{"t":"HFWA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-07",6.0728,6.097,6.0242,6.097,13230.0],["1998-05-08",6.1213,6.1699,6.0727,6.1699,22785.0],["1998-05-11",6.1456,6.2185,6.1213,6.1699,12915.0],["1998-05-12",6.1699,6.1942,6.1213,6.1699,16275.0],["1998-05-13",6.2185,6.2185,6.1213,6.1699,11865.0],["1998-05-14",6.097,6.2185,6.0728,6.0728,21000.0],["1998-05-15",6.0242,6.1213,5.9756,6.0242,42210.0],["1998-05-18",5.9999,5.9999,5.8298,5.8298,24675.0],["1998-05-19",5.8784,5.9513,5.8784,5.9513,10395.0],["1998-05-20",5.8784,5.9513,5.8298,5.8784,25410.0],["1998-05-21",5.8298,5.8784,5.8298,5.8784,31710.0],["1998-05-22",5.8784,5.8784,5.8055,5.8055,18585.0],["1998-05-26",5.8784,5.8784,5.8055,5.8055,24885.0],["1998-05-27",5.8056,5.8784,5.6598,5.7327,33705.0],["1998-05-28",5.8784,5.8784,5.8298,5.8784,3045.0],["1998-05-29",5.8784,5.927,5.8298,5.927,19005.0],["1998-06-01",5.8298,5.8298,5.6841,5.6841,31185.0],["1998-06-02",5.7327,5.8784,5.6841,5.8298,39165.0],["1998-06-03",5.8056,5.8056,5.6355,5.7327,23730.0],["1998-06-04",5.7327,5.7813,5.6355,5.7327,13965.0],["1998-06-05",5.7327,5.7813,5.7327,5.7813,1470.0],["1998-06-08",5.757,5.7813,5.5869,5.7813,15120.0],["1998-06-09",5.5869,5.6841,5.5384,5.6598,70665.0],["1998-06-10",5.6841,5.6841,5.5869,5.6355,34020.0],["1998-06-11",5.6355,5.6355,5.4412,5.5141,32025.0],["1998-06-12",5.3926,5.5869,5.3683,5.5869,36960.0],["1998-06-15",5.4898,5.4898,5.344,5.344,27195.0],["1998-06-16",5.4169,5.4169,5.2469,5.2954,13860.0],["1998-06-17",5.3926,5.4412,5.3197,5.4412,18165.0],["1998-06-18",5.4412,5.4412,5.2954,5.3683,30450.0],["1998-06-19",5.2469,5.4412,5.2469,5.3926,18270.0],["1998-06-22",5.3926,5.3926,5.2469,5.2469,9555.0],["1998-06-23",5.2954,5.5141,5.2954,5.4655,30765.0],["1998-06-24",5.4898,5.5869,5.4898,5.5384,33075.0],["1998-06-25",5.5869,5.5869,5.5384,5.5384,9240.0],["1998-06-26",5.5869,5.6355,5.5384,5.6355,75285.0],["1998-06-29",5.6355,5.8298,5.5869,5.7327,24780.0],["1998-06-30",5.8298,5.8298,5.6841,5.7327,10290.0],["1998-07-01",5.7718,5.8696,5.674,5.8207,21000.0],["1998-07-02",5.8207,5.8207,5.7229,5.8207,8715.0],["1998-07-06",5.8207,5.8207,5.7229,5.7229,35805.0],["1998-07-07",5.7229,5.7718,5.674,5.7474,12915.0],["1998-07-08",5.7718,5.7718,5.674,5.674,4725.0],["1998-07-09",5.674,5.7229,5.674,5.674,47460.0],["1998-07-10",5.6984,5.6984,5.674,5.6984,13860.0],["1998-07-13",5.6495,5.7229,5.6495,5.674,5040.0],["1998-07-14",5.7474,5.7474,5.674,5.7474,18480.0],["1998-07-15",5.7474,5.7474,5.6984,5.7474,5985.0],["1998-07-16",5.6984,5.7474,5.6984,5.7229,22470.0],["1998-07-17",5.7229,5.7474,5.6984,5.7474,11865.0],["1998-07-20",5.7229,5.7474,5.7229,5.7229,4410.0],["1998-07-21",5.7229,5.7474,5.6984,5.7229,52080.0],["1998-07-22",5.7229,5.7229,5.5762,5.5762,13125.0],["1998-07-23",5.5762,5.6251,5.4783,5.4783,10080.0],["1998-07-24",5.4783,5.5272,5.4294,5.4783,12075.0],["1998-07-27",5.4294,5.4783,5.3805,5.405,28980.0],["1998-07-28",5.4294,5.4294,5.3316,5.3316,26775.0],["1998-07-29",5.3316,5.4783,5.3316,5.3805,17115.0],["1998-07-30",5.4783,5.4783,5.3805,5.3805,39375.0],["1998-07-31",5.4783,5.4783,5.2582,5.2582,16275.0],["1998-08-03",5.2827,5.2827,5.087,5.087,9240.0],["1998-08-04",5.087,5.1115,4.9892,4.9892,74445.0],["1998-08-05",5.0381,5.0381,4.9403,4.9892,29190.0],["1998-08-06",5.0381,5.1604,4.9892,5.0626,25515.0],["1998-08-07",5.1115,5.1115,5.0381,5.087,13125.0],["1998-08-10",5.1115,5.1115,4.9158,4.9647,22995.0],["1998-08-11",4.9892,5.087,4.818,4.9892,33600.0],["1998-08-12",4.9892,4.9892,4.9158,4.9158,31185.0],["1998-08-13",4.9892,4.9892,4.9158,4.9892,5460.0],["1998-08-14",4.9158,4.9892,4.9158,4.9158,18480.0],["1998-08-17",4.9158,4.9403,4.9158,4.9158,30555.0],["1998-08-18",4.9158,4.9892,4.7935,4.9647,39900.0],["1998-08-19",4.8914,5.1848,4.7935,5.1115,39690.0],["1998-08-20",5.0381,5.0381,4.8914,4.8914,30450.0],["1998-08-21",4.8914,4.8914,4.549,4.7446,30660.0],["1998-08-24",4.7935,4.8424,4.6957,4.6957,38325.0],["1998-08-25",4.7446,4.8425,4.6468,4.7446,43995.0],["1998-08-26",4.5979,4.6957,4.4022,4.4511,27090.0],["1998-08-27",4.5001,4.5001,4.1087,4.1087,63315.0],["1998-08-28",4.3533,4.3533,4.1087,4.2066,62475.0],["1998-08-31",4.3044,4.4022,3.4729,3.8642,135030.0],["1998-09-01",4.0109,4.0109,3.7174,3.8886,141225.0],["1998-09-02",4.0109,4.5001,3.962,4.1087,108045.0],["1998-09-03",4.2066,4.5001,4.0109,4.4022,74235.0],["1998-09-04",4.3044,4.5001,4.2555,4.3044,26880.0],["1998-09-08",4.3778,4.6468,4.3778,4.549,18690.0],["1998-09-09",4.549,4.7446,4.5001,4.6713,37485.0],["1998-09-10",4.6957,4.6957,4.4022,4.5001,13650.0],["1998-09-11",4.5001,4.5001,4.4022,4.4267,13335.0],["1998-09-14",4.5001,4.5979,4.4022,4.4022,26565.0],["1998-09-15",4.5001,4.549,4.3533,4.549,15435.0],["1998-09-16",4.5001,4.5979,4.4022,4.5979,16695.0],["1998-09-17",4.5979,4.5979,4.3044,4.5979,20475.0],["1998-09-18",4.549,4.549,4.4511,4.4511,21630.0],["1998-09-21",4.4511,4.4511,4.1087,4.2066,27510.0],["1998-09-22",4.2555,4.3044,4.1087,4.1087,13020.0],["1998-09-23",4.1577,4.2066,4.1332,4.2066,13335.0],["1998-09-24",4.3044,4.3044,4.2066,4.2066,14070.0],["1998-09-25",4.2555,4.3289,4.1577,4.3289,43365.0],["1998-09-28",4.3044,4.3533,4.231,4.3044,4935.0],["1998-09-29",4.4022,4.4022,4.2066,4.3044,9030.0],["1998-09-30",4.3044,4.4511,4.2066,4.3289,54705.0],["1998-10-01",4.3044,4.3533,4.2066,4.3044,6090.0],["1998-10-02",4.3192,4.3686,4.2698,4.3192,15225.0],["1998-10-05",4.2698,4.3192,4.0477,4.0477,24990.0],["1998-10-06",4.1218,4.1218,3.9243,3.949,101850.0],["1998-10-07",3.9243,3.9737,3.8503,3.949,68670.0],["1998-10-08",3.8009,3.8503,3.6528,3.7515,58800.0],["1998-10-09",3.8503,3.9243,3.6035,3.8996,57645.0],["1998-10-12",3.949,4.0971,3.8503,4.0971,75915.0],["1998-10-13",4.1218,4.1218,3.8503,3.949,25515.0],["1998-10-14",3.9984,3.9984,3.7515,3.8503,57645.0],["1998-10-15",3.8503,4.2452,3.8503,4.2452,62265.0],["1998-10-16",4.2452,4.2945,4.0971,4.1464,20580.0],["1998-10-19",4.2945,4.2945,3.8503,4.0971,31710.0],["1998-10-20",4.0971,4.3439,4.0477,4.1464,66045.0],["1998-10-21",4.2452,4.2452,3.8996,3.9984,48615.0],["1998-10-22",4.2205,4.2205,3.949,4.1464,37275.0],["1998-10-23",4.1711,4.1958,4.0477,4.0971,38220.0],["1998-10-26",4.1711,4.1711,3.949,3.9984,44520.0],["1998-10-27",3.9737,3.9984,3.8996,3.949,30765.0],["1998-10-28",3.949,4.0477,3.8996,3.9984,60690.0],["1998-10-29",4.0477,4.2205,3.9984,4.2205,14490.0],["1998-10-30",4.2205,4.3192,4.1958,4.3192,47355.0],["1998-11-02",4.3439,4.3439,4.2452,4.2945,16590.0],["1998-11-03",4.2945,4.3439,4.2452,4.3192,19635.0],["1998-11-04",4.3439,4.492,4.2945,4.4179,34545.0],["1998-11-05",4.3933,4.4673,4.3439,4.4673,27090.0],["1998-11-06",4.5413,4.8869,4.5413,4.8622,40425.0],["1998-11-09",4.8622,4.8622,4.4426,4.6894,30240.0],["1998-11-10",4.6894,4.6894,4.4426,4.4673,21525.0],["1998-11-11",4.4673,4.6401,4.3439,4.6401,17955.0],["1998-11-12",4.5907,4.7141,4.5907,4.6401,15435.0],["1998-11-13",4.7388,4.7388,4.5784,4.5784,5460.0],["1998-11-16",4.6401,4.6401,4.4364,4.5413,18585.0],["1998-11-17",4.566,4.566,4.4673,4.5167,7665.0],["1998-11-18",4.492,4.5413,4.492,4.492,2100.0],["1998-11-19",4.492,4.5413,4.3192,4.3933,11550.0],["1998-11-20",4.4426,4.5907,4.3933,4.492,18060.0],["1998-11-23",4.492,4.5413,4.4426,4.5413,11340.0],["1998-11-24",4.5413,4.6647,4.5167,4.5167,13125.0],["1998-11-25",4.5413,4.5413,4.4426,4.4426,5880.0],["1998-11-27",4.4673,4.492,4.4426,4.4426,7980.0],["1998-11-30",4.5413,4.5413,4.2945,4.2945,12810.0],["1998-12-01",4.3439,4.3439,4.2452,4.3439,19425.0],["1998-12-02",4.2452,4.3192,4.1464,4.2205,27300.0],["1998-12-03",4.1958,4.2452,4.1958,4.1958,10290.0],["1998-12-04",4.1958,4.2205,4.1711,4.1711,24675.0],["1998-12-07",4.1711,4.1958,4.1711,4.1958,42840.0],["1998-12-08",4.1958,4.2452,4.1711,4.1958,20790.0],["1998-12-09",4.1958,4.2205,4.1464,4.1464,75390.0],["1998-12-10",4.1958,4.1958,4.1464,4.1464,17535.0],["1998-12-11",4.1464,4.1711,4.0724,4.1218,59955.0],["1998-12-14",4.0971,4.1958,3.9737,3.9737,12285.0],["1998-12-15",4.0477,4.2452,3.949,4.0477,64680.0],["1998-12-16",3.9984,4.0477,3.949,3.949,23625.0],["1998-12-17",3.949,3.9984,3.8749,3.949,74130.0],["1998-12-18",3.949,3.949,3.8503,3.949,39270.0],["1998-12-21",3.9737,3.9737,3.8996,3.8996,40320.0],["1998-12-22",3.8996,3.949,3.8749,3.912,44520.0],["1998-12-23",3.949,3.9984,3.8996,3.9737,42630.0],["1998-12-24",3.9737,3.9737,3.8996,3.949,25200.0],["1998-12-28",3.8996,3.8996,3.8503,3.8503,31605.0],["1998-12-29",3.8503,3.9243,3.8009,3.8503,44625.0],["1998-12-30",3.7762,3.8503,3.7515,3.7515,53445.0],["1998-12-31",3.8009,3.949,3.8009,3.8503,44100.0],["1999-01-04",3.8503,3.949,3.8503,3.949,18375.0],["1999-01-05",3.9243,3.949,3.8503,3.8626,15120.0],["1999-01-06",3.9737,3.9737,3.9243,3.9243,66255.0],["1999-01-07",3.9243,3.949,3.9243,3.949,9660.0],["1999-01-08",3.9243,3.949,3.8996,3.9243,9030.0],["1999-01-11",3.949,3.949,3.8256,3.8749,24045.0],["1999-01-12",3.9243,3.9243,3.8256,3.9243,14175.0],["1999-01-13",3.7897,3.9393,3.7897,3.8645,25725.0],["1999-01-14",3.7897,3.8146,3.7647,3.7647,33075.0],["1999-01-15",3.7897,3.9891,3.7897,3.9393,37695.0],["1999-01-19",3.9891,3.9891,3.9143,3.9642,22890.0],["1999-01-20",3.8645,3.9891,3.8645,3.9143,35910.0],["1999-01-21",3.9642,4.0141,3.9143,3.9642,47775.0],["1999-01-22",3.9642,3.9891,3.8395,3.8395,15435.0],["1999-01-25",3.8146,3.9642,3.8146,3.8395,14700.0],["1999-01-26",3.8146,3.9642,3.7647,3.8146,33705.0],["1999-01-27",3.8146,3.8894,3.7647,3.7772,38220.0],["1999-01-28",3.7647,3.8894,3.6899,3.852,35385.0],["1999-01-29",3.8894,3.8894,3.7897,3.8146,21630.0],["1999-02-01",3.8645,3.8645,3.6401,3.6401,38010.0],["1999-02-02",3.6152,3.6401,3.6027,3.6152,11865.0],["1999-02-03",3.6401,3.6899,3.6152,3.6899,28665.0],["1999-02-04",3.6899,3.6899,3.6152,3.6401,21000.0],["1999-02-05",3.6152,3.7398,3.6152,3.6899,37695.0],["1999-02-08",3.6899,3.8894,3.6899,3.8894,42840.0],["1999-02-09",3.8894,3.8894,3.6899,3.6899,49350.0],["1999-02-10",3.7897,3.8645,3.6899,3.6899,17430.0],["1999-02-11",3.7897,3.8894,3.7398,3.8146,27405.0],["1999-02-12",3.7398,3.8894,3.6899,3.8395,29610.0],["1999-02-16",3.8395,3.8894,3.7398,3.7398,8190.0],["1999-02-17",3.6899,3.6899,3.6899,3.6899,20265.0],["1999-02-18",3.7149,3.8395,3.6899,3.7398,47670.0],["1999-02-19",3.7398,3.7647,3.7398,3.7398,23310.0],["1999-02-22",3.7398,3.7647,3.7398,3.7398,36015.0],["1999-02-23",3.7149,3.7398,3.7149,3.7149,8715.0],["1999-02-24",3.6899,3.7149,3.6899,3.6899,10185.0],["1999-02-25",3.7149,3.7149,3.6899,3.7149,13965.0],["1999-02-26",3.7149,3.7149,3.6899,3.6899,26985.0],["1999-03-01",3.6899,3.7897,3.6401,3.7398,49875.0],["1999-03-02",3.6899,3.6899,3.5902,3.5902,60060.0],["1999-03-03",3.5902,3.6401,3.5902,3.6152,17535.0],["1999-03-04",3.5902,3.6152,3.5902,3.6152,8715.0],["1999-03-05",3.6401,3.6401,3.5902,3.5902,29295.0],["1999-03-08",3.5902,3.6152,3.5902,3.6027,36645.0],["1999-03-09",3.6027,3.6027,3.4905,3.5902,38325.0],["1999-03-10",3.6401,3.6401,3.4905,3.4905,47460.0],["1999-03-11",3.5154,3.6152,3.4905,3.5902,14175.0],["1999-03-12",3.4905,3.5902,3.4531,3.5778,21105.0],["1999-03-15",3.5778,3.6152,3.4406,3.5404,19005.0],["1999-03-16",3.4905,3.5404,3.4905,3.4905,19530.0],["1999-03-17",3.4656,3.5404,3.4406,3.4406,44940.0],["1999-03-18",3.4656,3.5404,3.4406,3.5404,36435.0],["1999-03-19",3.5404,3.5404,3.4531,3.4905,9450.0],["1999-03-22",3.4905,3.5653,3.4531,3.4905,24150.0],["1999-03-23",3.4531,3.4905,3.4406,3.4406,16065.0],["1999-03-24",3.4656,3.4656,3.4406,3.4406,11445.0],["1999-03-25",3.4656,3.4905,3.3908,3.4157,55020.0],["1999-03-26",3.4905,3.4905,3.3409,3.3409,33390.0],["1999-03-29",3.3908,3.3908,3.0916,3.2412,59640.0],["1999-03-30",3.2162,3.3908,3.1913,3.3908,49560.0],["1999-03-31",3.4157,3.4157,3.291,3.3658,30975.0],["1999-04-01",3.4406,3.4656,3.3908,3.4656,48195.0],["1999-04-05",3.4656,3.478,3.3908,3.4406,28245.0],["1999-04-06",3.4406,3.4905,3.3409,3.3409,46830.0],["1999-04-07",3.3409,3.4656,3.316,3.4406,25305.0],["1999-04-08",3.4157,3.478,3.3908,3.4157,27615.0],["1999-04-09",3.4157,3.4406,3.3908,3.4406,30135.0],["1999-04-12",3.4406,3.4406,3.3908,3.4157,17535.0],["1999-04-13",3.4378,3.4629,3.4127,3.4127,19425.0],["1999-04-14",3.4629,3.4629,3.3625,3.4127,24255.0],["1999-04-15",3.4629,3.4629,3.375,3.4127,35595.0],["1999-04-16",3.3876,3.4378,3.3876,3.4127,22050.0],["1999-04-19",3.4378,3.4503,3.3123,3.3123,25410.0],["1999-04-20",3.3374,3.4378,3.3374,3.4127,10710.0],["1999-04-21",3.3876,3.4378,3.3625,3.4127,42420.0],["1999-04-22",3.4378,3.4378,3.3876,3.4127,52290.0],["1999-04-23",3.3625,3.3625,3.2621,3.3625,35700.0],["1999-04-26",3.3625,3.4378,3.3123,3.4127,22680.0],["1999-04-27",3.4378,3.4378,3.3876,3.4127,34020.0],["1999-04-28",3.4127,3.4127,3.3625,3.4127,29400.0],["1999-04-29",3.3625,3.4378,3.35,3.3625,232890.0],["1999-04-30",3.3123,3.3625,3.1618,3.2119,50925.0],["1999-05-03",3.1618,3.2621,3.1618,3.2119,14280.0],["1999-05-04",3.0865,3.3123,3.0865,3.1618,108990.0],["1999-05-05",3.2119,3.2119,3.0112,3.1367,39375.0],["1999-05-06",3.237,3.3123,3.1367,3.3123,28035.0],["1999-05-07",3.3123,3.3123,3.1868,3.3123,19845.0],["1999-05-10",3.2119,3.2119,3.1618,3.1868,13335.0],["1999-05-11",3.1868,3.2119,3.1868,3.2119,26460.0],["1999-05-12",3.1868,3.2119,3.1367,3.1868,43050.0],["1999-05-13",3.2119,3.2119,3.1618,3.2119,21210.0],["1999-05-14",3.237,3.2621,3.0112,3.2119,43995.0],["1999-05-17",3.1116,3.1116,3.1116,3.1116,1575.0],["1999-05-18",3.1116,3.1116,3.099,3.1053,19215.0],["1999-05-19",3.1116,3.1868,3.0865,3.1618,24150.0],["1999-05-20",3.099,3.3123,3.099,3.3123,43890.0],["1999-05-21",3.3123,3.3123,3.2119,3.2119,77280.0],["1999-05-24",3.3374,3.3625,3.1116,3.2621,52185.0],["1999-05-25",3.2119,3.3123,3.1116,3.1116,29505.0],["1999-05-26",3.1116,3.3625,3.1116,3.237,25515.0],["1999-05-27",3.3123,3.3123,3.2621,3.2621,6825.0],["1999-05-28",3.3123,3.3374,3.2872,3.3123,6090.0],["1999-06-01",3.3625,3.3625,3.2621,3.3123,3990.0],["1999-06-02",3.2621,3.3625,3.2621,3.2872,16275.0],["1999-06-03",3.3123,3.3625,3.2621,3.2621,17640.0],["1999-06-04",3.2621,3.2621,3.2621,3.2621,2730.0],["1999-06-07",3.2621,3.3123,3.2621,3.3123,7455.0],["1999-06-08",3.2872,3.2872,3.237,3.2621,52500.0],["1999-06-09",3.237,3.2621,3.237,3.237,59955.0],["1999-06-10",3.2621,3.3123,3.237,3.2872,6930.0],["1999-06-11",3.3123,3.3625,3.3123,3.3374,7455.0],["1999-06-14",3.3625,3.3625,3.3123,3.3374,7035.0],["1999-06-15",3.3374,3.3625,3.3123,3.3374,4305.0],["1999-06-16",3.3123,3.3123,3.237,3.237,46935.0],["1999-06-17",3.3374,3.3374,3.237,3.2621,4200.0],["1999-06-18",3.2998,3.4378,3.237,3.3876,16590.0],["1999-06-21",3.488,3.488,3.4127,3.4127,9030.0],["1999-06-22",3.4378,3.5131,3.4127,3.4127,22155.0],["1999-06-23",3.4127,3.4378,3.3625,3.4378,20790.0],["1999-06-24",3.3625,3.4127,3.2119,3.3876,25200.0],["1999-06-25",3.3625,3.5131,3.3625,3.5131,25305.0],["1999-06-28",3.3625,3.488,3.3625,3.4629,1995.0],["1999-06-29",3.3876,3.5131,3.3625,3.5131,13755.0],["1999-06-30",3.4127,3.5131,3.4127,3.4378,2205.0],["1999-07-01",3.3374,3.488,3.3374,3.3876,12810.0],["1999-07-02",3.3625,3.3625,3.3123,3.3123,17640.0],["1999-07-06",3.4127,3.4127,3.2872,3.2872,11340.0],["1999-07-07",3.2872,3.3374,3.2747,3.2872,5775.0],["1999-07-08",3.2872,3.3374,3.2621,3.2621,14385.0],["1999-07-09",3.237,3.2872,3.237,3.237,42000.0],["1999-07-12",3.237,3.3123,3.2245,3.2245,21630.0],["1999-07-13",3.2361,3.3625,3.2361,3.3625,16485.0],["1999-07-14",3.312,3.4889,3.312,3.3878,30870.0],["1999-07-15",3.3372,3.3878,3.3372,3.3625,12495.0],["1999-07-16",3.2867,3.3878,3.2867,3.2867,11445.0],["1999-07-19",3.3878,3.3878,3.2867,3.3372,11970.0],["1999-07-20",3.2867,3.3625,3.2867,3.3625,7350.0],["1999-07-21",3.3625,3.3878,3.312,3.3878,7875.0],["1999-07-22",3.3372,3.4384,3.2614,3.312,45570.0],["1999-07-23",3.4384,3.4384,3.3372,3.3372,1050.0],["1999-07-26",3.4384,3.4384,3.312,3.4384,8505.0],["1999-07-27",3.4384,3.4384,3.312,3.3625,28245.0],["1999-07-28",3.3625,3.4131,3.2867,3.2867,49665.0],["1999-07-29",3.2614,3.3878,3.2361,3.3878,18900.0],["1999-07-30",3.3372,3.3878,3.3372,3.3878,17115.0],["1999-08-02",3.3372,3.4384,3.3372,3.4384,20055.0],["1999-08-03",3.3372,3.4384,3.3372,3.4384,30240.0],["1999-08-04",3.4384,3.4889,3.3878,3.4131,25200.0],["1999-08-05",3.4131,3.4131,3.312,3.3372,35385.0],["1999-08-06",3.3625,3.3878,3.3372,3.3372,6405.0],["1999-08-09",3.3878,3.4384,3.3372,3.4131,17535.0],["1999-08-10",3.4384,3.4384,3.3625,3.3625,11655.0],["1999-08-11",3.3625,3.4384,3.3625,3.3625,7140.0],["1999-08-12",3.3625,3.3625,3.3625,3.3625,630.0],["1999-08-13",3.3625,3.3878,3.2614,3.3878,19530.0],["1999-08-16",3.3372,3.4131,3.2867,3.3752,21945.0],["1999-08-17",3.3752,3.4384,3.3372,3.3372,11970.0],["1999-08-18",3.2867,3.3878,3.2867,3.3878,2940.0],["1999-08-19",3.2867,3.4384,3.2867,3.3878,15120.0],["1999-08-20",3.3878,3.4384,3.2867,3.4384,43260.0],["1999-08-23",3.3878,3.4384,3.3625,3.4131,30660.0],["1999-08-24",3.4384,3.451,3.3372,3.3372,24465.0],["1999-08-25",3.3372,3.3372,3.3372,3.3372,10920.0],["1999-08-26",3.3372,3.3878,3.3372,3.3372,10080.0],["1999-08-27",3.3372,3.4131,3.312,3.3625,9975.0],["1999-08-30",3.3372,3.3625,3.2867,3.2867,5250.0],["1999-08-31",3.3372,3.3372,3.2614,3.3372,25935.0],["1999-09-01",3.3372,3.3625,3.2614,3.2614,17535.0],["1999-09-02",3.3372,3.3372,3.2361,3.2361,21840.0],["1999-09-03",3.2867,3.312,3.2361,3.2614,32445.0],["1999-09-07",3.312,3.312,3.2488,3.2488,12495.0],["1999-09-08",3.2867,3.2867,3.2361,3.2361,48510.0],["1999-09-09",3.2867,3.312,3.2867,3.312,12495.0],["1999