-09-11",5.9964,6.0451,5.9964,6.0312,7300.0],["2015-09-14",6.0242,6.0939,5.9755,5.9755,11400.0],["2015-09-15",6.0242,6.0242,5.9198,6.0173,18200.0],["2015-09-16",6.0173,6.0173,5.8501,5.8501,13100.0],["2015-09-17",5.871,5.9894,5.6551,5.7317,22500.0],["2015-09-18",5.7248,5.8153,5.474,5.474,74200.0],["2015-09-21",5.7039,5.7666,5.5994,5.7178,13300.0],["2015-09-22",5.7457,6.0103,5.6969,5.8501,86400.0],["2015-09-23",5.8571,5.8919,5.7039,5.7805,12700.0],["2015-09-24",5.7387,5.8223,5.7178,5.7248,4500.0],["2015-09-25",5.7735,5.8153,5.7108,5.7178,8100.0],["2015-09-28",5.7248,5.9198,5.7108,5.7735,9500.0],["2015-09-29",5.8153,5.9198,5.6621,5.7387,20200.0],["2015-09-30",5.7666,5.8571,5.6621,5.7248,14900.0],["2015-10-01",5.7248,5.8989,5.676,5.8501,18500.0],["2015-10-02",5.8014,6.0242,5.6273,5.9616,80100.0],["2015-10-05",5.8919,5.9407,5.676,5.7039,23400.0],["2015-10-06",5.7596,5.7805,5.6899,5.7317,7600.0],["2015-10-07",5.7526,5.7526,5.6691,5.7108,6400.0],["2015-10-08",5.7108,5.8083,5.7108,5.7944,17200.0],["2015-10-09",5.7735,6.0103,5.7387,5.9198,154900.0],["2015-10-12",5.9546,6.0312,5.8641,5.9546,15700.0],["2015-10-13",5.9198,5.9198,5.878,5.8849,8300.0],["2015-10-14",5.8362,5.8641,5.6621,5.7944,15800.0],["2015-10-15",5.8153,5.9128,5.8153,5.9058,19700.0],["2015-10-16",5.8989,5.9198,5.878,5.8919,7700.0],["2015-10-19",5.8919,5.8919,5.8919,5.8919,0.0],["2015-10-20",5.9198,5.9476,5.8641,5.9198,30100.0],["2015-10-21",5.9198,5.9476,5.7666,5.9476,17200.0],["2015-10-22",5.9476,5.9476,5.9198,5.9198,16300.0],["2015-10-23",5.9198,5.9337,5.878,5.9337,12800.0],["2015-10-26",5.9267,5.9337,5.7387,5.8153,34500.0],["2015-10-27",5.8223,5.8849,5.7039,5.7248,30000.0],["2015-10-28",5.7039,5.8223,5.7039,5.7178,10400.0],["2015-10-29",5.7178,5.8083,5.7178,5.7387,15700.0],["2015-10-30",5.7457,5.7805,5.7178,5.7457,17100.0],["2015-11-02",5.9128,5.9128,5.7596,5.7735,6100.0],["2015-11-03",5.8153,5.8153,5.7317,5.7666,15700.0],["2015-11-04",5.7874,5.8153,5.7457,5.8014,10900.0],["2015-11-05",5.7805,5.885,5.7805,5.8432,7500.0],["2015-11-06",5.8083,5.8432,5.7457,5.7457,12000.0],["2015-11-09",5.7805,5.7805,5.7387,5.7457,16900.0],["2015-11-10",5.7178,5.8223,5.7178,5.8153,6700.0],["2015-11-11",5.8153,5.8432,5.7457,5.7596,3500.0],["2015-11-12",5.7666,5.8153,5.7108,5.7178,4500.0],["2015-11-13",5.7805,5.8849,5.7108,5.8362,17000.0],["2015-11-16",5.7805,5.8501,5.7387,5.7387,6600.0],["2015-11-17",5.7735,5.8083,5.7317,5.8014,22700.0],["2015-11-18",5.7874,5.8432,5.7805,5.8223,30500.0],["2015-11-19",5.7944,5.9058,5.7944,5.8153,43200.0],["2015-11-20",5.871,5.9198,5.7178,5.8571,38900.0],["2015-11-23",5.7805,5.8432,5.7248,5.7805,61200.0],["2015-11-24",5.7805,5.8641,5.7387,5.8362,10300.0],["2015-11-25",5.8014,5.8432,5.7457,5.8014,8100.0],["2015-11-27",5.7526,5.8501,5.7457,5.7735,12000.0],["2015-11-30",5.7457,5.8571,5.7457,5.8571,38300.0],["2015-12-01",5.8641,5.9058,5.8153,5.8919,9900.0],["2015-12-02",5.7387,5.8501,5.7387,5.8223,20800.0],["2015-12-03",5.8641,5.8641,5.7805,5.8432,14300.0],["2015-12-04",5.8014,5.9058,5.7596,5.8501,15400.0],["2015-12-07",5.8083,5.8292,5.6691,5.6899,61100.0],["2015-12-08",5.6691,5.7457,5.5785,5.6133,88000.0],["2015-12-09",5.6483,5.6832,5.4316,5.5294,41800.0],["2015-12-10",5.5714,5.6553,5.4176,5.4386,78600.0],["2015-12-11",5.4176,5.4665,5.3827,5.4316,50300.0],["2015-12-14",5.4106,5.6063,5.3127,5.5155,73500.0],["2015-12-15",5.4875,5.7671,5.4875,5.6623,87500.0],["2015-12-16",5.6832,5.7462,5.5924,5.7182,51000.0],["2015-12-17",5.6413,5.893,5.6063,5.7601,62500.0],["2015-12-18",5.7182,5.8021,5.6273,5.7811,372700.0],["2015-12-21",5.7462,5.83,5.6273,5.6832,24600.0],["2015-12-22",5.7112,5.7112,5.5644,5.6483,14000.0],["2015-12-23",5.6343,5.7601,5.5504,5.6273,12400.0],["2015-12-24",5.6483,5.6972,5.6273,5.6832,11800.0],["2015-12-28",5.7112,5.8161,5.6902,5.7741,34900.0],["2015-12-29",5.837,5.9768,5.8091,5.9139,78900.0],["2015-12-30",5.886,5.9978,5.879,5.9419,101200.0],["2015-12-31",5.9489,6.0817,5.9419,6.0118,86600.0],["2016-01-04",5.9419,6.1166,5.9069,6.1166,64100.0],["2016-01-05",6.1167,6.1167,6.0258,6.0258,53700.0],["2016-01-06",5.9978,6.1097,5.9698,6.0537,25400.0],["2016-01-07",6.0188,6.0887,5.9768,6.0747,35100.0],["2016-01-08",6.0328,6.0607,5.9419,5.9768,13000.0],["2016-01-11",5.9698,6.0467,5.8021,5.83,31400.0],["2016-01-12",5.879,5.9838,5.7392,5.7601,32100.0],["2016-01-13",5.7671,5.7951,5.5994,5.6553,32500.0],["2016-01-14",5.7252,5.7741,5.5924,5.7462,100600.0],["2016-01-15",5.7252,5.7531,5.6553,5.6972,18800.0],["2016-01-19",5.7531,5.7671,5.5924,5.6063,27100.0],["2016-01-20",5.5924,5.6553,5.5924,5.6343,13200.0],["2016-01-21",5.6553,5.6553,5.5924,5.6133,14300.0],["2016-01-22",5.6763,5.7531,5.6133,5.6902,33100.0],["2016-01-25",5.6832,5.7112,5.6343,5.6693,10100.0],["2016-01-26",5.6693,5.7951,5.6693,5.7671,21000.0],["2016-01-27",5.7252,5.7462,5.6623,5.7462,11300.0],["2016-01-28",5.7671,5.7741,5.7322,5.7601,33100.0],["2016-01-29",5.7671,5.844,5.7112,5.7531,19000.0],["2016-02-01",5.7601,5.83,5.7182,5.7811,9300.0],["2016-02-02",5.7741,5.8091,5.7601,5.8091,37900.0],["2016-02-03",5.8161,5.8161,5.7462,5.7601,8700.0],["2016-02-04",5.7951,5.8091,5.7462,5.8091,11100.0],["2016-02-05",5.8021,5.8091,5.7741,5.8091,5300.0],["2016-02-08",5.7531,5.8021,5.7392,5.7462,4200.0],["2016-02-09",5.7741,5.8021,5.6413,5.7881,17500.0],["2016-02-10",5.7741,5.8091,5.7252,5.7811,21400.0],["2016-02-11",5.7322,5.7601,5.6693,5.6832,9700.0],["2016-02-12",5.7182,5.7811,5.6343,5.7741,19700.0],["2016-02-16",5.8091,5.872,5.7462,5.844,25900.0],["2016-02-17",5.893,5.893,5.7462,5.7881,15800.0],["2016-02-18",5.7182,5.83,5.7182,5.7811,9700.0],["2016-02-19",5.7322,5.844,5.7322,5.7531,21700.0],["2016-02-22",5.7951,5.8021,5.7392,5.7811,22200.0],["2016-02-23",5.7462,5.837,5.7042,5.8021,64100.0],["2016-02-24",5.8021,5.893,5.7811,5.865,23100.0],["2016-02-25",5.872,5.9419,5.8021,5.886,46800.0],["2016-02-26",5.7671,5.9419,5.7671,5.893,49700.0],["2016-02-29",5.9279,6.0467,5.9069,5.9419,40900.0],["2016-03-01",5.9838,6.0258,5.9279,6.0118,22000.0],["2016-03-02",6.0048,6.0467,5.9838,6.0118,12800.0],["2016-03-03",6.0258,6.0467,5.8999,5.9419,28400.0],["2016-03-04",6.0398,6.0398,5.9209,5.9768,45400.0],["2016-03-07",5.9838,6.0677,5.9838,6.0677,21700.0],["2016-03-08",6.0537,6.1166,5.9629,5.9699,14700.0],["2016-03-09",6.0401,6.1384,6.026,6.1314,50000.0],["2016-03-10",6.0471,6.1454,6.0471,6.1103,27500.0],["2016-03-11",6.0963,6.1805,6.0541,6.1454,26400.0],["2016-03-14",6.1173,6.2227,6.1173,6.2157,12000.0],["2016-03-15",6.1665,6.314,6.1665,6.2789,25800.0],["2016-03-16",6.2367,6.2929,6.2157,6.2508,36100.0],["2016-03-17",6.2157,6.2859,6.1665,6.2789,13400.0],["2016-03-18",6.307,6.314,6.2367,6.2859,33400.0],["2016-03-21",6.321,6.321,6.2016,6.2648,7600.0],["2016-03-22",6.2086,6.314,6.1946,6.2999,21700.0],["2016-03-23",6.2438,6.321,5.9839,6.314,25600.0],["2016-03-24",6.2789,6.314,6.2227,6.2929,12300.0],["2016-03-28",6.321,6.321,6.0682,6.2719,8100.0],["2016-03-29",6.2859,6.314,6.2789,6.2789,19900.0],["2016-03-30",6.321,6.321,6.2508,6.314,27900.0],["2016-03-31",6.321,6.3421,6.1173,6.2578,43700.0],["2016-04-01",6.2578,6.321,6.2578,6.2859,18600.0],["2016-04-04",6.328,6.3842,6.2789,6.3561,30400.0],["2016-04-05",6.2929,6.4896,6.2929,6.321,39900.0],["2016-04-06",6.328,6.4685,6.2648,6.3351,49300.0],["2016-04-07",6.3983,6.3983,6.2999,6.314,22100.0],["2016-04-08",6.3421,6.3421,6.2719,6.2859,31100.0],["2016-04-11",6.2367,6.3561,6.2367,6.2859,32200.0],["2016-04-12",6.2789,6.3632,6.2789,6.321,29100.0],["2016-04-13",6.307,6.4545,6.307,6.3702,39700.0],["2016-04-14",6.3351,6.4123,6.3351,6.3561,31800.0],["2016-04-15",6.3983,6.4193,6.307,6.307,27600.0],["2016-04-18",6.321,6.4615,6.2999,6.2999,28000.0],["2016-04-19",6.3421,6.4545,6.2929,6.328,23100.0],["2016-04-20",6.3983,6.3983,6.2999,6.321,27800.0],["2016-04-21",6.4615,6.4615,6.1314,6.321,46200.0],["2016-04-22",6.321,6.4474,6.2648,6.3421,39900.0],["2016-04-25",6.328,6.4615,6.2929,6.4334,55000.0],["2016-04-26",6.4615,6.5247,6.4193,6.5177,56200.0],["2016-04-27",6.4123,6.5247,6.4123,6.5247,22100.0],["2016-04-28",6.4053,6.5317,6.4053,6.5247,15200.0],["2016-04-29",6.4896,6.5949,6.4615,6.5317,29000.0],["2016-05-02",6.5598,6.6581,6.4966,6.6581,43100.0],["2016-05-03",6.616,6.616,6.4966,6.5879,44300.0],["2016-05-04",6.5458,6.6371,6.2929,6.5879,90200.0],["2016-05-05",6.5809,6.6581,6.4193,6.5668,53100.0],["2016-05-06",6.5458,6.616,6.3912,6.5949,39400.0],["2016-05-09",6.602,6.602,6.4755,6.5739,27500.0],["2016-05-10",6.5247,6.6652,6.5247,6.5949,47000.0],["2016-05-11",6.4334,6.616,6.4334,6.5809,27700.0],["2016-05-12",6.5598,6.6371,6.4545,6.4896,10400.0],["2016-05-13",6.5668,6.5668,6.4545,6.5247,10100.0],["2016-05-16",6.4755,6.5036,6.2438,6.3913,52200.0],["2016-05-17",6.3772,6.4474,6.1244,6.2157,47500.0],["2016-05-18",6.1665,6.4896,6.1454,6.3772,66500.0],["2016-05-19",6.4264,6.5317,6.2929,6.4685,62300.0],["2016-05-20",6.4334,6.4896,6.2859,6.4264,46400.0],["2016-05-23",6.4615,6.5949,6.328,6.4404,57500.0],["2016-05-24",6.4966,6.5177,6.3561,6.4404,42900.0],["2016-05-25",6.4474,6.5809,6.314,6.5668,43000.0],["2016-05-26",6.5668,6.6581,6.4334,6.5458,33000.0],["2016-05-27",6.5879,6.6371,6.4404,6.63,55000.0],["2016-05-31",6.6722,6.7354,6.5528,6.6441,70000.0],["2016-06-01",6.623,6.6371,6.5528,6.5809,26600.0],["2016-06-02",6.5458,6.602,6.4685,6.5177,24300.0],["2016-06-03",6.5106,6.623,6.4685,6.4685,41200.0],["2016-06-06",6.4615,6.5668,6.4123,6.5036,61600.0],["2016-06-07",6.4896,6.616,6.4404,6.4474,36500.0],["2016-06-08",6.4545,6.5885,6.4192,6.518,36100.0],["2016-06-09",6.4192,6.5674,6.3698,6.4827,28100.0],["2016-06-10",6.4192,6.5321,6.4192,6.5039,32600.0],["2016-06-13",6.4545,6.5956,6.0383,6.13,156400.0],["2016-06-14",6.2217,6.3981,6.0242,6.2217,82800.0],["2016-06-15",6.1864,6.3416,6.1088,6.1864,61700.0],["2016-06-16",6.2217,6.391,6.1794,6.2852,26200.0],["2016-06-17",6.257,6.3346,6.1018,6.2993,120500.0],["2016-06-20",6.3698,6.4404,6.2147,6.3275,171100.0],["2016-06-21",6.4404,6.4404,6.2852,6.3275,66200.0],["2016-06-22",6.4192,6.4968,6.2993,6.3416,67100.0],["2016-06-23",6.3769,6.5956,6.3346,6.5815,141400.0],["2016-06-24",6.4686,6.8284,6.2076,6.2429,2830000.0],["2016-06-27",6.257,6.4051,6.1018,6.2993,122200.0],["2016-06-28",6.3416,6.4615,6.1935,6.2147,95800.0],["2016-06-29",6.2711,6.391,6.0877,6.2076,128000.0],["2016-06-30",6.2711,6.6308,6.1935,6.2076,137100.0],["2016-07-01",6.1794,6.257,6.1653,6.2076,108200.0],["2016-07-05",6.2076,6.3275,6.1512,6.1935,75800.0],["2016-07-06",6.1088,6.2781,6.1088,6.2288,65100.0],["2016-07-07",6.264,6.2711,6.13,6.1794,43400.0],["2016-07-08",6.2005,6.257,6.1371,6.2429,72800.0],["2016-07-11",6.2147,6.3487,6.1159,6.2993,59100.0],["2016-07-12",6.257,6.4404,6.2499,6.3064,79300.0],["2016-07-13",6.2852,6.3698,6.2147,6.2499,50900.0],["2016-07-14",6.2781,6.3134,6.2358,6.2852,65700.0],["2016-07-15",6.3205,6.3205,6.2429,6.2781,52200.0],["2016-07-18",6.2147,6.3205,6.2147,6.2852,31800.0],["2016-07-19",6.2993,6.3134,6.2358,6.2711,28100.0],["2016-07-20",6.2288,6.3487,6.2288,6.2711,40900.0],["2016-07-21",6.3064,6.4545,6.2993,6.4474,103400.0],["2016-07-22",6.4474,6.7578,6.3769,6.7578,52000.0],["2016-07-25",6.6167,6.906,6.3698,6.8636,63600.0],["2016-07-26",6.6661,6.7719,6.6379,6.7367,55800.0],["2016-07-27",6.7225,6.7931,6.4898,6.7155,53000.0],["2016-07-28",6.7296,6.7296,6.6308,6.645,42900.0],["2016-07-29",6.6308,6.786,6.4474,6.7367,287600.0],["2016-08-01",6.7508,6.9201,6.7437,6.8848,69100.0],["2016-08-02",6.8636,6.8918,6.6167,6.6238,34000.0],["2016-08-03",6.5885,6.7367,6.4263,6.5956,39400.0],["2016-08-04",6.645,6.7084,6.4333,6.7014,22200.0],["2016-08-05",6.6943,6.8001,6.5532,6.652,47100.0],["2016-08-08",6.2781,6.8354,6.2781,6.6873,55700.0],["2016-08-09",6.7296,6.8777,6.6661,6.8425,43900.0],["2016-08-10",6.8707,6.8707,6.6591,6.7296,27300.0],["2016-08-11",6.7084,6.9624,6.6308,6.8001,60800.0],["2016-08-12",6.8354,6.8354,6.6873,6.7225,32400.0],["2016-08-15",6.6661,6.7578,6.6097,6.6661,58400.0],["2016-08-16",6.6308,6.7225,6.5744,6.6873,29000.0],["2016-08-17",6.7155,6.7719,6.6167,6.6732,17800.0],["2016-08-18",6.6591,6.7225,6.6238,6.7014,20200.0],["2016-08-19",6.7155,6.7719,6.6238,6.7649,64700.0],["2016-08-22",6.6379,6.7931,6.6379,6.7155,29500.0],["2016-08-23",6.7014,6.7649,6.6732,6.6943,26100.0],["2016-08-24",6.7014,6.7225,6.645,6.7014,85100.0],["2016-08-25",6.6661,6.779,6.6238,6.6308,43400.0],["2016-08-26",6.6097,6.7931,6.6097,6.6732,24500.0],["2016-08-29",6.7084,6.8354,6.6167,6.8284,402600.0],["2016-08-30",6.8072,6.9765,6.8072,6.9553,53500.0],["2016-08-31",6.9553,7.0541,6.8989,7.0329,131300.0],["2016-09-01",7.0188,7.0259,6.9271,6.9765,84500.0],["2016-09-02",6.9271,7.0047,6.9201,6.9977,83600.0],["2016-09-06",7.04,7.2798,6.9977,7.2234,168300.0],["2016-09-07",7.2446,7.6554,7.2021,7.6341,118200.0],["2016-09-08",7.6695,7.7191,7.5279,7.7049,75100.0],["2016-09-09",7.6837,7.6837,7.4571,7.4642,76400.0],["2016-09-12",7.4783,7.6058,7.4429,7.6058,77100.0],["2016-09-13",7.7049,7.712,7.4146,7.5987,51900.0],["2016-09-14",7.5562,7.712,7.5562,7.6766,75700.0],["2016-09-15",7.627,7.6837,7.627,7.6695,45900.0],["2016-09-16",7.7049,7.8041,7.5704,7.5987,416100.0],["2016-09-19",8.3706,8.3706,7.5775,7.7191,73400.0],["2016-09-20",7.7191,7.7404,7.627,7.6625,19200.0],["2016-09-21",7.6837,7.6837,7.5279,7.62,47700.0],["2016-09-22",7.6766,7.7333,7.6058,7.6695,64600.0],["2016-09-23",7.5279,7.6908,7.2942,7.6625,48300.0],["2016-09-26",7.6058,7.6058,7.2305,7.4713,56700.0],["2016-09-27",7.4854,7.6979,7.4712,7.6483,135000.0],["2016-09-28",7.6341,7.6341,7.4783,7.5633,38000.0],["2016-09-29",7.5421,7.5491,7.3155,7.4358,63300.0],["2016-09-30",7.4925,7.6483,7.4854,7.6341,140800.0],["2016-10-03",7.6341,7.6483,7.4996,7.62,43000.0],["2016-10-04",7.5846,7.6483,7.4996,7.5633,46800.0],["2016-10-05",7.5704,7.6412,7.5279,7.5916,29400.0],["2016-10-06",7.5491,7.6483,7.5491,7.6483,37100.0],["2016-10-07",7.62,7.6412,7.4358,7.4925,28100.0],["2016-10-10",7.4854,7.6483,7.4854,7.62,42200.0],["2016-10-11",7.62,7.62,7.45,7.535,38900.0],["2016-10-12",7.5562,7.6483,7.5491,7.6341,43500.0],["2016-10-13",7.62,7.62,7.5208,7.5421,19800.0],["2016-10-14",7.627,7.6483,7.5916,7.627,54300.0],["2016-10-17",7.6412,7.6412,7.5633,7.6058,22200.0],["2016-10-18",7.6129,7.6412,7.535,7.5704,22000.0],["2016-10-19",7.6129,7.6483,7.535,7.5987,24900.0],["2016-10-20",7.5987,7.6483,7.5562,7.6483,21200.0],["2016-10-21",7.5775,7.6837,7.5775,7.6766,22000.0],["2016-10-24",7.7333,7.7545,7.7191,7.7545,21400.0],["2016-10-25",7.7474,7.7687,7.627,7.6695,38600.0],["2016-10-26",7.6837,7.7545,7.6483,7.6766,26200.0],["2016-10-27",7.7049,7.7545,7.6766,7.6979,24800.0],["2016-10-28",7.6908,7.7262,7.4571,7.4713,49000.0],["2016-10-31",7.5067,7.5067,7.2942,7.4358,60800.0],["2016-11-01",7.4712,7.5067,7.2588,7.3296,34100.0],["2016-11-02",7.3296,7.365,7.0676,7.1172,52600.0],["2016-11-03",7.1526,7.5067,7.0818,7.4358,24600.0],["2016-11-04",7.4712,7.5067,7.2588,7.2942,55500.0],["2016-11-07",7.3296,7.3296,7.1526,7.2588,130600.0],["2016-11-08",7.2588,7.4004,7.2234,7.365,62600.0],["2016-11-09",7.365,7.4713,7.2942,7.365,173400.0],["2016-11-10",7.4358,7.8962,7.4004,7.8253,228700.0],["2016-11-11",7.8962,9.2063,7.8607,8.6043,218400.0],["2016-11-14",8.6043,8.8876,8.3919,8.7106,197700.0],["2016-11-15",8.6043,8.7106,8.3919,8.5335,44000.0],["2016-11-16",8.5335,8.5335,8.2148,8.4981,61900.0],["2016-11-17",8.5335,8.6043,8.3211,8.4627,38500.0],["2016-11-18",8.4981,8.6397,8.3565,8.5335,65100.0],["2016-11-21",8.5335,8.6397,8.3565,8.4273,35700.0],["2016-11-22",8.3919,8.5689,8.3919,8.5335,60900.0],["2016-11-23",8.4981,8.5689,8.4627,8.5335,41000.0],["2016-11-25",8.4981,8.5689,8.4981,8.5335,22100.0],["2016-11-28",8.5689,8.5689,8.4273,8.4627,35700.0],["2016-11-29",8.5335,8.5689,8.4627,8.4981,50200.0],["2016-11-30",8.5335,8.6043,8.3919,8.3919,59100.0],["2016-12-01",8.4627,8.6397,8.3565,8.4627,70200.0],["2016-12-02",8.4273,8.5194,8.3565,8.4627,53500.0],["2016-12-05",8.5335,9.525,8.5335,9.4187,160000.0],["2016-12-06",9.3833,10.1977,8.838,10.0915,121900.0],["2016-12-07",10.1909,10.2619,9.8358,10.1554,81700.0],["2016-12-08",10.0489,10.2974,9.5873,9.8713,148800.0],["2016-12-09",9.8713,10.2619,9.8287,10.1909,91000.0],["2016-12-12",10.2264,10.2619,9.0902,9.9424,109200.0],["2016-12-13",9.9424,10.1199,9.8713,10.0844,84100.0],["2016-12-14",9.9779,10.2619,9.8003,9.9779,73100.0],["2016-12-15",9.8358,11.0076,9.3813,10.688,421300.0],["2016-12-16",10.7235,10.9721,10.3685,10.404,710300.0],["2016-12-19",10.3685,10.6525,10.2974,10.5105,76200.0],["2016-12-20",10.5815,10.7946,10.2974,10.617,98400.0],["2016-12-21",10.617,10.6525,10.3685,10.5105,76500.0],["2016-12-22",10.4395,10.5815,10.2974,10.4395,85100.0],["2016-12-23",10.4395,10.4395,10.1909,10.4395,86400.0],["2016-12-27",10.475,10.475,10.1554,10.1909,117200.0],["2016-12-28",10.1909,10.2264,9.9779,10.0844,95300.0],["2016-12-29",10.1199,10.2264,9.9637,10.1909,49900.0],["2016-12-30",10.1909,10.1909,10.0489,10.0844,101000.0],["2017-01-03",10.1199,10.5815,10.0205,10.5105,172500.0],["2017-01-04",10.5815,10.5815,10.2974,10.5105,67700.0],["2017-01-05",10.4395,10.5815,10.0134,10.0489,74400.0],["2017-01-06",10.1909,10.1909,9.8003,9.9424,66200.0],["2017-01-09",9.8358,10.0347,9.8003,9.9424,113900.0],["2017-01-10",9.9779,10.2264,9.9424,10.1199,81200.0],["2017-01-11",10.1554,10.2832,9.9779,10.2619,77100.0],["2017-01-12",10.2619,10.2619,9.8003,9.9779,59500.0],["2017-01-13",9.9424,10.1909,9.9424,10.0134,56800.0],["2017-01-17",9.9424,9.9424,9.6583,9.6583,53000.0],["2017-01-18",9.7293,9.7648,9.6228,9.7293,57300.0],["2017-01-19",9.7648,9.7648,9.4808,9.4808,53400.0],["2017-01-20",9.4452,9.5873,9.3032,9.4097,69300.0],["2017-01-23",9.4097,9.495,9.3032,9.3742,36600.0],["2017-01-24",9.4452,9.6228,9.2677,9.5518,80500.0],["2017-01-25",9.4808,9.8713,9.4808,9.8003,68800.0],["2017-01-26",9.7648,9.8358,9.3742,9.6938,85800.0],["2017-01-27",9.5518,9.6938,9.1967,9.2322,62100.0],["2017-01-30",9.1612,9.1612,8.6996,8.7351,96800.0],["2017-01-31",8.6286,9.0191,8.6143,8.9481,64900.0],["2017-02-01",9.0191,9.1612,8.9836,9.0191,35500.0],["2017-02-02",8.9836,9.1257,8.7706,8.9836,46100.0],["2017-02-03",9.1257,9.4808,8.9126,9.4097,94800.0],["2017-02-06",9.3742,9.5873,9.2677,9.4452,63400.0],["2017-02-07",9.4808,9.6228,9.4452,9.5873,69300.0],["2017-02-08",9.5163,9.6228,9.4808,9.5873,67100.0],["2017-02-09",9.5873,9.6583,9.4808,9.6228,61500.0],["2017-02-10",9.6228,9.8003,9.5518,9.7648,56200.0],["2017-02-13",9.8003,9.9069,9.7293,9.8713,60900.0],["2017-02-14",9.7648,9.9069,9.7648,9.8713,57000.0],["2017-02-15",9.8358,9.9779,9.7648,9.9779,26800.0],["2017-02-16",9.3742,9.9779,9.2677,9.9424,95500.0],["2017-02-17",9.9424,10.1199,9.8003,10.0489,72300.0],["2017-02-21",10.0489,10.2406,9.8003,9.8358,41300.0],["2017-02-22",9.6583,9.8074,9.6583,9.7861,27800.0],["2017-02-23",