-09-10",3.2867,3.3625,3.2614,3.3372,24570.0],["1999-09-13",3.312,3.3625,3.312,3.3372,13335.0],["1999-09-14",3.312,3.3625,3.2867,3.312,27090.0],["1999-09-15",3.3372,3.3878,3.3372,3.3878,13125.0],["1999-09-16",3.312,3.312,3.1856,3.2108,45255.0],["1999-09-17",3.135,3.312,3.135,3.2361,26040.0],["1999-09-20",3.2993,3.3372,3.2361,3.312,16380.0],["1999-09-21",3.2361,3.312,3.1855,3.312,11865.0],["1999-09-22",3.1856,3.2361,3.135,3.2361,8505.0],["1999-09-23",3.2867,3.312,3.2614,3.2614,7140.0],["1999-09-24",3.2867,3.312,3.135,3.1856,18165.0],["1999-09-27",3.312,3.312,3.1856,3.1856,7875.0],["1999-09-28",3.2361,3.2361,3.135,3.135,10500.0],["1999-09-29",3.135,3.135,3.1097,3.1097,5565.0],["1999-09-30",3.135,3.1856,3.0591,3.135,15225.0],["1999-10-01",3.1856,3.2108,3.1603,3.1603,9555.0],["1999-10-04",3.2108,3.4384,3.1856,3.4384,55125.0],["1999-10-05",3.4384,3.4384,3.2867,3.2867,14805.0],["1999-10-06",3.2867,3.4257,3.2361,3.2361,16590.0],["1999-10-07",3.2867,3.312,3.2361,3.312,50505.0],["1999-10-08",3.2867,3.3372,3.2867,3.312,31605.0],["1999-10-11",3.2867,3.312,3.2108,3.2108,2520.0],["1999-10-12",3.312,3.312,3.2361,3.2361,420.0],["1999-10-13",3.2881,3.3136,3.2116,3.2626,8505.0],["1999-10-14",3.2116,3.2626,3.0587,3.1607,23625.0],["1999-10-15",3.0332,3.1097,2.9822,3.0077,38535.0],["1999-10-18",3.0077,3.1352,3.0077,3.1352,3885.0],["1999-10-19",3.1607,3.1607,3.0332,3.0587,12915.0],["1999-10-20",3.0587,3.3136,3.0587,3.2626,26775.0],["1999-10-21",3.1607,3.3136,3.0077,3.0332,19005.0],["1999-10-22",3.0587,3.3391,3.0587,3.2626,80535.0],["1999-10-25",3.2881,3.4156,3.2881,3.3263,37170.0],["1999-10-26",3.3646,3.3646,3.3136,3.3391,17745.0],["1999-10-27",3.3518,3.5175,3.3518,3.4665,166215.0],["1999-10-28",3.4665,3.5175,3.4156,3.5175,23205.0],["1999-10-29",3.441,3.5175,3.441,3.492,20895.0],["1999-11-01",3.5175,3.5175,3.441,3.4665,5880.0],["1999-11-02",3.492,3.543,3.4665,3.492,46830.0],["1999-11-03",3.4665,3.543,3.4665,3.4665,8925.0],["1999-11-04",3.5175,3.5175,3.4665,3.4665,15540.0],["1999-11-05",3.4793,3.492,3.4156,3.441,58065.0],["1999-11-08",3.4156,3.492,3.4156,3.441,18165.0],["1999-11-09",3.441,3.4793,3.441,3.4538,69615.0],["1999-11-10",3.441,3.441,3.441,3.441,2835.0],["1999-11-11",3.441,3.4474,3.3901,3.4156,15855.0],["1999-11-12",3.4156,3.441,3.4156,3.441,5460.0],["1999-11-15",3.4538,3.492,3.441,3.4793,36960.0],["1999-11-16",3.441,3.492,3.441,3.4538,48615.0],["1999-11-17",3.441,3.4665,3.441,3.4538,65205.0],["1999-11-18",3.441,3.4665,3.441,3.441,9135.0],["1999-11-19",3.4665,3.4793,3.441,3.441,18585.0],["1999-11-22",3.4793,3.4793,3.441,3.441,19635.0],["1999-11-23",3.441,3.4665,3.441,3.441,44625.0],["1999-11-24",3.441,3.4665,3.441,3.4665,74760.0],["1999-11-26",3.441,3.441,3.441,3.441,5460.0],["1999-11-29",3.441,3.492,3.441,3.4538,68775.0],["1999-11-30",3.441,3.4665,3.441,3.4665,40320.0],["1999-12-01",3.4538,3.492,3.441,3.4538,247275.0],["1999-12-02",3.4538,3.492,3.4538,3.4665,16590.0],["1999-12-03",3.4665,3.492,3.4538,3.4538,56910.0],["1999-12-06",3.492,3.492,3.4538,3.4538,27090.0],["1999-12-07",3.4538,3.492,3.4538,3.4665,74865.0],["1999-12-08",3.4602,3.492,3.4538,3.4538,84525.0],["1999-12-09",3.4538,3.4665,3.4538,3.4538,162120.0],["1999-12-10",3.4538,3.5175,3.4538,3.4538,220500.0],["1999-12-13",3.4538,3.4665,3.4538,3.4538,185640.0],["1999-12-14",3.4602,3.4665,3.4538,3.4538,124215.0],["1999-12-15",3.4538,3.5812,3.4538,3.5048,71820.0],["1999-12-16",3.4665,3.5175,3.4538,3.4665,77700.0],["1999-12-17",3.4665,3.6195,3.4665,3.5685,61320.0],["1999-12-20",3.6195,3.6705,3.543,3.543,35175.0],["1999-12-21",3.5175,3.5303,3.492,3.5303,15540.0],["1999-12-22",3.5303,3.594,3.5175,3.543,70560.0],["1999-12-23",3.543,3.543,3.5303,3.5303,36015.0],["1999-12-27",3.5303,3.6195,3.5303,3.543,20475.0],["1999-12-28",3.5303,3.5685,3.5303,3.543,58485.0],["1999-12-29",3.5303,3.543,3.5303,3.543,28560.0],["1999-12-30",3.5303,3.5494,3.5175,3.5175,75495.0],["1999-12-31",3.5175,3.543,3.5175,3.5175,33810.0],["2000-01-03",3.5303,3.543,3.4793,3.5175,22995.0],["2000-01-04",3.5175,3.5685,3.4665,3.4665,19215.0],["2000-01-05",3.4665,3.4665,3.441,3.441,2205.0],["2000-01-06",3.441,3.441,3.0842,3.2626,39795.0],["2000-01-07",3.2626,3.3646,3.2116,3.2626,12705.0],["2000-01-10",3.3391,3.3646,3.2116,3.2116,24885.0],["2000-01-11",3.2116,3.2626,3.1352,3.1352,35805.0],["2000-01-12",3.2133,3.2904,2.982,3.1876,12390.0],["2000-01-13",3.0848,3.1876,3.0334,3.1362,14280.0],["2000-01-14",3.1362,3.1362,3.0334,3.0848,13440.0],["2000-01-18",3.1876,3.239,3.0848,3.2133,23100.0],["2000-01-19",3.1362,3.2904,3.0848,3.1619,55020.0],["2000-01-20",3.1105,3.2133,3.0848,3.0848,6195.0],["2000-01-21",3.0848,3.2133,3.0591,3.2133,19425.0],["2000-01-24",3.0848,3.1105,3.0077,3.1105,7665.0],["2000-01-25",2.982,3.1105,2.982,3.1105,13650.0],["2000-01-26",2.9563,3.2904,2.9563,3.1876,18480.0],["2000-01-27",3.239,3.2904,3.1876,3.1876,8295.0],["2000-01-28",3.2647,3.2904,3.1876,3.2647,55020.0],["2000-01-31",3.2647,3.2904,3.239,3.239,232575.0],["2000-02-01",3.2647,3.2904,3.239,3.2776,24990.0],["2000-02-02",3.239,3.2904,3.239,3.2647,74760.0],["2000-02-03",3.239,3.2904,3.239,3.2904,37905.0],["2000-02-04",3.2647,3.2647,3.239,3.239,38535.0],["2000-02-07",3.239,3.2904,3.239,3.2904,9555.0],["2000-02-08",3.239,3.2904,3.239,3.2647,13230.0],["2000-02-09",3.2647,3.2904,3.2647,3.2647,18690.0],["2000-02-10",3.2647,3.2647,3.2647,3.2647,26355.0],["2000-02-11",3.2904,3.2904,3.239,3.2647,15750.0],["2000-02-14",3.2904,3.2904,3.239,3.2904,22365.0],["2000-02-15",3.239,3.2904,3.239,3.239,62475.0],["2000-02-16",3.239,3.2904,3.239,3.2904,26355.0],["2000-02-17",3.239,3.2904,3.239,3.239,25725.0],["2000-02-18",3.239,3.2647,3.1362,3.239,21105.0],["2000-02-22",3.239,3.2904,3.1876,3.2133,279195.0],["2000-02-23",3.239,3.2904,3.239,3.239,22260.0],["2000-02-24",3.239,3.2904,3.1876,3.1876,84000.0],["2000-02-25",3.1876,3.2133,3.1876,3.2133,14070.0],["2000-02-28",3.1876,3.239,3.1876,3.1876,42945.0],["2000-02-29",3.2133,3.2133,3.1876,3.1876,12495.0],["2000-03-01",3.2005,3.239,3.1876,3.1876,9240.0],["2000-03-02",3.1876,3.1876,3.1362,3.1362,25830.0],["2000-03-03",3.1362,3.1362,3.0591,3.0848,22260.0],["2000-03-06",3.0462,3.1748,3.0205,3.1748,49035.0],["2000-03-07",3.1876,3.2776,3.1619,3.2133,38220.0],["2000-03-08",3.239,3.239,3.1876,3.1876,17430.0],["2000-03-09",3.1876,3.1876,3.1876,3.1876,10920.0],["2000-03-10",3.2133,3.2133,3.0848,3.1619,51345.0],["2000-03-13",3.1105,3.1105,3.0848,3.0848,11550.0],["2000-03-14",3.0848,3.1876,3.0848,3.1105,16485.0],["2000-03-15",3.1105,3.1876,3.1105,3.1105,33600.0],["2000-03-16",3.1105,3.1619,3.1105,3.1105,26775.0],["2000-03-17",3.1105,3.1105,3.1105,3.1105,9765.0],["2000-03-20",3.1362,3.1876,3.1362,3.1619,16275.0],["2000-03-21",3.1362,3.1876,3.1362,3.1619,23625.0],["2000-03-22",3.1876,3.239,3.1876,3.2133,25515.0],["2000-03-23",3.2133,3.3419,3.2133,3.3419,60585.0],["2000-03-24",3.3933,3.4704,3.3933,3.3933,17430.0],["2000-03-27",3.4961,3.4961,3.3676,3.4961,9660.0],["2000-03-28",3.3933,3.3933,3.3419,3.3804,18270.0],["2000-03-29",3.3676,3.4447,3.3676,3.3676,41475.0],["2000-03-30",3.3676,3.4447,3.3419,3.3676,66570.0],["2000-03-31",3.3676,3.3933,3.3676,3.3676,24360.0],["2000-04-03",3.3676,3.3676,3.0334,3.0334,13965.0],["2000-04-04",3.0848,3.2647,3.0848,3.2647,2100.0],["2000-04-05",3.1362,3.239,3.0334,3.239,23730.0],["2000-04-06",3.0848,3.1362,3.0848,3.1362,6615.0],["2000-04-07",3.2262,3.2647,3.1619,3.1619,2205.0],["2000-04-10",3.1362,3.2647,3.0848,3.0848,18690.0],["2000-04-11",3.0848,3.3933,2.982,3.2647,39480.0],["2000-04-12",3.3218,3.3478,3.2699,3.2699,9135.0],["2000-04-13",3.2699,3.2699,3.218,3.244,8085.0],["2000-04-14",3.244,3.244,2.9585,3.0104,13230.0],["2000-04-17",2.9326,3.1142,2.9326,2.9585,32340.0],["2000-04-18",3.0493,3.0493,2.9585,2.9585,28140.0],["2000-04-19",3.0104,3.1402,2.9845,3.0623,20370.0],["2000-04-20",3.0364,3.1402,3.0364,3.0883,6090.0],["2000-04-24",3.1402,3.1661,3.1142,3.1661,15960.0],["2000-04-25",3.1921,3.231,3.1142,3.231,52080.0],["2000-04-26",3.2699,3.2959,3.218,3.244,45885.0],["2000-04-27",3.218,3.2959,3.218,3.244,62160.0],["2000-04-28",3.2959,3.3218,3.244,3.244,46095.0],["2000-05-01",3.2699,3.2699,3.244,3.244,22575.0],["2000-05-02",3.244,3.2829,3.244,3.244,11445.0],["2000-05-03",3.244,3.2959,3.244,3.2829,21525.0],["2000-05-04",3.244,3.2829,3.244,3.2699,20055.0],["2000-05-05",3.2829,3.3218,3.2699,3.2699,28245.0],["2000-05-08",3.2699,3.3218,3.244,3.2699,19740.0],["2000-05-09",3.2699,3.3218,3.2699,3.3218,3570.0],["2000-05-10",3.2959,3.3218,3.2699,3.2699,12915.0],["2000-05-11",3.2959,3.2959,3.2699,3.2699,12390.0],["2000-05-12",3.2699,3.2699,3.2699,3.2699,8715.0],["2000-05-15",3.2699,3.2829,3.2699,3.2829,8085.0],["2000-05-16",3.2699,3.2959,3.2699,3.2699,59220.0],["2000-05-17",3.2959,3.2959,3.2699,3.2699,15540.0],["2000-05-18",3.2959,3.3218,3.2959,3.3218,11025.0],["2000-05-19",3.2699,3.2699,3.2699,3.2699,210.0],["2000-05-22",3.3218,3.3218,3.2699,3.2699,40950.0],["2000-05-23",3.2699,3.2959,3.2699,3.2959,5040.0],["2000-05-24",3.2959,3.3218,3.2699,3.2699,73395.0],["2000-05-25",3.2959,3.2959,3.2699,3.2959,15435.0],["2000-05-26",3.3218,3.3218,3.2699,3.2699,1785.0],["2000-05-30",3.2829,3.2959,3.2699,3.2959,27195.0],["2000-05-31",3.2699,3.2959,3.2699,3.2699,11970.0],["2000-06-01",3.2699,3.3089,3.2699,3.2699,14490.0],["2000-06-02",3.2699,3.3218,3.2699,3.3218,42945.0],["2000-06-05",3.2959,3.3218,3.2959,3.3218,9765.0],["2000-06-06",3.3218,3.3218,3.3218,3.3218,0.0],["2000-06-07",3.3218,3.3737,3.2959,3.3218,37590.0],["2000-06-08",3.3218,3.4256,3.3218,3.3997,670950.0],["2000-06-09",3.3608,3.3997,3.3478,3.3932,52710.0],["2000-06-12",3.3478,3.3608,3.3478,3.3608,8820.0],["2000-06-13",3.3737,3.3737,3.3478,3.3478,17010.0],["2000-06-14",3.3478,3.3867,3.3478,3.3608,42420.0],["2000-06-15",3.3478,3.3608,3.3478,3.3608,8820.0],["2000-06-16",3.3478,3.3478,3.3478,3.3478,105.0],["2000-06-19",3.3478,3.3997,3.3478,3.3478,58485.0],["2000-06-20",3.3478,3.3997,3.3478,3.3997,58800.0],["2000-06-21",3.3867,3.4256,3.3737,3.4256,18900.0],["2000-06-22",3.3867,3.4256,3.3867,3.4256,3150.0],["2000-06-23",3.3737,3.3997,3.3737,3.3997,1050.0],["2000-06-26",3.3997,3.5294,3.3997,3.4775,69615.0],["2000-06-27",3.5294,3.5294,3.5294,3.5294,2415.0],["2000-06-28",3.5294,3.6333,3.5294,3.5554,5985.0],["2000-06-29",3.5814,3.6333,3.5814,3.6073,5775.0],["2000-06-30",3.6073,3.6073,3.6073,3.6073,105.0],["2000-07-03",3.6073,3.6852,3.6073,3.6073,3570.0],["2000-07-05",3.6073,3.6592,3.6073,3.6073,6300.0],["2000-07-06",3.5814,3.6592,3.5814,3.5814,2100.0],["2000-07-07",3.6852,3.6852,3.5814,3.5814,840.0],["2000-07-10",3.5814,3.6592,3.5814,3.6592,1995.0],["2000-07-11",3.5814,3.6333,3.5814,3.6333,14490.0],["2000-07-12",3.6537,3.7061,3.6144,3.7061,13545.0],["2000-07-13",3.7192,3.7192,3.6668,3.6668,4515.0],["2000-07-14",3.6668,3.7192,3.6668,3.6799,3465.0],["2000-07-17",3.6799,3.693,3.6144,3.6275,12705.0],["2000-07-18",3.6144,3.6144,3.562,3.562,19215.0],["2000-07-19",3.562,3.6406,3.562,3.6406,4305.0],["2000-07-20",3.6668,3.6668,3.6406,3.6406,3360.0],["2000-07-21",3.6406,3.693,3.6406,3.6406,32865.0],["2000-07-24",3.6406,3.6406,3.6406,3.6406,5565.0],["2000-07-25",3.693,3.693,3.6406,3.6406,13125.0],["2000-07-26",3.6406,3.6406,3.6406,3.6406,2310.0],["2000-07-27",3.6668,3.7454,3.6668,3.7192,29610.0],["2000-07-28",3.7454,3.7454,3.693,3.693,7665.0],["2000-07-31",3.7715,3.7715,3.7192,3.7192,13020.0],["2000-08-01",3.7192,3.8239,3.7192,3.7715,21420.0],["2000-08-02",3.7584,3.8239,3.7454,3.7715,3990.0],["2000-08-03",3.7454,3.7977,3.7454,3.7977,5880.0],["2000-08-04",3.8239,3.9811,3.8239,3.9811,8085.0],["2000-08-07",3.9811,4.0073,3.9287,3.9811,25935.0],["2000-08-08",3.9549,4.0073,3.9549,3.9811,5880.0],["2000-08-09",3.9811,4.0335,3.9811,4.0073,22575.0],["2000-08-10",3.9811,3.9811,3.9811,3.9811,3675.0],["2000-08-11",3.9811,4.0335,3.9287,3.9287,98280.0],["2000-08-14",4.0073,4.0073,3.9811,3.9942,61740.0],["2000-08-15",3.9942,4.0335,3.9942,3.9942,41580.0],["2000-08-16",3.9942,3.9942,3.9549,3.9549,15645.0],["2000-08-17",3.9418,4.0073,3.9418,3.9549,90300.0],["2000-08-18",3.9811,3.9811,3.9549,3.9549,1155.0],["2000-08-21",3.9549,4.0335,3.9287,4.0073,30450.0],["2000-08-22",4.0073,4.0204,3.9811,3.9942,158130.0],["2000-08-23",4.0007,4.0335,3.9942,3.9942,9345.0],["2000-08-24",4.0335,4.0858,3.9942,3.9942,10080.0],["2000-08-25",3.9811,3.9811,3.9811,3.9811,5250.0],["2000-08-28",3.9745,4.0727,3.9745,3.9811,17955.0],["2000-08-29",3.9811,3.9811,3.9811,3.9811,1365.0],["2000-08-30",3.9811,3.9811,3.9811,3.9811,24675.0],["2000-08-31",4.0335,4.0596,3.9811,3.9811,17535.0],["2000-09-01",4.0335,4.1382,4.0073,4.1382,18375.0],["2000-09-05",4.0858,4.0858,4.0858,4.0858,2205.0],["2000-09-06",4.0335,4.0335,4.0073,4.0073,11655.0],["2000-09-07",4.0335,4.0335,4.0335,4.0335,1680.0],["2000-09-08",4.0335,4.0596,4.0073,4.0335,12075.0],["2000-09-11",4.0466,4.0858,4.0466,4.0596,9345.0],["2000-09-12",4.0596,4.1382,4.0335,4.112,12810.0],["2000-09-13",4.0858,4.112,4.0858,4.0858,8505.0],["2000-09-14",4.0596,4.0858,4.0596,4.0858,25200.0],["2000-09-15",4.0727,4.112,4.0596,4.0858,20055.0],["2000-09-18",4.0596,4.112,4.0335,4.0596,31185.0],["2000-09-19",4.1382,4.1382,4.0596,4.0596,9555.0],["2000-09-20",4.0596,4.0596,4.0596,4.0596,9030.0],["2000-09-21",4.0596,4.0858,4.0596,4.0858,16065.0],["2000-09-22",4.0596,4.0596,4.0596,4.0596,2100.0],["2000-09-25",4.0596,4.0858,4.0335,4.0596,19740.0],["2000-09-26",4.0596,4.0596,4.0596,4.0596,1680.0],["2000-09-27",4.0596,4.112,4.0596,4.0596,6720.0],["2000-09-28",4.0596,4.0596,4.0596,4.0596,5880.0],["2000-09-29",4.0596,4.112,4.0596,4.112,15645.0],["2000-10-02",4.0596,4.0596,4.0073,4.0073,8190.0],["2000-10-03",3.9287,4.0335,3.9287,4.0073,3255.0],["2000-10-04",3.9811,3.9811,3.9287,3.9811,2205.0],["2000-10-05",3.9614,4.0596,3.9549,4.0596,2730.0],["2000-10-06",3.9549,3.9549,3.9025,3.9025,4410.0],["2000-10-09",3.9025,3.9025,3.8501,3.8501,3570.0],["2000-10-10",3.8501,3.8763,3.7715,3.7715,10605.0],["2000-10-11",3.7715,3.7715,3.7715,3.7715,7140.0],["2000-10-12",3.7811,3.7811,3.7017,3.7017,6930.0],["2000-10-13",3.7017,3.7282,3.7017,3.7017,6720.0],["2000-10-16",3.7017,3.8075,3.7017,3.7017,10395.0],["2000-10-17",3.7017,3.8075,3.7017,3.8075,5775.0],["2000-10-18",3.7546,4.019,3.6753,4.019,32445.0],["2000-10-19",4.019,4.1248,3.9926,4.0455,33390.0],["2000-10-20",4.019,4.138,4.019,4.0719,26880.0],["2000-10-23",4.0455,4.0455,4.0455,4.0455,210.0],["2000-10-24",4.1248,4.1248,4.0455,4.0719,2415.0],["2000-10-25",4.0719,4.0719,4.0719,4.0719,3990.0],["2000-10-26",4.0719,4.1248,4.0719,4.0719,735.0],["2000-10-27",4.1512,4.1512,4.0984,4.0984,630.0],["2000-10-30",4.1512,4.1512,4.0984,4.0984,210.0],["2000-10-31",4.1512,4.1777,4.0984,4.1248,14595.0],["2000-11-01",4.1248,4.1777,4.1248,4.1248,6405.0],["2000-11-02",4.1777,4.1777,4.1248,4.1248,8925.0],["2000-11-03",4.1248,4.1248,4.1248,4.1248,105.0],["2000-11-06",4.1248,4.1777,4.0984,4.0984,19110.0],["2000-11-07",4.0984,4.1248,4.0984,4.0984,12390.0],["2000-11-08",4.0984,4.0984,4.0984,4.0984,1260.0],["2000-11-09",4.0984,4.1248,4.0984,4.0984,4935.0],["2000-11-10",4.0984,4.1512,4.0984,4.1248,11550.0],["2000-11-13",4.105,4.1248,4.0984,4.1248,3675.0],["2000-11-14",4.1248,4.1248,4.0984,4.1248,31710.0],["2000-11-15",4.1512,4.1777,4.0984,4.1248,65100.0],["2000-11-16",4.1248,4.1248,4.0984,4.1248,6615.0],["2000-11-17",4.0984,4.1645,4.0984,4.1248,15225.0],["2000-11-20",4.0984,4.1248,4.0984,4.1248,5040.0],["2000-11-21",4.1512,4.1512,4.1248,4.1248,945.0],["2000-11-22",4.1248,4.1645,4.1248,4.1512,3570.0],["2000-11-24",4.1512,4.1512,4.1512,4.1512,4305.0],["2000-11-27",4.1578,4.2041,4.1578,4.1777,22050.0],["2000-11-28",4.1248,4.2834,4.1248,4.2306,42105.0],["2000-11-29",4.2306,4.2834,4.2306,4.2834,67410.0],["2000-11-30",4.257,4.3099,4.257,4.257,33390.0],["2000-12-01",4.257,4.3363,4.257,4.257,13440.0],["2000-12-04",4.257,4.3099,4.2306,4.257,44625.0],["2000-12-05",4.2306,4.3099,4.2306,4.2834,26985.0],["2000-12-06",4.257,4.2834,4.2306,4.2306,20265.0],["2000-12-07",4.2306,4.2834,4.2306,4.2834,5355.0],["2000-12-08",4.2834,4.2834,4.2306,4.257,10815.0],["2000-12-11",4.2306,4.257,4.2306,4.257,8400.0],["2000-12-12",4.257,4.2834,4.257,4.2834,48090.0],["2000-12-13",4.257,4.2834,4.257,4.2834,2520.0],["2000-12-14",4.257,4.2834,4.257,4.257,6300.0],["2000-12-15",4.257,4.3099,4.257,4.257,20685.0],["2000-12-18",4.257,4.2834,4.2306,4.257,48510.0],["2000-12-19",4.2306,4.2834,4.2306,4.257,8925.0],["2000-12-20",4.2306,4.2834,4.2306,4.2306,19110.0],["2000-12-21",4.2834,4.2834,4.257,4.257,5775.0],["2000-12-22",4.257,4.2834,4.257,4.257,5145.0],["2000-12-26",4.2834,4.2834,4.2306,4.2306,15015.0],["2000-12-27",4.2306,4.2834,4.2306,4.257,17535.0],["2000-12-28",4.2306,4.2306,4.2306,4.2306,315.0],["2000-12-29",4.257,4.3099,4.2306,4.3099,26670.0],["2001-01-02",4.2834,4.2834,4.0719,4.2306,5775.0],["2001-01-03",4.1512,4.2041,4.0719,4.2041,2625.0],["2001-01-04",4.0719,4.257,4.0719,4.2306,6405.0],["2001-01-05",4.2041,4.2041,4.0455,4.0455,2520.0],["2001-01-08",4.0719,4.0719,4.019,4.019,3255.0],["2001-01-09",4.0587,4.0984,3.9662,4.019,7665.0],["2001-01-10",4.0455,4.1248,4.0455,4.1248,2835.0],["2001-01-11",4.1512,4.1777,4.0455,4.0455,5040.0],["2001-01-12",4.0719,4.2306,4.0719,4.0719,2625.0],["2001-01-16",4.0719,4.0719,4.0719,4.0719,1050.0],["2001-01-17",4.1103,4.2171,4.1103,4.137,17640.0],["2001-01-18",4.1637,4.1637,4.1103,4.137,10710.0],["2001-01-19",4.137,4.1904,4.137,4.1637,9765.0],["2001-01-22",4.137,4.1637,4.0837,4.1103,12810.0],["2001-01-23",4.1103,4.137,4.1103,4.137,13020.0],["2001-01-24",4.137,4.1904,4.1103,4.137,8295.0],["2001-01-25",4.137,4.1771,4.137,4.1637,5355.0],["2001-01-26",4.1637,4.1771,4.1504,4.1704,19110.0],["2001-01-29",4.1637,4.1771,4.1637,4.1771,945.0],["2001-01-30",4.1637,4.2705,4.1637,4.2705,10080.0],["2001-01-31",4.2705,4.2705,4.2438,4.2438,23520.0],["2001-02-01",4.2571,4.3239,4.2571,4.2705,21420.0],["2001-02-02",4.2705,4.3506,4.2438,4.2972,57960.0],["2001-02-05",4.2972,4.3239,4.2972,4.2972,20790.0],["2001-02-06",4.2972,4.2972,4.2972,4.2972,0.0],["2001-02-07",4.2972,4.3239,4.2972,4.3239,3675.0],["2001-02-08",4.3239,4.3239,4.2972,4.2972,8715.0],["2001-02-09",4.3039,4.3239,4.2972,4.3239,13125.0],["2001-02-12",4.3239,4.3506,4.3239,4.3506,5040.0],["2001-02-13",4.3239,4.3239,4.3239,4.3239,6720.0],["2001-02-14",4.3239,4.3239,4.3239,4.3239,3045.0],["2001-02-15",4.3239,4.3239,4.3239,4.3239,6090.0],["2001-02-16",4.3506,4.3506,4.3239,4.3239,8925.0],["2001-02-20",4.2972,4.2972,4.2972,4.2972,3675.0],["2001-02-21",4.2972,4.3239,4.2972,4.2972,12285.0],["2001-02-22",4.2972,4.2972,4.2972,4.2972,1050.0],["2001-02-23",4.2972,4.2972,4.2972,4.2972,420.0],["2001-02-26",4.2972,4.2972,4.2972,4.2972,2100.0],["2001-02-27",4.2972,4.3239,4.2972,4.3239,3675.0],["2001-02-28",4.2972,4.3239,4.2972,4.3239,8925.0],["2001-03-01",4.3239,4.3239,4.2972,4.2972,19740.0],["2001-03-02",4.2972,4.3239,4.2972,4.3239,2100.0],["2001-03-05",4.2972,4.3239,4.2972,4.2972,3885.0],["2001-03-06",4.2972,4.2972,4.2972,4.2972,1050.0],["2001-03-07",4.3239,4.3239,4.2972,4.2972,1890.0],["2001-03-08",4.2972,4.3239,4.2972,4.3239,5565.0],["2001-03-09",4.2972,4.2972,4.2972,4.2972,735.0],["2001-03-12",4.2972,4.3773,4.2972,4.3506,92085.0],["2001-03-13",4.3506,4.3773,4.3239,4.3506,7350.0],["2001-03-14",4.3773,4.3773,4.3239,4.3239,28665.0],["2001-03-15",4.3239,4.3506,4.3239,4.3506,1575.0],["2001-03-16",4.3239,4.3506,4.3239,4.3506,6720.0],["2001-03-19",4.3305,4.3773,4.3239,4.3773,16170.0],["2001-03-20",4.3773,4.5641,4.3506,4.5641,32130.0],["2001-03-21",4.484,4.484,4.4306,4.484,3675.0],["2001-03-22",4.4306,4.4306,4.2705,4.3773,93345.0],["2001-03-23",4.3773,4.3773,4.3773,4.3773,0.0],["2001-03-26",4.42,4.42,4.3217,4.3431,3885.0],["2001-03-27",4.3388,4.3516,4.3303,4.3345,15750.0],["2001-03-28",4.3345,4.3345,4.3345,4.3345,9765.0],["2001-03-29",4.3516,4.3516,4.3345,4.3431,65205.0],["2001-03-30",4.3559,4.3901,4.3559,4.3559,33075.0],["2001-04-02",4.3559,4.3559,4.2918,4.2918,4725.0],["2001-04-03",4.2833,4.2833,4.2278,4.2278,8190.0],["2001-04-04",4.2278,4.2278,4.1851,4.2064,14490.0],["2001-04-05",4.1936,4.2064,4.1808,4.1851,24360.0],["2001-04-06",4.1851,4.1936,4.1424,4.1424,3465.0],["2001-04-09",4.1509,4.1509,4.1424,4.1424,2100.0],["2001-04-10",4.1424,4.1851,4.1424,4.1637,13965.0],["2001-04-11",4.1874,4.2219,4.1616,4.1702,10290.0],["2001-04-12",4.2047,4.2047,4.2047,4.2047,4830.0],["2001-04-16",4.209,4.209,4.2047,4.209,2415.0],["2001-04-17",4.2392,4.2565,4.2392,4.2565,1260.0],["2001-04-18",4.2866,4.3125,4.2866,4.2909,5565.0],["2001-04-19",4.3125,4.3125,4.2694,4.2737,13020.0],["2001-04-20",4.3125,4.3125,4.2823,4.2909,12180.0],["2001-04-23",4.2909,4.2909,4.2909,4.2909,0.0],["2001-04-24",4.3125,4.3125,4.2953,4.2953,3360.0],["2001-04-25",4.3125,4.3125,4.2996,4.3125,7665.0],["2001-04-26",4.3125,4.3772,4.3125,4.3168,10395.0],["2001-04-27",4.3556,4.3686,4.3298,4.3686,7350.0],["2001-04-30",4.3427,4.3772,4.3427,4.3599,35805.0],["2001-05-01",4.3772,4.3772,4.3556,4.3556,20790.0],["2001-05-02",4.3599,4.3772,4.3556,4.3599,7560.0],["2001-05-03",4.3772,4.3901,4.3643,4.3772,24150.0],["2001-05-04",4.3772,4.4117,4.3772,4.4117,525.0],["2001-05-07",4.3858,4.3858,4.3858,4.3858,6300.0],["2001-05-08",4.3901,4.4203,4.3901,4.4203,6405.0],["2001-05-09",4.3901,4.416,4.3901,4.3901,25830.0],["2001-05-10",4.3901,4.4203,4.3901,4.4203,13860.0],["2001-05-11",4.3988,4.3988,4.3988,4.3988,1050.0],["2001-05-14",4.3988,4.416,4.3988,4.3988,38640.0],["2001-05-15",4.3988,4.416,4.3858,4.4117,43155.0],["2001-05-16",4.4074,4.4333,4.4074,4.4203,25200.0],["2001-05-17",4.4333,4.4333,4.416,4.416,420.0],["2001-05-18",4.4333,4.4462,4.4333,4.4462,37905.0],["2001-05-21",4.4333,4.485,4.4203,4.485,46305.0],["2001-05-22",4.485,4.4979,4.485,4.4936,7350.0],["2001-05-23",4.4591,4.4634,4.4419,4.4462,6090.0],["2001-05-24",4.4419,4.4462,4.4419,4.4419,12915.0],["2001-05-25",4.4721,4.4936,4.4505,4.485,26355.0],["2001-05-29",4.4807,4.5066,4.4721,4.5066,4515.0],["2001-05-30",4.5066,4.5066,4.4807,4.4893,15855.0],["2001-05-31",4.4936,4.4936,4.4936,4.4936,210.0],["2001-06-01",4.4936,4.5152,4.4893,4.4936,5460.0],["2001-06-04",4.5109,4.5109,4.5023,4.5066,2520.0],["2001-06-05",4.5195,4.5368,4.485,4.485,25200.0],["2001-06-06",4.5195,4.5195,4.5195,4.5195,6405.0],["2001-06-07",4.5195,4.5368,4.5195,4.5368,7770.0],["2001-06-08",4.5454,4.567,4.5066,4.5368,73185.0],["2001-06-11",4.5454,4.5454,4.5454,4.5454,210.0],["2001-06-12",4.5368,4.5626,4.5368,4.5626,21000.0],["2001-06-13",4.5454,4.554,4.5368,4.554,7770.0],["2001-06-14",4.5713,4.6058,4.5497,4.554,3255.0],["2001-06-15",4.5885,4.6014,4.5885,4.5928,9765.0],["2001-06-18",4.5583,4.5928,4.5497,4.554,39690.0],["2001-06-19",4.5583,4.5928,4.5583,4.5928,7455.0],["2001-06-20",4.5928,4.6101,4.5928,4.6058,20580.0],["2001-06-21",4.6101,4.6101,4.5713,4.6101,4515.0],["2001-06-22",4.5713,4.5971,4.5713,4.5971,6825.0],["2001-06-25",4.6101,4.6144,4.5885,4.5885,25620.0],["2001-06-26",4.6144,4.636,4.6144,4.623,16800.0],["2001-06-27",4.623,4.6316,4.6187,4.6273,4305.0],["2001-06-28",4.6963,4.7136,4.5928,4.5928,10290.0],["2001-06-29",4.6144,4.6575,4.5885,4.5885,15330.0],["2001-07-02",4.5928,4.5928,4.5066,4.5066,4410.0],["2001-07-03",4.5497,4.5497,4.5109,4.5109,840.0],["2001-07-05",4.5238,4.5281,4.5066,4.5066,5880.0],["2001-07-06",4.4462,4.4548,4.4419,4.4548,1260.0],["2001-07-09",4.4548,4.5066,4.4548,4.5066,315.0],["2001-07-10",4.5066,4.5066,4.5066,4.5066,0.0],["2001-07-11",4.5066,4.5626,4.4936,4.4936,1785.0],["2001-07-12",4.559,4.559,4.559,4.559,210.0],["2001-07-13",4.633,4.6896,4.6243,4.6243,1575.0],["2001-07-16",4.6809,4.6809,4.633,4.633,420.0],["2001-07-17",4.7026,4.7026,4.7026,4.7026,315.0],["2001-07-18",4.6678,4.7636,4.6678,4.7636,2835.0],["2001-07-19",4.7114,4.7897,4.7114,4.7592,4830.0],["2001-07-20",4.8115,5.0074,4.7636,4.7854,3255.0],["2001-07-23",4.7723,4.7723,4.6939,4.6939,4830.0],["2001-07-24",4.6809,4.6809,4.6591,4.6591,210.0],["2001-07-25",4.7114,4.7375,4.6809,4.7375,2205.0],["2001-07-26",4.7288,4.8159,4.7288,4.8159,4935.0],["2001-07-27",4.7505,4.7505,4.7505,4.7505,9345.0],["2001-07-30",4.8115,4.8115,4.8115,4.8115,525.0],["2001-07-31",4.8115,4.8202,4.8115,4.8202,1260.0],["2001-08-01",4.8376,4.8812,4.7897,4.8115,2625.0],["2001-08-02",4.8681,4.9204,4.8463,4.8768,5355.0],["2001-08-03",4.9073,5.0074,4.8725,4.8725,9135.0],["2001-08-06",4.8202,4.8986,4.8202,4.8768,20265.0],["2001-08-07",4.8768,4.8768,4.8376,4.8768,6720.0],["2001-08-08",4.8463,4.9421,4.8463,4.9421,3465.0],["2001-08-09",4.8725,4.9029,4.8725,4.9029,13230.0],["2001-08-10",4.8768,4.8768,4.8768,4.8768,630.0],["2001-08-13",4.9204,4.9813,4.8855,4.8855,6510.0],["2001-08-14",4.9421,4.9726,4.8899,4.9726,6510.0],["2001-08-15",4.8942,5.0074,4.8942,5.0074,2100.0],["2001-08-16",4.9291,4.9291,4.9291,4.9291,420.0],["2001-08-17",4.8986,4.8986,4.8986,4.8986,2415.0],["2001-08-20",4.9029,4.9944,4.9029,4.9944,1470.0],["2001-08-21",4.9073,4.9508,4.8986,4.8986,3675.0],["2001-08-22",4.9508,4.9987,4.9029,4.9552,33495.0],["2001-08-23",4.9683,4.9987,4.9595,4.9595,1575.0],["2001-08-24",4.9595,5.0031,4.9204,4.9204,29925.0],["2001-08-27",4.9552,4.9944,4.9465,4.9944,1470.0],["2001-08-28",4.9857,5.1729,4.9857,5.1163,56805.0],["2001-08-29",5.1163,5.2165,5.0118,5.051,32025.0],["2001-08-30",5.0815,5.2034,5.0292,5.0292,9870.0],["2001-08-31",5.0945,5.1032,5.0162,5.0945,16170.0],["2001-09-04",5.0945,5.0945,5.0945,5.0945,0.0],["2001-09-05",5.0684,5.0902,5.051,5.0902,2730.0],["2001-09-06",5.0379,5.0771,5.0292,5.0771,1995.0],["2001-09-07",4.9639,5.0902,4.9465,5.0292,8190.0],["2001-09-10",5.0292,5.0292,5.0249,5.0249,5355.0],["2001-09-17",5.0205,5.0858,4.9204,5.0684,8085.0],["2001-09-18",5.0684,5.0684,5.0684,5.0684,0.0],["2001-09-19",5.064,5.064,4.99,4.9944,78960.0],["2001-09-20",4.99,5.051,4.99,4.9944,42420.0],["2001-09-21",5.0074,5.0858,4.99,5.0118,42315.0],["2001-09-24",5.0074,5.0728,4.99,5.0641,21840.0],["2001-09-25",5.0728,5.0815,5.0249,5.0249,3990.0],["2001-09-26",5.0031,5.051,5.0031,5.051,735.0],["2001-09-27",5.051,5.0684,5.0292,5.0684,17010.0],["2001-09-28",5.051,5.0815,5.051,5.051,9030.0],["2001-10-01",5.0292,5.0728,4.9204,4.9204,12495.0],["2001-10-02",4.9857,5.051,4.9204,5.0074,1575.0],["2001-10-03",5.0466,5.0466,4.8376,4.8725,4095.0],["2001-10-04",4.8725,4.8986,4.8725,4.8986,3150.0],["2001-10-05",4.8115,4.8986,4.8115,4.8246,3360.0],["2001-10-08",4.8115,4.8986,4.7941,4.8986,3150.0],["2001-10-09",4.8159,4.8463,4.8159,4.8246,2415.0],["2001-10-10",4.8638,4.8638,4.8638,4.8638,2625.0],["2001-10-11",4.9451,4.967,4.9451,4.9451,10395.0],["2001-10-12",4.9495,5.0198,4.9495,5.0198,3465.0],["2001-10-15",5.0374,5.0769,4.9846,5.0769,29505.0],["2001-10-16",4.9714,4.9934,4.9714,4.9934,1575.0],["2001-10-17",5.0022,5.0022,4.9934,4.9934,2415.0],["2001-10-18",5.0022,5.0022,5.0022,5.0022,1050.0],["2001-10-19",5.0022,5.0022,5.0022,5.0022,315.0],["2001-10-22",5.0022,5.0242,5.0022,5.0022,18270.0],["2001-10-23",5.0022,5.055,4.9978,5.0066,10710.0],["2001-10-24",5.055,5.055,5.011,5.055,4515.0],["2001-10-25",5.011,5.055,5.011,5.055,4305.0],["2001-10-26",5.055,5.055,5.0242,5.0286,28980.0],["2001-10-29",5.0901,5.0901,5.0462,5.0901,1575.0],["2001-10-30",5.0989,5.0989,5.0154,5.0154,20055.0],["2001-10-31",5.033,5.033,4.9671,4.9671,4935.0],["2001-11-01",5.011,5.0506,5.011,5.011,9030.0],["2001-11-02",5.011,5.055,4.9583,4.9583,4515.0],["2001-11-05",5.011,5.011,4.9671,4.9671,1365.0],["2001-11-06",5.011,5.011,4.9231,4.9231,20055.0],["2001-11-07",5.011,5.011,4.9319,4.9671,6510.0],["2001-11-08",4.9451,5.011,4.9451,4.9451,2415.0],["2001-11-09",4.9275,4.9275,4.9055,4.9055,5250.0],["2001-11-12",4.8879,4.9011,4.8572,4.8572,2205.0],["2001-11-13",4.8967,5.0022,4.8967,4.9802,1050.0],["2001-11-14",4.9451,4.9451,4.9363,4.9451,1785.0],["2001-11-15",4.9363,4.9363,4.8396,4.8572,9030.0],["2001-11-16",4.9187,4.9187,4.8572,4.9011,8820.0],["2001-11-19",4.8703,4.8703,4.7736,4.8132,5985.0],["2001-11-20",4.8132,4.8967,4.8132,4.8967,41790.0],["2001-11-21",4.8791,4.9011,4.8791,4.8835,2520.0],["2001-11-23",4.8835,4.8835,4.8835,4.8835,420.0],["2001-11-26",4.9231,5.0066,4.9231,4.9671,24675.0],["2001-11-27",4.9495,4.989,4.9451,4.989,20580.0],["2001-11-28",4.9846,5.055,4.9846,5.055,25305.0],["2001-11-29",5.0506,5.1033,5.0418,5.0462,58380.0],["2001-11-30",5.0681,5.1209,5.0681,5.1165,7560.0],["2001-12-03",5.1165,5.1341,5.0945,5.1297,7665.0],["2001-12-04",5.1209,5.1209,5.0901,5.0945,1575.0],["2001-12-05",5.1209,5.1253,5.0901,5.0901,2520.0],["2001-12-06",5.1209,5.1605,5.0901,5.1033,9345.0],["2001-12-07",5.1121,5.1429,5.1077,5.1429,13965.0],["2001-12-10",5.1209,5.1649,5.1121,5.1209,42630.0],["2001-12-11",5.1209,5.2088,5.1209,5.1868,76335.0],["2001-12-12",5.2044,5.2044,5.2044,5.2044,525.0],["2001-12-13",5.1868,5.1868,5.1868,5.1868,2730.0],["2001-12-14",5.1868,5.2088,5.1868,5.2088,16065.0],["2001-12-17",5.1429,5.1824,5.1429,5.1692,3990.0],["2001-12-18",5.1868,5.2088,5.1868,5.1912,12390.0],["2001-12-19",5.2176,5.2528,5.1912,5.1912,7665.0],["2001-12-20",5.1912,5.1912,5.1912,5.1912,1155.0],["2001-12-21",5.2616,5.2616,5.2,5.2,630.0],["2001-12-24",5.2,5.2,5.2,5.2,0.0],["2001-12-26",5.2132,5.2132,5.1912,5.1912,6405.0],["2001-12-27",5.2044,5.2308,5.2044,5.2044,8295.0],["2001-12-28",5.2044,5.2484,5.2044,5.2132,6300.0],["2001-12-31",5.2044,5.2528,5.2044,5.244,30240.0],["2002-01-02",5.2088,5.2088,5.1868,5.1868,525.0],["2002-01-03",5.1868,5.1868,5.1868,5.1868,735.0],["2002-01-04",5.1868,5.2308,5.1649,5.2308,7560.0],["2002-01-07",5.2308,5.2528,5.2088,5.2088,735.0],["2002-01-08",5.2088,5.2703,5.2088,5.2703,4935.0],["2002-01-09",5.2528,5.2528,5.2088,5.222,2730.0],["2002-01-10",5.2308,5.2308,5.2308,5.2308,420.0],["2002-01-11",5.2796,5.324,5.1909,5.1909,1050.0],["2002-01-14",5.1953,5.3018,5.1953,5.3018,840.0],["2002-01-15",5.3018,5.324,5.213,5.324,2415.0],["2002-01-16",5.1953,5.2796,5.1953,5.2796,3570.0],["2002-01-17",5.2663,5.3018,5.2574,5.2574,8715.0],["2002-01-18",5.3151,5.3151,5.1909,5.1909,6090.0],["2002-01-22",5.1909,5.1909,5.1909,5.1909,0.0],["2002-01-23",5.2574,5.3905,5.2574,5.3018,14175.0],["2002-01-24",5.3018,5.3018,5.2796,5.3018,16485.0],["2002-01-25",5.3018,5.3461,5.2885,5.3062,28035.0],["2002-01-28",5.3062,5.3772,5.3062,5.3151,14385.0],["2002-01-29",5.3151,5.3417,5.3151,5.3417,1995.0],["2002-01-30",5.3417,5.3683,5.3195,5.3683,36120.0],["2002-01-31",5.3816,5.4571,5.3595,5.4216,14700.0],["2002-02-01",5.3683,5.3683,5.3683,5.3683,105.0],["2002-02-04",5.3861,5.4083,5.3728,5.4083,7455.0],["2002-02-05",5.3994,5.4127,5.3461,5.3506,14385.0],["2002-02-06",5.355,5.355,5.355,5.355,315.0],["2002-02-07",5.4083,5.4083,5.355,5.4083,2100.0],["2002-02-08",5.3594,5.3594,5.3594,5.3594,315.0],["2002-02-11",5.4127,5.4349,5.3683,5.4349,1785.0],["2002-02-12",5.3728,5.3905,5.3728,5.3728,2310.0],["2002-02-13",5.3816,5.426,5.3728,5.3728,6930.0],["2002-02-14",5.3949,5.3994,5.3728,5.3728,4200.0],["2002-02-15",5.4216,5.426,5.4038,5.426,5775.0],["2002-02-19",5.4127,5.4349,5.4127,5.4349,14490.0],["2002-02-20",5.4216,5.4393,5.4216,5.4393,9240.0],["2002-02-21",5.4482,5.4571,5.4393,5.4437,2730.0],["2002-02-22",5.4349,5.4571,5.4349,5.4349,10710.0],["2002-02-25",5.4216,5.4571,5.4216,5.4437,8400.0],["2002-02-26",5.4615,5.4792,5.4393,5.4437,8505.0],["2002-02-27",5.4571,5.4571,5.4571,5.4571,2100.0],["2002-02-28",5.4526,5.4925,5.4526,5.4881,11865.0],["2002-03-01",5.4925,5.5458,5.4925,5.5458,2100.0],["2002-03-04",5.5414,5.5414,5.4659,5.5103,3150.0],["2002-03-05",5.5236,5.5458,5.4615,5.5458,2940.0],["2002-03-06",5.4704,5.568,5.3461,5.4704,6300.0],["2002-03-07",5.5458,5.5458,5.426,5.4615,6090.0],["2002-03-08",5.4038,5.5325,5.4038,5.5325,18060.0],["2002-03-11",5.5547,5.5768,5.5458,5.5502,15225.0],["2002-03-12",5.5236,5.5236,5.5236,5.5236,105.0],["2002-03-13",5.5236,5.6345,5.5236,5.5458,5565.0],["2002-03-14",5.5236,5.6656,5.5236,5.568,12495.0],["2002-03-15",5.5458,5.5458,5.5458,5.5458,210.0],["2002-03-18",5.5458,5.5458,5.4571,5.5014,3780.0],["2002-03-19",5.5236,5.5902,5.5014,5.5014,6090.0],["2002-03-20",5.5902,5.6345,5.5902,5.6345,735.0],["2002-03-21",5.6478,5.741,5.6478,5.741,4830.0],["2002-03-22",5.7454,5.8564,5.7454,5.7676,5250.0],["2002-03-25",5.8475,5.8785,5.7987,5.8785,2625.0],["2002-03-26",5.8963,6.0338,5.8963,6.0338,4305.0],["2002-03-27",5.9007,6.1359,5.8564,6.1359,3150.0],["2002-03-28",5.9894,6.3,5.9673,6.3,4935.0],["2002-04-01",6.2956,6.2956,6.2113,6.2113,2205.0],["2002-04-02",6.2113,6.2113,6.2113,6.2113,2520.0],["2002-04-03",6.1669,6.1669,6.1669,6.1669,1155.0],["2002-04-04",6.2556,6.2556,6.1092,6.1092,420.0],["2002-04-05",6.1137,6.1137,6.0782,6.1048,4305.0],["2002-04-08",6.1225,6.1225,5.9894,5.9894,2520.0],["2002-04-09",6.0072,6.0116,5.9894,5.9894,1260.0],["2002-04-10",6.158,6.158,6.056,6.1447,525.0],["2002-04-11",6.1201,6.2409,6.1201,6.2141,3360.0],["2002-04-12",6.2186,6.3528,6.1559,6.2946,11865.0],["2002-04-15",6.1962,6.1962,6.1514,6.1514,1575.0],["2002-04-16",6.1559,6.2543,6.1559,6.2543,840.0],["2002-04-17",6.1514,6.1514,6.1291,6.1514,2625.0],["2002-04-18",6.1514,6.1514,6.1514,6.1514,0.0],["2002-04-19",6.1067,6.1559,6.0843,6.0843,1575.0],["2002-04-22",6.1291,6.1291,5.9278,5.9278,1680.0],["2002-04-23",6.1067,6.2499,6.0843,6.2499,1050.0],["2002-04-24",6.2633,6.4646,6.1604,6.4646,11445.0],["2002-04-25",6.3617,6.4557,6.2633,6.4557,12180.0],["2002-04-26",6.3125,6.487,6.3125,6.402,19635.0],["2002-04-29",6.4601,6.4601,6.393,6.3975,4200.0],["2002-04-30",6.4467,6.6078,6.3975,6.6078,19740.0],["2002-05-01",6.5496,6.5541,6.5049,6.5496,7980.0],["2002-05-02",6.5093,6.5675,6.4915,6.5317,11970.0],["2002-05-03",6.5675,6.5675,6.5093,6.5675,2835.0],["2002-05-06",6.5675,6.5988,6.5317,6.5541,3465.0],["2002-05-07",6.5407,6.5988,6.5093,6.563,10605.0],["2002-05-08",6.5809,6.6972,6.5765,6.6301,12810.0],["2002-05-09",6.6391,6.6883,6.6391,6.657,15540.0],["2002-05-10",6.657,6.8315,6.657,6.7643,181965.0],["2002-05-13",6.8225,6.8986,6.7375,6.8896,25305.0],["2002-05-14",6.8672,6.9209,6.8583,6.9075,14910.0],["2002-05-15",6.9344,7.0015,6.8986,7.0015,11025.0],["2002-05-16",6.912,7.0238,6.912,6.912,7770.0],["2002-05-17",6.9925,7.0059,6.9344,7.0059,3780.0],["2002-05-20",7.0015,7.0015,6.912,6.997,4305.0],["2002-05-21",6.9388,6.9701,6.9344,6.9344,3885.0],["2002-05-22",6.912,7.0462,6.8225,7.0238,28245.0],["2002-05-23",6.9344,6.9701,6.9344,6.9701,3780.0],["2002-05-24",7.0417,7.0462,6.9791,7.0462,4305.0],["2002-05-28",6.988,7.0462,6.988,7.0238,23415.0],["2002-05-29",7.0194,7.0462,7.0059,7.0238,23835.0],["2002-05-30",7.0328,7.0775,7.0238,7.0373,24360.0],["2002-05-31",7.0417,7.0641,7.0417,7.0641,6930.0],["2002-06-03",7.082,7.0865,7.0462,7.0596,86310.0],["2002-06-04",7.0596,7.0775,6.7957,7.0373,48720.0],["2002-06-05",7.0417,7.0507,7.0059,7.0507,4830.0],["2002-06-06",7.0238,7.0686,7.0238,7.0507,7035.0],["2002-06-07",7.0641,7.073,7.0238,7.0551,58170.0],["2002-06-10",7.073,7.0865,7.0238,7.0686,14175.0],["2002-06-11",7.0686,7.1402,7.0238,7.1088,52815