9.8358,10.0134,9.8358,9.9779,29100.0],["2017-02-24",9.9069,10.0063,9.4808,9.9424,97000.0],["2017-02-27",9.9424,10.1199,9.8003,10.0489,46800.0],["2017-02-28",10.0489,10.0489,9.7293,9.8003,66700.0],["2017-03-01",9.9779,10.1909,9.9424,10.1199,33500.0],["2017-03-02",10.1554,10.1554,9.8003,9.8713,44200.0],["2017-03-03",9.8003,9.9069,9.8003,9.9069,24300.0],["2017-03-06",9.8003,10.0489,9.7932,10.0134,46200.0],["2017-03-07",9.9069,10.2619,9.8713,10.0844,60700.0],["2017-03-08",10.1557,10.1557,9.9062,9.9062,49800.0],["2017-03-09",9.9276,10.0488,9.7281,9.7993,49000.0],["2017-03-10",9.9062,9.9062,9.3575,9.6568,58700.0],["2017-03-13",9.5855,9.7281,9.4786,9.5499,27100.0],["2017-03-14",9.4786,9.5855,9.4786,9.5499,18600.0],["2017-03-15",9.6212,9.7993,9.6212,9.7637,42500.0],["2017-03-16",9.7281,10.0844,9.7281,10.0488,53700.0],["2017-03-17",9.9419,10.0701,9.6568,10.0488,74300.0],["2017-03-20",9.9917,10.1557,9.9775,10.0488,28900.0],["2017-03-21",10.0844,10.12,9.3005,9.3717,97300.0],["2017-03-22",9.3717,9.4074,9.2292,9.2648,46500.0],["2017-03-23",9.3361,9.5855,9.2292,9.5143,67400.0],["2017-03-24",9.5143,9.6212,9.3575,9.4786,31700.0],["2017-03-27",9.3717,9.4786,9.3004,9.4074,26000.0],["2017-03-28",9.3361,9.6568,9.3005,9.5143,53200.0],["2017-03-29",9.443,9.6568,9.3717,9.443,59400.0],["2017-03-30",9.4786,9.9419,9.4786,9.9062,90600.0],["2017-03-31",9.835,10.2626,9.7637,10.2269,164000.0],["2017-04-03",10.1913,10.3338,9.8706,9.9419,183500.0],["2017-04-04",9.9062,9.9775,9.6924,9.7993,63400.0],["2017-04-05",9.8706,9.9419,9.3361,9.3361,58500.0],["2017-04-06",9.3717,9.5713,9.3361,9.5143,46200.0],["2017-04-07",9.4786,9.5499,9.3005,9.3717,23500.0],["2017-04-10",9.443,9.5713,9.2149,9.3005,49600.0],["2017-04-11",9.2292,9.4786,9.2078,9.443,51800.0],["2017-04-12",9.4074,9.4074,9.2292,9.2292,26000.0],["2017-04-13",9.1935,9.2648,9.0154,9.1935,56300.0],["2017-04-17",9.1579,9.5499,9.1437,9.443,77700.0],["2017-04-18",9.4786,9.4786,9.2292,9.4786,37000.0],["2017-04-19",9.5143,9.5855,9.3361,9.443,60600.0],["2017-04-20",9.4786,9.8706,9.4074,9.835,64700.0],["2017-04-21",9.7637,10.0844,9.7637,10.0844,78700.0],["2017-04-24",10.3338,10.3338,10.0488,10.0844,60700.0],["2017-04-25",10.1557,10.2483,10.0844,10.1913,57900.0],["2017-04-26",10.1913,10.2982,10.1913,10.2626,105200.0],["2017-04-27",10.2982,10.2982,10.1913,10.2269,62800.0],["2017-04-28",10.1913,10.2982,10.1557,10.1913,67700.0],["2017-05-01",10.2626,10.3338,10.1557,10.3338,45400.0],["2017-05-02",10.3338,10.4764,10.2269,10.2626,138400.0],["2017-05-03",10.1913,10.3338,10.1913,10.2626,77100.0],["2017-05-04",10.3338,10.569,10.2626,10.4407,64100.0],["2017-05-05",10.4407,10.512,10.1913,10.4051,39800.0],["2017-05-08",10.3695,10.569,10.3338,10.4764,46800.0],["2017-05-09",10.5476,10.5833,10.2626,10.3695,39800.0],["2017-05-10",10.2269,10.4764,10.2269,10.3695,41000.0],["2017-05-11",10.3338,10.3338,10.12,10.2269,37200.0],["2017-05-12",10.1913,10.2269,10.1557,10.1913,56300.0],["2017-05-15",10.2269,10.2982,10.1557,10.2626,58000.0],["2017-05-16",10.2626,10.2982,10.1557,10.2626,23200.0],["2017-05-17",10.0488,10.1913,9.7494,9.7993,58800.0],["2017-05-18",9.7993,10.0488,9.7993,9.835,30400.0],["2017-05-19",9.7993,9.9775,9.6212,9.6924,42600.0],["2017-05-22",9.7281,9.7637,9.6212,9.7281,18200.0],["2017-05-23",9.6568,9.7993,9.5855,9.7281,40700.0],["2017-05-24",9.7637,9.835,9.6568,9.7281,15700.0],["2017-05-25",9.7281,9.8706,9.7281,9.7637,29000.0],["2017-05-26",9.7637,9.9419,9.6568,9.7993,13900.0],["2017-05-30",9.7637,9.7993,9.5499,9.5855,95300.0],["2017-05-31",9.6212,9.7281,9.3361,9.6568,53000.0],["2017-06-01",9.9062,10.0131,9.6924,9.9419,33400.0],["2017-06-02",9.9775,10.512,9.9775,10.1557,51000.0],["2017-06-05",10.0488,10.12,9.835,9.8706,27100.0],["2017-06-06",9.7993,10.0345,9.5499,9.9775,47200.0],["2017-06-07",10.0133,10.049,9.8702,9.9417,29900.0],["2017-06-08",9.9775,10.3566,9.8344,10.1921,47700.0],["2017-06-09",10.2993,10.6927,10.2993,10.657,51700.0],["2017-06-12",10.5497,10.9073,10.4066,10.8,94400.0],["2017-06-13",10.9073,10.9073,10.5854,10.6927,44100.0],["2017-06-14",10.657,10.6927,10.3351,10.6212,22900.0],["2017-06-15",10.5139,10.6212,10.4066,10.5854,23200.0],["2017-06-16",10.4066,10.5139,10.3709,10.4424,76900.0],["2017-06-19",10.5139,10.657,10.4066,10.4782,25600.0],["2017-06-20",10.4782,10.4782,10.1921,10.2636,22900.0],["2017-06-21",10.2993,10.2993,10.0848,10.0848,30600.0],["2017-06-22",9.9775,10.2636,9.9775,10.1921,21700.0],["2017-06-23",10.2135,10.6212,9.9417,10.4424,181500.0],["2017-06-26",10.4782,10.4782,9.906,10.1921,22700.0],["2017-06-27",10.2993,10.3709,10.1921,10.2278,19400.0],["2017-06-28",10.2636,10.5139,10.2636,10.4782,23900.0],["2017-06-29",10.5854,10.5854,10.1992,10.4424,44800.0],["2017-06-30",10.5139,10.5282,10.3351,10.3709,26800.0],["2017-07-03",10.3709,10.7285,10.3709,10.6927,24900.0],["2017-07-05",10.6927,10.7285,10.3351,10.7285,37300.0],["2017-07-06",10.6927,10.6927,10.4424,10.5139,39300.0],["2017-07-07",10.6212,10.7285,10.5139,10.6212,22500.0],["2017-07-10",10.5139,10.6212,10.2993,10.3351,26200.0],["2017-07-11",10.3351,10.3351,10.0133,10.1921,41100.0],["2017-07-12",10.2278,10.5497,10.2278,10.4782,37100.0],["2017-07-13",10.4424,10.4424,10.049,10.1563,34000.0],["2017-07-14",10.049,10.2278,10.049,10.1563,35200.0],["2017-07-17",10.1921,10.4066,10.1205,10.3709,35800.0],["2017-07-18",10.2278,10.4424,10.2278,10.4066,34800.0],["2017-07-19",10.4066,10.4424,10.2636,10.3709,34500.0],["2017-07-20",10.3709,10.5139,10.2636,10.4066,42800.0],["2017-07-21",10.5497,10.5497,10.1563,10.3351,55800.0],["2017-07-24",10.4066,10.5497,10.1921,10.4782,68000.0],["2017-07-25",10.4782,10.8,10.4639,10.5497,85700.0],["2017-07-26",10.5854,10.657,10.2636,10.2636,16400.0],["2017-07-27",10.2993,10.3566,10.0133,10.049,38300.0],["2017-07-28",10.0133,10.0419,9.8702,9.9775,21500.0],["2017-07-31",10.0133,10.0848,9.7987,9.8344,68400.0],["2017-08-01",9.9775,10.2278,9.8559,9.906,75500.0],["2017-08-02",9.9417,10.0848,9.7629,9.906,33000.0],["2017-08-03",9.8344,9.9775,9.6556,9.6914,47300.0],["2017-08-04",9.8344,10.1205,9.6199,9.8702,84700.0],["2017-08-07",9.906,9.9417,9.6556,9.7987,33200.0],["2017-08-08",9.7629,10.1205,9.7629,9.8344,35700.0],["2017-08-09",9.7629,9.8344,9.5126,9.5841,51500.0],["2017-08-10",9.5484,9.6556,9.3695,9.5126,42000.0],["2017-08-11",9.5841,9.5841,9.3338,9.5126,42900.0],["2017-08-14",9.5841,10.049,9.5841,9.8344,46400.0],["2017-08-15",9.8344,9.9417,9.6556,9.7629,25900.0],["2017-08-16",9.7987,9.906,9.6556,9.7629,22100.0],["2017-08-17",9.6914,9.7486,9.4768,9.5126,40900.0],["2017-08-18",9.3695,9.6986,9.3695,9.5841,33400.0],["2017-08-21",9.5126,9.6556,9.4768,9.5841,22900.0],["2017-08-22",9.6914,9.7272,9.5484,9.5841,27100.0],["2017-08-23",9.4768,9.6914,9.4768,9.5841,34500.0],["2017-08-24",9.5841,9.6199,9.5555,9.6199,20800.0],["2017-08-25",9.6199,9.7629,9.5126,9.6199,48400.0],["2017-08-28",9.6199,9.6914,9.3695,9.5484,41300.0],["2017-08-29",9.4768,9.5484,9.3695,9.5126,28400.0],["2017-08-30",9.5126,9.6771,9.3338,9.4768,34300.0],["2017-08-31",9.5484,9.9417,9.5484,9.7987,38900.0],["2017-09-01",9.8344,9.8344,9.6556,9.7987,24300.0],["2017-09-05",9.6914,9.6914,9.3695,9.4053,19000.0],["2017-09-06",9.4768,9.5841,9.4053,9.5484,25400.0],["2017-09-07",9.6274,9.6274,9.2682,9.3041,39200.0],["2017-09-08",9.34,9.5915,9.34,9.4478,12900.0],["2017-09-11",9.4837,9.6633,9.4837,9.5555,18200.0],["2017-09-12",9.6274,9.6992,9.5915,9.6633,16700.0],["2017-09-13",9.6274,9.807,9.6274,9.6992,56000.0],["2017-09-14",9.6633,9.7711,9.5196,9.6633,26300.0],["2017-09-15",9.6992,9.807,9.6274,9.7711,136200.0],["2017-09-18",9.7711,10.0585,9.7711,10.0225,24300.0],["2017-09-19",9.9148,10.0585,9.9148,9.9866,16500.0],["2017-09-20",9.9866,10.3315,9.9507,10.1662,61300.0],["2017-09-21",10.274,10.5255,10.2022,10.3818,44800.0],["2017-09-22",10.4177,10.5255,10.0441,10.4895,31300.0],["2017-09-25",10.4464,10.6548,10.4464,10.5614,52600.0],["2017-09-26",10.5255,10.7051,10.4895,10.5973,35000.0],["2017-09-27",10.741,11.2439,10.5973,11.208,90600.0],["2017-09-28",11.0284,11.0284,10.741,10.9206,60300.0],["2017-09-29",10.9925,11.1362,10.7051,10.8128,44500.0],["2017-10-02",10.8488,11.1362,10.7051,11.1362,42200.0],["2017-10-03",11.208,11.3876,11.1362,11.208,45000.0],["2017-10-04",11.208,11.2798,11.1002,11.1721,30000.0],["2017-10-05",11.2439,11.3876,11.208,11.208,33700.0],["2017-10-06",11.208,11.3158,11.1002,11.1002,81600.0],["2017-10-09",11.1721,11.208,10.8488,10.9565,77800.0],["2017-10-10",11.0284,11.2798,10.9206,11.1721,80900.0],["2017-10-11",11.1002,11.3517,10.9134,11.1002,60800.0],["2017-10-12",11.1721,11.2798,11.0643,11.0643,26600.0],["2017-10-13",11.1002,11.208,10.9925,11.1002,26900.0],["2017-10-16",11.1362,11.4595,11.1002,11.3517,37200.0],["2017-10-17",10.9996,11.3517,10.7769,10.8488,31100.0],["2017-10-18",10.9206,11.3517,10.9062,11.0643,36000.0],["2017-10-19",11.0643,11.1936,10.8488,11.1002,27400.0],["2017-10-20",11.208,11.2798,11.1362,11.208,23500.0],["2017-10-23",11.1721,11.1721,10.274,10.9565,18700.0],["2017-10-24",11.1002,11.1721,10.9206,11.0284,31400.0],["2017-10-25",10.9925,11.1721,10.8847,11.1002,17500.0],["2017-10-26",11.1721,11.3517,11.1362,11.2798,23500.0],["2017-10-27",10.8488,11.1362,10.5614,10.8488,43700.0],["2017-10-30",10.6332,10.741,10.3458,10.4177,28100.0],["2017-10-31",10.4895,10.7769,10.4033,10.4177,43000.0],["2017-11-01",10.5973,10.6332,10.2381,10.3099,24500.0],["2017-11-02",10.2022,10.5255,10.0944,10.4536,36100.0],["2017-11-03",10.4895,10.5255,10.274,10.4536,34800.0],["2017-11-06",10.3818,10.5614,10.274,10.4536,18000.0],["2017-11-07",10.4177,10.5973,9.9148,9.9507,26500.0],["2017-11-08",9.8429,9.9507,9.7352,9.807,25200.0],["2017-11-09",9.7352,9.9148,9.6274,9.7711,14500.0],["2017-11-10",9.8429,9.9507,9.807,9.807,12700.0],["2017-11-13",9.7352,9.8429,9.5915,9.807,12700.0],["2017-11-14",9.6992,9.9866,9.6274,9.9507,16600.0],["2017-11-15",9.8788,10.0585,9.8788,9.9866,17700.0],["2017-11-16",10.0225,10.2022,10.0225,10.1303,25000.0],["2017-11-17",10.0585,10.1662,10.0225,10.0944,20400.0],["2017-11-20",10.1662,10.2022,10.0585,10.1303,22700.0],["2017-11-21",10.2022,10.4895,9.9148,10.3818,34100.0],["2017-11-22",10.4177,10.5111,10.274,10.274,20300.0],["2017-11-24",10.3458,10.3818,10.0944,10.1303,10200.0],["2017-11-27",10.1303,10.3674,10.1303,10.274,18400.0],["2017-11-28",10.274,10.8128,10.274,10.6332,47500.0],["2017-11-29",10.6692,11.2439,10.6692,11.1721,46100.0],["2017-11-30",11.208,11.3876,10.8847,10.8847,44900.0],["2017-12-01",10.8847,10.8847,10.4177,10.741,26000.0],["2017-12-04",10.7769,10.9206,10.7051,10.8488,41700.0],["2017-12-05",10.8128,10.9565,10.6692,10.7769,48200.0],["2017-12-06",10.8128,10.9565,10.7051,10.7051,31700.0],["2017-12-07",10.6762,11.0008,10.6762,10.7484,32100.0],["2017-12-08",10.8205,10.8205,10.4598,10.6402,26700.0],["2017-12-11",10.6402,10.7484,10.4959,10.6402,39000.0],["2017-12-12",10.6402,10.8926,10.6402,10.7123,33900.0],["2017-12-13",10.7123,11.109,10.7123,10.8205,48500.0],["2017-12-14",10.8566,10.9648,10.4598,10.568,36900.0],["2017-12-15",10.568,11.0008,10.568,10.8566,156600.0],["2017-12-18",10.9648,11.1812,10.8205,11.0008,40700.0],["2017-12-19",11.0008,11.0008,10.7484,10.8566,24800.0],["2017-12-20",10.8205,10.8566,10.7484,10.7844,15900.0],["2017-12-21",10.7123,11.0008,10.7123,10.8926,23000.0],["2017-12-22",10.9287,10.9648,10.7484,10.7844,20600.0],["2017-12-26",10.7123,10.9287,10.4959,10.4959,29800.0],["2017-12-27",10.4598,10.8782,10.4598,10.6402,21500.0],["2017-12-28",10.7123,10.9287,10.6762,10.6762,10900.0],["2017-12-29",10.7123,11.0369,10.3877,10.6402,42900.0],["2018-01-02",10.7484,10.9648,10.4959,10.568,48300.0],["2018-01-03",10.5319,10.7484,10.3877,10.4959,44200.0],["2018-01-04",10.6041,10.8926,10.6041,10.7844,29500.0],["2018-01-05",10.8566,11.0008,10.6762,10.8926,22800.0],["2018-01-08",10.8205,10.9648,10.7123,10.8566,20700.0],["2018-01-09",10.8566,11.073,10.8566,10.8566,26400.0],["2018-01-10",10.8205,11.073,10.8205,11.0369,18000.0],["2018-01-11",11.0369,11.4192,11.0008,11.3976,33600.0],["2018-01-12",11.3976,11.3976,11.2533,11.3976,31300.0],["2018-01-16",11.4337,11.4697,11.0369,11.073,44400.0],["2018-01-17",11.1451,11.3615,11.0369,11.3615,15300.0],["2018-01-18",11.3255,11.3255,10.9648,10.9648,19700.0],["2018-01-19",10.8926,11.1812,10.8926,11.1812,28700.0],["2018-01-22",11.1812,11.2894,11.0369,11.109,13800.0],["2018-01-23",11.0369,11.1523,11.0008,11.0369,14200.0],["2018-01-24",11.0008,11.1451,11.0008,11.073,26100.0],["2018-01-25",11.1451,11.1451,10.8926,11.0369,18500.0],["2018-01-26",11.109,11.1451,11.0008,11.073,16900.0],["2018-01-29",11.0369,11.1812,11.0369,11.109,19300.0],["2018-01-30",11.0369,11.2533,11.0008,11.0369,16100.0],["2018-01-31",11.0369,11.0369,10.4598,10.5319,46400.0],["2018-02-01",10.5319,10.9648,10.5319,10.7844,33800.0],["2018-02-02",10.7844,10.9287,10.6402,10.7123,56400.0],["2018-02-05",10.6041,10.8205,10.027,10.0631,48200.0],["2018-02-06",9.8467,10.3155,9.8467,10.0991,132400.0],["2018-02-07",10.027,10.1352,9.9188,9.9549,39900.0],["2018-02-08",9.9188,9.9549,9.2335,9.2335,243500.0],["2018-02-09",9.4499,10.532,9.4499,10.0991,54000.0],["2018-02-12",10.1352,10.4237,9.9188,10.1352,45000.0],["2018-02-13",9.9909,10.3155,9.9909,10.2073,31800.0],["2018-02-14",10.1352,10.4598,10.1352,10.3516,30100.0],["2018-02-15",10.4598,10.7484,10.3155,10.568,46900.0],["2018-02-16",10.4237,10.7484,10.4237,10.4959,42800.0],["2018-02-20",10.3877,10.6041,10.2795,10.3877,39000.0],["2018-02-21",10.4598,10.7411,10.3877,10.5319,20700.0],["2018-02-22",10.532,10.532,10.1713,10.2073,22800.0],["2018-02-23",10.3155,10.3516,10.1496,10.2073,48600.0],["2018-02-26",10.0991,10.3155,10.0991,10.2795,29700.0],["2018-02-27",10.3155,10.4959,10.1713,10.2434,29200.0],["2018-02-28",10.1352,10.4959,9.6663,9.7384,59400.0],["2018-03-01",9.7384,10.1713,9.522,10.1352,73800.0],["2018-03-02",9.9909,10.2434,9.9188,10.1352,19600.0],["2018-03-05",10.0198,10.3877,9.9909,10.2795,23400.0],["2018-03-06",10.2795,10.3516,10.0631,10.3155,23300.0],["2018-03-07",10.2073,10.5319,10.0631,10.4237,30000.0],["2018-03-08",10.5107,10.5107,10.1845,10.1845,13800.0],["2018-03-09",10.3295,10.5832,10.0396,10.5832,23900.0],["2018-03-12",10.402,10.692,10.2933,10.547,22300.0],["2018-03-13",10.6267,10.6267,10.4382,10.5107,27900.0],["2018-03-14",10.5832,10.5832,10.1845,10.402,23400.0],["2018-03-15",10.4745,10.4745,10.257,10.3295,22800.0],["2018-03-16",10.2933,10.5832,10.2933,10.4382,81600.0],["2018-03-19",10.3875,10.6195,10.3658,10.3658,33500.0],["2018-03-20",10.5107,10.5107,10.257,10.2933,19900.0],["2018-03-21",10.2933,10.5107,10.2933,10.3295,15700.0],["2018-03-22",10.2208,10.4382,10.0396,10.0396,34300.0],["2018-03-23",10.2208,10.4382,9.6771,9.6771,34400.0],["2018-03-26",9.8583,10.2208,9.8583,10.1845,20500.0],["2018-03-27",10.3658,10.402,10.0033,10.0758,51400.0],["2018-03-28",10.1483,10.2933,10.112,10.257,16900.0],["2018-03-29",10.3295,10.3295,9.9671,10.0396,61900.0],["2018-04-02",10.0758,10.1845,9.8293,9.9671,41200.0],["2018-04-03",9.9308,10.1845,9.9308,10.1483,26200.0],["2018-04-04",10.0033,10.402,10.0033,10.2933,30900.0],["2018-04-05",10.402,10.5107,10.3295,10.402,31600.0],["2018-04-06",10.3295,10.4382,10.0033,10.112,31000.0],["2018-04-09",10.1845,10.402,10.0396,10.112,18400.0],["2018-04-10",10.1845,10.4745,10.1338,10.3295,32500.0],["2018-04-11",10.2933,10.4745,10.257,10.3295,17600.0],["2018-04-12",10.3658,10.4745,10.2933,10.3295,15300.0],["2018-04-13",10.4745,10.4745,10.112,10.2208,27900.0],["2018-04-16",10.2208,10.5107,10.2208,10.3295,24300.0],["2018-04-17",10.3658,10.547,10.3223,10.4745,25100.0],["2018-04-18",10.5107,10.6195,10.3295,10.5107,23500.0],["2018-04-19",10.1483,10.7644,10.1483,10.7282,12700.0],["2018-04-20",10.6557,10.8732,10.6557,10.8369,30300.0],["2018-04-23",10.7644,10.9094,10.7644,10.8732,19900.0],["2018-04-24",10.8369,11.1269,10.8369,11.0544,26200.0],["2018-04-25",11.0544,11.1994,11.0181,11.0544,19400.0],["2018-04-26",11.0544,11.0906,10.8732,10.9457,20500.0],["2018-04-27",10.9457,11.0906,10.9022,10.9457,16500.0],["2018-04-30",10.9457,11.0544,10.6919,10.6919,32900.0],["2018-05-01",10.6557,11.0181,10.6557,10.9819,35200.0],["2018-05-02",10.9094,11.0181,10.8369,10.9819,39600.0],["2018-05-03",10.9094,11.0181,10.7282,10.7282,12900.0],["2018-05-04",10.7282,11.0906,10.6919,10.9094,18300.0],["2018-05-07",10.9457,11.1269,10.9457,11.0181,35700.0],["2018-05-08",11.0544,11.1269,10.8732,11.0544,15300.0],["2018-05-09",11.0906,11.4531,11.0834,11.3081,35100.0],["2018-05-10",11.3443,11.3806,11.2719,11.3443,13500.0],["2018-05-11",11.2719,11.3371,11.1631,11.1994,13600.0],["2018-05-14",11.1631,11.3443,11.0181,11.2356,27400.0],["2018-05-15",11.2719,11.3443,11.0906,11.1631,17800.0],["2018-05-16",11.1994,11.4531,11.1994,11.4531,37800.0],["2018-05-17",11.5256,11.5618,11.4168,11.5256,41700.0],["2018-05-18",11.5256,11.5618,11.4168,11.4531,33000.0],["2018-05-21",11.4893,11.5256,11.1994,11.5111,32400.0],["2018-05-22",11.4168,11.5256,11.3806,11.4168,18900.0],["2018-05-23",11.4168,11.4893,11.3443,11.4531,28000.0],["2018-05-24",11.4531,11.5618,11.4168,11.5256,28400.0],["2018-05-25",11.5618,11.5618,11.4531,11.5256,17700.0],["2018-05-29",11.4531,11.5473,11.3081,11.4531,24900.0],["2018-05-30",11.5256,11.5618,11.4531,11.4531,33700.0],["2018-05-31",11.4168,11.5256,11.3443,11.4531,30100.0],["2018-06-01",11.5256,11.5256,11.3806,11.4168,89900.0],["2018-06-04",11.4893,11.5256,11.3806,11.4893,64700.0],["2018-06-05",11.5256,11.743,11.4893,11.5256,70600.0],["2018-06-06",11.4893,11.9605,11.4531,11.8518,64100.0],["2018-06-07",11.8663,12.0119,11.7935,11.8663,19600.0],["2018-06-08",11.8663,11.9027,11.5751,11.6843,24800.0],["2018-06-11",11.6479,11.6843,11.5751,11.6625,36800.0],["2018-06-12",11.6479,11.677,11.6115,11.6479,28000.0],["2018-06-13",11.6115,11.7207,11.5751,11.5751,26800.0],["2018-06-14",11.6115,11.6115,11.3858,11.5387,53800.0],["2018-06-15",11.4659,11.7935,11.4659,11.7207,95900.0],["2018-06-18",11.7207,11.8663,11.6115,11.8299,16700.0],["2018-06-19",11.7935,12.0119,11.6188,11.8663,31300.0],["2018-06-20",11.9391,12.1211,11.9391,12.0847,31500.0],["2018-06-21",12.0847,12.1939,11.6843,11.7935,40600.0],["2018-06-22",11.7935,11.8663,11.6479,11.7935,122500.0],["2018-06-25",11.7207,11.7571,11.5751,11.6843,33700.0],["2018-06-26",11.6479,11.8663,11.6479,11.7207,25000.0],["2018-06-27",11.7935,11.7935,11.5751,11.5751,29900.0],["2018-06-28",11.5387,11.7571,11.5023,11.6479,16700.0],["2018-06-29",11.7571,11.7571,11.6115,11.6115,41600.0],["2018-07-02",11.6115,12.0483,11.6115,12.0119,47300.0],["2018-07-03",12.0847,12.0847,11.9027,12.0119,16900.0],["2018-07-05",12.0483,12.0483,11.8663,11.9755,21700.0],["2018-07-06",12.0119,12.0483,11.9755,12.0483,26600.0],["2018-07-09",12.0847,12.2667,12.0847,12.1575,18200.0],["2018-07-10",12.1575,12.2303,12.0119,12.0119,26300.0],["2018-07-11",11.9755,12.1575,11.9755,12.0119,25000.0],["2018-07-12",12.0119,12.0119,11.8154,11.9391,15600.0],["2018-07-13",11.8663,12.0119,11.8663,11.8663,11500.0],["2018-07-16",11.9027,12.0119,11.6843,11.7935,16300.0],["2018-07-17",11.7571,11.961,11.7207,11.7207,20100.0],["2018-07-18",11.7571,11.9246,11.7207,11.8299,17500.0],["2018-07-19",11.8663,11.9027,11.6843,11.8663,22000.0],["2018-07-20",11.8299,12.3031,11.7353,12.1939,30900.0],["2018-07-23",12.1575,12.2667,12.0847,12.1211,19500.0],["2018-07-24",12.1211,12.1575,11.8299,11.8299,21100.0],["2018-07-25",11.6479,11.8663,11.6115,11.8299,25500.0],["2018-07-26",11.9391,12.0847,11.8299,12.0483,18900.0],["2018-07-27",12.0119,12.0119,11.4878,11.5387,41300.0],["2018-07-30",11.5751,11.7062,11.4659,11.5387,25000.0],["2018-07-31",11.3567,11.6843,11.2548,11.6334,45500.0],["2018-08-01",11.6334,11.6843,11.6115,11.6479,23900.0],["2018-08-02",11.6115,11.6843,11.3203,11.6843,23200.0],["2018-08-03",11.6843,11.7935,11.5387,11.6115,29000.0],["2018-08-06",11.6115,11.6843,11.6115,11.6843,15200.0],["2018-08-07",11.6479,11.7571,11.6479,11.7207,9000.0],["2018-08-08",11.6698,11.7571,11.5751,11.6843,15300.0],["2018-08-09",11.7207,11.7207,11.6115,11.7207,15800.0],["2018-08-10",11.7207,11.7207,11.6479,11.6843,14400.0],["2018-08-13",11.6115,11.7571,11.6115,11.6479,21200.0],["2018-08-14",11.6115,11.7571,11.6115,11.6334,32200.0],["2018-08-15",11.6479,11.6479,11.3567,11.3931,26300.0],["2018-08-16",11.3931,11.6479,11.3931,11.5242,16300.0],["2018-08-17",11.4295,11.6115,11.3567,11.4295,45500.0],["2018-08-20",11.5023,11.6115,11.3931,11.5751,14900.0],["2018-08-21",11.5824,11.7571,11.5824,11.6843,38000.0],["2018-08-22",11.6115,11.6843,11.5751,11.6115,16900.0],["2018-08-23",11.6479,11.6843,11.5751,11.6479,12500.0],["2018-08-24",11.6115,11.6843,11.5751,11.6479,14300.0],["2018-08-27",11.6115,11.6843,11.5751,11.5751,16400.0],["2018-08-28",11.5751,11.5751,11.3567,11.3931,32200.0],["2018-08-29",11.3931,11.4878,11.2839,11.2839,15500.0],["2018-08-30",11.3203,11.5387,11.3058,11.5023,25500.0],["2018-08-31",11.4295,11.6115,11.3786,11.5387,26500.0],["2018-09-04",11.4659,11.6115,11.3567,11.5387,19100.0],["2018-09-05",11.4659,11.5387,11.3203,11.5023,17300.0],["2018-09-06",11.3931,11.5751,11.3567,11.4659,24500.0],["2018-09-07",11.3931,11.6115,11.3567,11.5387,9100.0],["2018-09-10",11.4659,11.5751,11.415,11.4659,12500.0],["2018-09-11",11.4295,11.4295,11.2839,11.2839,20700.0],["2018-09-12",11.2839,11.3203,11.2475,11.3203,27800.0],["2018-09-13",11.3423,11.3423,11.0862,11.1227,19800.0],["2018-09-14",11.0862,11.3423,11.0862,11.2691,15100.0],["2018-09-17",11.2691,11.2837,11.1227,11.1227,24900.0],["2018-09-18",11.2325,11.3423,11.1593,11.1959,41800.0],["2018-09-19",11.1227,11.291,11.0862,11.0862,42300.0],["2018-09-20",11.152,11.2691,11.1227,11.1959,37100.0],["2018-09-21",11.2325,11.2691,11.1227,11.2691,141400.0],["2018-09-24",11.1959,11.1959,11.0862,11.1227,33700.0],["2018-09-25",11.1227,11.1959,10.9764,11.0496,35100.0],["2018-09-26",11.0862,11.1959,10.9398,11.013,29100.0],["2018-09-27",10.9764,11.1227,10.9764,11.013,28800.0],["2018-09-28",11.0496,11.3789,10.9764,11.1959,33000.0],["2018-10-01",11.1593,11.3276,10.9837,11.0422,38000.0],["2018-10-02",11.0057,11.1886,11.0057,11.0276,36200.0],["2018-10-03",11.0422,11.3203,11.0422,11.2545,51200.0],["2018-10-04",11.1813,11.3057,11.1081,11.1447,49300.0],["2018-10-05",11.174,11.2325,10.991,11.0788,16500.0],["2018-10-08",11.1154,11.1301,11.013,11.1008,14300.0],["2018-10-09",11.1081,11.1886,11.013,11.0349,23100.0],["2018-10-10",11.0642,11.2471,10.9032,11.0203,44200.0],["2018-10-11",10.9764,11.0935,10.6837,10.7569,23800.0],["2018-10-12",10.9179,10.9179,10.2812,10.369,58200.0],["2018-10-15",10.3837,10.6764,10.369,10.552,21900.0],["2018-10-16",10.5886,10.8081,10.4642,10.691,24800.0],["2018-10-17",10.6325,10.9252,10.3032,10.6691,14900.0],["2018-10-18",10.6764,10.7935,10.3105,10.3178,28100.0],["2018-10-19",10.2812,10.4495,10.2227,10.3105,30900.0],["2018-10-22",10.5959,10.852,10.1349,10.2373,14500.0],["2018-10-23",10.1202,10.6837,9.7617,10.1129,18700.0],["2018-10-24",10.1202,10.1349,9.7324,9.9446,32400.0],["2018-10-25",9.8275,10.1641,9.6885,10.1056,39800.0],["2018-10-26",9.9885,10.208,9.6226,9.6958,50000.0],["2018-10-29",9.8129,10.2446,9.6153,9.6153,61000.0],["2018-10-30",9.447,9.7763,9.447,9.6373,50200.0],["2018-10-31",9.6592,9.8568,9.5275,9.586,41600.0],["2018-11-01",9.5495,10.2227,9.5202,9.63,59500.0],["2018-11-02",9.6958,10.5227,9.6958,10.3398,37200.0],["2018-11-05",10.3471,10.5081,10.0983,10.1788,17900.0],["2018-11-06",10.0983,10.4276,9.6665,10.2373,7600.0],["2018-11-07",10.1861,10.5081,9.8714,10.0251,31300.0],["2018-11-08",9.9885,10.208,9.8568,10.091,3600.0],["2018-11-09",9.6519,10.2446,9.6519,9.8641,18300.0],["2018-11-12",9.8056,10.208,9.586,9.9812,19000.0],["2018-11-13",9.9885,10.1568,9.769,9.8348,16600.0],["2018-11-14",9.9153,10.1056,9.7909,9.8495,21800.0],["2018-11-15",9.6958,10.0763,9.6226,9.8422,23300.0],["2018-11-16",9.769,10.091,9.769,9.908,26000.0],["2018-11-19",9.908,10.1788,9.8788,9.8861,14500.0],["2018-11-20",9.8788,10.0617,9.5934,9.6665,23500.0],["2018-11-21",9.6958,9.8641,9.6812,9.7763,11500.0],["2018-11-23",9.7617,9.9446,9.6519,9.7617,11800.0],["2018-11-26",9.7836,9.7836,9.5641,9.6226,27800.0],["2018-11-27",9.5714,9.8056,9.469,9.586,18400.0],["2018-11-28",9.5934,9.9885,9.5348,9.9153,14200.0],["2018-11-29",9.908,10.2666,9.7324,10.0397,23700.0],["2018-11-30",9.9885,10.2666,9.9519,10.2593,85900.0],["2018-12-03",10.4422,10.4422,10.0544,10.2154,17500.0],["2018-12-04",10.1861,10.1861,9.1836,9.2202,52300.0],["2018-12-06",9.2129,9.5056,9.1982,9.3885,24100.0],["2018-12-07",9.3665,9.8348,9.2641,9.4031,37800.0],["2018-12-10",9.4031,9.4031,9.1909,9.2494,29000.0],["2018-12-11",9.3665,10.0836,9.308,9.3812,12900.0],["2018-12-12",9.4763,10.0983,9.4031,9.4543,17700.0],["2018-12-13",9.5353,9.8667,9.1598,9.3954,30800.0],["2018-12-14",9.3144,9.366,9.1156,9.1672,41900.0],["2018-12-17",9.0935,9.3071,8.9757,9.0567,44600.0],["2018-12-18",9.1451,9.4838,9.0935,9.285,33300.0],["2018-12-19",9.3071,9.3071,8.8285,8.8579,37300.0],["2018-12-20",8.8579,9.0199,8.7843,8.8947,43300.0],["2018-12-21",8.9095,9.0125,8.7327,8.9021,115000.0],["2018-12-24",8.9095,9.0199,8.5118,8.5118,9200.0],["2018-12-26",8.8137,9.1598,8.7033,8.9315,46800.0],["2018-12-27",8.9315,9.8372,8.7475,9.0788,53100.0],["2018-12-28",9.0714,9.4691,9.0494,9.2187,36100.0],["2018-12-31",9.2997,9.7783,8.6959,9.3807,50900.0],["2019-01-02",9.2776,9.8078,9.1672,9.771,30000.0],["2019-01-03",9.7489,9.9109,8.5192,9.8078,54400.0],["2019-01-04",9.7562,9.7783,9.4322,9.7783,38500.0],["2019-01-07",9.69,9.8299,9.69,9.7783,25500.0],["2019-01-08",9.8372,9.8446,9.6826,9.7415,13400.0],["2019-01-09",9.7341,9.8667,9.6679,9.7489,20000.0],["2019-01-10",9.6826,9.8151,9.5206,9.6237,22500.0],["2019-01-11",9.5501,9.6752,9.2776,9.4028,23300.0],["2019-01-14",9.3365,9.5132,9.2923,9.3807,28700.0],["2019-01-15",9.3733,9.5721,9.3512,9.5501,16100.0],["2019-01-16",9.631,9.7562,9.4322,9.7047,27000.0],["2019-01-17",9.6531,9.7562,9.4838,9.6752,27700.0],["2019-01-18",9.6679,9.793,9.5648,9.6458,37200.0],["2019-01-22",9.5501,9.7047,9.2482,9.4543,37100.0],["2019-01-23",9.447,9.712,9.3439,9.4102,27000.0],["2019-01-24",9.5648,9.5721,9.366,9.5353,13800.0],["2019-01-25",9.5795,9.8519,9.5206,9.7268,25500.0],["2019-01-28",9.6531,9.6531,9.4543,9.5795,20600.0],["2019-01-29",9.5721,9.6458,9.447,9.528,18600.0],["2019-01-30",9.6458,9.6458,9.4322,9.6016,23700.0],["2019-01-31",9.6016,9.609,9.4028,9.5501,26400.0],["2019-02-01",9.5942,9.631,9.4838,9.6237,14700.0],["2019-02-04",9.5721,10.0066,9.5353,9.8814,29000.0],["2019-02-05",9.9992,10.0139,9.8004,9.9918,27700.0],["2019-02-06",9.955,10.0802,9.9109,10.0508,30500.0],["2019-02-07",10.0434,10.2569,10.0287,10.1465,21200.0],["2019-02-08",10.1612,10.3085,10.1023,10.1317,42900.0],["2019-02-11",10.1244,10.2201,10.1023,10.1759,16900.0],["2019-02-12",10.1686,10.2716,10.1686,10.2127,15000.0],["2019-02-13",10.3011,10.4189,10.2716,10.3895,13000.0],["2019-02-14",10.3305,10.522,10.3305,10.4925,35700.0],["2019-02-15",10.5441,10.7208,10.3895,10.6472,40900.0],["2019-02-19",10.5956,10.8239,10.5956,10.7429,18200.0],["2019-02-20",10.7061,10.7061,10.6472,10.6693,16100.0],["2019-02-21",10.684,10.8239,10.6398,10.7723,36700.0],["2019-02-22",10.7797,10.8754,10.684,10.8533,21400.0],["2019-02-25",11.0301,11.0301,10.846,10.846,29300.0],["2019-02-26",10.8018,10.8607,10.7429,10.7944,27400.0],["2019-02-27",10.6693,10.8165,10.6619,10.8018,22100.0],["2019-02-28",10.6545,10.9049,10.6545,10.8386,26500.0],["2019-03-01",10.8533,10.9638,10.603,10.9638,19200.0],["2019-03-04",10.7576,10.8754,10.7576,10.8607,58300.0],["2019-03-05",10.8607,10.8607,10.5956,10.8018,36900.0],["2019-03-06",10.7871,10.9564,10.6398,10.7061,64300.0],["2019-03-07",10.6542,10.7135,10.5505,10.632,37300.0],["2019-03-08",10.6172,10.6616,10.5357,10.5505,22900.0],["2019-03-11",10.5431,10.7876,10.4319,10.7876,19300.0],["2019-03-12",10.7802,10.8246,10.7061,10.7505,31700.0],["2019-03-13",10.6987,10.7653,10.6172,10.7135,19800.0],["2019-03-14",10.7209,10.7283,10.5949,10.6468,17300.0],["2019-03-15",10.632,10.7431,10.4764,10.6616,101100.0],["2019-03-18",10.6023,10.7876,10.5727,10.6246,27600.0],["2019-03-19",10.7061,10.7061,10.469,10.469,10600.0],["2019-03-20",10.4319,10.6172,10.3134,10.3282,26500.0],["2019-03-21",10.3208,10.4838,10.2541,10.343,30400.0],["2019-03-22",10.2763,10.306,9.5058,9.5058,45800.0],["2019-03-25",9.5873,9.9578,9.5058,9.9355,25200.0],["2019-03-26",9.8689,10.2541,9.8689,10.2541,19000.0],["2019-03-27",10.2393,10.4023,10.1874,10.3578,23100.0],["2019-03-28",10.2097,10.3727,10.2097,10.3208,22000.0],["2019-03-29",10.4097,10.5505,10.1652,10.2171,52400.0],["2019-04-01",10.2097,10.5208,10.2097,10.4912,54100.0],["2019-04-02",10.4393,10.506,10.3801,10.4468,34000.0],["2019-04-03",10.4393,10.5134,10.2763,10.3949,22000.0],["2019-04-04",10.4023,10.4912,10.2393,10.3949,23400.0],["2019-04-05",10.3653,10.4245,10.1134,10.4097,33600.0],["2019-04-08",10.3801,10.4468,10.2541,10.3875,16100.0],["2019-04-09",10.3727,10.506,10.2763,10.2763,9500.0],["2019-04-10",10.2912,10.4468,10.2912,10.4393,14400.0],["2019-04-11",10.4023,10.4097,10.3282,10.3356,15900.0],["2019-04-12",10.4023,10.5505,10.3134,10.5505,23600.0],["2019-04-15",10.4986,10.5208,10.2763,10.3875,16500.0],["2019-04-16",10.4097,10.5801,10.2912,10.4245,19400.0],["2019-04-17",10.4245,10.4245,10.2171,10.2689,52500.0],["2019-04-18",10.2245,10.3653,10.2097,10.2615,22900.0],["2019-04-22",10.2541,10.2763,10.143,10.2689,15500.0],["2019-04-23",10.2986,10.5875,10.1726,10.4171,57000.0],["2019-04-24",10.4764,10.6838,10.3504,10.632,39500.0],["2019-04-25",10.5653,10.6913,10.506,10.6246,26500.0],["2019-04-26",10.6172,10.8024,10.5431,10.7876,46600.0],["2019-04-29",10.832,11.0247,10.7505,10.9209,42800.0],["2019-04-30",10.9135,10.9135,10.5875,10.6616,48900.0],["2019-05-01",10.669,10.8543,10.6468,10.7283,52400.0],["2019-05-02",10.7505,10.9654,10.7357,10.8987,25000.0],["2019-05-03",10.9728,11.0765,10.8691,10.9506,40600.0],["2019-05-06",10.795,11.1136,10.795,11.0469,26300.0],["2019-05-07",11.0098,11.0098,10.7579,10.8468,31200.0],["2019-05-08",10.8617,10.9432,10.8246,10.8617,18800.0],["2019-05-09",10.8765,10.9283,10.8172,10.8468,18300.0],["2019-05-10",10.7876,10.9283,10.7209,10.9209,22400.0],["2019-05-13",10.7357,10.8098,10.6172,10.6913,40200.0],["2019-05-14",10.6913,10.8617,10.669,10.8394,27200.0],["2019-05-15",10.6394,10.832,10.6394,10.7802,18600.0],["2019-05-16",10.7357,10.8987,10.7357,10.8543,14000.0],["2019-05-17",10.7802,10.8691,10.6098,10.6172,41100.0],["2019-05-20",10.6098,10.8172,10.6098,10.669,11500.0],["2019-05-21",10.6764,10.8024,10.6542,10.8024,16400.0],["2019-05-22",10.7431,10.7876,10.6542,10.7357,22700.0],["2019-05-23",10.5801,10.6764,10.4616,10.4912,24000.0],["2019-05-24",10.5431,10.7061,10.4986,10.6838,20700.0],["2019-05-28",10.6542,10.669,10.5283,10.5653,22200.0],["2019-05-29",10.4986,10.5801,10.3578,10.3949,44800.0],["2019-05-30",10.3949,10.4097,10.0985,10.18,47500.0],["2019-05-31",10.1133,10.1133,9.9578,9.9652,38600.0],["2019-06-03",10.0022,10.2763,9.9726,10.2689,65400.0],["2019-06-04",10.4245,10.4986,10.3134,10.4986,18500.0],["2019-06-05",10.4616,10.4912,10.2763,10.3578,18600.0],["2019-06-06",10.306,10.3208,10.1356,10.3208,35400.0],["2019-06-07",10.2986,10.4393,10.1356,10.3134,19700.0],["2019-06-10",10.2245,10.5208,10.2245,10.343,18000.0],["2019-06-11",10.3727,10.4023,10.306,10.4023,22100.0],["2019-06-12",10.469,10.5208,10.3727,10.4764,7500.0],["2019-06-13",10.551,10.5882,10.4391,10.4615,15300.0],["2019-06-14",10.5137,10.5733,10.3944,10.4988,22100.0],["2019-06-17",10.4466,10.551,10.3571,10.4018,13000.0],["2019-06-18",10.5733,10.5882,10.372,10.5808,10200.0],["2019-06-19",10.5062,10.5957,10.4689,10.5286,10500.0],["2019-06-20",10.551,10.5882,10.4317,10.5211,18400.0],["2019-06-21",10.4242,10.5957,10.2303,10.3123,81400.0],["2019-06-24",10.2825,10.5062,10.2825,10.372,19000.0],["2019-06-25",10.3273,10.454,10.2602,10.4018,18700.0],["2019-06-26",10.5137,10.5137,10.3347,10.3571,37000.0],["2019-06-27",10.2974,10.6106,10.2154,10.6106,64400.0],["2019-06-28",10.6255,11.1102,10.6032,11.058,185600.0],["2019-07-01",11.1475,11.1698,10.9611,10.9983,36300.0],["2019-07-02",10.9909,10.9909,10.7896,10.9238,21700.0],["2019-07-03",10.9685,10.976,10.8492,10.9312,9500.0],["2019-07-05",10.9014,11.1102,10.9014,11.0729,17400.0],["2019-07-08",10.8194,11.0878,10.8194,11.058,19000.0],["2019-07-09",10.9611,11.0133,10.879,11.0058,10700.0],["2019-07-10",10.9909,10.9909,10.7821,10.8418,17600.0],["2019-07-11",10.8567,10.8567,10.7747,10.8567,17100.0],["2019-07-12",10.879,11.0655,10.879,10.9611,22400.0],["2019-07-15",10.9611,10.9611,10.7299,10.7821,30500.0],["2019-07-16",10.7747,10.879,10.536,10.715,39800.0],["2019-07-17",10.6628,10.7001,10.5211,10.6404,23100.0],["2019-07-18",10.6852,10.7747,10.6628,10.7001,28400.0],["2019-07-19",10.633,10.8045,10.5957,10.5957,30500.0],["2019-07-22",10.5435,10.7001,10.454,10.6106,26000.0],["2019-07-23",10.5584,10.8343,10.536,10.7523,22100.0],["2019-07-24",10.8045,11.058,10.5808,10.8865,41000.0],["2019-07-25",10.8119,10.9536,10.7597,10.8045,16600.0],["2019-07-26",10.6404,10.9163,10.4391,10.7225,56400.0],["2019-07-29",10.7896,10.797,10.7225,10.7374,64700.0],["2019-07-30",10.6703,10.9909,10.6703,10.9312,65600.0],["2019-07-31",10.9834,11.237,10.894,10.894,74900.0],["2019-08-01",10.9312,11.1326,10.7225,10.7225,35800.0],["2019-08-02",10.6703,10.6852,10.551,10.6032,31800.0],["2019-08-05",10.4615,10.6255,10.3273,10.4391,41600.0],["2019-08-06",10.4466,10.6255,10.2378,10.6032,40100.0],["2019-08-07",10.4466,10.5062,10.3869,10.4018,24600.0],["2019-08-08",10.5584,10.6479,10.4764,10.4839,28800.0],["2019-08-09",10.5137,10.6628,10.454,10.6181,21200.0],["2019-08-12",10.4764,10.5211,10.3869,10.4317,16600.0],["2019-08-13",10.3347,10.551,10.3347,10.5137,26300.0],["2019-08-14",10.3869,10.4018,10.1483,10.1856,22800.0],["2019-08-15",10.2229,10.2825,10.1036,10.2602,23400.0],["2019-08-16",10.29,10.5137,10.2303,10.5137,27700.0],["2019-08-19",10.551,10.633,10.4242,10.454,20100.0],["2019-08-20",10.3645,10.4018,10.2303,10.2825,11100.0],["2019-08-21",10.3049,10.3049,10.1781,10.2825,27100.0],["2019-08-22",10.2825,10.3198,10.208,10.2602,22900.0],["2019-08-23",10.2825,10.3124,9.9172,9.9694,45300.0],["2019-08-26",10.029,10.208,10.029,10.208,21200.0],["2019-08-27",10.3124,10.3124,9.9843,10.0365,39900.0],["2019-08-28",10.1334,10.2825,10.1036,10.1856,20000.0],["2019-08-29",10.3571,10.3944,10.2229,10.2378,21100.0],["2019-08-30",10.111,10.2154,9.947,10.0663,24000.0],["2019-09-03",10.0066,10.1409,9.8873,10.0887,31900.0],["2019-09-04",10.2229,10.2825,9.8799,9.9022,44900.0],["2019-09-05",10.0439,10.3645,10.0066,10.1483,32600.0],["2019-09-06",10.2154,10.2229,10.0439,10.0588,16000.0],["2019-09-09",10.1707,10.5286,10.1707,10.4391,36100.0],["2019-09-10",10.4913,10.4988,10.2303,10.4242,33300.0],["2019-09-11",10.5062,10.7225,10.4317,10.6926,77400.0],["2019-09-12",10.6776,11.0756,10.5725,10.9855,36700.0],["2019-09-13",11.0831,11.3384,11.0531,11.2408,40300.0],["2019-09-16",11.1206,11.2633,11.0005,11.1206,42100.0],["2019-09-17",11.023,11.1807,10.8728,11.1281,36100.0],["2019-09-18",11.1507,11.1507,10.9104,11.1056,35500.0],["2019-09-19",11.1507,11.3609,11.008,11.0531,35200.0],["2019-09-20",11.0305,11.1807,10.9104,10.993,110800.0],["2019-09-23",10.8804,11.1056,10.7602,11.023,22500.0],["2019-09-24",11.1206,11.1206,10.8954,10.9179,104900.0],["2019-09-25",10.8428,10.978,10.8428,10.9554,39600.0],["2019-09-26",11.0155,11.0155,10.7978,10.8578,31400.0],["2019-09-27",10.9705,10.9705,10.8503,10.8879,30400.0],["2019-09-30",10.9479,10.9705,10.8128,10.8728,44700.0],["2019-10-01",10.9855,10.9855,10.7302,10.7527,32100.0],["2019-10-02",10.6701,10.8278,10.6701,10.8278,40800.0],["2019-10-03",10.8203,10.8428,10.565,10.7001,21800.0],["2019-10-04",10.6926,10.7902,10.6326,10.7677,40800.0],["2019-10-07",10.8203,10.8578,10.6851,10.7527,13600.0],["2019-10-08",10.6251,10.7077,10.5274,10.55,26700.0],["2019-10-09",10.6175,10.6701,10.5425,10.595,24000.0],["2019-10-10",10.6626,10.7602,10.6025,10.6025,31300.0],["2019-10-11",10.7001,11.1582,10.5575,10.8353,79200.0],["2019-10-14",10.8053,10.8053,10.61,10.6626,22200.0],["2019-10-15",10.6701,10.8503,10.5349,10.6701,63500.0],["2019-10-16",10.6701,10.7752,10.6476,10.7377,32700.0],["2019-10-17",10.7752,10.8879,10.6851,10.8353,33200.0],["2019-10-18",10.7527,10.9404,10.7527,10.9254,32300.0],["2019-10-21",11.038,11.3384,11.023,11.2258,58600.0],["2019-10-22",11.2558,11.421,11.1732,11.2258,38400.0],["2019-10-23",11.0155,11.3009,11.0155,11.0981,43900.0],["2019-10-24",11.2483,11.2483,11.0756,11.1131,21600.0],["2019-10-25",11.0981,11.2633,11.0981,11.1807,38800.0],["2019-10-28",11.1882,11.2183,11.1357,11.1732,28300.0],["2019-10-29",11.1056,11.2483,11.1056,11.1657,32300.0],["2019-10-30",11.1281,11.1957,11.0531,11.1882,30900.0],["2019-10-31",11.1882,11.2107,11.038,11.2032,31500.0],["2019-11-01",11.2783,11.3384,11.2107,11.3159,55300.0],["2019-11-04",11.3309,11.451,11.2933,11.436,35200.0],["2019-11-05",11.451,11.7364,11.451,11.6613,47700.0],["2019-11-06",11.6988,11.6988,11.5712,11.6012,20100.0],["2019-11-07",11.7138,11.7364,11.4811,11.5862,21500.0],["2019-11-08",11.6388,11.6988,11.4886,11.6913,23900.0],["2019-11-11",11.6613,11.7364,11.6463,11.6913,17000.0],["2019-11-12",11.6988,11.7213,11.5712,11.6763,26500.0],["2019-11-13",11.5937,11.6763,11.5186,11.6087,31500.0],["2019-11-14",11.5336,11.6838,11.5111,11.5261,18600.0],["2019-11-15",11.5787,11.5787,11.391,11.4285,27300.0],["2019-11-18",11.3534,11.5486,11.3534,11.5411,43200.0],["2019-11-19",11.6388,11.6988,11.5336,11.6388,39300.0],["2019-11-20",11.5637,11.6763,11.451,