.0],["2002-06-12",7.1357,7.158,7.082,7.0954,26880.0],["2002-06-13",7.1312,7.1312,7.0909,7.0909,1890.0],["2002-06-14",7.0999,7.1267,7.0909,7.1267,28770.0],["2002-06-17",7.1044,7.1312,7.1044,7.1044,3990.0],["2002-06-18",7.1088,7.1446,7.1088,7.1088,4200.0],["2002-06-19",7.1044,7.1044,7.1044,7.1044,630.0],["2002-06-20",7.1044,7.1312,7.1044,7.1044,1575.0],["2002-06-21",7.1044,7.1044,7.1044,7.1044,1260.0],["2002-06-24",7.1088,7.1491,7.1044,7.1357,9660.0],["2002-06-25",7.1536,7.1536,7.1223,7.1223,840.0],["2002-06-26",7.1223,7.1312,7.1223,7.1267,5985.0],["2002-06-27",7.1446,7.1536,6.8941,7.1536,14175.0],["2002-06-28",7.1178,7.1536,7.1133,7.1536,22050.0],["2002-07-01",7.1357,7.1357,6.8807,6.8807,4830.0],["2002-07-02",6.8001,6.8449,6.6704,6.8046,8715.0],["2002-07-03",6.7599,6.8449,6.6883,6.733,2625.0],["2002-07-05",6.733,6.733,6.733,6.733,0.0],["2002-07-08",6.7599,6.912,6.7599,6.8896,4305.0],["2002-07-09",6.8225,6.9433,6.8225,6.8896,2625.0],["2002-07-10",6.8672,6.8986,6.8001,6.8001,5670.0],["2002-07-11",6.8137,6.8768,6.7866,6.8768,2835.0],["2002-07-12",6.8001,6.8858,6.7776,6.8137,9975.0],["2002-07-15",6.8362,6.8362,6.8317,6.8362,5250.0],["2002-07-16",6.8362,7.0076,6.8362,6.9444,6090.0],["2002-07-17",6.967,7.1474,6.967,7.0391,3045.0],["2002-07-18",7.1023,7.1023,7.0662,7.0662,525.0],["2002-07-19",7.0617,7.0617,6.516,6.9444,18690.0],["2002-07-22",6.9715,7.0121,6.8993,6.9444,7140.0],["2002-07-23",6.976,6.976,6.7641,6.8543,8610.0],["2002-07-24",6.8543,6.8543,6.6288,6.8092,29505.0],["2002-07-25",6.8543,6.967,6.737,6.967,9135.0],["2002-07-26",6.985,7.0797,6.8678,7.0797,33180.0],["2002-07-29",7.1248,7.1925,7.0391,7.1699,20895.0],["2002-07-30",7.0797,7.0797,7.0797,7.0797,525.0],["2002-07-31",7.1699,7.1699,7.1474,7.1474,4830.0],["2002-08-01",7.1429,7.1429,7.0797,7.0797,1155.0],["2002-08-02",7.0797,7.1023,7.0797,7.0797,4200.0],["2002-08-05",7.0797,7.1654,6.9625,7.0797,14700.0],["2002-08-06",7.0797,7.1654,7.0797,7.1383,37275.0],["2002-08-07",7.1383,7.1383,7.1383,7.1383,0.0],["2002-08-08",7.1158,7.1158,7.1113,7.1113,2625.0],["2002-08-09",7.1113,7.1925,7.1113,7.1113,6195.0],["2002-08-12",7.1158,7.2105,7.0797,7.1429,13020.0],["2002-08-13",7.1203,7.1203,7.0797,7.0797,2100.0],["2002-08-14",7.0797,7.1429,7.0797,7.1429,1680.0],["2002-08-15",7.215,7.2556,7.1203,7.1203,7665.0],["2002-08-16",7.1834,7.1879,7.1158,7.1158,3780.0],["2002-08-19",7.1519,7.436,7.1474,7.2691,38430.0],["2002-08-20",7.3683,7.3728,7.1925,7.2105,16695.0],["2002-08-21",7.2781,7.3683,7.215,7.2826,3675.0],["2002-08-22",7.3458,7.3458,7.2601,7.2826,4620.0],["2002-08-23",7.2691,7.2691,7.2691,7.2691,420.0],["2002-08-26",7.3232,7.3503,7.2826,7.2826,4305.0],["2002-08-27",7.2601,7.2601,7.215,7.215,3990.0],["2002-08-28",7.2195,7.2646,7.2195,7.224,2940.0],["2002-08-29",7.2601,7.2601,7.224,7.2601,3885.0],["2002-08-30",7.2601,7.3142,7.2601,7.3142,1365.0],["2002-09-03",7.2872,7.2872,7.2826,7.2826,3990.0],["2002-09-04",7.2826,7.3728,7.2826,7.3052,36330.0],["2002-09-05",7.2962,7.3458,7.2962,7.3232,13965.0],["2002-09-06",7.3052,7.3277,7.2285,7.2781,22785.0],["2002-09-09",7.3052,7.3277,7.2736,7.3277,16380.0],["2002-09-10",7.2826,7.3322,7.2826,7.3232,15330.0],["2002-09-11",7.3052,7.3458,7.3052,7.3232,10605.0],["2002-09-12",7.3232,7.3277,7.3052,7.3052,3780.0],["2002-09-13",7.3052,7.3413,7.3052,7.3142,2835.0],["2002-09-16",7.3052,7.3458,7.3052,7.3232,3150.0],["2002-09-17",7.3864,7.3954,7.3187,7.3458,6405.0],["2002-09-18",7.3052,7.3458,7.3052,7.3052,1995.0],["2002-09-19",7.3187,7.3954,7.3187,7.3187,18795.0],["2002-09-20",7.3187,7.3187,7.3187,7.3187,3675.0],["2002-09-23",7.3187,7.3232,7.3187,7.3187,14385.0],["2002-09-24",7.3187,7.3458,7.3187,7.3277,11025.0],["2002-09-25",7.3277,7.3773,7.3277,7.3277,15015.0],["2002-09-26",7.3277,7.3593,7.3277,7.3548,123795.0],["2002-09-27",7.3548,7.3818,7.3368,7.3773,44205.0],["2002-09-30",7.3728,7.3864,7.3593,7.3593,13230.0],["2002-10-01",7.3864,7.3864,7.2195,7.2962,15645.0],["2002-10-02",7.3097,7.4269,7.3052,7.3187,6825.0],["2002-10-03",7.3187,7.3187,7.3187,7.3187,3780.0],["2002-10-04",7.3232,7.3683,7.3232,7.3683,6300.0],["2002-10-07",7.3458,7.3683,7.3232,7.3548,7665.0],["2002-10-08",7.3142,7.3413,7.2826,7.3413,7455.0],["2002-10-09",7.3277,7.3277,7.2826,7.2826,6195.0],["2002-10-10",7.344,7.3485,7.294,7.294,20475.0],["2002-10-11",7.3622,7.3622,7.3122,7.3531,3885.0],["2002-10-14",7.3485,7.3485,7.294,7.3167,4095.0],["2002-10-15",7.3531,7.3849,7.344,7.3485,24465.0],["2002-10-16",7.3485,7.4076,7.344,7.4076,6195.0],["2002-10-17",7.4076,7.4076,7.344,7.344,3780.0],["2002-10-18",7.3485,7.3667,7.344,7.3667,3570.0],["2002-10-21",7.344,7.394,7.344,7.394,1260.0],["2002-10-22",7.4031,7.4485,7.3758,7.3849,3255.0],["2002-10-23",7.444,7.4485,7.3985,7.4076,7350.0],["2002-10-24",7.4122,7.4894,7.3985,7.4167,22365.0],["2002-10-25",7.4485,7.4531,7.4213,7.4303,28980.0],["2002-10-28",7.4394,7.4667,7.4303,7.4531,10605.0],["2002-10-29",7.444,7.4758,7.444,7.4758,23100.0],["2002-10-30",7.4576,7.544,7.4531,7.5212,35700.0],["2002-10-31",7.5394,7.6485,7.5394,7.6485,10185.0],["2002-11-01",7.653,7.9075,7.653,7.8757,7770.0],["2002-11-04",7.8621,7.8621,7.544,7.7212,32445.0],["2002-11-05",7.7166,7.7166,7.5939,7.5939,2310.0],["2002-11-06",7.7166,7.7166,7.6212,7.6712,4095.0],["2002-11-07",7.6212,7.7167,7.6212,7.7167,1575.0],["2002-11-08",7.7257,7.7712,7.6439,7.6439,3465.0],["2002-11-11",7.6848,7.6848,7.6712,7.6803,2625.0],["2002-11-12",7.6803,7.7257,7.6803,7.6803,2835.0],["2002-11-13",7.6348,7.7394,7.544,7.7394,4935.0],["2002-11-14",7.7303,7.7485,7.6121,7.7485,16275.0],["2002-11-15",7.6439,7.6576,7.6439,7.6576,2310.0],["2002-11-18",7.6439,7.7485,7.6439,7.7212,1155.0],["2002-11-19",7.6439,7.7167,7.6439,7.7167,2100.0],["2002-11-20",7.6621,7.7485,7.6621,7.6621,1365.0],["2002-11-21",7.6576,7.7166,7.6576,7.6939,6195.0],["2002-11-22",7.6894,7.8394,7.6894,7.8394,5040.0],["2002-11-25",7.8439,7.953,7.7485,7.7757,58485.0],["2002-11-26",7.803,7.803,7.803,7.803,105.0],["2002-11-27",7.7485,7.9121,7.7485,7.8257,14700.0],["2002-11-29",7.8212,7.8212,7.7712,7.7712,2100.0],["2002-12-02",7.7985,7.8848,7.7712,7.8166,9450.0],["2002-12-03",7.7985,7.9302,7.7939,7.9302,9765.0],["2002-12-04",7.9075,7.953,7.8666,7.8666,2835.0],["2002-12-05",7.8666,7.8666,7.8666,7.8666,8610.0],["2002-12-06",7.8666,7.8666,7.8666,7.8666,0.0],["2002-12-09",7.8757,7.9075,7.8712,7.8848,17010.0],["2002-12-10",7.8848,7.9257,7.8439,7.8439,5670.0],["2002-12-11",7.8621,7.9348,7.8621,7.8621,4935.0],["2002-12-12",7.9302,7.9302,7.8394,7.8712,7035.0],["2002-12-13",7.8712,7.8757,7.8712,7.8712,840.0],["2002-12-16",7.8893,7.9075,7.8893,7.9075,4200.0],["2002-12-17",7.9166,7.9166,7.9166,7.9166,2415.0],["2002-12-18",7.9166,7.9166,7.9166,7.9166,1995.0],["2002-12-19",7.953,7.953,7.9212,7.9348,3465.0],["2002-12-20",7.9302,7.9802,7.9302,7.953,23100.0],["2002-12-23",7.953,7.9939,7.9302,7.953,9240.0],["2002-12-24",7.9484,7.9484,7.9484,7.9484,315.0],["2002-12-26",7.9711,7.9802,7.9484,7.9802,6615.0],["2002-12-27",7.9802,7.9802,7.9484,7.9484,420.0],["2002-12-30",7.9484,7.9848,7.9302,7.9393,11760.0],["2002-12-31",7.9439,8.0938,7.9075,8.0938,19740.0],["2003-01-02",8.0393,8.0666,7.9121,7.9166,3570.0],["2003-01-03",7.9166,7.9166,7.9166,7.9166,105.0],["2003-01-06",7.9621,7.9984,7.9621,7.9984,5040.0],["2003-01-07",8.0893,8.0938,8.0257,8.0938,13650.0],["2003-01-08",8.0938,8.1802,8.0938,8.1802,1155.0],["2003-01-09",8.1802,8.4256,8.1802,8.3756,8505.0],["2003-01-10",8.3074,8.5892,8.112,8.5619,5040.0],["2003-01-13",8.3514,8.6946,8.3514,8.6901,9450.0],["2003-01-14",8.6946,8.6946,8.5665,8.5757,16065.0],["2003-01-15",8.5894,8.594,8.5848,8.594,945.0],["2003-01-16",8.5619,8.5985,8.443,8.5665,6510.0],["2003-01-17",8.4475,8.5116,8.4475,8.5116,2835.0],["2003-01-21",8.507,8.5116,8.4567,8.4613,3675.0],["2003-01-22",8.4521,8.4933,8.4521,8.4887,8610.0],["2003-01-23",8.4841,8.6214,8.4841,8.6031,12705.0],["2003-01-24",8.6031,8.6031,8.5345,8.5436,4725.0],["2003-01-27",8.5391,8.626,8.5391,8.5619,27930.0],["2003-01-28",8.5574,8.6946,8.5574,8.6946,72240.0],["2003-01-29",8.6489,8.7267,8.5848,8.6535,3045.0],["2003-01-30",8.6397,8.6809,8.594,8.6809,6825.0],["2003-01-31",8.6763,8.7633,8.6168,8.658,15225.0],["2003-02-03",8.6901,8.6901,8.6397,8.6535,7350.0],["2003-02-04",8.6672,8.6855,8.6489,8.6489,7665.0],["2003-02-05",8.6672,8.7175,8.6672,8.6992,21525.0],["2003-02-06",8.7267,8.7267,8.6809,8.7267,6090.0],["2003-02-07",8.7541,8.7541,8.7038,8.7084,3780.0],["2003-02-10",8.7129,8.7267,8.6855,8.7175,5775.0],["2003-02-11",8.6946,8.7633,8.6946,8.7587,4725.0],["2003-02-12",8.7862,8.7862,8.7175,8.7816,8085.0],["2003-02-13",8.7816,8.7816,8.6809,8.7084,27300.0],["2003-02-14",8.7358,8.7633,8.713,8.7404,5775.0],["2003-02-18",8.7816,8.8914,8.7404,8.8868,16485.0],["2003-02-19",8.9234,8.9234,8.8457,8.8868,11235.0],["2003-02-20",8.896,8.9234,8.8685,8.8685,8295.0],["2003-02-21",8.8182,8.896,8.809,8.896,9660.0],["2003-02-24",8.9006,8.9234,8.7679,8.7999,17745.0],["2003-02-25",8.7679,8.8274,8.7679,8.777,23310.0],["2003-02-26",8.7862,8.9006,8.7862,8.8868,11445.0],["2003-02-27",8.8914,8.9463,8.8594,8.9051,7245.0],["2003-02-28",8.8777,8.9463,8.8685,8.8823,13545.0],["2003-03-03",8.8868,8.9189,8.8868,8.896,4200.0],["2003-03-04",8.9006,8.9509,8.8868,8.9189,68985.0],["2003-03-05",8.9189,9.2667,8.9006,9.2667,68040.0],["2003-03-06",9.2575,10.0812,9.2117,9.6099,53025.0],["2003-03-07",9.6785,9.8799,9.6144,9.7883,36435.0],["2003-03-10",9.7883,9.7883,9.0928,9.2575,34965.0],["2003-03-11",9.1568,9.3307,9.1523,9.2438,7035.0],["2003-03-12",9.1934,9.4863,9.1523,9.4863,16695.0],["2003-03-13",9.3353,9.7289,9.3353,9.4268,22470.0],["2003-03-14",9.4314,9.7105,9.4314,9.587,19110.0],["2003-03-17",9.6099,9.9668,9.6099,9.8341,20580.0],["2003-03-18",9.8295,9.8295,9.3765,9.6556,25725.0],["2003-03-19",9.5916,9.6511,9.5641,9.6511,4935.0],["2003-03-20",9.6648,9.7838,9.6648,9.7838,18270.0],["2003-03-21",9.7883,9.921,9.6877,9.7197,10815.0],["2003-03-24",9.7197,9.738,9.6739,9.7105,8715.0],["2003-03-25",9.8341,9.8341,9.7105,9.7609,6405.0],["2003-03-26",9.8387,9.9439,9.8066,9.9211,10080.0],["2003-03-27",9.77,10.4793,9.77,10.4793,13125.0],["2003-03-28",10.3878,10.5159,10.2551,10.2551,21210.0],["2003-03-31",10.2276,10.3649,10.0492,10.0629,11340.0],["2003-04-01",10.0446,10.429,10.0446,10.429,9870.0],["2003-04-02",10.4336,10.9507,10.429,10.9232,11130.0],["2003-04-03",10.9598,11.1978,10.8454,11.1703,20685.0],["2003-04-04",11.1795,11.1795,10.7997,10.9553,20475.0],["2003-04-07",11.1017,11.1017,10.5342,10.5663,8295.0],["2003-04-08",10.5892,10.5892,10.4336,10.4702,17955.0],["2003-04-09",10.4336,10.5022,10.3878,10.4244,7350.0],["2003-04-10",10.3558,10.429,10.3146,10.429,11340.0],["2003-04-11",10.1965,10.4037,10.1965,10.3438,5985.0],["2003-04-14",10.261,10.5878,10.1505,10.5602,7245.0],["2003-04-15",10.5878,10.5878,10.528,10.5786,3045.0],["2003-04-16",10.3576,10.5694,10.3576,10.5694,4725.0],["2003-04-17",10.5878,10.5878,10.4221,10.4635,13125.0],["2003-04-21",10.1275,10.5234,10.1275,10.3208,12705.0],["2003-04-22",10.4267,10.5096,10.2103,10.5096,12075.0],["2003-04-23",10.5096,10.5234,10.4267,10.4681,9345.0],["2003-04-24",10.5003,10.6845,10.5003,10.6845,13860.0],["2003-04-25",10.7029,10.7766,10.6292,10.7673,12705.0],["2003-04-28",10.7904,10.818,10.4727,10.7075,18375.0],["2003-04-29",10.5234,10.8134,10.4175,10.5878,10920.0],["2003-04-30",10.6154,10.6154,9.7592,9.8144,19845.0],["2003-05-01",9.8052,10.3116,9.8052,10.2656,32865.0],["2003-05-02",10.1183,10.3116,10.1183,10.3116,4410.0],["2003-05-05",10.3346,10.3346,10.1275,10.33,28770.0],["2003-05-06",10.2011,10.5648,10.2011,10.4267,37485.0],["2003-05-07",10.3853,10.7489,10.3853,10.7029,26880.0],["2003-05-08",10.8134,10.8134,10.4589,10.7121,36330.0],["2003-05-09",10.7029,10.7029,10.2702,10.551,11760.0],["2003-05-12",10.1551,10.4911,10.1551,10.3438,8190.0],["2003-05-13",10.3438,10.3438,10.1275,10.2195,15120.0],["2003-05-14",10.1505,10.2932,10.1505,10.2103,14490.0],["2003-05-15",10.2103,10.2195,10.1321,10.2011,4935.0],["2003-05-16",10.2195,10.2195,10.1045,10.1137,12285.0],["2003-05-19",10.1735,10.1919,10.1137,10.1459,4620.0],["2003-05-20",10.1137,10.1551,10.1137,10.1413,15540.0],["2003-05-21",10.1229,10.33,10.1137,10.1873,17535.0],["2003-05-22",10.1551,10.2011,10.1321,10.1551,8505.0],["2003-05-23",10.2149,10.2195,10.1367,10.1413,10185.0],["2003-05-27",10.2518,10.2518,10.1275,10.1505,22575.0],["2003-05-28",10.1919,10.2195,10.1367,10.1781,19740.0],["2003-05-29",10.1505,10.2334,10.1505,10.2195,11340.0],["2003-05-30",10.3116,10.5648,10.2011,10.4497,13755.0],["2003-06-02",10.4497,10.4497,10.1459,10.1735,8820.0],["2003-06-03",10.1965,10.2333,10.1137,10.1551,12285.0],["2003-06-04",10.2333,10.2333,10.1321,10.1459,14490.0],["2003-06-05",10.2011,10.2011,10.1137,10.1275,12075.0],["2003-06-06",10.1459,10.1689,10.1137,10.1229,37065.0],["2003-06-09",10.1183,10.1597,10.1137,10.1597,2520.0],["2003-06-10",10.1551,10.1873,10.1505,10.1827,7245.0],["2003-06-11",10.1873,10.1873,10.1459,10.1597,4305.0],["2003-06-12",10.1413,10.1643,10.1137,10.1137,8925.0],["2003-06-13",10.1137,10.1643,10.1137,10.1275,12705.0],["2003-06-16",10.1183,10.1781,10.1137,10.1367,15225.0],["2003-06-17",10.1275,10.238,10.1275,10.1827,10080.0],["2003-06-18",10.238,10.238,10.1137,10.1735,34125.0],["2003-06-19",10.1321,10.2149,10.1091,10.1275,19740.0],["2003-06-20",10.1689,10.1689,10.1275,10.1459,25410.0],["2003-06-23",10.1367,10.1643,10.1137,10.1183,57435.0],["2003-06-24",10.1367,10.1735,10.1137,10.1137,17430.0],["2003-06-25",10.1229,10.1873,9.9065,10.1229,25095.0],["2003-06-26",10.1229,10.1827,10.1137,10.1137,22050.0],["2003-06-27",10.1137,10.1965,10.1137,10.1459,46725.0],["2003-06-30",10.1275,10.2656,9.7408,10.0354,273630.0],["2003-07-01",9.9295,9.9618,9.6073,9.6257,38535.0],["2003-07-02",9.5981,9.9249,9.5981,9.727,17220.0],["2003-07-03",9.6901,9.75,9.6809,9.7178,2940.0],["2003-07-07",9.6211,9.8283,9.6211,9.7362,16380.0],["2003-07-08",9.5797,9.7224,9.5474,9.7224,51765.0],["2003-07-09",9.6533,10.1045,9.6533,10.0814,40950.0],["2003-07-10",9.9433,10.0584,9.8605,9.971,7875.0],["2003-07-11",9.9617,9.9617,9.8783,9.8783,735.0],["2003-07-14",9.7764,10.1656,9.7764,10.1239,5460.0],["2003-07-15",10.1239,10.1239,9.7856,10.1239,3675.0],["2003-07-16",10.1007,10.1007,9.92,10.0358,4305.0],["2003-07-17",10.0822,10.1007,9.8783,9.9941,3885.0],["2003-07-18",9.9524,9.9524,9.7903,9.8412,3780.0],["2003-07-21",9.781,9.8227,9.73,9.73,8400.0],["2003-07-22",9.8134,9.869,9.7764,9.8181,4305.0],["2003-07-23",9.869,9.8922,9.7995,9.8366,10920.0],["2003-07-24",9.8227,9.8876,9.7764,9.7764,6615.0],["2003-07-25",9.8505,9.869,9.8042,9.8134,8190.0],["2003-07-28",9.9107,9.9617,9.7995,9.9154,95760.0],["2003-07-29",9.9663,9.9663,9.8551,9.9617,19215.0],["2003-07-30",9.9339,10.0497,9.9246,10.0312,54180.0],["2003-07-31",9.9849,10.0961,9.8459,9.9571,13545.0],["2003-08-01",9.9571,9.9895,9.8598,9.9478,15435.0],["2003-08-04",9.8968,10.0451,9.8459,10.008,9345.0],["2003-08-05",10.0544,10.0822,9.9617,9.9617,9345.0],["2003-08-06",10.0497,10.0636,9.9663,10.0312,17220.0],["2003-08-07",10.008,10.059,9.9617,10.0127,2415.0],["2003-08-08",10.0775,10.0775,10.008,10.008,2310.0],["2003-08-11",10.008,10.2675,10.008,10.0822,10605.0],["2003-08-12",10.0636,10.1934,10.0127,10.1934,7140.0],["2003-08-13",10.1007,10.1887,10.1007,10.1192,1050.0],["2003-08-14",10.1841,10.1841,10.147,10.147,1155.0],["2003-08-15",10.147,10.1934,9.9756,10.147,4095.0],["2003-08-18",10.1934,10.1934,9.8876,10.0868,18060.0],["2003-08-19",10.0961,10.147,10.0034,10.1285,7035.0],["2003-08-20",10.147,10.1887,10.1331,10.1424,1155.0],["2003-08-21",10.1934,10.198,10.1748,10.1934,6300.0],["2003-08-22",10.2443,10.3138,9.8922,9.8922,5355.0],["2003-08-25",9.9015,10.1424,9.9015,10.1331,3675.0],["2003-08-26",10.1609,10.1609,9.9941,10.0451,2940.0],["2003-08-27",10.1563,10.1934,10.1563,10.1934,840.0],["2003-08-28",10.1192,10.1934,10.0822,10.1934,1365.0],["2003-08-29",10.1887,10.1887,10.0775,10.0822,2415.0],["2003-09-02",10.1146,10.1331,9.9385,10.1007,7035.0],["2003-09-03",9.9478,10.0775,9.9478,10.0636,18900.0],["2003-09-04",10.0636,10.0729,9.9895,10.008,1470.0],["2003-09-05",10.0405,10.0729,10.008,10.0127,1575.0],["2003-09-08",10.0914,10.1656,10.0729,10.1656,2415.0],["2003-09-09",9.92,10.1934,9.92,10.1192,12600.0],["2003-09-10",9.9293,10.1146,9.9293,9.9849,14595.0],["2003-09-11",10.0544,10.0544,10.008,10.0312,5775.0],["2003-09-12",9.9849,10.0544,9.9849,10.0497,2940.0],["2003-09-15",10.0729,10.0775,9.9849,10.0451,22890.0],["2003-09-16",10.0497,10.1424,10.0034,10.0729,4830.0],["2003-09-17",10.008,10.0961,10.008,10.0219,3675.0],["2003-09-18",10.0127,10.2026,10.0127,10.1887,3465.0],["2003-09-19",10.0775,10.1934,10.0775,10.1887,6825.0],["2003-09-22",10.1053,10.1887,10.1007,10.1563,2415.0],["2003-09-23",10.0868,10.1934,10.0544,10.1887,1785.0],["2003-09-24",10.0683,10.1934,10.0683,10.1795,7875.0],["2003-09-25",10.1702,10.1841,10.0822,10.0822,6405.0],["2003-09-26",10.1192,10.1795,10.0914,10.0914,5145.0],["2003-09-29",10.0961,10.1934,10.0914,10.147,1785.0],["2003-09-30",10.0961,10.1656,10.0914,10.0914,7770.0],["2003-10-01",10.0914,10.1934,10.0914,10.1887,7140.0],["2003-10-02",10.1239,10.1934,10.1239,10.1378,7140.0],["2003-10-03",10.1517,10.1934,10.1517,10.1887,3150.0],["2003-10-06",10.1841,10.1934,10.1702,10.1934,4620.0],["2003-10-07",10.0775,10.1934,10.059,10.1934,6405.0],["2003-10-08",10.1146,10.1795,10.1146,10.1146,5145.0],["2003-10-