11.4811,42200.0],["2019-11-21",11.5336,11.5336,11.3309,11.4736,41900.0],["2019-11-22",11.5562,11.5562,11.3985,11.4736,26000.0],["2019-11-25",11.5261,11.7439,11.436,11.6688,30300.0],["2019-11-26",11.6012,11.7138,11.5637,11.5787,15500.0],["2019-11-27",11.6613,11.6838,11.4961,11.6162,22800.0],["2019-11-29",11.5261,11.7364,11.4811,11.5186,10100.0],["2019-12-02",11.4886,11.5486,11.421,11.4886,23200.0],["2019-12-03",11.3609,11.391,11.2858,11.3759,12800.0],["2019-12-04",11.4285,11.5486,11.4285,11.4435,22500.0],["2019-12-05",11.5411,11.5411,11.4285,11.436,14700.0],["2019-12-06",11.5787,11.6838,11.5186,11.6237,47000.0],["2019-12-09",11.5637,11.7213,11.5411,11.6538,34500.0],["2019-12-10",11.6237,11.8565,11.6162,11.8039,41100.0],["2019-12-11",11.7213,12.0067,11.7213,11.8941,54900.0],["2019-12-12",11.7127,12.0527,11.7127,11.9469,53000.0],["2019-12-13",11.8487,12.0074,11.6976,11.9696,29100.0],["2019-12-16",12.0603,12.3097,11.8412,12.219,36600.0],["2019-12-17",12.2945,12.4155,12.2039,12.3701,35000.0],["2019-12-18",12.4608,12.4684,12.3474,12.355,23400.0],["2019-12-19",12.3474,12.3474,12.151,12.2114,31000.0],["2019-12-20",12.2417,12.3172,12.1661,12.2417,157900.0],["2019-12-23",12.2417,12.2417,12.015,12.1888,29000.0],["2019-12-24",12.2492,12.2568,12.1963,12.2417,9700.0],["2019-12-26",12.1888,12.355,12.1585,12.3248,6400.0],["2019-12-27",12.2946,12.3626,12.2341,12.355,31800.0],["2019-12-30",12.2794,12.2946,12.151,12.2265,36800.0],["2019-12-31",12.2643,12.4381,12.2114,12.3323,67600.0],["2020-01-02",12.3626,12.4684,12.1661,12.287,54300.0],["2020-01-03",12.1736,12.1963,12.0301,12.1359,33800.0],["2020-01-06",12.1132,12.287,11.9772,12.1888,71900.0],["2020-01-07",12.1132,12.1661,12.0301,12.0679,34100.0],["2020-01-08",12.1585,12.1585,12.0603,12.0754,37800.0],["2020-01-09",12.1963,12.2039,12.0679,12.0679,29300.0],["2020-01-10",12.0225,12.1359,11.9847,12.015,57900.0],["2020-01-13",12.083,12.151,12.0452,12.1359,40300.0],["2020-01-14",12.1359,12.151,12.015,12.0225,48700.0],["2020-01-15",11.9847,12.0981,11.9847,12.083,40000.0],["2020-01-16",12.1283,12.2492,12.0981,12.1963,31200.0],["2020-01-17",12.2794,12.2794,12.0301,12.0452,33100.0],["2020-01-21",12.0301,12.1207,11.9998,12.0376,79600.0],["2020-01-22",12.0225,12.1283,12.015,12.0905,196900.0],["2020-01-23",12.0225,12.1359,11.9998,12.083,98400.0],["2020-01-24",12.0452,12.1661,12.015,12.0452,101900.0],["2020-01-27",11.9469,12.1208,11.9016,12.015,80700.0],["2020-01-28",11.9847,12.0376,11.9394,11.9772,81900.0],["2020-01-29",12.083,12.0905,11.7883,11.8109,80600.0],["2020-01-30",11.758,12.015,11.758,11.9696,160300.0],["2020-01-31",12.0905,12.1661,11.9167,11.9545,388300.0],["2020-02-03",11.9545,12.2265,11.9545,12.1056,148400.0],["2020-02-04",12.1963,12.2039,12.0301,12.0905,376300.0],["2020-02-05",12.1661,12.3626,12.1661,12.2492,159900.0],["2020-02-06",12.2794,12.3172,12.1661,12.2341,99400.0],["2020-02-07",12.2492,12.2492,12.0301,12.0679,72300.0],["2020-02-10",12.0679,12.3097,11.9998,12.3021,321800.0],["2020-02-11",12.2719,12.355,12.0981,12.1207,121200.0],["2020-02-12",12.1661,12.2341,12.1056,12.2114,116900.0],["2020-02-13",12.1963,12.2417,12.1434,12.1963,152200.0],["2020-02-14",12.1888,12.219,12.1132,12.1736,95800.0],["2020-02-18",12.1812,12.3097,11.9923,12.0376,81200.0],["2020-02-19",12.0679,12.3323,12.0074,12.2794,124800.0],["2020-02-20",12.2719,12.4155,12.2417,12.3701,72800.0],["2020-02-21",12.4306,12.4457,12.1132,12.1283,70800.0],["2020-02-24",11.9696,12.1208,11.8941,12.015,88500.0],["2020-02-25",12.0376,12.0905,11.6598,11.7883,116600.0],["2020-02-26",11.8034,11.9318,11.7807,11.8865,107900.0],["2020-02-27",11.7505,12.083,11.6749,11.7203,166400.0],["2020-02-28",11.5011,11.6674,11.146,11.3575,251200.0],["2020-03-02",11.3953,11.6371,11.3424,11.6371,113100.0],["2020-03-03",11.5842,11.6447,11.2669,11.4255,139300.0],["2020-03-04",11.5616,11.6598,11.3424,11.4709,112900.0],["2020-03-05",11.2971,11.486,11.0628,11.214,122500.0],["2020-03-06",10.9041,11.0931,10.7681,11.0779,162000.0],["2020-03-09",10.7983,11.0704,10.2089,10.2467,137100.0],["2020-03-10",10.2165,10.345,9.8689,10.2392,172900.0],["2020-03-11",10.0956,10.1485,9.5742,9.7631,197400.0],["2020-03-12",9.1991,9.4887,8.8104,8.8714,181500.0],["2020-03-13",9.2448,9.5497,8.8866,9.4125,130700.0],["2020-03-16",8.5741,8.9857,8.4827,8.5665,144100.0],["2020-03-17",8.719,10.1442,8.5818,10.0832,183500.0],["2020-03-18",9.7174,9.8164,8.6732,8.8561,190700.0],["2020-03-19",8.8409,9.5268,8.7266,9.3668,129400.0],["2020-03-20",9.3515,9.3896,8.7647,8.818,207000.0],["2020-03-23",8.8333,8.8942,7.8653,8.2769,130700.0],["2020-03-24",8.5589,8.8104,8.3836,8.6199,113200.0],["2020-03-25",8.7418,8.8409,8.254,8.597,112800.0],["2020-03-26",8.7571,9.3134,8.4446,9.1762,128600.0],["2020-03-27",8.9247,9.2677,8.7342,8.7342,193300.0],["2020-03-30",8.658,8.8943,8.5284,8.8028,102200.0],["2020-03-31",8.8333,9.2525,8.3531,8.8638,316800.0],["2020-04-01",8.6656,8.9552,8.437,8.6504,155300.0],["2020-04-02",8.6275,8.8866,8.2922,8.6427,103500.0],["2020-04-03",8.5513,8.8257,7.873,8.0559,87800.0],["2020-04-06",8.3379,8.5741,8.2845,8.5284,123800.0],["2020-04-07",8.7647,8.9171,8.4141,8.6275,119900.0],["2020-04-08",8.7037,9.0695,8.6046,8.9781,82500.0],["2020-04-09",9.2753,9.7707,9.1229,9.7631,114100.0],["2020-04-13",9.6564,9.6564,9.0162,9.0924,70500.0],["2020-04-14",9.2601,9.2677,8.6808,8.8866,82400.0],["2020-04-15",8.536,8.597,8.2845,8.376,96900.0],["2020-04-16",8.3226,8.376,7.873,8.1321,115600.0],["2020-04-17",8.4141,8.7342,8.4141,8.6275,78400.0],["2020-04-20",8.4293,8.818,8.4293,8.6732,62400.0],["2020-04-21",8.3531,8.5818,8.2159,8.4751,63700.0],["2020-04-22",8.6732,8.8561,8.3531,8.4141,42300.0],["2020-04-23",8.4522,8.7037,8.3379,8.4598,62100.0],["2020-04-24",8.4446,8.5208,8.2922,8.437,71900.0],["2020-04-27",8.4979,9.0467,8.4979,8.9552,55500.0],["2020-04-28",9.1915,9.3668,9.0391,9.222,62100.0],["2020-04-29",9.9003,10.0908,9.2906,9.9003,143100.0],["2020-04-30",9.504,9.603,9.1991,9.443,60500.0],["2020-05-01",9.161,9.2982,8.9095,9.1839,69900.0],["2020-05-04",8.6199,9.1915,8.3531,9.1458,68100.0],["2020-05-05",9.1381,9.3896,8.4903,8.536,118000.0],["2020-05-06",8.5437,8.6427,8.1169,8.2007,72000.0],["2020-05-07",8.2998,8.4065,8.2083,8.3455,132100.0],["2020-05-08",8.5513,8.6046,8.4674,8.5589,75800.0],["2020-05-11",8.4751,8.4751,8.1169,8.4446,70400.0],["2020-05-12",8.4293,8.4293,8.0635,8.1245,115300.0],["2020-05-13",8.0178,8.1855,7.652,7.9339,83700.0],["2020-05-14",7.9263,7.9568,7.4843,7.8349,72800.0],["2020-05-15",7.8654,7.9492,7.7205,7.9263,59800.0],["2020-05-18",8.3226,8.4751,8.2083,8.4293,83500.0],["2020-05-19",8.3684,8.3684,7.9644,7.9873,68800.0],["2020-05-20",8.1321,8.5056,8.1321,8.4751,62200.0],["2020-05-21",8.4751,8.6046,8.2236,8.4522,55700.0],["2020-05-22",8.4827,8.4827,8.2083,8.4065,45900.0],["2020-05-26",8.7266,8.9476,8.6275,8.8409,81900.0],["2020-05-27",9.1305,9.786,9.0619,9.6793,72500.0],["2020-05-28",9.7783,9.8622,9.1,9.1153,74600.0],["2020-05-29",8.9628,9.0772,8.7113,8.9552,97600.0],["2020-06-01",9.0543,9.1153,8.8943,8.9019,186800.0],["2020-06-02",9.0162,9.1153,8.8638,8.9171,38400.0],["2020-06-03",9.1381,9.2753,9.1,9.1381,99000.0],["2020-06-04",9.1,9.3439,8.7952,9.3211,52100.0],["2020-06-05",9.885,10.1823,9.6564,10.0451,106200.0],["2020-06-08",10.289,10.2966,9.9917,10.0756,42500.0],["2020-06-09",10.0908,10.2356,9.8317,10.0603,48500.0],["2020-06-10",9.9765,9.9765,9.4278,9.4506,45700.0],["2020-06-11",9.1661,9.1661,8.6893,8.7432,65700.0],["2020-06-12",9.1353,9.1353,8.5355,8.8585,76300.0],["2020-06-15",8.6509,8.9277,8.4971,8.8816,87700.0],["2020-06-16",9.2353,9.3737,8.9815,9.243,142900.0],["2020-06-17",9.589,9.589,8.9508,8.9739,48700.0],["2020-06-18",8.8431,9.1353,8.8047,8.9585,37000.0],["2020-06-19",9.0277,9.2661,8.8431,9.1584,170800.0],["2020-06-22",9.0123,9.2507,8.92,9.2353,58700.0],["2020-06-23",9.2507,9.3507,9.0738,9.0969,67800.0],["2020-06-24",8.9431,8.9431,8.7509,8.7662,57700.0],["2020-06-25",8.6663,8.9815,8.5432,8.8047,90800.0],["2020-06-26",8.8585,9.0584,8.5663,8.8201,232100.0],["2020-06-29",8.9815,9.2584,8.8124,9.0584,89100.0],["2020-06-30",8.9892,9.1507,8.797,9.12,161800.0],["2020-07-01",9.1046,9.12,8.7662,8.7739,75200.0],["2020-07-02",9.0123,9.243,8.7662,8.8124,60600.0],["2020-07-06",9.0123,9.0661,8.5971,8.6432,56200.0],["2020-07-07",8.5279,8.5663,8.3433,8.351,51300.0],["2020-07-08",8.3433,8.4663,8.1664,8.3049,60200.0],["2020-07-09",8.351,8.351,7.8819,7.9588,65900.0],["2020-07-10",7.9588,8.2049,7.9588,8.1741,78300.0],["2020-07-13",8.2895,8.4279,8.0742,8.2741,73400.0],["2020-07-14",8.2895,8.3587,8.0819,8.1895,52300.0],["2020-07-15",8.3894,8.7201,8.3741,8.5586,93800.0],["2020-07-16",8.4971,8.5971,8.3664,8.451,54400.0],["2020-07-17",8.3971,8.5279,8.3356,8.3664,50300.0],["2020-07-20",8.3049,8.3433,8.1434,8.2049,35900.0],["2020-07-21",8.3049,8.5279,8.3049,8.4971,55200.0],["2020-07-22",8.4663,8.4663,8.2433,8.3049,35600.0],["2020-07-23",8.3049,8.4125,8.228,8.2972,51100.0],["2020-07-24",8.3356,8.4048,8.1741,8.2587,43100.0],["2020-07-27",8.1741,8.228,8.0434,8.1049,56200.0],["2020-07-28",8.1049,8.1587,8.0203,8.0357,51500.0],["2020-07-29",8.451,8.451,8.1203,8.2741,124200.0],["2020-07-30",8.1511,8.6586,8.1511,8.6278,74000.0],["2020-07-31",8.5509,8.5894,8.1664,8.3125,74100.0],["2020-08-03",8.3741,8.6355,8.3664,8.5817,76000.0],["2020-08-04",8.5279,8.5509,8.3279,8.5202,40600.0],["2020-08-05",8.6048,8.6509,8.451,8.6048,96900.0],["2020-08-06",8.6201,8.6509,8.5125,8.5663,103500.0],["2020-08-07",8.5279,9.1046,8.5279,9.1046,63400.0],["2020-08-10",9.0892,9.3737,9.0892,9.2968,50300.0],["2020-08-11",9.5121,9.6813,9.4122,9.5121,53000.0],["2020-08-12",9.6275,9.6429,9.2353,9.3968,36600.0],["2020-08-13",9.3045,9.4352,9.2276,9.4045,44300.0],["2020-08-14",9.2968,9.5121,9.2584,9.4583,21200.0],["2020-08-17",9.366,9.4352,9.2584,9.3968,39300.0],["2020-08-18",9.3583,9.4122,9.2122,9.2276,44800.0],["2020-08-19",9.2738,9.5121,9.2353,9.3507,33800.0],["2020-08-20",9.1969,9.2891,9.1661,9.2199,51900.0],["2020-08-21",9.2122,9.3276,9.0738,9.3045,139100.0],["2020-08-24",9.3891,9.4737,9.2122,9.4275,27300.0],["2020-08-25",9.5429,9.5429,9.3199,9.3891,37700.0],["2020-08-26",9.3583,9.366,9.1046,9.1046,43900.0],["2020-08-27",9.1815,9.3045,9.1584,9.1969,29200.0],["2020-08-28",9.2968,9.3276,9.02,9.0892,26000.0],["2020-08-31",9.0892,9.0969,8.9354,8.9662,150500.0],["2020-09-01",8.9585,9.0661,8.8431,9.0354,34600.0],["2020-09-02",9.0354,9.1046,8.9354,9.0661,32000.0],["2020-09-03",9.1123,9.2738,8.9508,9.0046,46400.0],["2020-09-04",9.1123,9.1738,9.0123,9.143,56800.0],["2020-09-08",9.0892,9.0892,8.8124,8.8739,57900.0],["2020-09-09",8.9277,8.9277,8.7047,8.7355,70000.0],["2020-09-10",8.8209,8.8209,8.5646,8.5879,57200.0],["2020-09-11",8.5879,8.6423,8.4948,8.619,47900.0],["2020-09-14",8.6811,8.9374,8.5802,8.9296,80000.0],["2020-09-15",8.9296,8.9296,8.7743,8.8287,35500.0],["2020-09-16",8.8287,8.9917,8.8054,8.8364,43400.0],["2020-09-17",8.751,8.8442,8.6423,8.7743,24300.0],["2020-09-18",8.883,8.883,8.6112,8.8131,156000.0],["2020-09-21",8.619,8.7277,8.1764,8.2463,76000.0],["2020-09-22",8.2696,8.4249,7.9357,8.1221,124700.0],["2020-09-23",8.1609,8.2773,7.8037,7.8813,78000.0],["2020-09-24",8.0289,8.2152,7.9435,8.0677,62200.0],["2020-09-25",7.9823,8.1609,7.9823,8.1453,58900.0],["2020-09-28",8.3162,8.7277,8.2696,8.6578,105100.0],["2020-09-29",8.6345,8.7122,8.2618,8.4404,61500.0],["2020-09-30",8.3705,8.5879,8.3705,8.4792,65600.0],["2020-10-01",8.5025,8.619,8.4482,8.5957,48300.0],["2020-10-02",8.5181,8.8985,8.1919,8.8675,108800.0],["2020-10-05",8.8597,9.0305,8.4715,9.015,78100.0],["2020-10-06",9.0616,9.3178,8.9529,9.015,63600.0],["2020-10-07",9.0849,9.2014,9.0072,9.147,58700.0],["2020-10-08",9.2014,9.2324,8.984,9.1004,58700.0],["2020-10-09",9.1936,9.1936,9.0305,9.0927,21200.0],["2020-10-12",9.0927,9.3178,9.0616,9.279,25700.0],["2020-10-13",9.1936,9.1936,8.9451,8.9684,41400.0],["2020-10-14",8.9762,8.9762,8.8131,8.8131,17500.0],["2020-10-15",8.751,9.0538,8.6966,9.0072,27400.0],["2020-10-16",8.8752,9.0616,8.8209,8.9529,33200.0],["2020-10-19",8.9218,9.0461,8.883,8.9296,14700.0],["2020-10-20",9.015,9.2091,9.015,9.0694,21900.0],["2020-10-21",9.0616,9.1625,9.0616,9.1548,10300.0],["2020-10-22",9.0927,9.4421,9.0927,9.4033,44200.0],["2020-10-23",9.4964,9.5741,9.4498,9.4887,30400.0],["2020-10-26",9.411,9.4421,9.1625,9.248,34000.0],["2020-10-27",9.1781,9.1936,8.9374,8.9374,63400.0],["2020-10-28",8.8519,9.1548,8.5957,8.6268,63200.0],["2020-10-29",8.5414,9.0305,8.5414,9.015,39700.0],["2020-10-30",8.984,9.0927,8.9529,9.0461,40000.0],["2020-11-02",9.1237,9.3877,9.0616,9.147,55200.0],["2020-11-03",9.3411,9.3567,9.0383,9.2868,69700.0],["2020-11-04",8.883,8.9141,8.6112,8.619,51700.0],["2020-11-05",8.6811,9.1004,8.6811,8.9917,21600.0],["2020-11-06",9.1237,9.1237,8.6268,8.6578,37100.0],["2020-11-09",9.4809,9.9856,9.3101,9.4576,102800.0],["2020-11-10",9.6595,10.2263,9.6362,10.172,83900.0],["2020-11-11",10.0012,10.2574,9.7837,9.9157,55000.0],["2020-11-12",9.7449,9.7449,9.512,9.6051,40100.0],["2020-11-13",9.7294,9.8536,9.6828,9.7915,25300.0],["2020-11-16",10.0633,10.2807,9.939,10.2807,88600.0],["2020-11-17",10.2419,10.2884,10.0633,10.1953,32700.0],["2020-11-18",10.2496,10.3117,9.9468,9.9468,31300.0],["2020-11-19",9.939,10.1409,9.7216,9.9157,43700.0],["2020-11-20",9.776,10.0011,9.6284,10.0011,46200.0],["2020-11-23",9.9468,10.1487,9.939,9.9468,53200.0],["2020-11-24",10.1487,10.5835,10.1409,10.4748,69300.0],["2020-11-25",10.3583,10.4127,10.1642,10.4049,33300.0],["2020-11-27",10.335,10.3661,10.0788,10.1176,22300.0],["2020-11-30",10.1564,10.1564,9.7216,9.7371,97300.0],["2020-12-01",9.908,10.1409,9.8459,10.0244,33300.0],["2020-12-02",10.0322,10.3195,9.9623,10.2496,33900.0],["2020-12-03",10.3273,10.3273,10.1409,10.1642,19700.0],["2020-12-04",10.304,10.4205,10.1332,10.3816,26900.0],["2020-12-07",10.467,10.5913,10.2962,10.5136,38000.0],["2020-12-08",10.4282,10.6068,10.3506,10.5447,47500.0],["2020-12-09",10.6767,10.7388,10.5447,10.599,35000.0],["2020-12-10",10.6225,10.6617,10.4581,10.6147,30900.0],["2020-12-11",10.5834,10.7713,10.5521,10.599,28000.0],["2020-12-14",10.6147,10.7086,10.5834,10.6225,44100.0],["2020-12-15",10.6225,10.8339,10.5677,10.7008,51000.0],["2020-12-16",10.7399,10.8026,10.5834,10.6773,43100.0],["2020-12-17",10.7556,10.8026,10.5756,10.7556,35000.0],["2020-12-18",10.8261,10.8261,10.2233,10.5443,308100.0],["2020-12-21",10.466,10.5677,10.1842,10.2624,32200.0],["2020-12-22",10.2624,10.3329,9.965,10.0119,41200.0],["2020-12-23",10.0981,10.372,10.0354,10.3329,25900.0],["2020-12-24",10.4347,10.4425,10.1607,10.3094,16100.0],["2020-12-28",10.3251,10.4973,10.3251,10.3799,21900.0],["2020-12-29",10.466,10.466,10.1763,10.2155,31300.0],["2020-12-30",10.3094,10.3486,10.2155,10.2938,26600.0],["2020-12-31",10.3251,10.466,10.239,10.3877,44500.0],["2021-01-04",10.4347,10.5364,10.1998,10.3877,54400.0],["2021-01-05",10.3955,10.6147,10.3486,10.4581,108800.0],["2021-01-06",10.7321,11.6402,10.5756,11.3192,154300.0],["2021-01-07",11.4288,11.4288,11.1313,11.2253,59600.0],["2021-01-08",11.2253,11.2253,10.6538,10.8887,55900.0],["2021-01-11",10.7869,10.8887,10.7086,10.8652,66400.0],["2021-01-12",10.9043,11.1,10.8808,11.0218,49200.0],["2021-01-13",11.0452,11.0452,10.8104,10.967,67400.0],["2021-01-14",11.0844,11.1392,10.8965,11.1079,37900.0],["2021-01-15",10.9122,11.0218,10.8026,10.9356,39700.0],["2021-01-19",11.0844,11.0844,10.7947,10.8808,66900.0],["2021-01-20",10.967,10.967,10.6852,10.8261,63100.0],["2021-01-21",10.7556,10.8026,10.6069,10.7086,59700.0],["2021-01-22",10.5756,10.9435,10.5756,10.9278,46200.0],["2021-01-25",10.9043,10.9043,10.5677,10.7713,55500.0],["2021-01-26",10.8965,10.92,10.6695,10.7086,48300.0],["2021-01-27",10.5677,10.693,10.1998,10.4503,100900.0],["2021-01-28",10.8339,10.92,10.4895,10.6382,69400.0],["2021-01-29",10.646,10.7243,10.4268,10.4268,65500.0],["2021-02-01",10.599,10.6852,10.4347,10.6147,61100.0],["2021-02-02",10.7243,10.8182,10.6147,10.7713,74900.0],["2021-02-03",10.7321,10.8652,10.4738,10.646,43200.0],["2021-02-04",10.6695,10.9591,10.6695,10.9513,53300.0],["2021-02-05",10.9591,10.9591,10.7556,10.9591,51200.0],["2021-02-08",10.9591,11.2175,10.8809,11.194,52900.0],["2021-02-09",11.1313,11.2331,10.9826,11.0609,65200.0],["2021-02-10",11.147,11.147,10.8652,10.92,85700.0],["2021-02-11",10.9356,11.1157,10.7713,10.92,70600.0],["2021-02-12",10.8574,11.0139,10.7556,10.7634,39300.0],["2021-02-16",10.873,10.92,10.6852,10.7165,58200.0],["2021-02-17",10.693,10.8652,10.6617,10.8026,33500.0],["2021-02-18",10.7713,10.8417,10.5677,10.5756,59700.0],["2021-02-19",10.6382,10.8261,10.5834,10.8261,65200.0],["2021-02-22",10.7478,11.0531,10.6617,11.0296,73200.0],["2021-02-23",11.0374,11.5384,11.0374,11.194,112800.0],["2021-02-24",11.3036,11.4288,11.3036,11.3897,68300.0],["2021-02-25",11.3818,11.4288,10.8965,10.92,73400.0],["2021-02-26",10.92,11.0922,10.8026,10.8339,68600.0],["2021-03-01",11.0922,11.2723,11.0061,11.1861,94900.0],["2021-03-02",11.0844,11.3036,11.0531,11.1861,66000.0],["2021-03-03",11.7184,12.1725,11.3505,11.9611,102600.0],["2021-03-04",12.1646,12.4464,11.7811,11.8202,78600.0],["2021-03-05",12.0394,12.3838,11.9376,12.3134,76400.0],["2021-03-08",12.4386,12.9787,12.3212,12.9239,87500.0],["2021-03-09",12.877,12.9787,12.4308,12.6969,97400.0],["2021-03-10",12.6578,13.2605,12.376,13.2371,89200.0],["2021-03-11",13.2213,13.2213,12.7407,12.9455,77000.0],["2021-03-12",13.0007,13.2607,12.7879,13.0874,42300.0],["2021-03-15",13.0795,14.3874,12.6146,12.7407,55900.0],["2021-03-16",12.8037,12.8667,12.5437,12.788,55700.0],["2021-03-17",12.8195,12.9455,12.6934,12.8037,33600.0],["2021-03-18",12.851,13.3159,12.851,12.9534,68700.0],["2021-03-19",12.8746,13.0007,12.6146,12.7564,310100.0],["2021-03-22",12.717,12.8273,12.1891,12.5437,45000.0],["2021-03-23",12.3546,12.5831,12.26,12.4097,63500.0],["2021-03-24",12.5516,13.1819,12.4019,12.4019,69100.0],["2021-03-25",12.3782,12.8273,12.3704,12.6382,46200.0],["2021-03-26",12.7643,13.0322,12.6619,13.0007,38000.0],["2021-03-29",12.8116,13.1346,12.8037,12.8037,51600.0],["2021-03-30",12.9298,13.3001,12.8431,12.9692,64000.0],["2021-03-31",13.0637,13.2922,13.0007,13.1583,147700.0],["2021-04-01",13.0716,13.2292,12.9298,13.2292,76900.0],["2021-04-05",13.2528,13.3474,13.0795,13.2922,100900.0],["2021-04-06",13.2371,13.3553,13.1189,13.1504,95100.0],["2021-04-07",13.2371,13.4813,13.1662,13.371,117500.0],["2021-04-08",13.3316,13.4498,13.1425,13.3316,84300.0],["2021-04-09",13.3947,13.4656,13.2055,13.2292,43600.0],["2021-04-12",13.2371,13.3474,13.1425,13.1819,42700.0],["2021-04-13",13.0874,13.1583,12.8983,12.9377,39700.0],["2021-04-14",12.9298,13.1031,12.9219,12.9928,40900.0],["2021-04-15",12.9928,13.2765,12.9061,13.2449,47000.0],["2021-04-16",13.4262,13.434,13.0716,13.1268,