09",10.1424,10.1934,10.1146,10.1887,11025.0],["2003-10-10",10.1864,10.261,10.1817,10.261,12180.0],["2003-10-13",10.2377,10.261,10.1957,10.247,4410.0],["2003-10-14",10.1677,10.261,10.1677,10.2564,3150.0],["2003-10-15",10.331,10.331,10.2144,10.219,1575.0],["2003-10-16",10.233,10.261,10.233,10.261,2100.0],["2003-10-17",10.2517,10.261,10.2377,10.2377,3045.0],["2003-10-20",10.1351,10.2377,9.8413,10.1398,12180.0],["2003-10-21",10.1864,10.2051,10.1351,10.1864,2310.0],["2003-10-22",10.2144,10.2144,9.9998,10.0511,7350.0],["2003-10-23",10.0325,10.0698,9.9998,10.0511,3255.0],["2003-10-24",9.9998,10.0745,9.9998,10.0558,4935.0],["2003-10-27",10.0651,10.2144,10.0651,10.2144,8820.0],["2003-10-28",10.2377,10.261,10.219,10.2517,5355.0],["2003-10-29",10.2517,10.2517,10.219,10.2517,5565.0],["2003-10-30",10.247,10.2843,10.2237,10.247,27300.0],["2003-10-31",10.261,10.303,10.247,10.247,18375.0],["2003-11-03",10.2843,10.4009,10.2564,10.373,7665.0],["2003-11-04",10.3496,10.4196,10.261,10.387,10710.0],["2003-11-05",10.3077,10.3543,10.247,10.345,5775.0],["2003-11-06",10.345,10.3543,10.2797,10.3403,5565.0],["2003-11-07",10.4196,10.4616,10.3683,10.4009,3255.0],["2003-11-10",10.4009,10.4942,10.2517,10.275,8400.0],["2003-11-11",10.2983,10.303,10.247,10.247,3675.0],["2003-11-12",10.345,10.3823,10.289,10.345,2940.0],["2003-11-13",10.261,10.3496,10.261,10.3403,8715.0],["2003-11-14",10.359,10.359,10.1584,10.1584,6300.0],["2003-11-17",10.1817,10.317,10.1677,10.289,4935.0],["2003-11-18",10.3077,10.317,10.247,10.247,4515.0],["2003-11-19",10.247,10.3776,10.247,10.3776,15435.0],["2003-11-20",10.2517,10.261,10.2377,10.2377,2625.0],["2003-11-21",10.3543,10.3543,10.247,10.2517,8085.0],["2003-11-24",10.275,10.4616,10.275,10.4149,10710.0],["2003-11-25",10.359,10.4802,10.3356,10.3403,5250.0],["2003-11-26",10.4569,10.4989,10.3123,10.4802,4830.0],["2003-11-28",10.4756,10.6481,10.2144,10.2657,7980.0],["2003-12-01",10.5688,10.5782,10.4709,10.5036,1890.0],["2003-12-02",10.5689,10.6155,10.4429,10.4662,7560.0],["2003-12-03",10.4569,10.5735,10.2703,10.2703,7035.0],["2003-12-04",10.261,10.3123,10.2377,10.2983,5145.0],["2003-12-05",10.345,10.3776,10.247,10.247,3780.0],["2003-12-08",10.2983,10.4009,10.233,10.4009,19215.0],["2003-12-09",10.4616,10.4616,10.2517,10.2517,3780.0],["2003-12-10",10.2564,10.3636,10.247,10.289,8715.0],["2003-12-11",10.331,10.3776,10.2377,10.3496,8085.0],["2003-12-12",10.3123,10.6062,10.3123,10.6062,5460.0],["2003-12-15",10.5922,10.7274,10.247,10.247,6615.0],["2003-12-16",10.331,10.373,10.2424,10.373,7455.0],["2003-12-17",10.261,10.331,10.247,10.2517,1785.0],["2003-12-18",10.303,10.3077,10.247,10.2517,3465.0],["2003-12-19",10.2843,10.289,10.247,10.2517,12915.0],["2003-12-22",10.2564,10.275,10.247,10.261,8820.0],["2003-12-23",10.2564,10.4149,10.233,10.4149,9135.0],["2003-12-24",10.4103,10.4149,10.3217,10.3776,4515.0],["2003-12-26",10.3403,10.3496,10.2377,10.3077,1365.0],["2003-12-29",10.4196,10.4616,10.2377,10.3683,4200.0],["2003-12-30",10.2377,10.3776,10.1304,10.1304,4725.0],["2003-12-31",10.1911,10.233,9.9532,10.0418,12390.0],["2004-01-02",10.2937,10.2937,9.9579,9.9579,5985.0],["2004-01-05",10.0511,10.0511,9.9579,10.0092,5460.0],["2004-01-06",10.0138,10.1164,10.0045,10.0045,4725.0],["2004-01-07",10.2284,10.2424,10.0045,10.1911,1365.0],["2004-01-08",10.1444,10.2377,10.0745,10.233,7455.0],["2004-01-09",10.0651,10.0651,9.9812,10.0045,3045.0],["2004-01-12",10.0745,10.261,10.0045,10.261,6405.0],["2004-01-13",10.1014,10.1342,10.0027,10.045,15015.0],["2004-01-14",10.0967,10.0967,10.0685,10.0967,2940.0],["2004-01-15",10.1295,10.2,10.0497,10.0826,3255.0],["2004-01-16",10.0967,10.1436,10.0591,10.092,2310.0],["2004-01-20",10.2094,10.2094,10.1154,10.1953,7665.0],["2004-01-21",10.1342,10.2563,10.106,10.2563,4725.0],["2004-01-22",10.1483,10.261,10.1483,10.2094,7770.0],["2004-01-23",10.2563,10.3315,10.2141,10.3315,6825.0],["2004-01-26",10.3268,10.4489,10.2939,10.3737,10395.0],["2004-01-27",10.2845,10.4019,10.2845,10.3268,5985.0],["2004-01-28",10.3549,10.3549,10.3221,10.3455,4305.0],["2004-01-29",10.308,10.3315,10.308,10.3315,6090.0],["2004-01-30",10.3456,10.3456,10.308,10.308,3675.0],["2004-02-02",10.3784,10.3784,10.308,10.308,8085.0],["2004-02-03",10.3127,10.3268,10.2845,10.3268,51870.0],["2004-02-04",10.3315,10.3502,10.2563,10.2939,10500.0],["2004-02-05",10.2845,10.3315,10.2657,10.3127,7140.0],["2004-02-06",10.261,10.3831,10.261,10.308,10080.0],["2004-02-09",10.3315,10.416,10.308,10.3925,11760.0],["2004-02-10",10.308,10.3596,10.308,10.3596,5355.0],["2004-02-11",10.308,10.3643,10.308,10.3502,3150.0],["2004-02-12",10.3502,10.3502,10.2939,10.308,3360.0],["2004-02-13",10.3127,10.3315,10.1812,10.1859,13230.0],["2004-02-17",10.2657,10.2845,10.0779,10.1859,12075.0],["2004-02-18",10.0309,10.1765,10.0215,10.0215,3675.0],["2004-02-19",10.1295,10.2188,10.0262,10.0732,7140.0],["2004-02-20",10.0732,10.153,10.0262,10.0732,12390.0],["2004-02-23",10.1014,10.1859,10.0215,10.0403,11760.0],["2004-02-24",10.0497,10.2094,10.0497,10.0732,5145.0],["2004-02-25",10.0732,10.1906,10.0544,10.1906,8505.0],["2004-02-26",10.1953,10.1953,10.0732,10.0732,945.0],["2004-02-27",10.0873,10.1342,10.0497,10.0497,2625.0],["2004-03-01",10.0497,10.0685,10.0497,10.0544,1260.0],["2004-03-02",10.0497,10.0967,9.9558,9.9558,1995.0],["2004-03-03",9.9323,9.9323,9.6036,9.6505,23520.0],["2004-03-04",9.6505,10.106,9.6505,10.0168,21105.0],["2004-03-05",9.9652,10.3174,9.9652,10.2375,36855.0],["2004-03-08",10.0826,10.2141,10.0215,10.0685,3255.0],["2004-03-09",10.1013,10.1013,9.937,9.9792,5145.0],["2004-03-10",10.1671,10.1671,9.7585,9.9088,6720.0],["2004-03-11",9.9417,10.0403,9.8149,9.8196,16800.0],["2004-03-12",9.7961,9.9323,9.7914,9.9276,10395.0],["2004-03-15",9.8665,9.937,9.8431,9.8618,3990.0],["2004-03-16",9.8431,9.9699,9.8431,9.8712,3780.0],["2004-03-17",9.8619,10.1201,9.8619,10.1201,3570.0],["2004-03-18",10.1248,10.1248,9.8618,9.9135,4725.0],["2004-03-19",9.8806,9.9135,9.8618,9.9088,3045.0],["2004-03-22",9.8712,10.1201,9.7914,10.0309,14280.0],["2004-03-23",9.9323,10.1389,9.9323,10.0779,1995.0],["2004-03-24",10.0309,10.1389,10.0309,10.0779,70035.0],["2004-03-25",10.0497,10.0732,9.9605,10.0168,8400.0],["2004-03-26",10.0638,10.0638,9.9558,10.0638,1365.0],["2004-03-29",9.9933,10.0732,9.9652,10.0168,91245.0],["2004-03-30",10.0074,10.0074,9.8149,9.8384,7455.0],["2004-03-31",9.7585,9.9652,9.7585,9.9652,9975.0],["2004-04-01",9.9558,9.9605,9.8431,9.9182,7350.0],["2004-04-02",9.9229,9.9886,9.8008,9.8384,3465.0],["2004-04-05",9.7538,9.8102,9.6881,9.7491,2415.0],["2004-04-06",9.6881,9.7491,9.613,9.6552,3360.0],["2004-04-07",9.7444,9.7444,9.1339,9.5425,38010.0],["2004-04-08",9.5096,10.0591,9.3875,9.9323,23520.0],["2004-04-12",9.9558,9.9558,9.4674,9.4674,12915.0],["2004-04-13",9.2378,9.4697,9.2378,9.3467,5565.0],["2004-04-14",9.342,9.4319,9.323,9.3562,1995.0],["2004-04-15",9.3278,9.5786,9.2662,9.5786,2625.0],["2004-04-16",9.4697,9.5644,9.271,9.3372,4515.0],["2004-04-19",9.2757,9.2994,9.2284,9.2757,3675.0],["2004-04-20",9.252,9.4366,9.1574,9.1621,6090.0],["2004-04-21",9.1574,9.342,9.1148,9.342,18375.0],["2004-04-22",9.1621,9.4887,9.1621,9.2804,12915.0],["2004-04-23",9.3656,9.4366,9.2473,9.2757,3675.0],["2004-04-26",9.3798,9.3798,9.2426,9.2757,8925.0],["2004-04-27",9.2804,9.4413,9.2757,9.4413,20160.0],["2004-04-28",9.3609,9.3609,9.2189,9.2473,16065.0],["2004-04-29",9.3183,9.413,9.1811,9.2615,9450.0],["2004-04-30",9.1905,9.2568,9.1195,9.2284,23205.0],["2004-05-03",9.2804,9.4555,9.2804,9.3183,71190.0],["2004-05-04",9.2568,9.3704,9.2426,9.2568,8505.0],["2004-05-05",9.2142,9.2757,9.1811,9.2615,9975.0],["2004-05-06",9.2047,9.2662,9.1763,9.2662,13020.0],["2004-05-07",9.2568,9.3088,9.1858,9.2284,4935.0],["2004-05-10",9.1337,9.1858,9.1101,9.1101,5040.0],["2004-05-11",9.1527,9.1763,9.1148,9.1716,2835.0],["2004-05-12",9.1811,9.1858,9.1243,9.1858,12495.0],["2004-05-13",9.252,9.252,9.1811,9.1811,30975.0],["2004-05-14",9.1811,9.1811,9.0249,9.0675,3045.0],["2004-05-17",9.0107,9.0864,8.8261,8.9539,9660.0],["2004-05-18",9.0012,9.006,8.9018,8.9018,11970.0],["2004-05-19",8.8971,8.9776,8.8025,8.8545,9765.0],["2004-05-20",8.935,8.9586,8.7599,8.8025,12180.0],["2004-05-21",8.8025,8.8451,8.7551,8.7646,6300.0],["2004-05-24",8.8309,8.916,8.8025,8.8072,3360.0],["2004-05-25",8.7977,8.9681,8.7788,8.8876,6930.0],["2004-05-26",8.8876,8.8924,8.8261,8.8309,9870.0],["2004-05-27",8.8498,8.9397,8.8261,8.9255,18795.0],["2004-05-28",8.8309,8.9918,8.8261,8.8829,6615.0],["2004-06-01",8.9255,8.935,8.8261,8.8498,16905.0],["2004-06-02",8.8734,8.9302,8.8261,8.8261,1995.0],["2004-06-03",8.8025,8.8687,8.7551,8.864,4515.0],["2004-06-04",8.7551,9.0012,8.7551,8.9965,18375.0],["2004-06-07",8.9492,9.2568,8.9492,9.2568,4410.0],["2004-06-08",9.2237,9.3751,8.9586,8.9586,6615.0],["2004-06-09",8.9918,9.2,8.8971,8.9066,7980.0],["2004-06-10",8.8214,8.9965,8.8025,8.8025,12495.0],["2004-06-14",8.8876,8.9066,8.7267,8.7883,16485.0],["2004-06-15",8.7646,8.916,8.7646,8.8971,8505.0],["2004-06-16",8.8782,8.9255,8.7551,8.7741,14700.0],["2004-06-17",8.8876,8.9208,8.7883,8.8025,3885.0],["2004-06-18",8.9066,8.916,8.7409,8.7551,24780.0],["2004-06-21",8.7551,8.8498,8.7551,8.8403,4935.0],["2004-06-22",8.7788,8.8451,8.7315,8.7646,20580.0],["2004-06-23",8.8261,8.8261,8.7551,8.7551,13965.0],["2004-06-24",8.8687,8.8829,8.6368,8.7693,10500.0],["2004-06-25",8.8829,9.2,8.6132,8.6132,309225.0],["2004-06-28",8.7173,8.8356,8.6368,8.6463,80010.0],["2004-06-29",8.6368,8.8734,8.6368,8.7646,30135.0],["2004-06-30",8.7315,8.8261,8.7315,8.8214,5145.0],["2004-07-01",8.8025,8.8734,8.7551,8.8734,18900.0],["2004-07-02",8.8687,8.8687,8.7646,8.7646,1785.0],["2004-07-06",8.8498,8.9444,8.793,8.793,6090.0],["2004-07-07",8.7788,8.8072,8.7788,8.7883,13125.0],["2004-07-08",8.8214,8.8214,8.7741,8.7835,4935.0],["2004-07-09",8.8309,8.8971,8.7977,8.8829,8925.0],["2004-07-12",8.9208,8.9208,8.8593,8.8734,10710.0],["2004-07-13",8.9737,9.0262,8.9737,9.0262,2730.0],["2004-07-14",9.0166,9.0166,8.9498,8.9498,3360.0],["2004-07-15",8.9546,9.0023,8.9546,9.0023,4620.0],["2004-07-16",9.0214,9.0357,8.9498,8.9498,5145.0],["2004-07-19",8.9689,8.9832,8.945,8.9832,1785.0],["2004-07-20",9.0166,9.0214,8.9641,8.9975,24150.0],["2004-07-21",8.9976,9.136,8.9976,9.0787,18690.0],["2004-07-22",9.0692,9.1503,9.0692,9.1503,6510.0],["2004-07-23",9.1073,9.2267,9.1073,9.198,3570.0],["2004-07-26",9.1312,9.2553,9.1312,9.2076,1365.0],["2004-07-27",9.2076,9.3078,9.2076,9.3078,2940.0],["2004-07-28",9.3126,9.4224,9.3078,9.3555,3780.0],["2004-07-29",9.3508,9.5942,9.3508,9.5369,4305.0],["2004-07-30",9.5847,9.6897,9.5751,9.6897,3255.0],["2004-08-02",9.7326,10.0858,9.6944,9.8567,61530.0],["2004-08-03",9.8424,9.9092,9.8329,9.9045,3675.0],["2004-08-04",9.9283,9.9379,9.9283,9.9283,5250.0],["2004-08-05",9.9379,9.9379,9.9045,9.9092,3360.0],["2004-08-06",9.9379,9.9379,9.6706,9.7183,12915.0],["2004-08-09",9.6658,9.8329,9.6658,9.7613,6825.0],["2004-08-10",9.6706,9.8233,9.6658,9.6849,18270.0],["2004-08-11",9.6706,9.8233,9.6658,9.6658,30975.0],["2004-08-12",9.6897,9.6944,9.6658,9.6944,420.0],["2004-08-13",9.7183,9.7183,9.6706,9.6992,525.0],["2004-08-16",9.6992,9.6992,9.6658,9.6658,7455.0],["2004-08-17",9.6992,9.6992,9.6658,9.6754,3045.0],["2004-08-18",9.6706,9.6706,9.6658,9.6658,735.0],["2004-08-19",9.6992,9.6992,9.6467,9.6897,6195.0],["2004-08-20",9.6992,9.7135,9.6754,9.6897,6720.0],["2004-08-23",9.6897,9.7183,9.6419,9.7183,15750.0],["2004-08-24",9.6658,9.8233,9.6658,9.7279,9660.0],["2004-08-25",9.7613,9.7613,9.7279,9.7374,2415.0],["2004-08-26",9.7613,9.7613,9.6658,9.6992,5355.0],["2004-08-27",9.7613,9.766,9.6992,9.766,6510.0],["2004-08-30",9.7899,9.8806,9.7374,9.8042,4305.0],["2004-08-31",9.8902,9.8902,9.6658,9.6801,5145.0],["2004-09-01",9.8997,9.8997,9.7183,9.8997,7980.0],["2004-09-02",9.9092,9.9092,9.7279,9.8997,3045.0],["2004-09-03",9.7279,10.019,9.7279,10.019,3885.0],["2004-09-07",9.7851,10.1097,9.7374,10.0381,14910.0],["2004-09-08",10.1145,10.1431,9.7326,9.9331,13020.0],["2004-09-09",10.0477,10.1336,9.8567,10.1097,5670.0],["2004-09-10",10.1097,10.1193,9.8901,10.0954,5145.0],["2004-09-13",10.1193,10.1193,9.8424,10.1193,9870.0],["2004-09-14",10.1288,10.1288,9.9904,10.0286,9555.0],["2004-09-15",10.1049,10.1193,10.1049,10.1193,1260.0],["2004-09-16",10.1193,10.1288,10.0286,10.1097,1995.0],["2004-09-17",10.1288,10.1288,10.0763,10.0763,840.0],["2004-09-20",10.1288,10.1431,10.0715,10.1431,420.0],["2004-09-21",10.1384,10.1384,10.0954,10.0954,420.0],["2004-09-22",10.1384,10.1384,9.8901,10.019,11445.0],["2004-09-23",9.9092,10.0429,9.9092,10.0238,4410.0],["2004-09-24",10.062,10.1002,10.062,10.1002,420.0],["2004-09-27",10.1431,10.1431,10.062,10.1288,2730.0],["2004-09-28",10.1145,10.1145,10.0333,10.0333,840.0],["2004-09-29",10.1336,10.1336,9.8329,9.8329,5670.0],["2004-09-30",9.8806,9.9188,9.8329,9.8329,7245.0],["2004-10-01",9.8711,10.0142,9.8042,9.8042,8925.0],["2004-10-04",9.9045,9.9092,9.6658,9.7279,3255.0],["2004-10-05",9.7613,9.8281,9.7374,9.7899,2730.0],["2004-10-06",9.7851,9.7899,9.7088,9.7135,3570.0],["2004-10-07",9.7708,9.8138,9.6419,9.6419,6195.0],["2004-10-08",9.6706,9.7326,9.6706,9.7231,1365.0],["2004-10-11",9.7469,9.7469,9.7422,9.7422,1365.0],["2004-10-12",9.7422,9.7947,9.7422,9.7947,735.0],["2004-10-13",10.1051,10.3408,9.927,10.0473,14700.0],["2004-10-14",10.0569,10.1387,9.8644,9.8644,6720.0],["2004-10-15",9.8644,9.8644,9.8644,9.8644,0.0],["2004-10-18",10.0184,10.081,10.0184,10.081,1365.0],["2004-10-19",10.081,10.2975,10.081,10.2975,2520.0],["2004-10-20",10.2975,10.2975,10.0088,10.2494,8715.0],["2004-10-21",10.4082,10.4323,10.2927,10.4323,1260.0],["2004-10-22",10.3601,10.3601,10.2783,10.3505,420.0],["2004-10-25",10.312,10.3264,10.2735,10.3264,735.0],["2004-10-26",10.3553,10.3697,10.2446,10.336,3360.0],["2004-10-27",10.4563,10.4804,10.1917,10.1917,945.0],["2004-10-28",10.1917,10.1917,10.0714,10.1051,1470.0],["2004-10-29",10.1291,10.1291,9.7826,9.9896,6510.0],["2004-11-01",10.0858,10.1243,9.9222,9.9222,9765.0],["2004-11-02",9.903,9.9799,9.903,9.9174,2205.0],["2004-11-03",9.9029,10.0232,9.9029,9.9222,1575.0],["2004-11-04",9.9751,9.9848,9.9559,9.9751,525.0],["2004-11-05",10.0088,10.0088,9.9029,9.9511,315.0],["2004-11-08",10.0473,10.2205,10.0088,10.1099,7035.0],["2004-11-09",10.182,10.2398,9.9751,10.0473,6720.0],["2004-11-10",9.9414,10.2061,9.9414,10.1195,2940.0],["2004-11-11",10.2398,10.2398,10.0858,10.1051,3780.0],["2004-11-12",10.0521,10.4804,10.0521,10.3408,12075.0],["2004-11-15",10.0762,10.5814,10.0762,10.2446,3465.0],["2004-11-16",10.2253,10.5814,10.1965,10.5574,9870.0],["2004-11-17",10.3938,10.6825,10.3938,10.6729,1470.0],["2004-11-18",10.7306,10.8701,10.6777,10.6777,4305.0],["2004-11-19",10.875,10.875,10.8268,10.8268,735.0],["2004-11-22",10.7595,10.8317,10.6392,10.6536,1365.0],["2004-11-23",10.6536,10.6536,10.6536,10.6536,0.0],["2004-11-24",10.8076,10.8413,10.7114,10.798,2940.0],["2004-11-26",10.7547,10.7547,10.7547,10.7547,210.0],["2004-11-29",10.8268,10.8268,10.7162,10.822,8190.0],["2004-11-30",10.6969,10.8268,10.4467,10.4467,1470.0],["2004-12-01",10.6344,10.7547,10.5911,10.7547,840.0],["2004-12-02",10.5911,10.8172,10.4226,10.6055,11760.0],["2004-12-03",10.745,10.822,10.5381,10.822,1050.0],["2004-12-06",10.6969,10.7354,10.5285,10.5862,26460.0],["2004-12-07",10.5862,10.6825,10.5862,10.5862,11865.0],["2004-12-08",10.4274,10.6055,10.4178,10.5526,7665.0],["2004-12-09",10.5814,10.6199,10.5141,10.5141,7980.0],["2004-12-10",10.5141,10.5141,10.5141,10.5141,0.0],["2004-12-13",10.5189,10.5911,10.4178,10.4178,2205.0],["2004-12-14",10.4226,10.5911,10.4178,10.5911,3885.0],["2004-12-15",10.5814,10.5814,10.5189,10.5381,1050.0],["2004-12-16",10.5862,10.5862,10.4948,10.5429,11550.0],["2004-12-17",10.5381,10.6007,10.2157,10.389,2100.0],["2004-12-20",10.4563,10.5766,10.4563,10.5574,1785.0],["2004-12-21",10.3938,10.4371,10.0858,10.3553,11445.0],["2004-12-22",10.3408,10.8028,10.1676,10.4804,22365.0],["2004-12-23",10.5189,10.798,10.5189,10.6584,3465.0],["2004-12-27",10.3793,10.7306,10.3793,10.6584,1575.0],["2004-12-28",10.6488,10.7017,10.4419,10.7017,8085.0],["2004-12-29",10.6584,10.6969,10.5526,10.5959,10080.0],["2004-12-30",10.6584,10.6873,10.5477,10.6536,6825.0],["2004-12-31",10.4274,10.644,10.4226,10.644,5250.0],["2005-01-03",10.6632,10.6969,10.5766,10.6969,5250.0],["2005-01-04",10.6921,10.7017,10.4996,10.5862,3150.0],["2005-01-05",10.5862,10.7065,10.0569,10.3601,54705.0],["2005-01-06",10.3456,10.5814,10.3408,10.5237,12180.0],["2005-01-07",10.5766,10.5862,10.4467,10.4804,6930.0],["2005-01-10",10.3456,10.5093,10.3456,10.413,5775.0],["2005-01-11",10.3649,10.5429,10.3553,10.3553,7245.0],["2005-01-12",10.331,10.5929,10.331,10.5347,6195.0],["2005-01-13",10.559,10.559,10.4668,10.4668,420.0],["2005-01-14",10.4668,10.4668,10.4668,10.4668,0.0],["2005-01-18",10.5735,10.5735,10.5735,10.5735,105.0],["2005-01-19",10.6463,10.6463,10.3456,10.6075,3465.0],["2005-01-20",10.6463,10.6463,10.5202,10.5735,840.0],["2005-01-21",10.5784,10.6172,10.5784,10.6172,630.0],["2005-01-24",10.5784,10.5784,10.2825,10.2922,3045.0],["2005-01-25",10.3989,10.4668,10.2777,10.3844,5775.0],["2005-01-26",10.1952,10.2098,10.1952,10.2098,735.0],["2005-01-27",10.3213,10.4474,10.3213,10.3844,735.0],["2005-01-28",10.2437,10.913,10.2437,10.913,2415.0],["2005-01-31",10.8209,10.8209,10.4717,10.5929,7245.0],["2005-02-01",10.3504,10.7869,10.2777,10.7869,1995.0],["2005-02-02",10.7869,10.7869,10.7869,10.7869,315.0],["2005-02-03",10.4329,10.4329,10.428,10.428,525.0],["2005-02-04",10.5105,10.5105,10.3795,10.3892,5880.0],["2005-02-07",10.7869,10.816,10.3116,10.4426,3465.0],["2005-02-08",10.6657,10.6705,10.4911,10.4911,1260.0],["2005-02-09",10.5493,10.5881,10.4814,10.5881,840.0],["2005-02-10",10.6705,10.6705,10.5638,10.6172,4830.0],["2005-02-11",10.7675,10.7675,10.5978,10.622,1995.0],["2005-02-14",10.622,10.622,10.622,10.622,210.0],["2005-02-15",10.6026,10.6851,10.559,10.5978,11550.0],["2005-02-16",10.5153,10.6172,10.5153,10.6123,1260.0],["2005-02-17",10.4135,10.4377,10.4135,10.4377,525.0],["2005-02-18",10.4765,10.622,10.4765,10.6172,7665.0],["2005-02-22",10.4426,10.6172,10.4329,10.4329,3465.0],["2005-02-23",10.4329,10.4329,10.4135,10.4135,420.0],["2005-02-24",10.4814,10.5978,10.4814,10.4814,2625.0],["2005-02-25",10.4765,10.4765,10.4329,10.4329,840.0],["2005-02-28",10.5105,10.5735,10.4814,10.4814,3360.0],["2005-03-01",10.6123,10.6172,10.4814,10.4814,2520.0],["2005-03-02",10.6123,10.622,10.6075,10.622,3045.0],["2005-03-03",10.5444,10.6172,10.4232,10.5299,3990.0],["2005-03-04",10.5299,10.5299,10.5299,10.5299,0.0],["2005-03-07",10.5638,10.6172,10.5153,10.5202,2730.0],["2005-03-08",10.5202,10.5638,10.5105,10.5444,1050.0],["2005-03-09",10.428,10.428,10.428,10.428,3570.0],["2005-03-10",10.6657,10.6657,10.6657,10.6657,105.0],["2005-03-11",10.5008,10.5929,10.4862,10.5008,3465.0],["2005-03-14",10.5978,10.5978,10.3165,10.4474,8190.0],["2005-03-15",10.6657,10.6657,10.3698,10.5493,4305.0],["2005-03-16",10.525,10.559,10.428,10.5493,2415.0],["2005-03-17",10.4717,10.5735,10.4377,10.5687,2625.0],["2005-03-18",10.5105,10.5735,10.428,10.428,2625.0],["2005-03-21",10.3941,10.6269,10.3941,10.5978,945.0],["2005-03-22",10.5202,10.6705,10.5202,10.6705,3150.0],["2005-03-23",10.6705,10.8209,10.4668,10.6948,7560.0],["2005-03-24",10.6705,10.6705,10.622,10.622,1995.0],["2005-03-28",10.7918,10.816,10.7384,10.753,1890.0],["2005-03-29",10.7093,10.8451,10.7093,10.8451,1995.0],["2005-03-30",10.7918,10.8888,10.6705,10.6705,840.0],["2005-03-31",10.656,10.913,10.656,10.913,4200.0],["2005-04-01",10.913,10.913,10.913,10.913,105.0],["2005-04-04",10.6657,10.6657,10.6026,10.6123,735.0],["2005-04-05",10.4814,10.6414,10.462,10.6414,2730.0],["2005-04-06",10.4765,10.5008,10.4765,10.5008,630.0],["2005-04-07",10.6026,10.6511,10.5056,10.5153,1365.0],["2005-04-08",10.6705,10.7869,10.6705,10.6705,1575.0],["2005-04-11",10.525,10.525,10.4717,10.4765,3675.0],["2005-04-12",10.4765,10.4862,10.4765,10.4765,5565.0],["2005-04-13",10.5621,10.5621,10.5621,10.5621,0.0],["2005-04-14",10.5621,10.5621,10.5621,10.5621,1155.0],["2005-04-15",10.6795,10.6795,10.6795,10.6795,210.0],["2005-04-18",10.5377,10.5377,10.4888,10.4888,1365.0],["2005-04-19",10.7577,10.7577,10.3958,10.4888,2940.0],["2005-04-20",10.4643,10.4643,10.4399,10.4399,12915.0],["2005-04-21",10.4399,10.611,10.4301,10.4301,1260.0],["2005-04-22",10.5621,10.5621,10.3812,10.3812,315.0],["2005-04-25",10.4154,10.4154,10.4007,10.4007,630.0],["2005-04-26",10.5132,10.5376,10.5083,10.5328,1155.0],["2005-04-27",10.6354,10.7039,10.6354,10.7039,2940.0],["2005-04-28",10.7528,10.7528,10.6452,10.6452,1680.0],["2005-04-29",10.7577,10.7577,10.6452,10.7528,4095.0],["2005-05-02",10.6355,10.6355,10.5132,10.5132,12915.0],["2005-05-03",10.7088,10.7088,10.5377,10.611,4305.0],["2005-05-04",10.5132,10.5132,10.5132,10.5132,315.0],["2005-05-05",10.611,10.611,10.611,10.611,2100.0],["2005-05-06",10.611,10.6892,10.5132,10.6892,8925.0],["2005-05-09",10.5621,10.7773,10.5621,10.7773,17850.0],["2005-05-10",10.8555,10.9777,10.8066,10.9777,4515.0],["2005-05-11",10.7088,10.8017,10.611,10.611,1995.0],["2005-05-12",10.6746,10.6746,10.6746,10.6746,105.0],["2005-05-13",10.6355,10.6355,10.6355,10.6355,630.0],["2005-05-16",10.7919,10.9288,10.787,10.9191,735.0],["2005-05-17",10.9191,10.9191,10.9191,10.9191,0.0],["2005-05-18",10.9533,10.9533,10.6892,10.6892,840.0],["2005-05-19",10.6355,10.9288,10.6355,10.6355,3675.0],["2005-05-20",10.6355,10.6355,10.6355,10.6355,1470.0],["2005-05-23",10.8799,11.0755,10.831,10.831,4830.0],["2005-05-24",10.7479,10.8262,10.7479,10.8262,210.0],["2005-05-25",10.8164,10.9533,10.6355,10.6355,2100.0],["2005-05-26",10.6354,10.7039,10.6354,10.7039,210.0],["2005-05-27",10.7577,10.7577,10.7577,10.7577,105.0],["2005-05-31",10.6355,10.8066,10.6355,10.6355,1995.0],["2005-06-01",10.7577,10.8897,10.7577,10.8897,3570.0],["2005-06-02",10.8359,10.8359,10.7675,10.7675,2100.0],["2005-06-03",10.6599,10.9239,10.6599,10.7528,1155.0],["2005-06-06",10.7626,10.7919,10.7626,10.7626,420.0],["2005-06-07",10.8653,10.8799,10.7577,10.787,4410.0],["2005-06-08",10.787,10.787,10.787,10.787,0.0],["2005-06-09",10.7577,10.7577,10.7577,10.7577,315.0],["2005-06-10",10.8653,10.8653,10.8653,10.8653,105.0],["2005-06-13",10.8653,10.8653,10.8653,10.8653,0.0],["2005-06-14",10.8653,10.8653,10.8653,10.8653,0.0],["2005-06-15",10.7332,10.7332,10.7332,10.7332,840.0],["2005-06-16",10.7821,10.7821,10.7332,10.7332,315.0],["2005-06-17",11.0022,11.0022,10.7332,10.7332,3150.0],["2005-06-20",10.7332,10.8408,10.7332,10.8408,1785.0],["2005-06-21",10.7332,10.7332,10.7332,10.7332,420.0],["2005-06-22",11.0462,11.0462,10.9044,10.9044,1155.0],["2005-06-23",10.7332,10.7381,10.7332,10.7381,1050.0],["2005-06-24",10.7332,10.7675,10.5768,10.5768,15540.0],["2005-06-27",10.5768,10.5768,10.5768,10.5768,0.0],["2005-06-28",10.6355,10.7626,10.6355,10.6892,1050.0],["2005-06-29",10.7235,10.8066,10.6452,10.7137,2625.0],["2005-06-30",10.6599,10.7381,10.5621,10.7381,8295.0],["2005-07-01",10.7479,10.9435,10.7479,10.8702,1365.0],["2005-07-05",10.9142,10.9142,10.9142,10.9142,210.0],["2005-07-06",11.0315,11.0315,11.0315,11.0315,420.0],["2005-07-07",10.6452,11.0755,10.6452,11.0755,735.0],["2005-07-08",10.9826,10.9826,10.5376,10.8457,1470.0],["2005-07-11",10.7577,10.7577,10.7577,10.7577,945.0],["2005-07-12",10.7577,10.7724,10.7577,10.7577,2940.0],["2005-07-13",10.6837,10.8514,10.6837,10.8464,735.0],["2005-07-14",10.8464,10.8514,10.8464,10.8464,3570.0],["2005-07-15",10.7281,10.7528,10.6837,10.7035,1575.0],["2005-07-18",10.7084,10.7084,10.6049,10.6246,315.0],["2005-07-19",10.6542,10.8662,10.6542,10.8218,2835.0],["2005-07-20",10.9204,10.9204,10.7478,10.8218,1050.0],["2005-07-21",10.7232,10.8612,10.7232,10.7528,630.0],["2005-07-22",10.7232,10.8464,10.7232,10.8464,1890.0],["2005-07-25",10.6887,10.8908,10.6887,10.8612,1785.0],["2005-07-26",10.8218,11.0732,10.8218,10.8711,3990.0],["2005-07-27",10.8859,10.8908,10.8859,10.8908,630.0],["2005-07-28",10.8809,10.9253,10.8464,10.8711,1890.0],["2005-07-29",11.0436,11.0831,10.8711,11.0831,7560.0],["2005-08-01",11.088,11.1127,10.8563,11.0929,2730.0],["2005-08-02",11.0436,11.0535,11.0141,11.0535,525.0],["2005-08-03",10.8859,11.1423,10.8859,11.019,2310.0],["2005-08-04",10.9352,11.1176,10.8711,10.8957,2940.0],["2005-08-05",10.8464,10.8464,10.7725,10.7774,11760.0],["2005-08-08",10.8366,11.2409,10.6295,10.6295,10710.0],["2005-08-09",10.6492,10.6492,10.6492,10.6492,210.0],["2005-08-10",10.7725,10.9155,10.6591,10.7528,5250.0],["2005-08-11",10.945,10.945,10.945,10.945,840.0],["2005-08-12",10.8218,10.9204,10.7971,10.9105,1575.0],["2005-08-15",10.7232,10.8464,10.7232,10.7725,3780.0],["2005-08-16",10.7232,10.7577,10.7232,10.7478,1470.0],["2005-08-17",10.7725,10.9105,10.7725,10.8711,5565.0],["2005-08-18",10.8711,10.8711,10.8711,10.8711,0.0],["2005-08-19",10.7232,10.7478,10.7232,10.7478,525.0],["2005-08-22",10.7232,10.7232,10.7232,10.7232,840.0],["2005-08-23",10.7971,10.945,10.7971,10.8957,3885.0],["2005-08-24",10.945,10.945,10.8957,10.8957,735.0],["2005-08-25",10.8464,10.8957,10.8464,10.8957,945.0],["2005-08-26",10.8957,10.8957,10.8957,10.8957,1575.0],["2005-08-29",10.8957,10.8957,10.8464,10.8464,630.0],["2005-08-30",10.8957,10.945,10.8957,10.9302,9660.0],["2005-08-31",10.8464,10.9943,10.8464,10.9943,4095.0],["2005-09-01",10.8464,10.9943,10.8464,10.8957,3255.0],["2005-09-02",10.8957,10.8957,10.8957,10.8957,630.0],["2005-09-06",10.9007,10.9007,10.8957,10.8957,2415.0],["2005-09-07",10.8957,10.9943,10.8957,10.8957,1890.0],["2005-09-08",10.8957,10.8957,10.8957,10.8957,945.0],["2005-09-09",10.8957,10.9056,10.8957,10.9056,6615.0],["2005-09-12",10.9056,10.9056,10.9056,10.9056,210.0],["2005-09-13",10.9204,10.9204,10.9056,10.9056,1575.0],["2005-09-14",10.9056,10.9056,10.9056,10.9056,0.0],["2005-09-15",10.9056,10.9056,10.9056,10.9056,11760.0],["2005-09-16",10.945,10.9943,10.945,10.9943,1890.0],["2005-09-19",10.945,11.1373,10.945,11.1373,6825.0],["2005-09-20",11.1521,11.1521,11.0289,11.0289,3465.0],["2005-09-21",11.0141,11.0436,10.945,10.945,1680.0],["2005-09-22",10.945,10.945,10.945,10.945,0.0],["2005-09-23",10.9549,11.0338,10.9549,10.9845,3570.0],["2005-09-26",11.0831,11.4874,11.0831,11.4578,7980.0],["2005-09-27",11.586,11.6451,11.5071,11.5071,1785.0],["2005-09-28",11.7045,12.4137,11.7045,12.4137,3400.0],["2005-09-29",12.3982,12.4137,12.3413,12.4137,1900.0],["2005-09-30",12.4137,12.5276,12.4137,12.5276,1800.0],["2005-10-03",12.4241,12.4241,11.7822,12.2843,5300.0],["2005-10-04",12.2843,12.2843,12.2843,12.2843,0.0],["2005-10-05",12.2843,12.2843,12.2843,12.2843,0.0],["2005-10-06",12.2843,12.2843,12.2843,12.2843,0.0],["2005-10-07",12.1549,12.2636,12.1497,12.2636,3800.0],["2005-10-10",12.4241,12.4241,12.3206,12.3206,2600.0],["2005-10-11",12.0203,12.0617,12.01,12.0358,10700.0],["2005-10-12",12.0358,12.0358,12.0358,12.0358,0.0],["2005-10-13",11.8558,12.4455,11.4801,12.1115,9200.0],["2005-10-14",12.1115,12.1115,12.1115,12.1115,0.0],["2005-10-17",12.0959,12.0959,11.7254,11.7254,700.0],["2005-10-18",11.8715,12.1011,11.7932,11.8715,4200.0],["2005-10-19",11.8715,11.8715,11.8715,11.8715,0.0],["2005-10-20",11.7201,11.7201,11.7149,11.7149,200.0],["2005-10-21",11.4801,12.1011,11.4801,12.0541,2400.0],["2005-10-24",11.9237,11.9237,11.9237,11.9237,2200.0],["2005-10-25",12.0959,12.1011,11.6158,11.741,4300.0],["2005-10-26",11.741,11.741,11.741,11.741,500.0],["2005-10-27",11.9497,12.242,11.7619,11.9758,2300.0],["2005-10-28",12.2837,12.602,11.7149,12.602,5000.0],["2005-10-31",12.6281,12.722,12.1637,12.5916,5000.0],["2005-11-01",12.5238,12.5238,12.5238,12.5238,1600.0],["2005-11-02",12.3881,12.7847,12.3881,12.5185,1800.0],["2005-11-03",12.4977,12.6072,12.2054,12.6072,1500.0],["2005-11-04",12.075,12.5498,12.075,12.5498,2100.0],["2005-11-07",12.2942,12.5238,12.1272,12.5238,2200.0],["2005-11-08",12.5238,12.5498,12.2315,12.2315,900.0],["2005-11-09",12.4716,12.5238,12.4716,12.5238,1200.0],["2005-11-10",12.5237,12.6281,12.3933,12.6281,3600.0],["2005-11-11",12.3776,12.6281,12.3776,12.5968,700.0],["2005-11-14",12.4716,12.4716,12.2107,12.2107,1100.0],["2005-11-15",12.4403,12.5655,12.0593,12.2628,3900.0],["2005-11-16",12.5133,12.5238,12.5133,12.5238,1100.0],["2005-11-17",12.0906,12.5238,11.9758,12.5238,2100.0],["2005-11-18",12.5238,12.5238,12.4559,12.4559,3400.0],["2005-11-21",12.0645,12.5238,12.0645,12.5238,3300.0],["2005-11-22",12.2681,12.4716,12.2681,12.4716,400.0],["2005-11-23",12.5238,12.5238,12.5238,12.5238,1500.0],["2005-11-25",12.4977,12.4977,12.1115,12.2942,500.0],["2005-11-28",12.1167,12.5238,12.1167,12.5185,6300.0],["2005-11-29",12.5185,12.6542,12.5185,12.6542,700.0],["2005-11-30",12.3411,12.7116,12.3411,12.5185,5500.0],["2005-12-01",12.5133,12.5812,12.2889,12.529,3800.0],["2005-12-02",12.7847,12.983,12.1741,12.5185,4600.0],["2005-12-05",12.1637,12.482,12.1637,12.4664,5700.0],["2005-12-06",12.4664,12.4664,12.4664,12.4664,100.0],["2005-12-07",12.4664,12.4664,12.4664,12.4664,0.0],["2005-12-08",12.3933,12.3933,12.3933,12.3933,500.0],["2005-12-09",12.4768,12.5238,12.4768,12.5238,300.0],["2005-12-12",12.7742,12.7742,12.7742,12.7742,500.0],["2005-12-13",12.4455,12.5707,12.2942,12.5185,11000.0],["2005-12-14",12.3202,12.7064,12.2889,12.5238,4700.0],["2005-12-15",12.8421,12.8421,12.5238,12.5498,1400.0],["2005-12-16",12.7273,13.056,12.6281,12.6281,4300.0],["2005-12-19",12.6281,12.9986,12.6281,12.9986,1100.0],["2005-12-20",12.7586,12.7586,12.7586,12.7586,100.0],["2005-12-21",12.7586,12.7586,12.6542,12.6542,5100.0],["2005-12-22",12.5237,12.7847,12.5237,12.7847,2600.0],["2005-12-23",12.6281,13.0456,12.6229,13.0195,1100.0],["2005-12-27",13.0195,13.0195,13.0195,13.0195,0.0],["2005-12-28",12.7899,12.7899,12.7847,12.7847,800.0],["2005-12-29",12.9934,12.9934,12.8368,12.889,1500.0],["2005-12-30",12.889,12.889,12.7377,12.7377,1200.0],["2006-01-03",12.7012,12.889,12.6281,12.889,1700.0],["2006-01-04",12.7325,13.1917,12.6542,13.1917,7100.0],["2006-01-05",12.9151,13.0351,12.7795,12.8264,800.0],["2006-01-06",12.8108,12.8108,12.8108,12.8108,700.0],["2006-01-09",12.8108,12.8108,12.8108,12.8108,0.0],["2006-01-10",12.6855,12.6855,12.6855,12.6855,100.0],["2006-01-11",12.7276,12.9958,12.7276,12.7697,500.0],["2006-01-12",12.7697,12.7697,12.7697,12.7697,0.0],["2006-01-13",12.8065,12.8065,12.8065,12.8065,2000.0],["2006-01-17",12.8065,12.8065,12.8065,12.8065,0.0],["2006-01-18",12.8854,12.8854,12.7434,12.7434,5300.0],["2006-01-19",12.7592,12.8854,12.7592,12.8854,1400.0],["2006-01-20",12.9958,12.9958,12.9958,12.9958,300.0],["2006-01-23",12.9958,12.9958,12.9958,12.9958,0.0],["2006-01-24",13.0431,13.0431,12.9695,12.9695,2400.0],["2006-01-25",12.8328,12.838,12.8328,12.838,1400.0],["2006-01-26",12.796,12.796,12.796,12.796,1000.0],["2006-01-27",12.796,12.796,12.796,12.796,0.0],["2006-01-30",13.0116,13.0116,12.8328,12.8328,900.0],["2006-01-31",12.8591,13.1483,12.5172,13.0274,7600.0],["2006-02-01",12.7171,13.0116,12.7171,12.959,5000.0],["2006-02-02",13.0116,13.0169,12.8854,12.8854,3400.0],["2006-02-03",12.8854,12.98,12.8591,12.8854,6800.0],["2006-02-06",12.8696,13.0957,12.8591,13.0957,2600.0],["2006-02-07",12.817,13.0432,12.8117,13.0432,1200.0],["2006-02-08",13.0852,13.0958,12.8854,12.8854,1200.0],["2006-02-09",12.8854,12.8854,12.8854,12.8854,2500.0],["2006-02-10",12.9275,12.938,12.9275,12.938,1600.0],["2006-02-13",12.9274,13.243,12.8854,13.0642,7100.0],["2006-02-14",13.2377,13.4166,13.1746,13.1746,2500.0],["2006-02-15",13.2798,13.506,13.2798,13.506,900.0],["2006-02-16",13.5481,13.6743,13.2272,13.2272,1500.0],["2006-02-17",12.9485,12.9485,12.9485,12.9485,100.0],["2006-02-21",13.0274,13.2798,13.0274,13.2009,1900.0],["2006-02-22",13.3061,13.7269,13.3009,13.7269,4700.0],["2006-02-23",13.7847,14.2002,13.7532,14.2002,8100.0],["2006-02-24",14.2002,14.2055,14.0687,14.2055,15100.0],["2006-02-27",14.0845,14.3317,14.0845,14.3317,1100.0],["2006-02-28",14.2002,14.2055,14.2002,14.2002,29700.0],["2006-03-01",14.2002,14.4158,14.2002,14.3212,5900.0],["2006-03-02",14.2107,14.5684,14.2055,14.4632,6500.0],["2006-03-03",14.4632,14.6472,14.4632,14.5158,13000.0],["2006-03-06",14.4895,14.4895,14.2265,14.3159,1700.0],["2006-03-07",14.4369,14.6946,14.3001,14.6946,3100.0],["2006-03-08",14.7261,14.805,14.3948,14.621,6000.0],["2006-03-09",14.9365,15.1416,14.4421,14.9944,40700.0],["2006-03-10",14.5947,15.189,14.5947,15.189,5200.0],["2006-03-13",15.1942,15.1942,14.8471,14.8629,8200.0],["2006-03-14",14.8629,15.2047,14.5947,15.1206,4400.0],["2006-03-15",14.9891,15.2573,14.8103,15.1732,10900.0],["2006-03-16",14.8629,15.3204,14.8208,15.089,2900.0],["2006-03-17",14.9944,14.9944,14.9365,14.9365,3400.0],["2006-03-20",14.8103,14.8313,14.4632,14.5421,1800.0],["2006-03-21",14.5684,14.5684,14.4369,14.5684,11900.0],["2006-03-22",14.4632,14.9365,14.3738,14.3738,8900.0],["2006-03-23",14.6735,14.7419,14.5894,14.6735,6900.0],["2006-03-24",14.6735,14.7472,14.6104,14.6104,4000.0],["2006-03-27",14.6893,14.7787,14.5841,14.5841,3200.0],["2006-03-28",14.5841,14.5841,14.5841,14.5841,0.0],["2006-03-29",14.5841,14.5841,14.5841,14.5841,0.0],["2006-03-30",15.2153,15.2153,14.8787,14.8787,400.0],["2006-03-31",15.2521,15.2521,14.8418,15.2521,3200.0],["2006-04-03",15.1732,15.3467,14.905,14.905,1500.0],["2006-04-04",15.2731,15.2731,15.2731,15.2731,200.0],["2006-04-05",15.3836,15.4256,15.0575,15.0575,2000.0],["2006-04-06",15.0838,15.0838,15.0838,15.0838,800.0],["2006-04-07",14.7314,14.9786,14.7314,14.8366,4600.0],["2006-04-10",14.8839,15.0417,14.8839,14.9102,1200.0],["2006-04-11",14.7314,14.8208,14.7261,14.7261,3600.0],["2006-04-12",14.8294,14.8665,14.8294,14.8665,200.0],["2006-04-13",14.7235,14.8612,14.7235,14.8612,200.0],["2006-04-17",14.7235,14.8506,14.7235,14.8506,300.0],["2006-04-18",14.7765,14.7765,14.7765,14.7765,600.0],["2006-04-19",14.9353,14.9353,14.9353,14.9353,200.0],["2006-04-20",14.9353,14.9353,14.9353,14.9353,0.0],["2006-04-21",14.7235,14.9089,14.7235,14.7235,900.0],["2006-04-24",14.7288,14.7288,14.6652,14.6652,900.0],["2006-04-25",14.5911,14.5911,14.5911,14.5911,100.0],["2006-04-26",14.4428,15.1419,14.3263,14.501,18900.0],["2006-04-27",14.3792,14.3792,13.696,13.7384,11200.0],["2006-04-28",14.2151,14.2151,13.8814,13.9344,1200.0],["2006-05-01",14.5434,14.5434,13.7967,14.1356,4400.0],["2006-05-02",14.4905,14.5646,14.2309,14.3369,2000.0],["2006-05-03",14.3528,14.5116,14.3528,14.5116,1200.0],["2006-05-04",14.125,14.3845,13.9397,13.9397,800.0],["2006-05-05",13.8284,13.9767,13.8284,13.9767,800.0],["2006-05-08",13.945,14.0879,13.945,14.0509,1900.0],["2006-05-09",14.0456,14.0456,13.892,13.892,3700.0],["2006-05-10",13.7966,14.1621,13.7966,14.1621,700.0],["2006-05-11",14.2204,14.2998,13.6907,13.8125,1800.0],["2006-05-12",13.8125,13.8125,13.8125,13.8125,0.0],["2006-05-15",13.8178,13.8178,13.7331,13.7331,400.0],["2006-05-16",13.7172,14.0509