43900.0],["2021-04-19",13.1031,13.1662,12.8667,13.0795,59100.0],["2021-04-20",13.0401,13.0874,12.8589,12.9219,75400.0],["2021-04-21",12.9928,13.0401,12.8825,12.9298,50600.0],["2021-04-22",12.9849,13.0086,12.7958,12.7958,58400.0],["2021-04-23",12.8746,13.1583,12.8667,13.0637,31200.0],["2021-04-26",13.0401,13.1977,12.851,12.8825,35400.0],["2021-04-27",13.0874,13.0874,12.6776,12.7564,50400.0],["2021-04-28",12.6225,12.8431,12.6146,12.7564,58500.0],["2021-04-29",12.8983,13.1662,12.7486,12.9692,54000.0],["2021-04-30",12.8273,13.1346,12.8273,13.0637,81800.0],["2021-05-03",13.1661,13.3631,13.1189,13.2607,58900.0],["2021-05-04",13.2449,13.371,13.111,13.1504,36100.0],["2021-05-05",13.2528,13.2528,12.9061,12.9692,38200.0],["2021-05-06",13.111,13.2843,12.9613,13.2843,80200.0],["2021-05-07",13.1898,13.2607,13.0716,13.1819,35900.0],["2021-05-10",13.2449,13.4183,13.0874,13.0874,56300.0],["2021-05-11",13.1346,13.1346,12.8037,12.8825,27500.0],["2021-05-12",12.9377,13.0795,12.8431,12.914,69100.0],["2021-05-13",12.914,13.4025,12.914,13.3395,33200.0],["2021-05-14",13.4025,13.5365,13.2843,13.5128,45700.0],["2021-05-17",13.4104,13.5365,13.2843,13.5128,42200.0],["2021-05-18",13.5837,13.5837,13.4104,13.434,72800.0],["2021-05-19",13.3946,13.7177,13.2213,13.7019,411600.0],["2021-05-20",13.6547,13.7965,13.4971,13.7807,131000.0],["2021-05-21",13.8832,14.1432,13.8359,14.1038,58300.0],["2021-05-24",14.1747,14.1747,13.7728,13.828,50300.0],["2021-05-25",13.8044,13.8516,13.434,13.434,51000.0],["2021-05-26",13.4813,13.6389,13.434,13.5916,56200.0],["2021-05-27",13.765,13.8989,13.6862,13.765,32700.0],["2021-05-28",13.828,13.828,13.505,13.7098,31800.0],["2021-06-01",13.7571,13.828,13.6704,13.7729,150600.0],["2021-06-02",13.8832,13.9856,13.5916,13.6547,61500.0],["2021-06-03",13.7019,13.7886,13.6153,13.6862,30600.0],["2021-06-04",13.3946,13.6941,13.3946,13.5916,32300.0],["2021-06-07",13.6547,13.7335,13.568,13.6941,30200.0],["2021-06-08",13.6389,13.6862,13.5365,13.5522,34700.0],["2021-06-09",13.4892,13.5286,13.3789,13.4183,46600.0],["2021-06-10",13.4817,13.4817,13.3469,13.3469,70700.0],["2021-06-11",13.4024,13.561,13.4024,13.5452,53100.0],["2021-06-14",13.4976,13.561,13.3073,13.4024,87500.0],["2021-06-15",13.4104,13.569,13.4024,13.4659,49500.0],["2021-06-16",13.4262,13.6165,13.4024,13.5372,57000.0],["2021-06-17",13.6086,13.6086,13.4104,13.4183,80100.0],["2021-06-18",13.4024,13.7593,13.1883,13.45,384600.0],["2021-06-21",13.6641,13.9417,13.4738,13.6958,116400.0],["2021-06-22",13.2993,13.6245,13.2835,13.3786,68100.0],["2021-06-23",13.3628,13.4421,12.6094,12.6808,222000.0],["2021-06-24",12.6808,13.1169,12.6808,13.0931,123700.0],["2021-06-25",13.0535,13.0693,12.8076,12.8394,313600.0],["2021-06-28",12.9187,12.9187,12.3715,12.4666,82000.0],["2021-06-29",12.5539,12.6332,12.2525,12.2525,87200.0],["2021-06-30",12.1891,12.427,12.1891,12.3001,180800.0],["2021-07-01",12.3635,12.6252,12.3635,12.5063,95200.0],["2021-07-02",12.4746,12.538,12.308,12.3318,68300.0],["2021-07-06",12.3556,12.3715,11.9194,11.9908,69600.0],["2021-07-07",11.9749,12.1018,11.8243,11.8322,52400.0],["2021-07-08",11.7212,11.8798,11.5546,11.6181,70700.0],["2021-07-09",11.8163,12.1256,11.8163,12.1098,83900.0],["2021-07-12",11.9829,12.316,11.8956,12.2922,70300.0],["2021-07-13",12.2684,12.308,11.9591,11.9908,70000.0],["2021-07-14",11.9908,12.197,11.8956,12.0622,56000.0],["2021-07-15",12.0067,12.2684,11.8956,12.2208,54000.0],["2021-07-16",12.3239,12.3556,11.9432,11.9908,55800.0],["2021-07-19",11.8956,11.9353,11.6577,11.8163,86000.0],["2021-07-20",11.6657,12.2684,11.6657,11.9749,105200.0],["2021-07-21",12.1177,12.2842,12.0384,12.086,53400.0],["2021-07-22",12.0463,12.0463,11.737,11.8956,81700.0],["2021-07-23",12.0225,12.086,11.9115,11.9591,40800.0],["2021-07-26",11.967,12.1336,11.9274,11.9987,33000.0],["2021-07-27",11.9908,12.0225,11.9036,11.9353,39000.0],["2021-07-28",11.9591,12.086,11.7053,12.0384,70600.0],["2021-07-29",12.2049,12.2684,12.0384,12.2049,66400.0],["2021-07-30",12.2287,12.3239,12.1256,12.1732,66800.0],["2021-08-02",12.2842,12.427,12.0939,12.1098,87600.0],["2021-08-03",12.2208,12.4666,12.086,12.308,84400.0],["2021-08-04",12.1336,12.3794,12.1336,12.1653,42200.0],["2021-08-05",12.2367,12.3715,12.197,12.2842,38000.0],["2021-08-06",12.3318,12.5856,12.3318,12.5221,65300.0],["2021-08-09",12.4587,12.5777,12.3635,12.3953,42400.0],["2021-08-10",12.4587,12.5935,12.3397,12.5301,36100.0],["2021-08-11",12.5777,12.6887,12.5301,12.6332,50800.0],["2021-08-12",12.6887,12.6966,12.4825,12.6252,37900.0],["2021-08-13",12.6411,12.6649,12.5221,12.5777,31700.0],["2021-08-16",12.6173,12.7125,12.4904,12.5856,106700.0],["2021-08-17",12.6808,12.6808,12.3715,12.4428,55300.0],["2021-08-18",12.3873,12.4746,12.2208,12.2525,76100.0],["2021-08-19",12.2129,12.308,12.0384,12.197,48600.0],["2021-08-20",12.1494,12.419,12.1494,12.3953,180800.0],["2021-08-23",12.4904,12.5142,12.3794,12.427,43900.0],["2021-08-24",12.4032,12.4428,12.3397,12.3953,61300.0],["2021-08-25",12.4111,12.6332,12.4111,12.5221,55200.0],["2021-08-26",12.5777,12.5777,12.3239,12.3397,37400.0],["2021-08-27",12.3715,12.6808,12.3715,12.6411,79200.0],["2021-08-30",12.6728,12.6728,12.3318,12.3556,49900.0],["2021-08-31",12.3794,12.4746,12.2922,12.3715,32300.0],["2021-09-01",12.3953,12.4508,12.2446,12.3715,29700.0],["2021-09-02",12.4111,12.4746,12.3001,12.3318,36800.0],["2021-09-03",12.316,12.3556,12.1653,12.2287,33600.0],["2021-09-07",12.308,12.308,12.1256,12.1415,37100.0],["2021-09-08",12.1653,12.1891,11.9829,12.0463,39700.0],["2021-09-09",12.0303,12.1182,11.9185,11.9505,63900.0],["2021-09-10",11.9904,12.0303,11.8706,11.9105,47200.0],["2021-09-13",12.0463,12.0943,11.9824,12.0703,47700.0],["2021-09-14",12.1342,12.1342,11.9025,11.9664,65400.0],["2021-09-15",12.0303,12.0703,11.9025,11.9984,41000.0],["2021-09-16",12.0943,12.0943,11.9345,11.9984,31400.0],["2021-09-17",12.0303,12.1182,11.9345,12.1102,213700.0],["2021-09-20",11.9025,11.9185,11.6948,11.9025,70200.0],["2021-09-21",12.0463,12.0463,11.8706,11.9025,33800.0],["2021-09-22",12.0064,12.1262,11.9744,12.0224,34400.0],["2021-09-23",12.0783,12.3259,12.0144,12.254,43000.0],["2021-09-24",12.2221,12.4537,12.2141,12.3259,53300.0],["2021-09-27",12.4058,12.5975,12.4058,12.4537,80400.0],["2021-09-28",12.5017,12.6375,12.294,12.4298,86700.0],["2021-09-29",12.4777,12.5176,12.3339,12.4377,56500.0],["2021-09-30",12.5336,12.6854,12.4777,12.5496,116500.0],["2021-10-01",12.5576,12.9011,12.5336,12.8691,107600.0],["2021-10-04",12.941,13.1407,12.8771,13.0928,88500.0],["2021-10-05",13.1807,13.3324,13.1487,13.3244,76900.0],["2021-10-06",13.2286,13.3484,13.0848,13.3324,50400.0],["2021-10-07",13.3644,13.4203,13.2446,13.3724,66000.0],["2021-10-08",13.3644,13.5082,13.2765,13.4203,51700.0],["2021-10-11",13.4523,13.5082,13.2605,13.2845,47900.0],["2021-10-12",13.2526,13.5481,13.2126,13.4443,68200.0],["2021-10-13",13.4203,13.4203,13.1807,13.3404,70300.0],["2021-10-14",13.4762,13.4762,13.2446,13.4443,82700.0],["2021-10-15",13.5801,13.5801,13.3804,13.4203,71800.0],["2021-10-18",13.4523,13.4922,13.3165,13.4762,49200.0],["2021-10-19",13.4523,13.5481,13.4363,13.5162,41000.0],["2021-10-20",13.5242,13.7798,13.4682,13.7558,54900.0],["2021-10-21",13.7558,13.7798,13.596,13.636,33000.0],["2021-10-22",13.612,13.7079,13.5242,13.62,68400.0],["2021-10-25",13.6919,13.6919,13.5321,13.628,59400.0],["2021-10-26",13.628,13.6839,13.5162,13.628,47400.0],["2021-10-27",13.628,13.7718,13.5242,13.66,58800.0],["2021-10-28",13.66,14.7783,13.66,14.4748,283300.0],["2021-10-29",14.4748,14.7623,14.2111,14.2351,855200.0],["2021-11-01",14.291,15.1538,14.291,15.1378,138400.0],["2021-11-02",15.1697,15.1697,14.1872,14.3949,160200.0],["2021-11-03",14.331,14.4268,13.9715,14.3709,212700.0],["2021-11-04",14.307,14.3629,13.8597,14.0913,181900.0],["2021-11-05",14.1712,14.7224,14.1153,14.6345,158900.0],["2021-11-08",14.6265,14.6984,14.4668,14.6585,84600.0],["2021-11-09",14.8262,14.8662,14.5387,14.6185,72400.0],["2021-11-10",14.6505,14.7623,14.6505,14.7064,63600.0],["2021-11-11",14.7144,14.8582,14.6106,14.8103,65900.0],["2021-11-12",14.8023,14.8422,14.4109,14.4907,77200.0],["2021-11-15",14.4987,14.7783,14.4987,14.7224,52600.0],["2021-11-16",14.7304,14.97,14.5786,14.9061,70300.0],["2021-11-17",14.8422,14.8662,14.4029,14.7623,377600.0],["2021-11-18",14.7384,14.8582,14.6106,14.8422,78500.0],["2021-11-19",14.6665,14.7384,14.5227,14.6745,111700.0],["2021-11-22",14.9301,15.0339,14.6904,14.7783,107600.0],["2021-11-23",14.8262,14.8981,14.6984,14.8662,78300.0],["2021-11-24",14.8183,14.8183,14.5626,14.7064,60900.0],["2021-11-26",14.307,14.6665,13.8277,14.1952,104600.0],["2021-11-29",14.4907,14.4907,14.0674,14.2111,350700.0],["2021-11-30",14.1233,14.2032,13.9715,14.0514,151000.0],["2021-12-01",14.3549,14.5227,14.1392,14.1552,86100.0],["2021-12-02",14.2271,14.8262,14.0753,14.5706,113200.0],["2021-12-03",14.6984,14.6984,14.331,14.4109,66800.0],["2021-12-06",14.6345,14.8023,14.5387,14.6026,56800.0],["2021-12-07",14.7064,14.7064,14.4109,14.5387,45300.0],["2021-12-08",14.7224,14.7224,14.4029,14.6505,68700.0],["2021-12-09",14.5941,14.6022,14.3768,14.4251,70200.0],["2021-12-10",14.4573,14.5056,14.2883,14.4895,52200.0],["2021-12-13",14.4251,14.5378,14.1836,14.2883,54300.0],["2021-12-14",14.1997,14.4895,14.1434,14.1836,123400.0],["2021-12-15",14.3044,14.5942,14.087,14.4573,106800.0],["2021-12-16",14.6746,14.8759,14.57,14.7471,117300.0],["2021-12-17",14.7632,14.9,14.3044,14.4976,127500.0],["2021-12-20",14.3688,14.4493,13.9099,14.3768,121900.0],["2021-12-21",14.4815,14.6908,14.2722,14.5378,85700.0],["2021-12-22",14.6022,14.6505,14.4573,14.5942,80400.0],["2021-12-23",14.6424,14.8195,14.6424,14.7632,37400.0],["2021-12-27",14.9725,15.0127,14.6907,14.9886,55500.0],["2021-12-28",14.9886,15.0932,14.6505,14.9725,49000.0],["2021-12-29",14.9403,15.1415,14.8195,15.0208,35400.0],["2021-12-30",14.9564,15.0449,14.7712,14.8034,47100.0],["2021-12-31",14.8437,15.0288,14.7632,14.9322,54100.0],["2022-01-03",14.9805,15.2703,14.9805,15.1013,86100.0],["2022-01-04",15.1979,15.5521,15.1979,15.3186,136200.0],["2022-01-05",15.4233,15.4796,15.1818,15.2301,60800.0],["2022-01-06",15.7131,15.8258,15.3025,15.7533,76400.0],["2022-01-07",15.7211,15.8821,15.5682,15.7936,38600.0],["2022-01-10",15.8982,16.0995,15.5762,15.6889,79700.0],["2022-01-11",15.7533,15.7533,15.4072,15.6084,37700.0],["2022-01-12",15.6648,15.6889,15.3669,15.5199,99600.0],["2022-01-13",15.4796,15.9063,15.4796,15.7533,46300.0],["2022-01-14",15.5923,15.9546,15.5923,15.866,52600.0],["2022-01-18",15.8016,15.8016,15.4957,15.5199,71400.0],["2022-01-19",15.4957,15.5682,15.1013,15.1576,107100.0],["2022-01-20",15.1979,15.375,14.9081,14.9403,67000.0],["2022-01-21",14.7793,15.1898,14.7229,14.8759,81300.0],["2022-01-24",14.6827,15.2542,14.6827,15.1818,82700.0],["2022-01-25",15.0208,15.2542,14.739,15.1898,76100.0],["2022-01-26",15.2301,15.4474,14.6183,14.8759,87500.0],["2022-01-27",15.1174,15.1174,14.4976,14.5942,56000.0],["2022-01-28",14.5056,14.5056,13.6845,13.9743,142200.0],["2022-01-31",13.8536,14.4734,13.7087,14.0468,78700.0],["2022-02-01",14.0709,14.2802,13.9099,14.2078,95300.0],["2022-02-02",14.1112,14.1514,13.8133,13.9985,83400.0],["2022-02-03",14.0307,14.1997,13.9019,13.9502,66500.0],["2022-02-04",13.9824,14.0951,13.7811,13.9099,188400.0],["2022-02-07",13.9985,14.248,13.926,14.1756,82400.0],["2022-02-08",14.2078,14.4171,14.2078,14.3768,133900.0],["2022-02-09",14.3929,14.4654,13.9582,13.9985,154500.0],["2022-02-10",13.9824,14.2158,13.7731,13.9019,98500.0],["2022-02-11",13.8858,14.0629,13.757,13.8536,52800.0],["2022-02-14",13.8938,13.9663,13.7006,13.765,48800.0],["2022-02-15",13.8455,14.0226,13.7731,13.8053,68200.0],["2022-02-16",13.8053,13.9502,13.7248,13.8536,48000.0],["2022-02-17",13.8214,14.0387,13.6845,13.9743,89800.0],["2022-02-18",13.9099,14.2239,13.8616,13.9099,86600.0],["2022-02-22",13.9019,14.1273,13.8053,13.9502,64300.0],["2022-02-23",13.9824,14.1192,13.8616,13.8858,58200.0],["2022-02-24",13.6926,13.8133,13.2498,13.6845,149800.0],["2022-02-25",13.7328,14.1595,13.7328,14.1112,59000.0],["2022-02-28",13.9824,14.0548,13.8294,13.8697,325500.0],["2022-03-01",13.8294,13.8697,13.4913,13.6604,110700.0],["2022-03-02",13.7731,14.1675,13.765,14.1031,75000.0],["2022-03-03",14.2078,14.3044,14.0548,14.2802,67000.0],["2022-03-04",14.1675,14.409,13.918,14.3607,77800.0],["2022-03-07",14.3607,14.3607,13.9421,13.9421,78300.0],["2022-03-08",14.0468,14.079,13.7731,13.8294,67500.0],["2022-03-09",14.1112,14.2078,13.9341,14.0307,53300.0],["2022-03-10",13.9251,14.0632,13.8682,14.0632,41100.0],["2022-03-11",14.0957,14.25,13.9332,13.9332,37700.0],["2022-03-14",13.9332,14.2013,13.9332,14.0875,62800.0],["2022-03-15",14.0875,14.2419,14.0388,14.1363,58700.0],["2022-03-16",14.185,14.2663,13.8682,13.9657,170400.0],["2022-03-17",14.0063,14.1119,13.7707,14.0713,67600.0],["2022-03-18",14.0225,14.0388,13.7707,13.8438,256600.0],["2022-03-21",13.8194,13.99,13.7951,13.9494,79700.0],["2022-03-22",14.0875,14.1769,13.9576,14.1607,77500.0],["2022-03-23",14.1038,14.1282,13.8194,13.8276,47100.0],["2022-03-24",13.6488,14.1444,13.1532,14.0713,153500.0],["2022-03-25",14.0957,14.185,13.9982,14.12,103300.0],["2022-03-28",14.1282,14.1607,13.9169,14.1363,66500.0],["2022-03-29",14.2744,14.4206,14.0957,14.2013,105200.0],["2022-03-30",14.2175,14.25,13.8194,13.8763,55600.0],["2022-03-31",13.8601,14.1607,13.8194,13.8601,87400.0],["2022-04-01",14.0144,14.0388,13.7788,13.9251,266600.0],["2022-04-04",13.9251,14.0388,13.6326,13.7544,56800.0],["2022-04-05",13.7544,13.9007,13.6407,13.6488,49900.0],["2022-04-06",13.5757,13.6326,13.3076,13.332,71200.0],["2022-04-07",13.2751,13.397,13.0801,13.1207,79600.0],["2022-04-08",13.1451,13.2589,13.007,13.0395,61100.0],["2022-04-11",13.0801,13.2507,13.0639,13.0964,47000.0],["2022-04-12",13.1207,13.2426,12.9989,13.0395,57300.0],["2022-04-13",13.0558,13.1289,13.0151,13.0883,36000.0],["2022-04-14",13.0964,13.2426,12.8933,12.9989,66600.0],["2022-04-18",13.0151,13.0395,12.7552,12.9745,51900.0],["2022-04-19",12.9989,13.2101,12.9826,13.1857,94800.0],["2022-04-20",13.2832,13.4132,13.202,13.2589,77200.0],["2022-04-21",13.2751,13.3807,13.1208,13.1695,62200.0],["2022-04-22",13.1207,13.2426,12.9176,12.9745,63500.0],["2022-04-25",12.9745,13.072,12.682,12.9339,103600.0],["2022-04-26",12.9339,12.9664,12.5927,12.6495,60900.0],["2022-04-27",12.5927,12.812,12.4139,12.5764,77000.0],["2022-04-28",12.4789,12.6495,12.2921,12.5033,87700.0],["2022-04-29",12.5033,12.6414,12.4058,12.4464,118900.0],["2022-05-02",12.5439,12.6333,12.3977,12.6008,114700.0],["2022-05-03",12.6577,12.812,12.4627,12.7145,83200.0],["2022-05-04",12.7145,12.942,12.5602,12.7877,49300.0],["2022-05-05",12.942,12.942,12.3977,12.5683,85100.0],["2022-05-06",12.5439,12.617,12.2758,12.4139,53800.0],["2022-05-09",12.2433,12.4221,12.2271,12.3408,84300.0],["2022-05-10",12.3733,12.552,12.1783,12.3977,87700.0],["2022-05-11",12.4302,12.6414,12.3246,12.4464,66300.0],["2022-05-12",12.4302,12.4708,12.0727,12.219,70400.0],["2022-05-13",12.2758,12.3164,11.9752,11.9996,80400.0],["2022-05-16",11.9833,12.1052,11.7884,12.0402,65700.0],["2022-05-17",12.1783,12.4058,12.1783,12.3489,46100.0],["2022-05-18",12.2352,12.2921,11.9752,12.0565,56000.0],["2022-05-19",11.9265,12.0646,11.8534,11.8859,100200.0],["2022-05-20",11.9671,12.0402,11.7559,11.8371,52500.0],["2022-05-23",12.0402,12.154,11.9915,11.9915,34600.0],["2022-05-24",11.8534,12.2108,11.8534,12.1946,73900.0],["2022-05-25",12.2514,12.4789,12.2514,12.3733,57000.0],["2022-05-26",12.3408,12.5764,12.3408,12.4789,51300.0],["2022-05-27",12.552,12.6089,12.5114,12.5927,43800.0],["2022-05-31",12.4139,12.6577,12.4139,12.617,262600.0],["2022-06-01",12.617,12.6658,12.4627,12.6089,55100.0],["2022-06-02",12.6089,12.7145,12.5033,12.7145,47000.0],["2022-06-03",12.6902,12.6902,12.4464,12.4952,45500.0],["2022-06-06",12.5196,12.7064,12.5033,12.6902,49700.0],["2022-06-07",12.5845,12.7795,12.5764,12.7552,46200.0],["2022-06-08",12.7064,12.7064,12.4464,12.5196,65400.0],["2022-06-09",12.4457,12.536,12.3225,12.3389,51800.0],["2022-06-10",12.2322,12.2322,12.0598,12.1009,66500.0],["2022-06-13",11.9695,12.1994,11.9203,11.9941,58900.0],["2022-06-14",12.0024,12.0927,11.912,12.0516,158400.0],["2022-06-15",12.1255,12.3389,12.0927,12.2815,78700.0],["2022-06-16",12.1912,12.2733,11.9695,12.2158,103600.0],["2022-06-17",12.224,12.4457,12.1912,12.2651,181100.0],["2022-06-21",12.3225,12.4621,12.2815,12.3882,65600.0],["2022-06-22",12.3882,12.5442,12.3143,12.4046,91100.0],["2022-06-23",12.421,12.4785,12.0927,12.1748,57000.0],["2022-06-24",12.183,12.4128,12.183,12.3554,205700.0],["2022-06-27",12.4539,12.4621,12.3143,12.3554,50500.0],["2022-06-28",12.4703,12.5852,12.3307,12.3389,59200.0],["2022-06-29",12.3307,12.4292,12.2568,12.2897,69800.0],["2022-06-30",12.2733,12.3554,12.1255,12.3143,82600.0],["2022-07-01",12.2404,12.5606,12.2404,12.5031,68300.0],["2022-07-05",12.2651,12.4867,12.1337,12.4703,92400.0],["2022-07-06",12.4128,12.4621,12.3143,12.3472,42200.0],["2022-07-07",12.4457,12.4703,12.224,12.2322,59700.0],["2022-07-08",12.2404,12.2651,12.0927,12.1912,51900.0],["2022-07-11",12.1091,12.1583,12.0844,12.1419,35800.0],["2022-07-12",12.1337,12.2404,12.0598,12.2322,53600.0],["2022-07-13",12.1912,12.1912,12.0598,12.1419,54900.0],["2022-07-14",12.068,12.0762,11.9859,12.0188,49300.0],["2022-07-15",12.2651,12.3225,12.027,12.3061,58800.0],["2022-07-18",12.3554,12.3964,12.1748,12.1912,62400.0],["2022-07-19",12.3307,12.5195,12.1501,12.4292,54400.0],["2022-07-20",12.4457,12.5688,12.3061,12.5688,54500.0],["2022-07-21",12.5688,12.7905,12.5688,12.774,42900.0],["2022-07-22",12.7987,12.7987,12.5934,12.692,48900.0],["2022-07-25",12.7905,12.8151,12.692,12.774,43700.0],["2022-07-26",12.7905,12.8808,12.7084,12.8561,46600.0],["2022-07-27",12.8808,12.8808,12.2076,12.2568,123900.0],["2022-07-28",12.2076,12.3143,11.6247,11.6658,300500.0],["2022-07-29",11.7725,11.8628,11.6329,11.6575,98500.0],["2022-08-01",11.6904,12.0106,11.4523,11.7807,309700.0],["2022-08-02",11.715,11.7643,11.5016,11.518,76400.0],["2022-08-03",11.5837,11.6658,11.4851,11.6165,322100.0],["2022-08-04",11.559,11.674,11.4851,11.5672,66600.0],["2022-08-05",11.6083,11.6083,11.4687,11.4851,86500.0],["2022-08-08",11.5755,11.7643,11.4769,11.6904,102400.0],["2022-08-09",11.7396,11.7807,11.5508,11.6493,77800.0],["2022-08-10",11.8464,11.9531,11.7889,11.912,78900.0],["2022-08-11",11.9613,12.1009,11.9613,12.027,69700.0],["2022-08-12",12.0352,12.3554,11.9695,12.3143,151300.0],["2022-08-15",12.1994,12.2651,12.1583,12.2158,67800.0],["2022-08-16",12.1255,12.2979,12.1255,12.2733,94600.0],["2022-08-17",12.2158,12.2158,11.9859,12.0598,90700.0],["2022-08-18",12.068,12.1255,11.9613,12.1173,74100.0],["2022-08-19",12.1173,12.1173,11.9285,11.9859,55300.0],["2022-08-22",11.9859,11.9859,11.6986,11.8217,86800.0],["2022-08-23",11.8628,11.9695,11.7068,11.7561,67600.0],["2022-08-24",11.7314,12.0516,11.6986,11.9367,128400.0],["2022-08-25",12.0106,12.0844,11.9203,12.0844,73600.0],["2022-08-26",12.1009,12.1173,11.9367,11.9613,98900.0],["2022-08-29",11.912,11.9613,11.7396,11.7561,154200.0],["2022-08-30",11.7479,11.9285,11.7232,11.8874,83700.0],["2022-08-31",11.8628,11.8792,11.7314,11.7314,65700.0],["2022-09-01",11.715,11.8135,11.6986,11.7643,87400.0],["2022-09-02",11.8792,11.9367,11.6247,11.6658,90600.0],["2022-09-06",11.7561,11.7561,11.4934,11.6658,137300.0],["2022-09-07",11.674,11.7314,11.6165,11.7068,88800.0],["2022-09-08",11.6985,11.8396,11.5906,11.7815,78000.0],["2022-09-09",11.8895,11.8895,11.7234,11.7649,60800.0],["2022-09-12",11.8397,11.8563,11.7317,11.8563,50900.0],["2022-09-13",11.7566,11.7981,11.4992,11.5325,74000.0],["2022-09-14",11.5158,11.5906,11.3996,11.4162,85100.0],["2022-09-15",11.3664,11.6404,11.3664,11.5491,43100.0],["2022-09-16",11.4909,11.657,11.3581,11.5823,172500.0],["2022-09-19",12.1136,12.1136,11.5491,11.7649,57400.0],["2022-09-20",11.6902,11.8064,11.6238,11.7234,64100.0],["2022-09-21",11.8064,11.8397,11.5823,11.6072,76400.0],["2022-09-22",11.6736,11.6736,11.5158,11.5989,63800.0],["2022-09-23",11.5657,11.6653,11.3083,11.3664,94500.0],["2022-09-26",11.2834,11.4162,11.2419,11.2917,132000.0],["2022-09-27",11.2917,11.3913,11.026,11.0592,74700.0],["2022-09-28",11.0841,11.2419,11.0094,11.1339,131500.0],["2022-09-29",11.0924,11.0924,10.8433,10.9014,81600.0],["2022-09-30",10.9762,11.0675,10.8682,10.8682,133700.0],["2022-10-03",11.0343,11.1173,10.8682,11.0758,182200.0],["2022-10-04",11.1754,11.4992,11.1754,11.3996,114300.0],["2022-10-05",10.8101,11.0426,10.7105,10.7852,300300.0],["2022-10-06",10.5693,10.7188,10.5195,10.5361,258200.0],["2022-10-07",10.5776,10.7271,10.395,10.4531,221400.0],["2022-10-10",10.4531,10.6441,10.3535,10.3701,92000.0],["2022-10-11",10.3286,10.5942,10.3036,10.5361,105100.0],["2022-10-12",10.561,10.7437,10.4863,10.6358,91000.0],["2022-10-13",10.5776,11.192,10.5776,11.1671,191400.0],["2022-10-14",11.2751,11.3498,11.0592,11.0841,63900.0],["2022-10-17",11.2502,11.3415,11.1339,11.3083,124400.0],["2022-10-18",11.3747,11.5241,11.1671,11.2086,112900.0],["2022-10-19",11.1671,11.2834,10.9928,11.2419,121900.0],["2022-10-20",11.2668,11.2668,10.6939,10.7769,71400.0],["2022-10-21",10.8682,11.1671,10.8018,11.1007,118500.0],["2022-10-24",11.2086,11.3083,11.1671,11.2419,73800.0],["2022-10-25",11.3166,11.4411,11.2003,11.4245,107200.0],["2022-10-26",11.5408,11.5823,10.8599,10.9014,168000.0],["2022-10-27",11.0177,11.3415,10.918,11.1339,82200.0],["2022-10-28",11.1505,11.4494,11.1505,11.4162,167500.0],["2022-10-31",11.4245,11.5325,11.3664,11.4079,87200.0],["2022-11-01",11.4992,11.6155,11.4577,11.5158,93300.0],["2022-11-02",11.5823,11.8313,11.466,11.5491,147600.0],["2022-11-03",11.4328,11.4577,11.3,11.4079,78400.0],["2022-11-04",11.4577,11.7649,11.4577,11.7317,71700.0],["2022-11-07",11.7649,11.8729,11.6155,11.7317,88600.0],["2022-11-08",11.7317,11.7566,11.5989,11.6902,80200.0],["2022-11-09",11.6155,11.6321,11.5158,11.5823,87000.0],["2022-11-10",11.8563,12.3212,11.7898,12.2714,160600.0],["2022-11-11",12.3544,12.4042,12.2382,12.3046,117100.0],["2022-11-14",12.3129,12.4374,12.1967,12.288,93800.0],["2022-11-15",12.4125,12.5122,12.3212,12.371,80900.0],["2022-11-16",12.3959,12.3959,12.0638,12.1385,176400.0],["2022-11-17",12.0721,12.3129,12.0306,12.3046,70800.0],["2022-11-18",12.5039,12.5703,12.3876,12.5371,106100.0],["2022-11-21",12.5371,12.6201,12.3959,12.4125,90700.0],["2022-11-22",12.4873,12.5371,12.3627,12.454,60500.0],["2022-11-23",12.4374,12.6035,12.288,12.3544,97300.0],["2022-11-25",12.454,12.6616,12.4291,12.6118,91200.0],["2022-11-28",12.5952,12.6035,12.4125,12.4374,84100.0],["2022-11-29",12.454,12.5869,12.3627,12.4624,89500.0],["2022-11-30",12.371,12.6616,12.2548,12.6284,700900.0],["2022-12-01",12.7114,12.7114,12.3212,12.3959,152400.0],["2022-12-02",12.2548,12.8277,12.2548,12.7862,209100.0],["2022-12-05",12.7696,12.836,12.4374,12.454,166400.0],["2022-12-06",12.454,12.6782,12.454,12.6201,138200.0],["2022-12-07",12.6201,12.6699,12.454,12.4707,127800.0],["2022-12-08",12.5126,12.5966,12.3615,12.4035,101400.0],["2022-12-09",12.4035,12.5126,12.3363,12.4791,81900.0],["2022-12-12",12.4791,12.4791,12.2271,12.2691,107700.0],["2022-12-13",12.4455,12.6134,12.2439,12.3531,241500.0],["2022-12-14",12.2859,12.4623,12.1599,12.1599,77900.0],["2022-12-15",12.0676,12.1767,11.7988,11.8828,73100.0],["2022-12-16",11.866,12.0172,11.7652,11.9248,277800.0],["2022-12-19",11.9164,11.9752,11.6393,11.6729,79000.0],["2022-12-20",11.6729,11.7652,11.5889,11.6309,106100.0],["2022-12-21",11.7904,11.9248,11.7736,11.866,73100.0],["2022-12-22",11.8072,11.8072,11.6393,11.7904,66800.0],["2022-12-23",11.7904,11.9584,11.7652,11.95,48700.0],["2022-12-27",11.95,11.9752,11.8156,11.8996,42600.0],["2022-12-28",11.9668,11.992,11.8156,11.824,79200.0],["2022-12-29",11.9248,12.1431,11.908,12.0088,167800.0],["2022-12-30",12.0172,12.0844,11.824,11.8576,468500.0],["2023-01-03",11.9584,12.2187,11.8324,12.1431,242700.0],["2023-01-04",12.2607,12.2775,11.9332,12.0088,116300.0],["2023-01-05",12.0676,12.0676,11.8072,11.9248,97600.0],["2023-01-06",12.0088,12.3615,11.992,12.2775,125100.0],["2023-01-09",12.2943,12.3951,12.076,12.1431,95200.0],["2023-01-10",12.1347,12.3531,12.0844,12.3363,85600.0],["2023-01-11",12.3867,12.4958,12.3783,12.4791,111500.0],["2023-01-12",12.4623,12.6638,12.4371,12.4791,158400.0],["2023-01-13",12.3951,12.5126,12.2271,12.2775,204900.0],["2023-01-17",12.2103,12.3027,11.992,12.034,80800.0],["2023-01-18",11.992,12.0676,11.6309,11.824,92800.0],["2023-01-19",11.8156,11.8828,11.6981,11.7484,83400.0],["2023-01-20",11.8492,11.9584,11.7401,11.95,107400.0],["2023-01-23",11.95,12.0592,11.908,12.0088,69900.0],["2023-01-24",12.0928,12.0928,11.7988,12.0508,52400.0],["2023-01-25",11.9248,11.9248,10.8415,10.9003,327500.0],["2023-01-26",10.9171,11.127,10.7911,11.0682,179500.0],["2023-01-27",10.9927,11.3538,10.9843,11.3034,115800.0],["2023-01-30",11.3957,11.7401,11.3538,11.5637,203800.0],["2023-01-31",11.5721,12.1012,11.5637,12.076,255600.0],["2023-02-01",12.0004,12.1599,11.8744,12.0256,171100.0],["2023-02-02",12.076,12.2355,12.0088,12.1767,141000.0],["2023-02-03",12.1179,12.3531,12.1179,12.3279,120700.0],["2023-02-06",12.3195,12.3363,12.0172,12.0424,81800.0],["2023-02-07",12.0088,12.1431,11.992,12.1263,127500.0],["2023-02-08",12.076,12.1599,12.0088,12.076,108000.0],["2023-02-09",12.1347,12.1347,11.7904,11.8744,109900.0],["2023-02-10",11.8828,11.9836,11.7652,11.8912,179800.0],["2023-02-13",11.866,12.0424,11.8408,11.9836,120900.0],["2023-02-14",11.9164,12.0172,11.7988,11.9332,123300.0],["2023-02-15",11.8576,12.034,11.782,12.0172,97000.0],["2023-02-16",11.95,12.0592,11.8828,11.8996,123100.0],["2023-02-17",12.0256,12.118,12.0256,12.0508,144000.0],["2023-02-21",11.9248,11.992,11.8408,11.8744,122100.0],["2023-02-22",11.9416,12.0424,11.8828,11.8912,136800.0],["2023-02-23",11.9668,12.1683,11.9668,12.076,121500.0],["2023-02-24",11.9836,12.1012,11.9668,12.0172,122200.0],["2023-02-27",12.0844,12.1012,11.9836,12.0256,223700.0],["2023-02-28",12.0172,12.1096,11.95,11.9668,284600.0],["2023-03-01",12.1935,12.3363,12.0088,12.2187,229200.0],["2023-03-02",12.1767,12.2355,11.992,12.0508,119300.0],["2023-03-03",12.0676,12.1012,12.0256,12.034,97800.0],["2023-03-06",12.0508,12.076,11.7484,11.8072,150800.0],["2023-03-07",11.8072,11.8072,11.3622,11.4041,125200.0],["2023-03-08",11.4629,11.6057,11.4377,11.5721,124500.0],["2023-03-09",11.5636,11.5806,11.147,11.164,181800.0],["2023-03-10",11.0449,11.2575,10.5858,10.8664,365900.0],["2023-03-13",10.3562,10.4753,9.8291,10.2542,517700.0],["2023-03-14",10.7899,11.1045,10.6028,10.6793,263700.0],["2023-03-15",10.2967,10.9004,10.2712,10.8664,311300.0],["2023-03-16",10.6538,11.2575,10.5518,10.9684,377000.0],["2023-03-17",10.8494,10.8579,10.5773,10.6538,412300.0],["2023-03-20",10.7728,11.0874,10.7728,10.9174,300300.0],["2023-03-21",11.13,11.5381,11.13,11.4871,320800.0],["2023-03-22",11.4531,11.5211,10.8834,10.9004,223700.0],["2023-03-23",10.9429,10.9429,10.5178,10.6283,129900.0],["2023-03-24",10.6028,11.0024,10.5603,10.8409,175800.0],["2023-03-27",11.0704,11.1385,11.0024,11.0704,165000.0],["2023-03-28",11.0279,11.0279,10.6283,10.6708,102800.0],["2023-03-29",10.8154,10.8154,10.5518,10.6963,101900.0],["2023-03-30",10.7388,10.7558,10.4072,10.5178,82600.0],["2023-03-31",10.7048,10.7984,10.5008,10.7473,292500.0],["2023-04-03",10.7048,10.8834,10.5518,10.6028,183300.0],["2023-04-04",10.6198,10.6283,10.1777,10.3307,151000.0],["2023-04-05",10.2627,10.2882,10.0841,10.1437,117600.0],["2023-04-06",10.1011,10.2372,10.0501,10.0926,109400.0],["2023-04-10",10.0926,10.3222,10.0756,10.2627,132100.0],["2023-04-11",10.2797,10.4327,10.2797,10.3562,100000.0],["2023-04-12",10.3817,10.3817,10.0926,10.1181,86700.0],["2023-04-13",10.1266,10.1692,9.9651,10.0161,142600.0],["2023-04-14",10.0926,10.0926,9.7015,9.7355,148800.0],["2023-04-17",9.8206,9.8631,9.6335,9.8206,199200.0],["2023-04-18",9.8546,9.8631,9.4294,9.5485,179700.0],["2023-04-19",9.591,9.8291,9.4804,9.7865,146200.0],["2023-04-20",9.6845,9.761,9.608,9.6845,76000.0],["2023-04-21",9.6505,9.659,9.506,9.5995,82600.0],["2023-04-24",9.591,9.8206,9.591,9.6675,101300.0],["2023-04-25",9.5995,9.6335,9.2509,9.3019,84800.0],["2023-04-26",9.4209,9.5825,9.3614,9.4634,88600.0],["2023-04-27",9.4719,9.6505,9.4634,9.6165,93100.0],["2023-04-28",9.591,9.9906,9.5825,9.9396,180800.0],["2023-05-01",9.9906,10.3052,9.9481,10.0671,170300.0],["2023-05-02",10.1266,10.1266,9.6165,9.8376,152500.0],["2023-05-03",9.8035,10.0076,9.7015,9.7695,173300.0],["2023-05-04",9.523,9.5315,9.1999,9.4209,156000.0],["2023-05-05",9.6335,9.761,9.5315,9.693,111500.0],["2023-05-08",9.7355,9.795,9.506,9.659,118800.0],["2023-05-09",9.5995,9.71,9.4634,9.557,70800.0],["2023-05-10",9.7015,9.7015,9.4975,9.608,82600.0],["2023-05-11",9.5655,9.5655,9.3614,9.3699,90000.0],["2023-05-12",9.4464,9.4634,9.2169,9.3444,97200.0],["2023-05-15",9.3529,9.642,9.3529,9.557,119700.0],["2023-05-16",9.54,9.608,9.4549,9.4719,78000.0],["2023-05-17",9.5655,9.9056,9.4975,9.9056,116700.0],["2023-05-18",9.9736,9.9736,9.8291,9.9396,90600.0],["2023-05-19",10.0671,10.1011,9.8376,9.9311,90200.0],["2023-05-22",9.9821,10.2372,9.8716,10.1862,114800.0],["2023-05-23",10.2117,10.6113,10.1692,10.4838,114600.0],["2023-05-24",10.4242,10.4242,10.2202,10.2372,86200.0],["2023-05-25",10.1947,10.2967,10.0586,10.1522,55200.0],["2023-05-26",10.1522,10.3052,10.0756,10.2457,67900.0],["2023-05-30",10.2372,10.2372,10.0501,10.1522,60800.0],["2023-05-31",10.1522,10.2032,9.7865,10.0161,170600.0],["2023-06-01",10.0586,10.1862,9.8971,10.0756,85900.0],["2023-06-02",10.2372,10.5603,10.1947,10.5433,119700.0],["2023-06-05",10.4753,10.4753,10.2457,10.2457,75300.0],["2023-06-06",10.2287,10.9769,10.2287,10.6368,143700.0],["2023-06-07",10.7473,11.2745,10.6623,11.2065,147900.0],["2023-06-08",11.1893,11.1979,10.905,11.1031,71400.0],["2023-06-09",11.0687,11.0687,10.8016,10.8619,92000.0],["2023-06-12",10.8361,10.9825,10.7586,10.8103,93500.0],["2023-06-13",10.7844,11.1893,10.7844,11.1548,89100.0],["2023-06-14",11.1893,11.3357,10.8964,10.9308,105800.0],["2023-06-15",10.9136,11.0687,10.9136,10.9911,85400.0],["2023-06-16",11.0945,11.4649,10.7241,11.4477,437100.0],["2023-06-20",11.4046,11.4046,10.905,11.0256,102800.0],["2023-06-21",10.9998,11.0687,10.905,10.9222,80900.0],["2023-06-22",10.8361,10.8705,10.6552,10.6897,78500.0],["2023-06-23",10.5691,10.7758,10.4657,10.6638,392400.0],["2023-06-26",10.6724,10.7758,10.5605,10.5605,68200.0],["2023-06-27",10.5777,10.75,10.4485,10.6207,90600.0],["2023-06-28",10.6466,10.7155,10.5605,10.6121,88600.0],["2023-06-29",10.6724,10.8361,10.6638,10.6897,50600.0],["2023-06-30",10.8189,10.8533,10.6466,10.6552,126600.0],["2023-07-03",10.6466,10.9825,10.638,10.8103,68200.0],["2023-07-05",10.7327,10.8792,10.6121,10.6724,93400.0],["2023-07-06",10.638,10.638,10.3882,10.5518,102400.0],["2023-07-07",10.5863,10.7758,10.5863,10.5949,140600.0],["2023-07-10",10.5346,10.7241,10.4485,10.5777,51700.0],["2023-07-11",10.6207,10.7155,10.5088,10.681,48000.0],["2023-07-12",10.8102,11.06,10.8102,10.8878,106500.0],["2023-07-13",10.905,11.0342,10.8878,10.9825,43000.0],["2023-07-14",11.06,11.0859,10.8016,10.9653,43200.0],["2023-07-17",10.9653,11.2323,10.9653,11.0859,59600.0],["2023-07-18",11.0859,11.508,10.9825,11.4821,86100.0],["2023-07-19",11.508,11.7922,11.4907,11.7061,92000.0],["2023-07-20",11.6975,11.7578,11.5855,11.7578,66100.0],["2023-07-21",11.8267,11.8697,11.5424,11.7319,70400.0],["2023-07-24",11.6716,11.9989,11.6716,11.9214,45400.0],["2023-07-25",11.9042,12.0592,11.8525,11.9128,71600.0],["2023-07-26",11.6027,12.0592,11.6027,11.7836,98000.0],["2023-07-27",11.8784,12.0592,11.6802,11.7405,75600.0],["2023-07-28",11.8353,12.0592,11.8353,11.8525,85500.0],["2023-07-31",11.8439,11.8956,11.7147,11.8439,61700.0],["2023-08-01",11.7405,11.9473,11.6802,11.8697,80400.0],["2023-08-02",11.7664,11.9817,11.7061,11.9473,59500.0],["2023-08-03",11.9387,12.1798,11.93,12.042,81700.0],["2023-08-04",11.8784,12.1023,11.8611,12.0765,52500.0],["2023-08-07",12.0765,12.2746,11.8611,12.0334,95200.0],["2023-08-08",11.8611,12.0592,11.663,12.042,61000.0],["2023-08-09",11.7922,12.0334,11.7922,11.9559,54100.0],["2023-08-10",11.9731,12.0248,11.6458,11.6975,69000.0],["2023-08-11",11.5769,11.7836,11.5769,11.7405,58100.0],["2023-08-14",11.6889,11.7664,11.6372,11.7147,38500.0],["2023-08-15",11.4907,11.6286,11.3271,11.3271,40600.0],["2023-08-16",11.3357,11.4132,11.172,11.1893,54600.0],["2023-08-17",11.2582,11.3271,11.1806,11.2237,40400.0],["2023-08-18",11.1376,11.3701,11.1376,11.2237,47200.0],["2023-08-21",11.2323,11.3185,11.0601,11.0687,30900.0],["2023-08-22",11.1117,11.1979,10.7758,10.8533,48400.0],["2023-08-23",10.6983,10.9825,10.681,10.9308,51400.0],["2023-08-24",10.8878,11.1031,10.681,10.9825,53100.0],["2023-08-25",10.9911,11.0773,10.7672,10.8705,40900.0],["2023-08-28",10.8705,11.1031,10.8533,10.9222,52500.0],["2023-08-29",10.9567,11.0514,10.8964,10.9998,39300.0],["2023-08-30",10.9825,11.0084,10.8447,10.9739,44500.0],["2023-08-31",10.9653,11.0342,10.9136,10.9395,90000.0],["2023-09-01",10.9395,11.2409,10.9308,11.2065,42300.0],["2023-09-05",11.1376,11.1376,10.681,10.7758,70700.0],["2023-09-06",10.7413,10.8964,10.4743,10.5088,52100.0],["2023-09-07",10.5262,10.797,10.4476,10.5262,122700.0],["2023-09-08",10.535,10.6223,10.4127,10.5,29000.0],["2023-09-11",10.5524,10.7359,10.5088,10.5787,44300.0],["2023-09-12",10.5874,10.7097,10.5175,10.6223,26200.0],["2023-09-13",10.5262,10.5699,10.4389,10.4651,40400.0],["2023-09-14",10.4738,10.6835,10.4738,10.6747,51100.0],["2023-09-15",10.666,10.6835,10.5437,10.5874,132200.0],["2023-09-18",10.5437,10.5437,10.3515,10.3777,44800.0],["2023-09-19",10.3865,10.3865,10.2205,10.2642,50700.0],["2023-09-20",10.4039,10.4039,10.1244,10.1419,28400.0],["2023-09-21",10.0545,10.1594,9.9672,10.0633,52000.0],["2023-09-22",10.0545,10.0633,9.8274,9.9759,57900.0],["2023-09-25",9.9148,10.0545,9.906,10.0108,55900.0],["2023-09-26",9.8973,10.0196,9.8274,9.8711,47300.0],["2023-09-27",10.0371,10.0633,9.8536,9.906,70600.0],["2023-09-28",9.8973,10.0982,9.8973,9.9846,51500.0],["2023-09-29",10.1157,10.2554,10.0196,10.0982,94700.0],["2023-10-02",10.0633,10.3079,10.0633,10.1856,83000.0],["2023-10-03",10.1069,10.1069,9.9148,9.9148,69900.0],["2023-10-04",9.9148,9.9235,9.74,9.8187,74000.0],["2023-10-05",9.8449,10.0458,9.8449,9.9934,83500.0],["2023-10-06",9.906,10.0458,9.7925,9.9322,114100.0],["2023-10-09",9.8274,9.9846,9.8274,9.9148,53700.0],["2023-10-10",9.906,9.9846,9.7663,9.9497,57300.0],["2023-10-11",9.9322,10.0458,9.8099,9.9148,83300.0],["2023-10-12",9.9148,10.1244,9.5653,9.74,97800.0],["2023-10-13",9.8274,9.8886,9.6178,9.6352,50700.0],["2023-10-16",9.74,9.8274,9.6876,9.7837,50700.0],["2023-10-17",9.7313,10.0196,9.7313,9.941,82500.0],["2023-10-18",9.8798,9.8973,9.6003,9.6265,144100.0],["2023-10-19",9.6265,9.7313,9.6003,9.6352,78600.0],["2023-10-20",9.6614,9.6614,9.4518,9.4605,88900.0],["2023-10-23",9.4518,9.5653,9.3557,9.4256,68400.0],["2023-10-24",9.4518,9.4867,9.0674,9.2858,51300.0],["2023-10-25",9.312,9.4955,9.2858,9.4081,61000.0],["2023-10-26",9.478,9.7138,9.478,9.6702,63200.0],["2023-10-27",9.6702,9.6964,9.4955,9.6876,81900.0],["2023-10-30",9.6964,9.775,9.5304,9.7488,61700.0],["2023-10-31",9.8012,9.9235,9.4955,9.8623,59800.0],["2023-11-01",9.8361,9.9497,9.7925,9.8973,44200.0],["2023-11-02",10.0371,10.2729,9.9584,10.2554,70500.0],["2023-11-03",10.5,10.7097,10.3166,10.6223,71500.0],["2023-11-06",10.6049,10.6049,10.4913,10.5524,38900.0],["2023-11-07",10.5699,10.6136,10.4826,10.5437,41300.0],["2023-11-08",10.4651,10.5524,10.2816,10.4127,53400.0],["2023-11-09",10.5,10.5,10.2816,10.3428,46500.0],["2023-11-10",10.3603,10.4738,10.3166,10.4214,55800.0],["2023-11-13",10.4301,10.4738,10.3603,10.4214,30500.0],["2023-11-14",10.5699,11.1639,10.535,11.1639,158400.0],["2023-11-15",11.1115,11.3561,11.0853,11.1901,54400.0],["2023-11-16",11.1814,11.2251,10.9281,10.998,53000.0],["2023-11-17",11.0329,11.0766,10.8495,10.9805,100200.0],["2023-11-20",10.8844,10.9455,10.8407,10.9281,30900.0],["2023-11-21",10.8669,10.9106,10.7359,10.797,39700.0],["2023-11-22",10.8844,10.9805,10.797,10.8844,33100.0],["2023-11-24",10.8844,11.0067,10.8844,11.0067,15400.0],["2023-11-27",11.0154,11.0154,10.832,10.8407,30700.0],["2023-11-28",10.7796,10.8582,10.6398,10.7883,39600.0],["2023-11-29",10.9106,11.0853,10.9106,10.9368,38000.0],["2023-11-30",11.0329,11.1115,10.6223,10.7534,92800.0],["2023-12-01",10.8145,11.3124,10.7883,11.2425,87200.0],["2023-12-04",11.2425,11.4609,11.1989,11.4347,56700.0],["2023-12-05",11.4347,11.4347,11.2688,11.3299,43900.0],["2023-12-06",11.4085,11.5133,11.2251,11.2688,82900.0],["2023-12-07",11.26,11.5483,11.2338,11.5134,79900.0],["2023-12-08",11.416,11.708,11.416,11.6992,46600.0],["2023-12-11",11.6638,11.7257,11.4603,11.6815,52100.0],["2023-12-12",11.6726,11.6726,11.3187,11.5399,50200.0],["2023-12-13",11.5133,12.3364,11.5133,12.1771,362500.0],["2023-12-14",12.3806,12.4603,12.0886,12.2833,160000.0],["2023-12-15",12.3983,12.6461,12.1771,12.3806,349000.0],["2023-12-18",12.3452,12.5222,12.2213,12.3364,76600.0],["2023-12-19",12.301,12.5753,12.2921,12.4337,125100.0],["2023-12-20",12.4426,12.8762,12.3098,12.4691,137000.0],["2023-12-21",12.5665,12.6638,12.478,12.6107,93700.0],["2023-12-22",12.6195,12.7965,12.6107,12.6903,62300.0],["2023-12-26",12.6815,12.9116,12.5222,12.8408,63600.0],["2023-12-27",12.8939,13.0178,12.7788,12.9735,75100.0],["2023-12-28",12.9293,13.0266,12.7877,12.8762,67000.0],["2023-12-29",12.9293,12.