,13.6801,13.7702,2000.0],["2006-05-17",13.8284,14.0297,13.7755,13.9555,1900.0],["2006-05-18",13.6854,13.6854,13.6695,13.6695,600.0],["2006-05-19",13.659,13.6642,13.5054,13.5054,1600.0],["2006-05-22",13.3994,13.3994,13.2406,13.2406,3100.0],["2006-05-23",13.1611,13.4577,13.1611,13.2406,5400.0],["2006-05-24",13.3835,13.3835,13.2353,13.2353,400.0],["2006-05-25",13.2353,13.2353,13.2353,13.2353,0.0],["2006-05-26",13.3465,13.3465,13.2353,13.2617,600.0],["2006-05-30",13.5318,13.5318,13.2353,13.2406,500.0],["2006-05-31",13.2406,13.267,13.2406,13.2406,1800.0],["2006-06-01",13.7702,13.839,13.5795,13.8178,2100.0],["2006-06-02",13.8178,13.8178,13.7596,13.7596,300.0],["2006-06-05",13.6378,13.6378,13.4948,13.5054,600.0],["2006-06-06",13.5054,13.5054,13.1876,13.2511,1100.0],["2006-06-07",13.2829,13.8284,13.2829,13.516,7100.0],["2006-06-08",13.4153,13.7331,13.3465,13.6219,3400.0],["2006-06-09",13.3994,13.7967,13.3465,13.7967,7200.0],["2006-06-12",13.8231,13.839,13.7967,13.839,400.0],["2006-06-13",13.839,14.0032,13.839,13.9979,11500.0],["2006-06-14",13.8761,14.4587,13.8549,14.4587,6300.0],["2006-06-15",14.4322,14.5646,14.3316,14.5275,4400.0],["2006-06-16",14.4587,14.8029,14.4163,14.4163,6300.0],["2006-06-19",13.9926,14.0721,13.9926,14.0721,500.0],["2006-06-20",13.8549,13.8549,13.8549,13.8549,200.0],["2006-06-21",14.1091,14.4587,14.1091,14.178,600.0],["2006-06-22",14.1886,14.1886,14.1886,14.1886,600.0],["2006-06-23",14.1939,14.1939,13.8019,13.8761,800.0],["2006-06-26",13.749,13.749,13.749,13.749,200.0],["2006-06-27",13.749,13.749,13.5636,13.5636,500.0],["2006-06-28",13.5795,13.9449,13.5795,13.9449,1400.0],["2006-06-29",14.035,14.035,13.8178,13.9502,3900.0],["2006-06-30",13.9502,13.9502,13.9502,13.9502,100.0],["2006-07-03",13.9502,13.9502,13.9502,13.9502,0.0],["2006-07-05",13.9502,14.035,13.5848,13.6378,4400.0],["2006-07-06",13.6378,13.6378,13.6378,13.6378,0.0],["2006-07-07",14.1462,14.697,13.9026,14.697,3700.0],["2006-07-10",14.697,14.697,14.6652,14.697,1400.0],["2006-07-11",14.4428,14.4428,14.411,14.411,1500.0],["2006-07-12",14.1674,14.4587,14.1674,14.4587,300.0],["2006-07-13",14.3893,14.4107,14.3893,14.4107,700.0],["2006-07-14",14.4053,14.4053,14.3947,14.4,500.0],["2006-07-17",14.2826,14.2826,14.2826,14.2826,300.0],["2006-07-18",14.2826,14.2826,14.2826,14.2826,0.0],["2006-07-19",14.7415,14.7521,14.1812,14.1812,900.0],["2006-07-20",14.0052,14.0692,13.6317,14.0692,1400.0],["2006-07-21",14.1226,14.1226,13.9732,14.0852,900.0],["2006-07-24",14.0852,14.2719,14.0852,14.2719,900.0],["2006-07-25",14.2719,14.4053,14.2719,14.4053,800.0],["2006-07-26",14.4053,14.4053,14.4053,14.4053,0.0],["2006-07-27",14.1439,14.4267,14.1439,14.1439,1700.0],["2006-07-28",13.8718,13.9785,13.8718,13.9785,1200.0],["2006-07-31",14.2666,14.6721,14.2453,14.2933,6200.0],["2006-08-01",14.5654,14.6721,14.384,14.384,900.0],["2006-08-02",14.2613,14.3253,14.2613,14.3253,4500.0],["2006-08-03",14.0212,14.1652,14.0212,14.1652,1000.0],["2006-08-04",14.1652,14.1652,14.1652,14.1652,0.0],["2006-08-07",14.1919,14.8055,14.1919,14.4587,57500.0],["2006-08-08",14.2559,14.2559,14.2453,14.2453,700.0],["2006-08-09",14.4053,14.464,14.2293,14.2293,9900.0],["2006-08-10",14.4107,14.5387,14.4053,14.5387,3900.0],["2006-08-11",14.2506,14.2506,14.2293,14.2293,600.0],["2006-08-14",14.1386,14.1386,14.1386,14.1386,200.0],["2006-08-15",14.3093,14.5494,14.3093,14.5494,6700.0],["2006-08-16",14.5814,14.5814,14.2293,14.4,7500.0],["2006-08-17",14.6134,14.8055,14.6134,14.7521,4600.0],["2006-08-18",14.8001,14.8055,14.6988,14.8055,400.0],["2006-08-21",14.7255,14.8055,14.7201,14.8055,2100.0],["2006-08-22",14.6187,14.6187,14.5014,14.5761,3100.0],["2006-08-23",14.5494,14.7521,14.512,14.6988,6200.0],["2006-08-24",14.6988,14.6988,14.6988,14.6988,0.0],["2006-08-25",14.8161,14.8161,14.5387,14.7681,10300.0],["2006-08-28",14.6668,14.7681,14.6668,14.7681,300.0],["2006-08-29",14.7681,14.7681,14.7681,14.7681,0.0],["2006-08-30",14.3626,14.7788,14.3626,14.6828,900.0],["2006-08-31",14.4533,14.5494,14.4533,14.5494,700.0],["2006-09-01",14.8055,14.8055,14.352,14.352,400.0],["2006-09-05",14.352,14.352,14.352,14.352,5200.0],["2006-09-06",14.2346,14.352,13.8878,13.8878,4800.0],["2006-09-07",13.8878,13.8878,13.8878,13.8878,0.0],["2006-09-08",13.8985,14.0052,13.8718,13.9038,13300.0],["2006-09-11",14.1652,14.1652,13.6104,13.6157,1100.0],["2006-09-12",13.6904,13.7651,13.6904,13.7651,11700.0],["2006-09-13",13.6851,13.6851,13.6584,13.6584,300.0],["2006-09-14",13.8451,13.8985,13.8345,13.8345,6400.0],["2006-09-15",13.8345,13.8345,13.8345,13.8345,0.0],["2006-09-18",13.8558,13.8558,13.8558,13.8558,400.0],["2006-09-19",13.8558,13.8558,13.8558,13.8558,0.0],["2006-09-20",13.6584,13.8078,13.605,13.8078,700.0],["2006-09-21",13.9145,13.9252,13.9145,13.9252,4400.0],["2006-09-22",13.5517,13.8718,13.5517,13.6904,1200.0],["2006-09-25",13.6904,13.6904,13.6904,13.6904,0.0],["2006-09-26",13.8718,13.9252,13.557,13.9252,4400.0],["2006-09-27",13.5623,13.5623,13.5623,13.5623,400.0],["2006-09-28",13.5677,13.5677,13.5677,13.5677,300.0],["2006-09-29",13.8931,13.8931,13.8931,13.8931,100.0],["2006-10-02",14.0212,14.0212,14.0105,14.0105,300.0],["2006-10-03",13.8718,13.8718,13.4823,13.6104,1700.0],["2006-10-04",13.6957,13.7544,13.6744,13.7544,1200.0],["2006-10-05",13.589,14.0479,13.589,14.0479,800.0],["2006-10-06",14.1386,14.1386,14.1386,14.1386,800.0],["2006-10-09",13.7384,13.9732,13.7384,13.9732,400.0],["2006-10-10",13.7384,13.8611,13.3383,13.3383,4800.0],["2006-10-11",13.4716,13.5837,13.4716,13.5837,2000.0],["2006-10-12",13.7155,13.9037,13.4573,13.6187,4400.0],["2006-10-13",13.5918,13.8768,13.5918,13.7639,1300.0],["2006-10-16",13.9252,13.9252,13.9252,13.9252,300.0],["2006-10-17",13.6563,13.8069,13.5003,13.6617,2100.0],["2006-10-18",13.5487,13.9145,13.538,13.9145,2300.0],["2006-10-19",13.9145,13.9145,13.9145,13.9145,0.0],["2006-10-20",13.5541,13.5541,13.5057,13.5057,400.0],["2006-10-23",13.5487,13.6617,13.5487,13.6294,2000.0],["2006-10-24",13.5272,13.6563,13.339,13.4949,3200.0],["2006-10-25",13.5272,13.5541,13.2045,13.2744,1500.0],["2006-10-26",13.3443,13.3443,13.1776,13.1776,400.0],["2006-10-27",13.1238,13.1507,13.0915,13.1238,2200.0],["2006-10-30",13.027,13.0378,13.027,13.0378,400.0],["2006-10-31",13.2798,13.2798,13.0969,13.2206,1500.0],["2006-11-01",13.2314,13.2314,13.07,13.2314,11000.0],["2006-11-02",13.2906,13.3174,13.2637,13.3174,500.0],["2006-11-03",13.1776,13.4573,13.1776,13.4573,1700.0],["2006-11-06",13.4573,13.4573,13.4196,13.4196,1600.0],["2006-11-07",13.5003,13.5003,13.339,13.339,1400.0],["2006-11-08",13.3497,13.3497,13.3443,13.3443,200.0],["2006-11-09",13.339,13.339,13.339,13.339,200.0],["2006-11-10",13.4465,13.9467,13.4412,13.538,10900.0],["2006-11-13",13.8499,13.8607,13.5487,13.8607,900.0],["2006-11-14",13.6671,13.7639,13.5541,13.5541,2100.0],["2006-11-15",13.4949,13.5326,13.4519,13.5326,1900.0],["2006-11-16",13.4519,13.6348,13.3712,13.3927,2900.0],["2006-11-17",13.4465,13.4465,13.3928,13.4196,5800.0],["2006-11-20",13.3927,13.5864,13.3927,13.4896,3400.0],["2006-11-21",13.4465,13.5111,13.3928,13.4734,2500.0],["2006-11-22",13.3927,13.4896,13.3659,13.382,3200.0],["2006-11-24",13.1991,13.2529,13.0969,13.183,1600.0],["2006-11-27",13.0431,13.1776,12.9194,13.1507,3900.0],["2006-11-28",13.1507,13.1507,13.1507,13.1507,0.0],["2006-11-29",13.1669,13.3013,13.1669,13.3013,200.0],["2006-11-30",13.3013,13.3013,13.1077,13.1131,2800.0],["2006-12-01",13.1023,13.2314,12.9678,13.14,10600.0],["2006-12-04",13.1238,13.2529,13.1238,13.1507,7300.0],["2006-12-05",13.2583,13.2583,12.9894,12.9947,18800.0],["2006-12-06",12.9625,13.0109,12.8979,13.0109,4500.0],["2006-12-07",12.9625,13.1884,12.9625,13.1884,700.0],["2006-12-08",13.1884,13.1884,13.1884,13.1884,0.0],["2006-12-11",13.2153,13.2153,13.0162,13.0162,700.0],["2006-12-12",13.0162,13.0969,13.0162,13.0162,6000.0],["2006-12-13",12.9894,13.0862,12.9894,13.0162,8800.0],["2006-12-14",12.9894,13.0915,12.9894,13.0915,600.0],["2006-12-15",13.0916,13.1238,12.941,12.941,1900.0],["2006-12-18",13.0431,13.0969,13.0431,13.0969,600.0],["2006-12-19",13.2852,13.3659,13.2852,13.3659,1200.0],["2006-12-20",13.339,13.339,13.1776,13.1776,1300.0],["2006-12-21",13.3605,13.3712,13.183,13.3443,3200.0],["2006-12-22",13.2798,13.2798,13.2798,13.2798,300.0],["2006-12-26",13.3712,13.3712,13.2045,13.2045,1800.0],["2006-12-27",13.2099,13.2099,13.0539,13.0539,1000.0],["2006-12-28",13.1668,13.2099,13.1023,13.1023,1400.0],["2006-12-29",13.0431,13.3443,13.0431,13.3443,3600.0],["2007-01-03",13.2099,13.2099,13.0216,13.0969,2000.0],["2007-01-04",13.0378,13.0485,13.0163,13.0324,5000.0],["2007-01-05",13.0162,13.1292,13.0162,13.1238,5400.0],["2007-01-08",13.07,13.2637,13.07,13.2314,3300.0],["2007-01-09",13.1776,13.1776,13.1615,13.1776,700.0],["2007-01-10",13.2102,13.2373,13.1125,13.183,3700.0],["2007-01-11",13.2915,13.2915,13.1613,13.2373,4100.0],["2007-01-12",13.2373,13.2373,13.2373,13.2373,700.0],["2007-01-16",13.259,13.2644,13.2373,13.2373,6400.0],["2007-01-17",13.3078,13.4814,13.297,13.3621,9800.0],["2007-01-18",13.1885,13.2373,13.1885,13.2373,1200.0],["2007-01-19",13.1342,13.2861,13.1342,13.2861,4100.0],["2007-01-22",13.2861,13.3946,13.2861,13.3512,2800.0],["2007-01-23",13.3458,13.4109,13.3458,13.4109,4200.0],["2007-01-24",13.1885,13.2753,13.1885,13.1993,300.0],["2007-01-25",13.4651,13.4651,13.0962,13.1993,600.0],["2007-01-26",13.0962,13.1993,13.0745,13.1993,1000.0],["2007-01-29",13.1993,13.1993,13.1993,13.1993,0.0],["2007-01-30",13.08,13.2373,13.08,13.2373,1800.0],["2007-01-31",13.3458,13.5628,13.2373,13.3729,9600.0],["2007-02-01",13.5248,13.5628,13.3729,13.3729,5300.0],["2007-02-02",13.3729,13.4272,13.3729,13.3946,600.0],["2007-02-05",13.3024,13.5628,13.3024,13.3458,3700.0],["2007-02-06",13.2915,13.3458,13.2915,13.3458,2700.0],["2007-02-07",13.4272,13.5357,13.4217,13.4706,2600.0],["2007-02-08",13.3458,13.4923,13.3458,13.4272,2400.0],["2007-02-09",13.4543,13.5574,13.4543,13.5574,400.0],["2007-02-12",13.476,13.5628,13.1613,13.4489,5500.0],["2007-02-13",13.4272,13.7147,13.3729,13.6008,11200.0],["2007-02-14",13.5465,13.5465,13.3458,13.4272,2400.0],["2007-02-15",13.5357,13.5411,13.5357,13.5411,800.0],["2007-02-16",13.3946,13.5194,13.3946,13.5194,300.0],["2007-02-20",13.514,13.5302,13.4326,13.5302,900.0],["2007-02-21",13.5302,13.5302,13.4326,13.5085,700.0],["2007-02-22",13.4272,13.4272,13.4272,13.4272,1400.0],["2007-02-23",13.4272,13.4272,13.4272,13.4272,300.0],["2007-02-26",13.4272,13.6984,13.4,13.6659,19500.0],["2007-02-27",13.3187,13.3187,13.3187,13.3187,1000.0],["2007-02-28",13.4597,13.5899,13.259,13.5736,6700.0],["2007-03-01",13.5899,13.617,13.5791,13.5791,2400.0],["2007-03-02",13.6116,13.617,13.4814,13.617,1100.0],["2007-03-05",13.617,13.617,13.617,13.617,0.0],["2007-03-06",13.4868,13.4868,13.0528,13.0691,2600.0],["2007-03-07",13.0691,13.5628,13.0691,13.2698,1600.0],["2007-03-08",13.2698,13.2698,13.2698,13.2698,0.0],["2007-03-09",13.1505,13.1668,13.1505,13.1668,600.0],["2007-03-12",13.4489,13.4489,13.2915,13.2915,500.0],["2007-03-13",13.1505,13.2102,13.1505,13.1505,400.0],["2007-03-14",13.4272,13.5628,13.4272,13.4272,2300.0],["2007-03-15",13.4163,13.4272,13.3458,13.3458,2400.0],["2007-03-16",13.4217,13.5574,13.4217,13.476,1500.0],["2007-03-19",13.4543,13.6008,13.4543,13.5628,3000.0],["2007-03-20",13.5628,13.6876,13.5248,13.5845,2500.0],["2007-03-21",13.617,13.6496,13.5357,13.5357,2400.0],["2007-03-22",13.6279,13.6279,13.5302,13.5628,2300.0],["2007-03-23",13.5574,13.6604,13.5574,13.6279,2100.0],["2007-03-26",13.617,13.617,13.5194,13.5194,2900.0],["2007-03-27",13.4868,13.5628,13.3675,13.5628,2400.0],["2007-03-28",13.5628,13.5628,13.5628,13.5628,0.0],["2007-03-29",13.5628,13.5628,13.5628,13.5628,0.0],["2007-03-30",13.5628,13.5628,13.5465,13.5465,1300.0],["2007-04-02",13.4272,13.4272,13.297,13.297,1500.0],["2007-04-03",13.4,13.5628,13.221,13.4326,7600.0],["2007-04-04",13.2915,13.2915,13.2373,13.2373,3500.0],["2007-04-05",13.3078,13.3078,13.1722,13.1722,2200.0],["2007-04-09",13.1125,13.183,12.8846,13.1288,5500.0],["2007-04-10",13.2807,13.2807,13.0257,13.0257,1000.0],["2007-04-11",13.2536,13.2915,13.183,13.183,1800.0],["2007-04-12",13.1885,13.1885,13.0024,13.1338,3000.0],["2007-04-13",12.8109,12.9258,12.6467,12.6577,5800.0],["2007-04-16",12.6686,12.7343,12.5865,12.7343,6000.0],["2007-04-17",12.7233,12.7343,12.6467,12.7233,4900.0],["2007-04-18",12.6139,12.8602,12.5865,12.5865,14000.0],["2007-04-19",12.5865,12.7452,12.5045,12.6632,4100.0],["2007-04-20",12.7343,12.7343,12.7124,12.7179,1400.0],["2007-04-23",12.5373,12.9313,12.2363,12.7671,20100.0],["2007-04-24",12.5154,12.7233,12.5099,12.5482,4700.0],["2007-04-25",12.6796,12.6796,12.5482,12.5701,900.0],["2007-04-26",12.6084,12.8054,12.5865,12.5865,6000.0],["2007-04-27",12.9039,12.9039,12.5428,12.5646,2900.0],["2007-04-30",12.5975,12.6686,12.5592,12.5756,8200.0],["2007-05-01",12.8328,12.8328,12.5756,12.6303,7500.0],["2007-05-02",12.789,12.789,12.5373,12.6413,3100.0],["2007-05-03",12.7069,12.7726,12.6467,12.6467,1700.0],["2007-05-04",12.8273,12.8875,12.6796,12.7945,3000.0],["2007-05-07",12.6632,12.8109,12.6632,12.8109,200.0],["2007-05-08",12.8054,12.8054,12.6413,12.6413,4500.0],["2007-05-09",12.6413,12.6413,12.6413,12.6413,0.0],["2007-05-10",12.7452,12.7507,12.696,12.696,300.0],["2007-05-11",12.6686,12.8054,12.6686,12.7343,6500.0],["2007-05-14",12.696,12.7507,12.696,12.696,5400.0],["2007-05-15",12.696,12.696,12.5537,12.5537,4400.0],["2007-05-16",12.4771,12.4826,12.4005,12.4114,1700.0],["2007-05-17",12.4443,12.5756,12.4443,12.5209,1700.0],["2007-05-18",12.5865,12.6248,12.5263,12.5263,1100.0],["2007-05-21",12.4935,12.4935,12.1871,12.1871,5400.0],["2007-05-22",12.2199,12.2199,12.2035,12.2035,400.0],["2007-05-23",12.3786,12.3786,12.1761,12.3129,5500.0],["2007-05-24",12.2254,12.5592,12.2254,12.3403,6100.0],["2007-05-25",12.4005,12.4005,12.4005,12.4005,100.0],["2007-05-29",12.5537,12.5537,12.4059,12.4059,900.0],["2007-05-30",12.5592,12.5592,12.5592,12.5592,200.0],["2007-05-31",12.5701,12.696,12.5099,12.6686,3400.0],["2007-06-01",12.5865,12.7015,12.5865,12.7015,1200.0],["2007-06-04",12.5865,12.5865,12.499,12.5154,2700.0],["2007-06-05",12.4661,12.4661,12.4661,12.4661,100.0],["2007-06-06",12.4169,12.4169,12.3676,12.3676,1500.0],["2007-06-07",12.3676,12.3676,12.3676,12.3676,0.0],["2007-06-08",12.3676,12.3676,12.3676,12.3676,0.0],["2007-06-11",12.4224,12.4278,12.4224,12.4278,300.0],["2007-06-12",12.4716,12.499,12.4552,12.4552,3600.0],["2007-06-13",12.4497,12.4497,12.4224,12.4224,300.0],["2007-06-14",12.488,12.5318,12.3403,12.5318,7000.0],["2007-06-15",12.5865,12.5865,12.4716,12.5209,8600.0],["2007-06-18",12.5318,12.7233,12.4935,12.696,11300.0],["2007-06-19",12.7234,12.7398,12.7069,12.7069,700.0],["2007-06-20",12.6741,12.8054,12.6632,12.8054,2800.0],["2007-06-21",12.8602,12.8602,12.5592,12.6413,38900.0],["2007-06-22",12.6905,12.8602,12.6905,12.8602,7400.0],["2007-06-25",12.8602,13.0736,12.8054,13.0736,16000.0],["2007-06-26",12.7726,13.0955,12.7726,13.0407,1500.0],["2007-06-27",12.997,13.1009,12.8875,12.9422,700.0],["2007-06-28",12.997,12.997,12.997,12.997,600.0],["2007-06-29",13.1009,13.1009,13.0517,13.0517,800.0],["2007-07-02",13.1009,13.1885,13.079,13.1064,2700.0],["2007-07-03",13.1228,13.1447,13.0517,13.09,2200.0],["2007-07-05",13.0572,13.0626,13.0572,13.0626,200.0],["2007-07-06",13.1502,13.1502,13.0791,13.0791,300.0],["2007-07-09",13.0572,13.1119,13.0517,13.0572,1600.0],["2007-07-10",13.0243,13.0243,13.0189,13.0189,600.0],["2007-07-11",12.9806,13.0517,12.9806,13.0407,900.0],["2007-07-12",13.1401,13.1401,13.0684,13.0684,900.0],["2007-07-13",12.842,13.0076,12.842,13.0076,1500.0],["2007-07-16",13.0076,13.0076,13.0076,13.0076,0.0],["2007-07-17",12.9911,13.0131,12.9911,13.0131,600.0],["2007-07-18",12.842,13.107,12.842,12.9966,1000.0],["2007-07-19",12.9745,13.1291,12.9745,13.118,2500.0],["2007-07-20",12.842,13.1236,12.842,13.0407,2100.0],["2007-07-23",12.9855,12.9855,12.7537,12.969,5200.0],["2007-07-24",12.969,13.1733,12.9579,12.9745,1800.0],["2007-07-25",12.9745,13.1456,12.7205,12.9524,2900.0],["2007-07-26",12.9138,13.1677,12.7426,12.969,8100.0],["2007-07-27",13.0297,13.1677,12.9745,12.9745,3900.0],["2007-07-30",13.0904,13.1125,12.8641,13.1125,3100.0],["2007-07-31",13.1953,13.2505,12.98,13.2505,4300.0],["2007-08-01",13.2506,13.2782,13.0021,13.0021,1700.0],["2007-08-02",13.3058,13.3278,13.3058,13.3168,500.0],["2007-08-03",13.2119,13.2616,12.8309,12.8309,5800.0],["2007-08-06",12.6984,12.8365,12.6819,12.6984,3800.0],["2007-08-07",12.7702,12.8641,12.6211,12.6211,500.0],["2007-08-08",12.7868,12.8365,12.5935,12.5991,1000.0],["2007-08-09",12.6653,12.8641,12.6653,12.8641,400.0],["2007-08-10",12.6653,12.9027,12.6653,12.9027,300.0],["2007-08-13",12.9193,12.9193,12.5991,12.8586,2000.0],["2007-08-14",12.6046,12.6046,12.5659,12.5659,600.0],["2007-08-15",12.4886,12.577,12.4279,12.4279,1800.0],["2007-08-16",12.4224,12.4224,12.4058,12.4058,500.0],["2007-08-17",12.4113,12.4113,12.4113,12.4113,100.0],["2007-08-20",12.4113,12.4113,12.4113,12.4113,0.0],["2007-08-21",12.5163,12.8586,12.4776,12.6101,4500.0],["2007-08-22",12.6212,12.8365,12.6212,12.6874,1400.0],["2007-08-23",12.6984,12.8641,12.6984,12.8365,1300.0],["2007-08-24",12.8199,12.8641,12.8199,12.8586,900.0],["2007-08-27",12.6543,12.7868,12.5991,12.6708,1900.0],["2007-08-28",12.8365,12.9745,12.7205,12.7923,3100.0],["2007-08-29",