9735,12.6726,12.7877,156700.0],["2024-01-02",12.6549,12.9735,12.6107,12.7257,110500.0],["2024-01-03",12.7877,12.885,12.3806,12.416,123700.0],["2024-01-04",12.416,12.4957,12.3187,12.3187,69400.0],["2024-01-05",12.5399,12.5576,12.2833,12.3098,150000.0],["2024-01-08",12.3098,12.3806,12.1505,12.2744,58100.0],["2024-01-09",12.1328,12.1328,11.9558,12.0001,64300.0],["2024-01-10",11.9204,12.2479,11.8762,12.0089,60100.0],["2024-01-11",11.8939,11.8939,11.6284,11.8673,74100.0],["2024-01-12",11.9381,13.0532,11.7434,11.8142,50800.0],["2024-01-16",11.6726,11.8142,11.593,11.6284,71000.0],["2024-01-17",11.4691,11.7523,11.416,11.6372,52400.0],["2024-01-18",11.708,11.7257,11.6018,11.708,56900.0],["2024-01-19",11.8142,11.9735,11.6018,11.9647,96500.0],["2024-01-22",12.0974,12.2302,11.9381,11.9912,158600.0],["2024-01-23",12.0886,12.1859,11.9116,12.0797,87800.0],["2024-01-24",12.3895,12.8054,12.3452,12.6815,134500.0],["2024-01-25",12.8319,12.9027,12.4426,12.5488,88200.0],["2024-01-26",12.6815,12.7257,12.5576,12.6461,77400.0],["2024-01-29",12.5753,12.6638,12.4337,12.5665,105900.0],["2024-01-30",12.5399,12.5665,12.4337,12.5576,66200.0],["2024-01-31",12.3629,12.6549,12.1417,12.1417,144400.0],["2024-02-01",12.1151,12.2125,11.7523,12.1594,100500.0],["2024-02-02",11.947,12.1328,11.9204,11.9735,162900.0],["2024-02-05",11.9735,12.2036,11.6284,12.0974,342700.0],["2024-02-06",12.2213,12.3275,11.9824,12.0797,215900.0],["2024-02-07",12.1151,12.3187,11.947,12.1948,153200.0],["2024-02-08",12.2656,12.2656,12.0974,12.2036,70400.0],["2024-02-09",12.2656,12.3983,12.0709,12.3718,85000.0],["2024-02-12",12.3718,12.6815,12.3364,12.5311,134200.0],["2024-02-13",12.1771,12.1859,11.8939,11.9381,192900.0],["2024-02-14",12.0532,12.2125,11.9558,12.1682,88000.0],["2024-02-15",12.2567,12.77,12.2567,12.6638,137000.0],["2024-02-16",12.593,12.6903,12.5045,12.6018,98200.0],["2024-02-20",12.4868,12.6726,12.4691,12.5222,84700.0],["2024-02-21",12.4691,12.5134,12.2213,12.3541,66800.0],["2024-02-22",12.3187,12.3541,12.124,12.2213,72800.0],["2024-02-23",12.2125,12.301,12.0532,12.0797,48800.0],["2024-02-26",12.0532,12.1151,11.77,11.885,138000.0],["2024-02-27",11.9293,12.0178,11.7346,11.7788,70100.0],["2024-02-28",11.7169,11.947,11.6461,11.7611,83700.0],["2024-02-29",11.9558,12.0266,11.8585,11.9293,110100.0],["2024-03-01",11.8762,11.885,11.7434,11.7877,69800.0],["2024-03-04",11.7877,11.9824,11.77,11.7877,46700.0],["2024-03-05",11.708,12.1063,11.708,12.0266,55400.0],["2024-03-06",12.0797,12.1151,11.8496,12.0001,73400.0],["2024-03-07",12.0897,12.1524,11.8836,11.9284,60000.0],["2024-03-08",12.0628,12.1435,11.9642,12.009,58300.0],["2024-03-11",11.9194,12.0359,11.9194,11.9911,49800.0],["2024-03-12",11.9284,11.9463,11.7223,11.7491,53800.0],["2024-03-13",11.6774,11.7402,11.4982,11.5968,186300.0],["2024-03-14",11.5789,11.5878,11.077,11.2204,223900.0],["2024-03-15",11.1577,11.4534,11.1577,11.2562,371900.0],["2024-03-18",11.2831,11.31,11.0143,11.0591,222600.0],["2024-03-19",11.0411,11.2921,11.0411,11.1128,212900.0],["2024-03-20",11.2831,11.6685,11.086,11.5878,112700.0],["2024-03-21",11.5968,11.7043,11.552,11.6954,97900.0],["2024-03-22",11.7043,11.7043,11.4265,11.4534,66300.0],["2024-03-25",11.3996,11.5609,11.3907,11.4444,53400.0],["2024-03-26",11.6057,11.6057,11.3369,11.4175,68700.0],["2024-03-27",11.5341,11.8029,11.5072,11.785,74700.0],["2024-03-28",11.8746,12.009,11.785,11.9732,177400.0],["2024-04-01",11.9732,11.9732,11.7402,11.8119,80800.0],["2024-04-02",11.6954,11.8208,11.5968,11.6416,87700.0],["2024-04-03",11.5699,11.7402,11.5609,11.6237,81100.0],["2024-04-04",11.7312,11.785,11.543,11.5699,67700.0],["2024-04-05",11.5161,11.5251,11.4444,11.4713,43100.0],["2024-04-08",11.552,11.5609,11.4265,11.4355,73700.0],["2024-04-09",11.4175,11.5789,11.4175,11.5609,53200.0],["2024-04-10",11.3279,11.3907,10.8171,10.9067,118800.0],["2024-04-11",10.9336,11.0322,10.7544,10.8619,99700.0],["2024-04-12",10.8261,10.8529,10.7544,10.7812,68800.0],["2024-04-15",10.7813,10.9336,10.6468,10.7275,60500.0],["2024-04-16",10.6647,10.6647,10.5751,10.611,54900.0],["2024-04-17",10.6199,10.7454,10.6199,10.6379,66100.0],["2024-04-18",10.6289,10.7723,10.6289,10.7364,98800.0],["2024-04-19",10.6916,11.1397,10.5572,11.1218,99200.0],["2024-04-22",11.1935,11.31,11.0949,11.1666,79200.0],["2024-04-23",11.1756,11.4444,11.1308,11.319,83700.0],["2024-04-24",11.4355,11.5789,11.0411,11.0949,102500.0],["2024-04-25",10.8798,11.068,10.7096,10.8978,103300.0],["2024-04-26",10.8978,10.9695,10.7633,10.8171,57000.0],["2024-04-29",10.8171,10.9246,10.7275,10.7364,75600.0],["2024-04-30",10.6558,10.7544,10.602,10.602,90300.0],["2024-05-01",10.6647,11.1039,10.6647,10.9605,71600.0],["2024-05-02",11.0591,11.1397,10.9695,11.1039,82600.0],["2024-05-03",11.301,11.3727,11.0232,11.068,64500.0],["2024-05-06",11.086,11.2383,11.086,11.1128,115800.0],["2024-05-07",11.2383,11.2383,11.0591,11.0591,58300.0],["2024-05-08",10.9605,11.1935,10.9336,11.1666,54100.0],["2024-05-09",11.1756,11.4265,11.1756,11.3996,71100.0],["2024-05-10",11.3817,11.4982,11.301,11.3907,75300.0],["2024-05-13",11.4624,11.4624,11.1666,11.1845,60000.0],["2024-05-14",11.3279,11.3279,11.1756,11.1845,46700.0],["2024-05-15",11.3279,11.3279,11.1577,11.2831,63900.0],["2024-05-16",11.2114,11.4444,11.1845,11.4175,85700.0],["2024-05-17",11.4982,11.552,11.4086,11.4624,75100.0],["2024-05-20",11.4086,11.4624,11.2204,11.2204,35400.0],["2024-05-21",11.2025,11.3369,11.2025,11.319,35500.0],["2024-05-22",11.2652,11.3279,11.1218,11.301,132300.0],["2024-05-23",11.2921,11.2921,10.9515,11.0322,76900.0],["2024-05-24",11.077,11.1218,11.0143,11.077,52000.0],["2024-05-28",11.086,11.2473,10.9784,11.1308,84400.0],["2024-05-29",10.9426,10.9426,10.6468,10.6916,96700.0],["2024-05-30",10.7185,10.7902,10.6199,10.7544,82800.0],["2024-05-31",10.8171,10.9605,10.7723,10.9515,248000.0],["2024-06-03",11.0411,11.0411,10.7544,10.8081,60600.0],["2024-06-04",10.7454,10.7454,10.5841,10.6647,71500.0],["2024-06-05",10.6916,10.7992,10.6558,10.7902,40200.0],["2024-06-06",10.7544,10.8261,10.7006,10.8081,40600.0],["2024-06-07",10.6647,10.8261,10.6647,10.7902,77000.0],["2024-06-10",10.7633,10.7633,10.5482,10.6379,76500.0],["2024-06-11",10.5662,10.6916,10.4945,10.6737,73500.0],["2024-06-12",10.9515,11.2473,10.8709,11.0322,84400.0],["2024-06-13",11.0053,11.0053,10.835,10.9695,83100.0],["2024-06-14",10.8513,10.8967,10.7422,10.8059,66200.0],["2024-06-17",10.7513,11.0603,10.7513,11.0603,72000.0],["2024-06-18",11.0603,11.1239,10.9694,10.9785,95900.0],["2024-06-20",10.8786,11.1149,10.8786,11.0331,88600.0],["2024-06-21",11.0331,11.0603,10.4969,10.6695,396400.0],["2024-06-24",10.7332,10.8877,10.7332,10.7332,96000.0],["2024-06-25",10.6695,10.7695,10.615,10.6332,59500.0],["2024-06-26",10.5877,10.7059,10.5514,10.6332,80600.0],["2024-06-27",10.7059,10.9331,10.7059,10.9149,65500.0],["2024-06-28",11.0331,11.4602,10.9785,11.3512,516100.0],["2024-07-01",11.3512,11.4875,11.1967,11.2512,114200.0],["2024-07-02",11.2784,11.4602,11.2784,11.4329,68000.0],["2024-07-03",11.4693,11.4693,11.1694,11.2239,32300.0],["2024-07-05",11.1694,11.1694,10.9149,10.9422,90200.0],["2024-07-08",11.0603,11.1512,11.0149,11.0603,40100.0],["2024-07-09",11.0603,11.2603,11.0149,11.2421,39200.0],["2024-07-10",11.2784,11.3966,11.2603,11.3966,54900.0],["2024-07-11",11.5511,12.0055,11.542,11.9419,102200.0],["2024-07-12",12.1055,12.2054,11.951,11.9873,75700.0],["2024-07-15",12.1327,12.5326,12.1327,12.4508,94100.0],["2024-07-16",12.5781,13.087,12.5508,13.0506,111300.0],["2024-07-17",12.9234,13.496,12.8689,13.4778,114400.0],["2024-07-18",13.3415,13.5232,11.9873,13.0143,119300.0],["2024-07-19",12.9325,13.1688,12.7326,12.7598,77200.0],["2024-07-22",12.8144,13.3233,12.6235,13.2688,103600.0],["2024-07-23",13.2051,13.6232,13.2051,13.4687,98100.0],["2024-07-24",13.3324,13.8595,13.0961,13.5232,129300.0],["2024-07-25",13.6959,14.8047,13.6323,14.6229,245600.0],["2024-07-26",14.8138,14.8319,14.1594,14.5956,153000.0],["2024-07-29",14.6956,14.6956,14.0322,14.1231,69800.0],["2024-07-30",14.5229,14.5229,14.0685,14.3775,84800.0],["2024-07-31",14.3593,14.6956,14.1049,14.1867,124100.0],["2024-08-01",14.223,14.223,13.5778,13.6959,128500.0],["2024-08-02",13.1597,13.8322,12.7962,13.4051,137000.0],["2024-08-05",12.7235,13.1234,12.0419,12.8234,160300.0],["2024-08-06",12.8053,12.9507,12.6326,12.7416,57800.0],["2024-08-07",12.8325,12.9325,12.5781,12.6144,52300.0],["2024-08-08",12.6417,12.9052,12.3509,12.5508,146800.0],["2024-08-09",12.4963,12.5871,12.3418,12.4599,70300.0],["2024-08-12",12.4327,12.5326,12.1146,12.2236,105000.0],["2024-08-13",12.3327,12.4963,12.1964,12.4781,66100.0],["2024-08-14",12.5326,12.5326,12.26,12.3781,42700.0],["2024-08-15",12.6871,12.9325,12.5871,12.778,102400.0],["2024-08-16",12.7598,13.1597,12.7235,13.1052,66800.0],["2024-08-19",13.1052,13.2324,13.0325,13.2051,45900.0],["2024-08-20",13.2142,13.2142,13.0234,13.0325,54100.0],["2024-08-21",13.1415,13.1779,13.0052,13.1415,35900.0],["2024-08-22",13.1415,13.2506,13.0597,13.0779,63800.0],["2024-08-23",13.2233,14.1049,13.0961,13.805,98800.0],["2024-08-26",13.914,13.9867,13.6868,13.7414,71400.0],["2024-08-27",13.6777,13.8777,13.605,13.6959,45200.0],["2024-08-28",13.6959,14.1412,13.6959,13.914,161900.0],["2024-08-29",14.0958,14.1594,13.8686,14.1594,124800.0],["2024-08-30",14.2321,14.3321,13.8868,14.1321,56100.0],["2024-09-03",13.9958,14.0594,13.8777,13.9231,53700.0],["2024-09-04",13.8777,14.0231,13.6686,13.7323,39700.0],["2024-09-05",13.8595,13.8595,13.5778,13.6323,35500.0],["2024-09-06",13.7414,13.7414,13.3506,13.5505,46300.0],["2024-09-09",13.5505,13.9049,13.4505,13.5596,71300.0],["2024-09-10",13.5959,13.7595,13.3869,13.7504,44600.0],["2024-09-11",13.6414,13.6414,13.2415,13.5414,47500.0],["2024-09-12",13.6323,13.6323,13.4142,13.5687,38100.0],["2024-09-13",13.7801,13.964,13.5871,13.8812,52400.0],["2024-09-16",13.964,14.1294,13.8812,14.0559,64900.0],["2024-09-17",14.2122,14.5431,14.0375,14.1662,80100.0],["2024-09-18",14.157,14.7086,13.9548,14.2306,82700.0],["2024-09-19",14.5431,14.5431,14.1202,14.4972,82700.0],["2024-09-20",14.3685,14.4328,13.7893,13.7985,424600.0],["2024-09-23",13.8077,13.9915,13.7433,13.9088,76900.0],["2024-09-24",14.0191,14.0191,13.7158,13.7709,57200.0],["2024-09-25",13.7617,13.7617,13.4767,13.5319,59700.0],["2024-09-26",13.6606,13.679,13.44,13.4584,69200.0],["2024-09-27",13.6422,13.6422,13.3664,13.44,87100.0],["2024-09-30",13.4951,14.0191,13.4951,13.8996,124400.0],["2024-10-01",13.8353,13.8353,13.4032,13.4859,115100.0],["2024-10-02",13.4124,13.6422,13.2653,13.3297,59700.0],["2024-10-03",13.2561,13.2745,13.0723,13.109,46400.0],["2024-10-04",13.3389,13.4124,13.155,13.2102,56200.0],["2024-10-07",13.1642,13.2929,13.109,13.1458,93500.0],["2024-10-08",13.2285,13.2285,13.0171,13.0263,84300.0],["2024-10-09",13.0355,13.2745,12.9344,13.1366,44000.0],["2024-10-10",13.0079,13.155,12.9619,13.1366,45600.0],["2024-10-11",13.2193,13.6054,13.109,13.5779,53800.0],["2024-10-14",13.5595,13.7433,13.4032,13.7158,33900.0],["2024-10-15",13.7525,14.2398,13.7525,13.9088,73300.0],["2024-10-16",14.0835,14.2214,13.964,14.0191,150100.0],["2024-10-17",14.0467,14.1386,13.8261,14.1019,75400.0],["2024-10-18",14.0835,14.0835,13.8445,13.8628,86100.0],["2024-10-21",13.8445,13.9088,13.5319,13.5595,95200.0],["2024-10-22",13.5135,13.8353,13.4216,13.7158,100000.0],["2024-10-23",13.3297,13.3756,12.7505,13.0171,123000.0],["2024-10-24",13.0171,13.0171,12.6586,12.7413,87000.0],["2024-10-25",12.8241,12.9895,12.5575,12.585,84100.0],["2024-10-28",12.6494,13.3021,12.6034,12.9711,118700.0],["2024-10-29",12.9252,12.9803,12.7137,12.7413,97300.0],["2024-10-30",12.677,13.1274,12.677,12.7781,77700.0],["2024-10-31",12.8149,12.8608,12.6494,12.6494,74100.0],["2024-11-01",12.7965,12.9436,12.6034,12.7045,58000.0],["2024-11-04",12.6954,12.7413,12.5942,12.677,46700.0],["2024-11-05",12.6862,12.9711,12.6218,12.9711,54800.0],["2024-11-06",13.7893,14.727,13.7158,14.6902,263500.0],["2024-11-07",14.5799,14.5799,13.9272,13.9824,128000.0],["2024-11-08",14.1019,14.1938,13.918,14.157,87400.0],["2024-11-11",14.4236,14.7086,14.396,14.6442,75500.0],["2024-11-12",14.5063,14.7729,14.3133,14.4144,119500.0],["2024-11-13",14.4696,14.4972,13.7709,14.1938,84200.0],["2024-11-14",14.2581,14.2581,13.9272,14.1019,85000.0],["2024-11-15",14.1754,14.2673,13.9364,14.0743,84900.0],["2024-11-18",14.1202,14.1478,13.9272,13.9456,63700.0],["2024-11-19",13.7801,13.9732,13.7341,13.9456,64900.0],["2024-11-20",13.8996,14.0099,13.6698,13.9272,68500.0],["2024-11-21",13.9272,14.2122,13.8904,14.1938,77900.0],["2024-11-22",14.3041,14.5523,14.2857,14.5063,110300.0],["2024-11-25",14.6994,14.9752,14.4788,14.4788,120500.0],["2024-11-26",14.3776,14.5431,14.3317,14.5063,53100.0],["2024-11-27",14.5615,14.5983,14.3501,14.4236,41100.0],["2024-11-29",14.5063,14.5339,14.2489,14.3868,38300.0],["2024-12-02",14.4512,14.6718,14.2489,14.5615,71000.0],["2024-12-03",14.5891,14.6442,14.2857,14.2949,48500.0],["2024-12-04",14.2581,14.5339,14.2489,14.488,96500.0],["2024-12-05",14.5339,14.6626,14.442,14.4696,47200.0],["2024-12-06",14.5799,14.5891,14.2581,14.3776,58600.0],["2024-12-09",14.4788,14.5247,14.2765,14.3317,64800.0],["2024-12-10",14.3317,14.6442,14.2122,14.5247,65800.0],["2024-12-11",14.6718,14.7729,14.5247,14.6167,194600.0],["2024-12-12",14.6626,14.7178,14.0927,14.2214,88900.0],["2024-12-13",14.1935,14.2121,14.0076,14.2121,34800.0],["2024-12-16",14.1563,14.6211,14.1377,14.4723,121300.0],["2024-12-17",14.4073,14.5095,14.0634,14.1377,99700.0],["2024-12-18",14.2678,14.2678,13.1246,13.2547,156000.0],["2024-12-19",13.3662,13.673,13.1246,13.1803,70200.0],["2024-12-20",12.9944,13.7566,12.9944,13.5149,436100.0],["2024-12-23",13.4034,13.5149,13.2268,13.3012,108000.0],["2024-12-24",13.3198,13.4313,13.1153,13.2919,25600.0],["2024-12-26",13.1989,13.3383,13.1524,13.2919,42300.0],["2024-12-27",13.1617,13.3105,12.8643,13.013,69700.0],["2024-12-30",12.8922,13.1431,12.6784,13.0967,69400.0],["2024-12-31",13.2361,13.4685,13.1153,13.2175,92400.0],["2025-01-02",13.2733,13.4313,12.8364,12.948,133700.0],["2025-01-03",13.0409,13.0409,12.7806,12.9294,79700.0],["2025-01-06",12.9387,13.0037,12.6598,12.6784,76700.0],["2025-01-07",12.7156,12.7806,12.3531,12.4367,150100.0],["2025-01-08",12.4274,12.5018,12.288,12.3531,77000.0],["2025-01-10",12.2229,12.2229,11.7675,11.8976,90000.0],["2025-01-13",11.7489,11.9999,11.7489,11.972,75200.0],["2025-01-14",12.0277,12.3066,12.0277,12.2787,59300.0],["2025-01-15",12.6412,12.7156,12.3902,12.4646,70900.0],["2025-01-16",12.4646,12.5204,12.2508,12.3252,48900.0],["2025-01-17",12.4181,12.5483,12.2787,12.3717,55500.0],["2025-01-21",12.4274,12.7063,12.4274,12.5576,74800.0],["2025-01-22",12.4553,12.5204,12.3531,12.4739,53200.0],["2025-01-23",12.3624,12.6505,12.3624,12.5297,74500.0],["2025-01-24",12.5669,12.6691,12.4274,12.5018,62200.0],["2025-01-27",12.5669,12.9294,12.5669,12.8364,83500.0],["2025-01-28",12.8085,12.8364,12.6598,12.7435,42900.0],["2025-01-29",12.7992,13.2361,12.6505,13.0781,84800.0],["2025-01-30",13.2826,13.2919,12.9201,13.0037,49600.0],["2025-01-31",12.9572,13.1246,12.7899,12.7899,82300.0],["2025-02-03",12.446,12.7992,12.381,12.7621,74500.0],["2025-02-04",12.6691,13.013,12.5483,12.9944,62200.0],["2025-02-05",12.9944,13.0595,12.9015,13.0316,51000.0],["2025-02-06",13.0037,13.0595,12.9015,12.948,96700.0],["2025-02-07",12.9294,12.9294,12.5761,12.8829,141600.0],["2025-02-10",12.6505,13.013,12.6505,12.9572,69300.0],["2025-02-11",12.8736,13.4406,12.855,13.4313,78100.0],["2025-02-12",13.1617,13.264,13.0781,13.1803,88400.0],["2025-02-13",13.2826,13.3105,13.1339,13.3012,53000.0],["2025-02-14",12.9387,13.5057,12.9387,13.3105,73100.0],["2025-02-18",13.2826,13.4127,13.0595,13.3941,65000.0],["2025-02-19",13.2733,13.3941,13.2547,13.3755,44000.0],["2025-02-20",13.3105,13.4778,13.2454,13.4499,107000.0],["2025-02-21",13.5893,13.5893,13.3105,13.3105,80800.0],["2025-02-24",13.4127,13.4871,13.2547,13.2733,98600.0],["2025-02-25",13.2361,13.5986,13.2361,13.4499,109700.0],["2025-02-26",13.422,13.4778,13.2733,13.3941,54700.0],["2025-02-27",13.3476,13.3941,13.2733,13.3383,52300.0],["2025-02-28",13.3383,13.4778,13.3198,13.4685,87900.0],["2025-03-03",13.4592,13.6172,13.422,13.4871,92500.0],["2025-03-04",13.3662,13.3662,12.9572,12.9572,126500.0],["2025-03-05",12.9572,13.0688,12.6691,12.7063,107800.0],["2025-03-06",12.6412,12.9015,12.4088,12.8643,70800.0],["2025-03-07",12.9108,12.9851,12.7342,12.8178,76300.0],["2025-03-10",12.6598,12.7713,12.446,12.446,98700.0],["2025-03-11",12.5111,12.7249,12.1672,12.1672,81700.0],["2025-03-12",12.2136,12.3903,12.1021,12.2973,75100.0],["2025-03-13",12.3345,12.4646,12.1486,12.1765,58000.0],["2025-03-14",12.2801,12.4213,12.2612,12.3742,50800.0],["2025-03-17",12.3177,12.4119,12.1953,12.3931,72100.0],["2025-03-18",12.3177,12.4119,12.2141,12.3648,94100.0],["2025-03-19",12.3836,12.6285,12.3836,12.5437,68700.0],["2025-03-20",12.8074,12.9016,12.3931,12.5155,66900.0],["2025-03-21",12.3648,12.4307,12.0729,12.1953,396000.0],["2025-03-24",12.4119,12.5532,12.2424,12.4967,86500.0],["2025-03-25",12.4967,12.5155,12.0917,12.12,93600.0],["2025-03-26",12.2047,12.3177,12.1294,12.1765,66500.0],["2025-03-27",12.1294,12.4213,12.1294,12.3271,73000.0],["2025-03-28",12.5249,12.6191,12.2141,12.233,110400.0],["2025-03-31",12.1576,12.4213,12.1105,12.2895,211300.0],["2025-04-01",12.572,12.7132,12.233,12.3931,97900.0],["2025-04-02",12.2236,12.4025,12.1482,12.3554,115400.0],["2025-04-03",11.7809,12.1105,11.4796,11.5078,107300.0],["2025-04-04",11.4419,11.7715,10.9522,11.3854,140800.0],["2025-04-07",11.3948,11.941,10.9051,11.3007,132900.0],["2025-04-08",11.5643,11.7904,11.1688,11.3195,152100.0],["2025-04-09",11.7715,12.3554,11.0747,11.7621,163600.0],["2025-04-10",11.5267,11.5267,11.037,11.2818,132100.0],["2025-04-11",11.1594,11.3289,11.1029,11.2253,121200.0],["2025-04-14",11.2442,11.4325,11.0558,11.2724,131200.0],["2025-04-15",11.2159,11.5361,11.1594,11.4043,78900.0],["2025-04-16",11.9505,11.9505,11.4796,11.715,132000.0],["2025-04-17",11.6114,12.0446,11.6114,11.9599,141800.0],["2025-04-21",11.7339,12.0352,11.7339,11.9881,107600.0],["2025-04-22",12.1482,12.459,11.9975,12.3931,68300.0],["2025-04-23",12.6285,12.8357,12.4119,12.5343,99400.0],["2025-04-24",12.4496,12.5908,12.4025,12.5155,89100.0],["2025-04-25",12.3742,12.4307,12.1859,12.2989,63600.0],["2025-04-28",12.2706,12.4213,12.1576,12.3177,65000.0],["2025-04-29",11.9881,12.459,11.9881,12.4496,71300.0],["2025-04-30",12.2895,12.459,12.2236,12.2801,118500.0],["2025-05-01",12.2989,12.5437,12.2706,12.4213,88500.0],["2025-05-02",12.4684,12.7132,12.4684,12.6567,58600.0],["2025-05-05",12.5249,12.6944,12.5249,12.5626,44600.0],["2025-05-06",12.3366,12.5626,12.3366,12.4778,52500.0],["2025-05-07",12.5343,12.6191,12.4025,12.4213,65600.0],["2025-05-08",12.4872,12.8639,12.459,12.6944,52400.0],["2025-05-09",12.6944,12.7415,12.5249,12.5814,42100.0],["2025-05-12",13.024,13.2124,12.8922,12.9581,80300.0],["2025-05-13",13.0994,13.0994,12.6944,12.8828,48600.0],["2025-05-14",12.8168,12.9204,12.7321,12.8357,63400.0],["2025-05-15",12.8451,13.1841,12.8451,13.0805,52500.0],["2025-05-16",13.0428,13.1182,12.9016,12.911,81600.0],["2025-05-19",12.7038,12.9393,12.7038,12.8828,32100.0],["2025-05-20",12.8639,12.9958,12.798,12.8545,62400.0],["2025-05-21",12.7227,12.7415,12.5155,12.5343,55600.0],["2025-05-22",12.4307,12.6285,12.2706,12.3836,51400.0],["2025-05-23",12.2141,12.4307,12.12,12.2706,49300.0],["2025-05-27",12.346,12.5437,12.2989,12.5437,67300.0],["2025-05-28",12.4872,12.8168,12.3271,12.4213,53300.0],["2025-05-29",12.4119,12.7038,12.3271,12.6097,57900.0],["2025-05-30",12.5437,12.6002,12.4401,12.459,112500.0],["2025-06-02",12.4872,12.7321,12.2612,12.3177,84900.0],["2025-06-03",12.2895,12.9863,12.2424,12.4684,91400.0],["2025-06-04",12.4213,12.7132,12.2801,12.3083,65400.0],["2025-06-05",12.2895,12.4684,12.1765,12.2801,69700.0],["2025-06-06",12.4778,12.4967,12.3366,12.4967,58000.0],["2025-06-09",12.5532,12.6944,12.4307,12.5343,161400.0],["2025-06-10",12.6191,12.8828,12.4401,12.8639,110500.0],["2025-06-11",12.8545,12.8828,12.6285,12.7227,97800.0],["2025-06-12",12.6473,12.7132,12.5626,12.6944,122800.0],["2025-06-13",12.5323,12.6372,12.3129,12.3415,91800.0],["2025-06-16",12.3892,12.456,12.1317,12.1794,167500.0],["2025-06-17",12.1126,12.2366,12.0363,12.1603,102200.0],["2025-06-18",12.1317,12.3224,12.1222,12.2366,86700.0],["2025-06-20",12.3511,12.3987,12.1985,12.2652,132700.0],["2025-06-23",12.2557,12.6467,12.2557,12.6372,116700.0],["2025-06-24",12.7421,12.9042,12.7135,12.7516,87200.0],["2025-06-25",12.723,12.7421,12.6276,12.6658,70400.0],["2025-06-26",12.6467,12.9805,12.6467,12.9424,147900.0],["2025-06-27",13.0282,13.1904,12.9996,13.095,227700.0],["2025-06-30",13.219,13.3048,13.1141,13.1522,188600.0],["2025-07-01",13.0664,13.7054,13.0664,13.5719,174800.0],["2025-07-02",13.5909,13.858,13.5623,13.8294,141100.0],["2025-07-03",13.8294,14.0487,13.8198,14.0201,94100.0],["2025-07-07",13.8771,14.0869,13.6958,13.7054,131500.0],["2025-07-08",13.734,14.0011,13.6005,13.8485,107800.0],["2025-07-09",13.9057,13.9438,13.6672,13.8008,91700.0],["2025-07-10",13.7626,13.8866,13.7435,13.7817,79600.0],["2025-07-11",13.6195,13.6195,13.4002,13.4097,74800.0],["2025-07-14",13.5242,13.5623,13.362,13.5433,69900.0],["2025-07-15",13.5623,13.61,13.1331,13.1617,85200.0],["2025-07-16",13.2285,13.4765,13.0282,13.2953,96100.0],["2025-07-17",13.2762,13.4765,13.2762,13.4193,86800.0],["2025-07-18",13.4956,13.4956,13.1141,13.2381,91400.0],["2025-07-21",13.2571,13.4097,13.2094,13.2667,56500.0],["2025-07-22",13.3048,13.3906,13.2476,13.2857,91900.0],["2025-07-23",13.3525,13.3525,12.8089,13.0378,114100.0],["2025-07-24",13.0568,13.0759,12.7421,12.7707,93100.0],["2025-07-25",12.7612,12.8566,12.599,12.8279,79000.0],["2025-07-28",12.8661,13.6005,12.8089,13.5909,166100.0],["2025-07-29",13.7149,13.7149,13.3143,13.3811,130900.0],["2025-07-30",13.4383,13.4479,12.971,13.0187,89400.0],["2025-07-31",12.9233,13.1713,12.8756,12.9138,97800.0],["2025-08-01",12.6944,12.7516,12.5037,12.58,121300.0],["2025-08-04",12.5704,12.8756,12.5704,12.7326,62500.0],["2025-08-05",12.7898,12.847,12.6086,12.847,98500.0],["2025-08-06",12.8184,12.9233,12.7802,12.9042,100100.0],["2025-08-07",12.9519,12.9519,12.7326,12.847,120300.0],["2025-08-08",12.9042,13.0187,12.7707,12.9329,68200.0],["2025-08-11",12.9424,13.095,12.9042,13.0664,60600.0],["2025-08-12",13.1713,13.61,13.1617,13.5909,108300.0],["2025-08-13",13.6577,13.858,13.5432,13.7912,139300.0],["2025-08-14",13.6768,13.734,13.5909,13.6482,77600.0],["2025-08-15",13.7149,13.7149,13.4288,13.467,180000.0],["2025-08-18",13.4479,13.5909,13.3716,13.4002,53700.0],["2025-08-19",13.4383,13.6291,13.3716,13.4288,68200.0],["2025-08-20",13.4574,13.5432,13.4193,13.5242,80800.0],["2025-08-21",13.4097,13.5242,13.3525,13.3811,72900.0],["2025-08-22",13.4479,14.1918,12.7135,14.1441,199300.0],["2025-08-25",14.0678,14.1346,13.9915,14.0487,75500.0],["2025-08-26",14.0392,14.2872,14.0392,14.2204,85700.0],["2025-08-27",14.1536,14.3253,14.1536,14.2967,98600.0],["2025-08-28",14.4016,14.497,14.2395,14.4588,85300.0],["2025-08-29",14.5256,14.6019,14.4112,14.4779,139600.0],["2025-09-02",14.3062,14.4684,14.249,14.3444,86600.0],["2025-09-03",14.1823,14.4016,14.1823,14.3444,93200.0],["2025-09-04",14.4016,14.6019,14.3539,14.5924,88900.0],["2025-09-05",14.6115,14.7831,14.2872,14.3539,60200.0],["2025-09-08",14.3539,14.4016,14.1537,14.3826,60200.0],["2025-09-09",14.3444,14.3825,14.1632,14.1918,73900.0],["2025-09-10",14.1823,14.2681,14.1441,14.249,68000.0],["2025-09-11",14.2681,14.4493,14.1632,14.4302,99800.0],["2025-09-12",14.3434,14.3434,14.1794,14.1891,80500.0],["2025-09-15",14.2566,14.2856,14.1505,14.2277,66800.0],["2025-09-16",14.1987,14.1987,13.8997,14.0058,63600.0],["2025-09-17",14.0348,14.5653,13.8997,14.1602,106400.0],["2025-09-18",14.4013,14.546,14.1794,14.546,91900.0],["2025-09-19",14.4785,14.4785,14.0733,14.083,308700.0],["2025-09-22",14.0926,14.1698,13.8997,14.1119,113900.0],["2025-09-23",14.2277,14.3531,14.054,14.0926,80800.0],["2025-09-24",14.1216,14.2277,14.0348,14.083,49600.0],["2025-09-25",14.0444,14.1698,13.9769,14.083,57100.0],["2025-09-26",14.0926,14.1698,13.9962,14.0251,73800.0],["2025-09-29",14.054,14.0733,13.7647,13.7936,77100.0],["2025-09-30",13.7647,13.9576,13.7068,13.8997,118500.0],["2025-10-01",13.7454,13.9094,13.6007,13.755,94900.0],["2025-10-02",13.7068,13.9962,13.5718,13.6682,100100.0],["2025-10-03",13.6489,13.8997,13.6489,13.7647,72300.0],["2025-10-06",13.8418,13.9865,13.6875,13.8033,98400.0],["2025-10-07",13.755,13.9672,13.6875,13.6972,113500.0],["2025-10-08",13.7068,13.7357,13.6103,13.6586,49700.0],["2025-10-09",13.6007,13.7647,13.456,13.5139,63100.0],["2025-10-10",13.4849,13.6972,13.2245,13.2438,91500.0],["2025-10-13",13.4078,13.4078,13.2052,13.3788,71800.0],["2025-10-14",13.2341,13.8033,13.2245,13.7647,66800.0],["2025-10-15",13.8418,13.8901,13.6972,13.8033,86500.0],["2025-10-16",13.7164,13.7261,12.993,13.1088,102000.0],["2025-10-17",13.1859,13.4271,13.0798,13.2631,107800.0],["2025-10-20",13.3788,13.4656,13.1859,13.4174,84300.0],["2025-10-21",13.3885,13.5428,13.3113,13.4367,151900.0],["2025-10-22",13.3499,13.4367,12.694,12.8097,461300.0],["2025-10-23",12.829,13.0605,12.665,12.9448,207100.0],["2025-10-24",13.1184,13.3017,12.9737,13.1184,370000.0],["2025-10-27",13.1184,13.2631,12.9255,12.9351,268700.0],["2025-10-28",12.9158,13.0798,12.7615,13.0412,260800.0],["2025-10-29",13.0412,13.0702,12.3564,12.4818,317800.0],["2025-10-30",12.4721,12.7036,12.4625,12.5975,277800.0],["2025-10-31",12.5204,12.6457,12.4142,12.5204,234800.0],["2025-11-03",12.4625,12.6361,12.4432,12.5879,268700.0],["2025-11-04",12.4818,12.665,12.4625,12.5493,174300.0],["2025-11-05",12.7326,12.7904,12.4432,12.7711,153200.0],["2025-11-06",12.7808,12.9158,12.665,12.829,192900.0],["2025-11-07",12.8387,12.8483,12.5782,12.6747,312600.0],["2025-11-10",12.7615,12.8773,12.6457,12.829,153600.0],["2025-11-11",12.829,12.9062,12.7711,12.8869,137100.0],["2025-11-12",12.8869,13.0316,12.829,12.8965,206600.0],["2025-11-13",12.8869,13.0026,12.7711,12.8194,198400.0],["2025-11-14",12.7808,12.8483,12.5589,12.8194,112800.0],["2025-11-17",12.829,12.8483,12.4432,12.4721,194400.0],["2025-11-18",12.4818,12.53,12.3564,12.4046,102400.0],["2025-11-19",12.3853,12.5975,12.3757,12.4046,128000.0],["2025-11-20",12.53,12.7615,12.395,12.4432,171000.0],["2025-11-21",12.3853,12.9641,12.3853,12.8194,218200.0],["2025-11-24",12.8097,13.0509,12.694,12.829,268500.0],["2025-11-25",12.8869,13.2052,12.7422,13.0895,252900.0],["2025-11-26",13.0316,13.1473,12.9737,13.1184,193800.0],["2025-11-28",13.1088,13.157,13.0123,13.1088,94200.0],["2025-12-01",13.0412,13.2438,13.0412,13.1377,163900.0],["2025-12-02",13.1859,13.1956,13.0316,13.0702,112300.0],["2025-12-03",13.1184,13.4849,13.0895,13.4753,151600.0],["2025-12-04",13.3981,13.5814,13.3885,13.5718,101300.0],["2025-12-05",13.5332,13.5332,13.3113,13.3403,91500.0],["2025-12-08",13.3981,13.5525,13.3692,13.4946,126200.0],["2025-12-09",13.4946,13.6393,13.456,13.4946,134600.0],["2025-12-10",13.4946,13.9962,13.4849,13.8804,276400.0],["2025-12-11",13.8225,14.1987,13.8129,14.1505,196900.0],["2025-12-12",14.2579,14.2579,14.0529,14.0822,188600.0],["2025-12-15",14.092,14.17,14.0041,14.0334,192300.0],["2025-12-16",14.0724,14.1115,13.9651,14.0724,174300.0],["2025-12-17",14.0529,14.1993,14.0139,14.1017,192700.0],["2025-12-18",14.1017,14.2091,13.9065,14.0529,192700.0],["2025-12-19",14.0236,14.0627,13.5942,13.6821,288300.0],["2025-12-22",13.7309,13.7992,13.4674,13.5259,189500.0],["2025-12-23",13.5942,13.8285,13.36,13.3991,216500.0],["2025-12-24",13.5064,13.5747,13.2722,13.4576,89100.0],["2025-12-26",13.604,13.604,13.282,13.3308,167800.0],["2025-12-29",13.3405,13.3795,13.1356,13.1844,146300.0],["2025-12-30",13.1941,13.2234,13.0868,13.0965,145900.0],["2025-12-31",13.1258,13.2527,12.9697,12.9989,175700.0],["2026-01-02",13.0575,13.1746,12.8038,12.9502,224200.0],["2026-01-05",12.9306,13.282,12.9209,13.077,217400.0],["2026-01-06",13.077,13.1844,12.8916,13.1746,213800.0],["2026-01-07",13.1746,13.1941,12.8135,12.8721,258000.0],["2026-01-08",12.8135,13.2429,12.8135,13.1258,209300.0],["2026-01-09",13.2039,13.2039,12.8818,13.0087,231900.0],["2026-01-12",12.9111,13.0185,12.8233,12.9306,196900.0],["2026-01-13",12.9306,12.9794,12.794,12.8135,146700.0],["2026-01-14",12.8038,13.0575,12.755,13.0185,211900.0],["2026-01-15",12.9989,13.321,12.9989,13.2039,219400.0],["2026-01-16",13.1941,13.2527,13.0477,13.2039,355400.0],["2026-01-20",13.0185,13.2429,12.8916,12.9014,261100.0],["2026-01-21",12.9794,13.565,12.9794,13.5357,268000.0],["2026-01-22",13.5552,13.8089,13.3698,13.5747,270700.0],["2026-01-23",13.4869,13.565,13.1941,13.2722,247100.0],["2026-01-26",13.2332,13.3698,13.038,13.1746,182300.0],["2026-01-27",13.1551,13.321,13.0673,13.2624,127200.0],["2026-01-28",12.8721,12.9404,12.2182,12.4524,528000.0],["2026-01-29",12.4329,12.5696,12.228,12.5403,686400.0],["2026-01-30",12.5403,12.8428,12.5208,12.6671,556600.0],["2026-02-02",12.6964,12.8428,12.5696,12.7062,713200.0],["2026-02-03",12.6671,13.0477,12.6671,12.8428,798400.0],["2026-02-04",13.0087,13.1453,12.8818,12.9209,624400.0],["2026-02-05",12.9306,13.038,12.833,12.9989,509700.0],["2026-02-06",13.0477,13.2722,12.9989,13.2039,972900.0],["2026-02-09",13.2527,13.3893,13.1356,13.2624,355500.0],["2026-02-10",13.2234,13.3405,13.1258,13.1551,407100.0],["2026-02-11",13.2722,13.3308,13.038,13.0868,395500.0],["2026-02-12",13.1649,13.2136,12.9599,13.1941,410300.0],["2026-02-13",13.1842,13.3621,13.036,13.2831,705500.0],["2026-02-17",13.3127,13.4017,13.2139,13.3028,414600.0],["2026-02-18",13.2633,13.3918,13.1151,13.204,350300.0],["2026-02-19",13.1151,13.3325,13.1151,13.3028,404200.0],["2026-02-20",13.2633,13.4511,13.1447,13.4412,399200.0],["2026-02-23",13.3819,13.54,12.8877,12.9372,428800.0],["2026-02-24",12.9372,13.0656,12.8581,12.9866,372000.0],["2026-02-25",13.0854,13.2238,12.947,13.1645,288500.0],["2026-02-26",13.2534,13.3918,13.1052,13.2831,468100.0],["2026-02-27",13.0558,13.2238,12.5912,12.779,1349300.0],["2026-03-02",12.5814,13.036,12.4134,12.8186,621000.0],["2026-03-03",12.4628,13.0459,12.4628,12.9767,903200.0],["2026-03-04",12.9965,13.3226,12.8779,12.9174,624900.0],["2026-03-05",12.868,12.9372,12.5517,12.6901,542300.0],["2026-03-06",12.4628,12.4924,12.1465,12.3837,514400.0],["2026-03-09",12.2948,12.4331,11.9785,12.3837,444800.0],["2026-03-10",12.2948,12.5715,12.2849,12.3244,405500.0],["2026-03-11",12.3145,12.3639,12.1762,12.3244,510200.0],["2026-03-12",12.107,12.2849,12.107,12.2355,480500.0],["2026-03-13",12.3343,12.4232,12.1366,12.3244,349400.0],["2026-03-16",12.4529,12.5221,12.3639,12.4134,367300.0],["2026-03-17",12.4134,12.532,12.2157,12.2948,577200.0],["2026-03-18",12.1762,12.2948,12.0971,12.1564,467500.0],["2026-03-19",12.0872,12.611,12.0872,12.5122,792600.0],["2026-03-20",12.5122,12.5616,12.3541,12.443,876600.0],["2026-03-23",12.7296,12.868,12.5122,12.6901,418700.0],["2026-03-24",12.5418,12.8877,12.5122,12.6802,369400.0],["2026-03-25",12.7988,12.8482,12.6407,12.7395,251000.0],["2026-03-26",12.6407,12.8976,12.6407,12.8581,342500.0],["2026-03-27",12.7691,12.8976,12.6604,12.7296,495500.0],["2026-03-30",12.8779,12.9866,12.7691,12.947,365700.0],["2026-03-31",13.1052,13.2238,12.8779,13.0063,326900.0],["2026-04-01",13.0063,13.3325,13.0063,13.2337,341700.0],["2026-04-02",13.1151,13.3424,13.0558,13.2534,446300.0],["2026-04-06",13.2139,13.4116,13.2139,13.372,315000.0],["2026-04-07",13.3226,13.4807,13.3226,13.4017,312300.0],["2026-04-08",13.5302,13.7772,13.4807,13.5598,405800.0],["2026-04-09",13.5499,13.8267,13.4511,13.7772,275800.0],["2026-04-10",13.7674,13.7674,13.5993,13.7278,217300.0],["2026-04-13",13.6784,13.7377,13.5993,13.7278,205700.0],["2026-04-14",13.6586,13.8267,13.54,13.797,263000.0],["2026-04-15",13.7674,14.2418,13.6389,13.7278,225100.0],["2026-04-16",13.629,13.797,13.6191,13.7476,276600.0],["2026-04-17",13.7179,14.2516,13.7179,14.0046,338800.0],["2026-04-20",13.965,14.0639,13.8563,13.8563,307000.0],["2026-04-21",13.8464,13.9057,13.5104,13.54,420400.0],["2026-04-22",13.9749,14.1133,13.629,13.7575,521300.0],["2026-04-23",13.7575,13.8662,13.6389,13.7772,445000.0],["2026-04-24",13.7575,13.965,13.7179,13.8958,358600.0],["2026-04-27",13.8365,14.0144,13.797,13.9848,353700.0],["2026-04-28",13.8464,14.2121,13.8069,14.2022,312900.0],["2026-04-29",14.1034,14.1034,13.6586,13.7575,258300.0],["2026-04-30",13.6191,13.9255,13.6191,13.9057,250500.0],["2026-05-01",13.9255,14.1429,13.7772,14.0441,302800.0],["2026-05-04",13.9453,13.9749,13.7772,13.797,306000.0],["2026-05-05",13.8365,14.0342,13.8168,13.9848,353200.0],["2026-05-06",14.0836,14.2121,14.0342,14.0441,325800.0],["2026-05-07",14.0836,14.2121,13.9848,14.0144,265400.0],["2026-05-08",14.0144,14.0243,13.9156,14.0046,342400.0],["2026-05-11",14.0046,14.0342,13.8069,13.8168,381900.0],["2026-05-12",13.8267,13.8464,13.5796,13.7871,264700.0],["2026-05-13",13.7081,13.8168,13.5598,13.5993,307800.0],["2026-05-14",13.6389,13.8069,13.6389,13.6586,223700.0],["2026-05-15",13.6191,13.6685,13.4116,13.5104,263300.0],["2026-05-18",13.5302,13.7772,13.5302,13.7179,260400.0],["2026-05-19",13.6586,13.8365,13.54,13.7575,252200.0],["2026-05-20",13.7575,13.9947,13.6685,13.9156,352800.0],["2026-05-21",13.8365,14.0935,13.7871,14.0737,324200.0],["2026-05-22",14.0935,14.133,13.965,13.9749,260400.0],["2026-05-26",13.9947,14.1627,13.9453,14.1034,266100.0],["2026-05-27",14.1429,14.1726,14.0046,14.0243,238800.0],["2026-05-28",13.9947,14.0737,13.8662,14.0639,315500.0],["2026-05-29",14.054,14.1133,13.9848,14.0144,317800.0],["2026-06-01",13.886,13.9947,13.7278,13.8563,438500.0],["2026-06-02",13.8662,14.1133,13.8464,14.0836,391600.0],["2026-06-03",13.9947,14.0046,13.6488,13.6586,371100.0],["2026-06-04",13.8958,14.0144,13.8662,13.9156,526500.0],["2026-06-05",13.9156,14.1528,13.9156,14.0243,310800.0],["2026-06-08",14.0243,14.133,13.965,14.0441,245400.0],["2026-06-09",14.1133,14.3603,14.1133,14.222,393600.0],["2026-06-10",14.3109,14.4493,14.2813,14.3702,380700.0],["2026-06-11",14.4196,14.4592,14.2418,14.39,362900.0],["2026-06-12",14.43,14.59,14.43,14.53,392400.0],["2026-06-15",14.54,14.6,14.29,14.33,322400.0],["2026-06-16",14.41,14.49,14.29,14.38,347000.0],["2026-06-17",14.37,14.45,13.93,14.03,561200.0],["2026-06-18",14.19,14.28,14.03,14.14,1402100.0],["2026-06-22",14.13,14.31,14.13,14.25,409100.0],["2026-06-23",14.27,14.43,14.27,14.39,395100.0],["2026-06-24",14.38,14.59,14.38,14.57,450600.0],["2026-06-25",14.56,14.66,14.44,14.5,439300.0],["2026-06-26",14.57,14.84,14.54,14.77,2248300.0],["2026-06-29",14.66,14.71,14.5,14.6,496300.0],["2026-06-30",14.51,14.65,14.48,14.6,522600.0],["2026-07-01",14.62,14.91,14.6,14.86,512300.0],["2026-07-02",14.91,14.97,14.6,14.64,480300.0],["2026-07-06",14.59,14.7,14.34,14.35,401107.891187],["2026-07-07",14.44,14.49,14.32,14.35,352529.95475],["2026-07-08",14.35,14.356,14.045,14.15,398199.59054],["2026-07-09",14.34,14.35,14.25,14.27,228281.38006],["2026-07-10",14.5,14.5,14.245,14.31,291856.612385],["2026-07-13",14.44,14.44,14.2575,14.4,348118.914577],["2026-07-14",14.39,14.45,14.24,14.26,325340.918],["2026-07-15",14.25,14.505,14.17,14.48,288669.717837],["2026-07-16",14.49,14.905,14.49,14.88,379651.963649],["2026-07-17",14.79,14.91,14.53,14.64,430857.643102],["2026-07-20",14.6,14.635,14.415,14.59,380229.192515],["2026-07-21",14.52,14.62,14.46,14.58,415218.7775],["2026-07-22",14.77,15.035,14.64,15,656556.132343],["2026-07-23",14.83,14.9425,14.725,14.82,569609.960618],["2026-07-24",14.9,15.285,14.89,15.19,488109.636324],["2026-07-27",15.04,15.4,15.04,15.35,452273.442782],["2026-07-28",15.4,16.05,15.35,16,595690.447881],["2026-07-29",15.92,16.095,15.87,15.96,520328.024102],["2026-07-30",16,16.07,15.865,15.89,404964.709208],["2026-07-31",15.86,16.03,15.785,15.86,414214.886504],["2026-08-03",16.01,16.16,15.875,15.98,435822.9148],["2026-08-04",15.97,16.13,15.92,15.99,413257.807455],["2026-08-05",16.05,16.05,15.875,15.89,282673.559963],["2026-08-06",16.02,16.06,15.76,15.81,385177.662081],["2026-08-07",15.79,15.79,15.66,15.69,404062.18758],["2026-08-10",15.59,15.83,15.55,15.72,96656.782022],["2026-08-11",15.76,16.075,15.75,16.06,356403.939685],["2026-08-12",16.07,16.18,15.97,16.15,401393.47103],["2026-08-13",16.24,16.39,16.24,16.38,402431.264252],["2026-08-14",16.35,16.458,16.265,16.31,470931.343304],["2026-08-17",16.19,16.3,16.04,16.12,350267.315577],["2026-08-18",16.21,16.21,15.945,16.02,365215.92989],["2026-08-19",16.05,16.05,15.625,15.65,454553.708728],["2026-08-20",15.75,15.75,15.49,15.72,333037.5092],["2026-08-21",15.77,15.83,15.59,15.69,524510.090531],["2026-08-24",15.72,15.89,15.7,15.7,220349.918069],["2026-08-25",15.72,15.72,15.54,15.62,281491.175615],["2026-08-26",15.8,15.95,15.65,15.66,399608.649528],["2026-08-27",15.51,15.78,15.42,15.77,364391.826294],["2026-08-28",15.77,15.845,15.68,15.68,337382.657348],["2026-08-31",15.68,15.83,15.54,15.61,412551.841522],["2026-09-01",15.61,15.66,15.31,15.37,370435.742441],["2026-09-02",15.42,15.755,15.41,15.73,323141.03979],["2026-09-03",15.84,15.94,15.78,15.82,269313.039026],["2026-09-04",15.81,16.14,15.775,16.07,325680.29111],["2026-09-08",16,16,15.815,15.83,291221.973003],["2026-09-09",15.73,15.875,15.645,15.73,367513.912314],["2026-09-10",15.73,15.9,15.59,15.88,301830.634684],["2026-09-11",15.86,15.96,15.61,15.74,335921.793355],["2026-09-14",15.75,15.95,15.73,15.82,348640.752885],["2026-09-15",15.81,16,15.81,15.96,344698.337212]]}