12.8309,12.8862,12.7095,12.7371,700.0],["2007-08-30",12.9082,13.0573,12.6984,12.6984,2400.0],["2007-08-31",12.6984,12.6984,12.6984,12.6984,0.0],["2007-09-04",12.5825,12.5825,12.5604,12.5604,300.0],["2007-09-05",12.5604,12.5604,12.5604,12.5604,0.0],["2007-09-06",12.5604,12.5659,12.2844,12.4831,2700.0],["2007-09-07",12.4279,12.4721,12.3617,12.3617,1200.0],["2007-09-10",12.4666,12.4666,11.7047,12.0083,15500.0],["2007-09-11",11.8979,12.3617,11.8206,11.8427,5100.0],["2007-09-12",11.8482,11.8482,11.7875,11.8151,1100.0],["2007-09-13",11.8427,11.8592,11.7323,11.7875,7500.0],["2007-09-14",11.7875,11.7875,11.7875,11.7875,0.0],["2007-09-17",11.7875,11.9531,11.7875,11.9531,10400.0],["2007-09-18",11.9531,12.0414,11.8703,11.9862,11700.0],["2007-09-19",12.1463,12.1463,12.069,12.1353,2700.0],["2007-09-20",12.1463,12.1739,11.9586,12.0966,7100.0],["2007-09-21",11.9531,12.2457,11.9531,12.1795,7000.0],["2007-09-24",12.1519,12.3893,12.1463,12.3617,11600.0],["2007-09-25",12.1795,12.2568,12.1739,12.2568,600.0],["2007-09-26",12.2568,12.2568,12.2568,12.2568,0.0],["2007-09-27",12.2292,12.2292,12.1463,12.1519,3300.0],["2007-09-28",12.185,12.185,12.1353,12.1739,17100.0],["2007-10-01",12.0966,12.2678,12.0966,12.2678,1400.0],["2007-10-02",12.2071,12.4169,12.2015,12.4169,2000.0],["2007-10-03",12.2015,12.3396,12.2015,12.3009,900.0],["2007-10-04",12.2126,12.3175,12.1629,12.3175,500.0],["2007-10-05",12.1684,12.3561,12.1353,12.2568,10500.0],["2007-10-08",12.312,12.4058,12.2291,12.2291,8000.0],["2007-10-09",12.0911,12.2512,12.0911,12.2015,5400.0],["2007-10-10",12.1187,12.2788,12.1187,12.2788,300.0],["2007-10-11",12.5352,12.5408,12.407,12.4293,2400.0],["2007-10-12",12.4238,12.4293,12.4238,12.4293,300.0],["2007-10-15",12.4461,12.552,12.3402,12.3792,2200.0],["2007-10-16",12.3457,12.6356,12.3457,12.4015,1700.0],["2007-10-17",12.3457,12.3847,12.3457,12.3457,2300.0],["2007-10-18",12.3457,12.3624,12.2621,12.3179,5200.0],["2007-10-19",12.1451,12.2621,12.1451,12.2621,6400.0],["2007-10-22",12.1395,12.2621,12.1395,12.2621,600.0],["2007-10-23",12.2621,12.2621,12.2064,12.2064,800.0],["2007-10-24",12.1284,12.1506,12.1228,12.1228,1100.0],["2007-10-25",12.1228,12.2677,12.1228,12.2621,6800.0],["2007-10-26",12.4683,12.4683,12.3011,12.3011,1700.0],["2007-10-29",12.4516,12.5408,12.329,12.4851,1100.0],["2007-10-30",12.2844,12.329,12.2454,12.2454,5700.0],["2007-10-31",12.5018,12.5018,11.9834,11.9834,2600.0],["2007-11-01",11.9834,12.0392,11.7103,11.7605,17600.0],["2007-11-02",12.1729,12.1729,12.0949,12.0949,2100.0],["2007-11-05",11.7661,11.9779,11.7047,11.7549,7400.0],["2007-11-06",11.7549,11.7549,11.6546,11.7047,4100.0],["2007-11-07",11.6546,11.7605,11.571,11.7047,3300.0],["2007-11-08",11.7159,11.7159,11.5598,11.6769,1500.0],["2007-11-09",11.5375,11.7048,11.4428,11.5097,5900.0],["2007-11-12",11.6936,11.7047,11.6713,11.7047,6900.0],["2007-11-13",11.5877,11.7048,11.4261,11.5598,5200.0],["2007-11-14",11.5598,11.649,11.5598,11.649,500.0],["2007-11-15",11.6434,11.7159,11.6267,11.6267,1000.0],["2007-11-16",11.6602,11.8107,11.6211,11.6546,8100.0],["2007-11-19",11.7047,11.7047,11.6267,11.6267,1500.0],["2007-11-20",11.8385,11.8385,11.7047,11.7047,300.0],["2007-11-21",11.7047,11.7047,11.7047,11.7047,0.0],["2007-11-23",11.348,11.6825,11.3425,11.5933,800.0],["2007-11-26",11.2812,11.2812,11.2644,11.2812,1200.0],["2007-11-27",11.2811,11.7661,11.2811,11.3703,3800.0],["2007-11-28",11.8329,11.8329,11.61,11.6992,5500.0],["2007-11-29",11.7048,11.7326,11.5431,11.6657,6600.0],["2007-11-30",11.6602,11.7493,11.6602,11.7047,5200.0],["2007-12-03",11.7048,11.727,11.6769,11.6769,2900.0],["2007-12-04",11.7048,11.7884,11.1753,11.2867,10700.0],["2007-12-05",11.2867,11.727,11.2867,11.6323,3200.0],["2007-12-06",11.9779,11.9779,11.5654,11.5933,2300.0],["2007-12-07",11.5654,11.7716,11.5654,11.7716,9700.0],["2007-12-10",11.4316,11.7716,11.4316,11.571,2300.0],["2007-12-11",11.571,11.571,11.571,11.571,0.0],["2007-12-12",11.9556,12.0949,11.4261,11.4261,2500.0],["2007-12-13",11.27,11.5097,11.1752,11.3648,2100.0],["2007-12-14",11.5097,11.6044,11.5097,11.6044,200.0],["2007-12-17",11.6044,11.6044,11.6044,11.6044,0.0],["2007-12-18",11.2198,11.649,11.2031,11.2087,5900.0],["2007-12-19",11.2087,11.2087,11.2087,11.2087,0.0],["2007-12-20",11.1474,11.61,11.1474,11.61,700.0],["2007-12-21",11.3592,11.3592,11.3592,11.3592,200.0],["2007-12-24",11.3592,11.3592,11.3592,11.3592,0.0],["2007-12-26",11.153,11.2867,10.7572,11.0805,4500.0],["2007-12-27",11.0805,11.1474,11.008,11.008,600.0],["2007-12-28",10.9244,11.5766,10.9244,11.1418,7400.0],["2007-12-31",11.1251,11.5654,11.0916,11.0916,6400.0],["2008-01-02",10.9077,11.2366,10.6903,10.6903,11400.0],["2008-01-03",10.6625,10.8798,10.6625,10.8241,2000.0],["2008-01-04",11.1474,11.1474,10.6457,10.7349,5800.0],["2008-01-07",10.6012,11.2254,10.6012,11.1474,6400.0],["2008-01-08",10.7572,11.1752,10.7572,11.0582,2300.0],["2008-01-09",10.9467,11.1474,10.8353,10.9467,2500.0],["2008-01-10",10.8687,10.9077,10.6235,10.6235,2900.0],["2008-01-11",10.6122,10.9672,10.5896,10.832,6200.0],["2008-01-14",10.9729,10.9898,10.8771,10.9165,1100.0],["2008-01-15",10.6685,11.0461,10.5896,10.7756,15400.0],["2008-01-16",10.6065,10.6516,10.4882,10.4882,108200.0],["2008-01-17",10.4487,11.0067,10.4487,10.708,5400.0],["2008-01-18",10.7136,10.7643,10.4487,10.708,11000.0],["2008-01-22",10.3248,10.708,9.8063,9.8852,6600.0],["2008-01-23",9.8795,10.4093,9.8626,9.8626,13700.0],["2008-01-24",10.3079,10.3698,10.0035,10.0204,7100.0],["2008-01-25",10.6065,10.6065,10.2515,10.4318,23900.0],["2008-01-28",10.1839,10.708,10.0035,10.4206,12200.0],["2008-01-29",10.1444,10.6235,10.1444,10.3248,5300.0],["2008-01-30",10.5671,10.9898,10.5671,10.9334,7900.0],["2008-01-31",11.0461,11.4914,11.0461,11.4914,5700.0],["2008-02-01",11.1589,11.3956,11.0912,11.1983,5500.0],["2008-02-04",10.9785,11.1307,10.8714,10.9391,2900.0],["2008-02-05",10.9898,11.1419,10.9898,11.1419,800.0],["2008-02-06",11.1419,11.1419,11.1419,11.1419,0.0],["2008-02-07",11.1419,11.1419,11.1419,11.1419,0.0],["2008-02-08",11.187,11.1927,10.9391,11.0011,10400.0],["2008-02-11",11.2378,11.2378,11.0912,11.0912,4500.0],["2008-02-12",11.0912,11.0912,10.9898,10.9898,1600.0],["2008-02-13",10.8489,11.187,10.8038,10.8545,3300.0],["2008-02-14",11.1194,11.2716,10.8883,10.9447,2300.0],["2008-02-15",11.2603,11.2716,10.9898,11.2659,11000.0],["2008-02-19",11.0461,11.2096,11.0461,11.2096,400.0],["2008-02-20",11.2096,11.2096,11.2096,11.2096,0.0],["2008-02-21",10.8883,11.2603,10.8883,11.2603,1600.0],["2008-02-22",11.2434,11.2434,11.2434,11.2434,400.0],["2008-02-25",11.2378,11.2378,11.0856,11.0856,800.0],["2008-02-26",10.8545,11.0292,10.8545,11.0292,2000.0],["2008-02-27",11.0405,11.2716,10.8489,10.8489,1500.0],["2008-02-28",10.8771,11.2659,10.8771,11.2659,4000.0],["2008-02-29",11.1081,11.2659,10.956,11.1532,2400.0],["2008-03-03",11.1532,11.1532,10.9841,11.1025,11400.0],["2008-03-04",11.0687,11.0743,11.0011,11.0743,2100.0],["2008-03-05",10.9954,11.0461,10.9898,11.0461,1500.0],["2008-03-06",10.8545,10.8827,10.7136,10.8489,13700.0],["2008-03-07",10.7869,10.8489,10.6742,10.6742,1700.0],["2008-03-10",10.7136,10.9672,10.6629,10.9672,1600.0],["2008-03-11",10.8545,10.8602,10.8545,10.8602,500.0],["2008-03-12",10.9898,11.0292,10.5784,11.0067,2600.0],["2008-03-13",10.7249,10.8151,10.5727,10.7756,1600.0],["2008-03-14",10.5784,10.9052,10.4713,10.4713,1400.0],["2008-03-17",10.8489,10.8489,10.6854,10.6854,600.0],["2008-03-18",10.522,10.8545,10.522,10.8545,400.0],["2008-03-19",10.4713,10.5784,10.4713,10.5784,300.0],["2008-03-20",10.3755,10.6685,10.1162,10.4149,3300.0],["2008-03-24",9.6992,9.9359,9.4399,9.7499,23300.0],["2008-03-25",9.7386,9.9922,9.609,9.8908,7500.0],["2008-03-26",9.8964,9.8964,9.671,9.7837,13800.0],["2008-03-27",9.7555,9.8063,9.6541,9.8006,7100.0],["2008-03-28",9.7217,9.795,9.6992,9.7555,3800.0],["2008-03-31",9.8288,9.8401,9.5245,9.8119,8600.0],["2008-04-01",9.8288,9.8683,9.7217,9.8683,7300.0],["2008-04-02",9.8964,9.8964,9.7161,9.7781,6300.0],["2008-04-03",9.6654,9.6654,9.4738,9.5752,4300.0],["2008-04-04",9.5808,9.8063,9.5752,9.7499,7500.0],["2008-04-07",9.6879,9.8457,9.6879,9.8457,4100.0],["2008-04-08",9.7612,9.7725,9.6766,9.733,2500.0],["2008-04-09",9.7217,9.7725,9.7217,9.7612,2400.0],["2008-04-10",9.733,9.7725,9.6372,9.6485,4200.0],["2008-04-11",9.5971,9.8196,9.5971,9.8139,2400.0],["2008-04-14",9.8025,9.831,9.7854,9.7911,3600.0],["2008-04-15",9.7854,9.7854,9.4716,9.5001,5900.0],["2008-04-16",9.6827,9.8082,9.6485,9.7226,12200.0],["2008-04-17",9.7055,9.7055,9.4316,9.4316,6800.0],["2008-04-18",9.5286,9.6371,9.4145,9.4145,5200.0],["2008-04-21",9.4316,9.6085,9.1292,9.4659,5600.0],["2008-04-22",9.4259,9.6485,9.4202,9.5172,1800.0],["2008-04-23",9.4773,9.6998,9.4145,9.6485,7300.0],["2008-04-24",9.4031,9.6998,9.2434,9.5572,3900.0],["2008-04-25",9.8025,9.8025,9.5857,9.7512,3300.0],["2008-04-28",9.8025,9.8082,9.7569,9.7569,300.0],["2008-04-29",9.7569,9.8539,9.7341,9.8425,2700.0],["2008-04-30",9.9851,10.704,9.9851,10.704,12800.0],["2008-05-01",10.7611,10.841,10.6242,10.841,5600.0],["2008-05-02",10.7269,10.7611,10.6755,10.6755,2400.0],["2008-05-05",10.7211,10.7211,9.9908,9.9908,7100.0],["2008-05-06",10.065,10.2704,9.9623,10.2647,12000.0],["2008-05-07",10.2704,10.4701,10.2419,10.4701,2100.0],["2008-05-08",10.2761,10.4187,10.2704,10.2932,3700.0],["2008-05-09",10.2647,10.2932,9.8139,9.9908,16800.0],["2008-05-12",9.8253,10.1049,9.4602,9.7626,19700.0],["2008-05-13",9.8653,9.9566,9.483,9.7569,15000.0],["2008-05-14",9.8139,9.8653,9.7112,9.7341,6500.0],["2008-05-15",10.0422,10.0707,9.8539,9.8824,1700.0],["2008-05-16",9.9338,10.0536,9.7626,10.0536,300.0],["2008-05-19",9.7055,9.7169,9.4202,9.6713,5300.0],["2008-05-20",9.6085,9.7226,9.5629,9.5629,1000.0],["2008-05-21",9.5857,9.5857,9.4259,9.4259,1300.0],["2008-05-22",9.4716,9.6028,9.4145,9.5401,5000.0],["2008-05-23",9.9851,9.9851,9.4145,9.5001,3100.0],["2008-05-27",9.8082,9.8425,9.4259,9.6142,4700.0],["2008-05-28",9.8995,9.8995,9.6199,9.7112,1500.0],["2008-05-29",9.6656,9.7512,9.6656,9.7512,500.0],["2008-05-30",9.6428,9.6884,9.5857,9.6485,5300.0],["2008-06-02",9.6256,9.6998,9.6256,9.6371,2400.0],["2008-06-03",9.5629,9.7341,9.5629,9.6542,7800.0],["2008-06-04",9.6256,9.6998,9.5686,9.6199,11400.0],["2008-06-05",9.58,9.6199,9.58,9.6199,2700.0],["2008-06-06",9.7797,9.7797,9.7226,9.7226,500.0],["2008-06-09",9.7569,9.8425,9.6256,9.6256,3600.0],["2008-06-10",9.6256,9.6542,9.6028,9.6085,11400.0],["2008-06-11",9.6941,9.6941,9.5286,9.5971,2000.0],["2008-06-12",9.5286,9.5344,9.4316,9.4316,1200.0],["2008-06-13",9.6485,9.8653,9.6485,9.8653,4400.0],["2008-06-16",9.4773,9.7797,9.4545,9.5458,1600.0],["2008-06-17",9.4202,9.5172,9.3004,9.4716,1200.0],["2008-06-18",9.3175,9.3175,9.2662,9.2719,2400.0],["2008-06-19",9.2376,9.6998,9.2376,9.6313,7400.0],["2008-06-20",9.4088,9.6884,9.1349,9.483,3300.0],["2008-06-23",9.3461,9.3461,9.1292,9.1692,2500.0],["2008-06-24",9.1692,9.1692,9.1292,9.1292,6500.0],["2008-06-25",9.3632,9.3632,9.1292,9.1292,2000.0],["2008-06-26",9.1349,9.2376,9.0265,9.0608,10800.0],["2008-06-27",9.1635,9.1635,9.0779,9.0779,200.0],["2008-06-30",9.0893,9.2034,8.8611,9.0437,19800.0],["2008-07-01",8.8668,8.8782,8.3932,8.3932,5000.0],["2008-07-02",8.2163,8.5244,7.4289,7.8797,8700.0],["2008-07-03",7.971,7.9938,7.8797,7.9938,2700.0],["2008-07-07",8.5244,8.5244,8.0109,8.0451,1600.0],["2008-07-08",8.5244,8.5244,8.0052,8.0052,1800.0],["2008-07-09",8.2734,8.6385,8.2163,8.2734,1500.0],["2008-07-10",7.9196,8.5758,7.9139,8.0508,6100.0],["2008-07-11",8.2188,8.2246,7.964,7.964,4700.0],["2008-07-14",7.8829,7.8829,7.5933,7.8192,10100.0],["2008-07-15",7.5933,7.5933,7.2689,7.4137,4100.0],["2008-07-16",7.4079,7.5296,7.4079,7.5296,13100.0],["2008-07-17",7.101,8.5953,7.101,7.906,1900.0],["2008-07-18",8.2246,8.3347,8.0451,8.0451,1600.0],["2008-07-21",7.9755,7.9987,7.9755,7.9987,600.0],["2008-07-22",7.9813,8.0914,7.7033,7.7033,1300.0],["2008-07-23",8.0798,8.0798,8.0219,8.0219,900.0],["2008-07-24",7.906,8.3057,7.906,8.0624,3400.0],["2008-07-25",8.2594,8.688,8.242,8.688,2600.0],["2008-07-28",8.1146,8.3404,8.1146,8.3404,900.0],["2008-07-29",8.1261,8.1493,8.1088,8.1377,5700.0],["2008-07-30",8.2999,8.6185,8.2999,8.3984,1100.0],["2008-07-31",8.6127,8.6474,8.3984,8.5721,2400.0],["2008-08-01",8.3984,8.4563,8.3984,8.4563,700.0],["2008-08-04",8.3984,8.7864,8.3984,8.5142,2200.0],["2008-08-05",8.7053,8.7053,8.4563,8.6822,2300.0],["2008-08-06",8.688,8.9196,8.688,8.9139,3800.0],["2008-08-07",8.1493,8.5721,8.1493,8.2767,8200.0],["2008-08-08",8.1088,8.3984,8.1088,8.2478,8400.0],["2008-08-11",8.5432,8.5432,8.4505,8.4505,1100.0],["2008-08-12",8.4157,8.4505,8.4157,8.4505,800.0],["2008-08-13",8.4505,8.4505,8.4505,8.4505,0.0],["2008-08-14",8.5374,8.6764,8.2767,8.3984,7800.0],["2008-08-15",8.2709,8.4852,8.2709,8.2999,1900.0],["2008-08-18",8.3115,8.3115,8.2246,8.2536,3000.0],["2008-08-19",8.242,8.242,8.242,8.242,700.0],["2008-08-20",8.2072,8.6011,7.964,8.1956,22000.0],["2008-08-21",8.2767,8.2825,8.1146,8.1435,7400.0],["2008-08-22",8.2825,8.2825,8.2536,8.2536,1400.0],["2008-08-25",8.1956,8.1956,7.2921,7.8481,14400.0],["2008-08-26",7.9929,8.0682,7.9929,8.0624,1300.0],["2008-08-27",7.767,8.1146,7.7612,8.1146,3200.0],["2008-08-28",8.2246,8.2246,8.1261,8.1261,1100.0],["2008-08-29",8.2652,8.2825,8.1783,8.1783,12900.0],["2008-09-02",8.2536,8.2536,8.2536,8.2536,4000.0],["2008-09-03",8.381,8.3868,8.3404,8.3404,1000.0],["2008-09-04",8.2825,8.4737,8.213,8.213,6600.0],["2008-09-05",8.213,8.6822,8.1088,8.52,4300.0],["2008-09-08",8.352,8.63,8.352,8.63,300.0],["2008-09-09",8.659,8.6822,8.1667,8.2536,5500.0],["2008-09-10",8.1261,8.2188,8.1088,8.1088,1500.0],["2008-09-11",8.2014,8.213,8.2014,8.2014,1100.0],["2008-09-12",8.1956,8.2014,8.1146,8.1146,600.0],["2008-09-15",7.767,8.1088,7.767,8.1088,3100.0],["2008-09-16",8.1088,8.4215,7.964,8.3462,17500.0],["2008-09-17",8.4563,8.5084,8.1146,8.2188,1100.0],["2008-09-18",8.1146,8.1146,8.1146,8.1146,100.0],["2008-09-19",8.2188,8.63,7.9118,7.9118,3400.0],["2008-09-22",7.9813,7.9813,7.2747,7.3442,14400.0],["2008-09-23",7.4137,7.4137,7.24,7.3558,1600.0],["2008-09-24",7.24,7.5122,6.9562,6.9851,20700.0],["2008-09-25",7.4716,7.5701,7.043,7.043,1200.0],["2008-09-26",7.072,7.5296,7.072,7.1068,5700.0],["2008-09-29",7.1183,7.3732,7.0894,7.0894,6400.0],["2008-09-30",7.0894,7.2226,7.0894,7.2226,6700.0],["2008-10-01",7.211,7.24,7.211,7.24,1000.0],["2008-10-02",7.3442,7.3442,7.2226,7.2342,10700.0],["2008-10-03",7.35,7.8771,7.2863,7.8192,2200.0],["2008-10-06",7.2516,7.3326,7.2052,7.3268,2300.0],["2008-10-07",8.0856,8.0856,7.6744,7.6744,1200.0],["2008-10-08",7.8192,7.8192,7.2342,7.2342,1300.0],["2008-10-09",7.1126,7.211,6.7419,6.7419,17200.0],["2008-10-10",6.3901,7.1815,5.8625,6.5953,37300.0],["2008-10-13",7.7092,7.7092,7.334,7.5978,6500.0],["2008-10-14",7.7678,8.1782,7.2695,7.9847,14900.0],["2008-10-15",8.3013,8.7937,8.0668,8.0668,13900.0],["2008-10-16",8.0609,8.0609,7.9144,7.9261,1400.0],["2008-10-17",7.9144,8.2602,7.7971,8.2602,900.0],["2008-10-20",8.4068,8.4068,8.4068,8.4068,200.0],["2008-10-21",8.5006,8.5065,8.2133,8.2133,600.0],["2008-10-22",8.2075,8.2075,8.2075,8.2075,100.0],["2008-10-23",8.2075,8.2075,8.2075,8.2075,0.0],["2008-10-24",8.0551,8.0609,7.6212,7.9144,3100.0],["2008-10-27",8.2075,8.2075,7.4043,7.6271,3600.0],["2008-10-28",8.3013,8.3013,6.8884,6.8943,25000.0],["2008-10-29",7.1874,7.3985,7.0408,7.2343,23800.0],["2008-10-30",7.6154,7.6154,7.0408,7.5802,700.0],["2008-10-31",7.6036,7.6212,6.9998,7.1581,13600.0],["2008-11-03",7.3457,7.3457,6.3022,6.5367,33000.0],["2008-11-04",6.5367,7.0877,6.5367,7.0877,9100.0],["2008-11-05",6.9939,7.2871,6.9939,7.2871,1600.0],["2008-11-06",7.3691,7.3926,6.8826,7.164,2100.0],["2008-11-07",7.375,7.3926,7.3691,7.375,3100.0],["2008-11-10",7.5802,8.014,7.3398,7.9144,8200.0],["2008-11-11",7.9144,7.9144,7.6388,7.6388,800.0],["2008-11-12",7.3691,7.8499,7.3691,7.8499,300.0],["2008-11-13",7.6388,7.6447,7.035,7.6212,10000.0],["2008-11-14",7.5919,7.5919,7.5919,7.5919,100.0],["2008-11-17",7.3222,7.9378,7.035,7.4747,800.0],["2008-11-18",7.6036,8.5006,7.5333,8.5006,17400.0],["2008-11-19",8.5299,8.5299,8.0609,8.0609,1400.0],["2008-11-20",7.7678,8.0433,7.7619,8.0433,5300.0],["2008-11-21",7.7385,7.7385,7.0702,7.0702,25100.0],["2008-11-24",6.8357,7.8557,6.8357,7.1815,3200.0],["2008-11-25",7.7268,7.7268,7.1991,7.5567,600.0],["2008-11-26",7.9378,7.9378,7.0995,7.0995,1000.0],["2008-11-28",7.0408,7.9144,7.0408,7.0877,1500.0],["2008-12-01",7.0936,7.0936,7.0936,7.0936,100.0],["2008-12-02",7.0936,7.0936,7.0936,7.0936,0.0],["2008-12-03",7.3281,7.3281,7.3281,7.3281,300.0],["2008-12-04",7.3574,7.3574,6.736,6.8063,19600.0],["2008-12-05",7.035,7.1815,7.035,7.1815,1700.0],["2008-12-08",7.035,7.6212,7.035,7.504,6000.0],["2008-12-09",7.6212,7.6212,7.3457,7.3457,8800.0],["2008-12-10",7.1815,7.1815,7.1815,7.1815,100.0],["2008-12-11",7.1815,7.1815,6.8943,7.035,18000.0],["2008-12-12",7.035,7.035,6.8005,6.9471,2700.0],["2008-12-15",7.1053,7.4454,6.8884,7.1815,10400.0],["2008-12-16",7.035,7.1933,6.8884,6.9764,42500.0],["2008-12-17",7.0057,7.4395,7.0057,7.4395,43900.0],["2008-12-18",7.1815,7.1991,6.8298,7.164,34600.0],["2008-12-19",7.035,7.3222,7.0233,7.3222,6100.0],["2008-12-22",7.3222,7.3222,7.1405,7.1405,500.0],["2008-12-23",7.3281,7.3281,7.0643,7.1757,8600.0],["2008-12-24",7.035,7.1522,6.8884,6.9881,1600.0],["2008-12-26",7.1464,7.1464,7.0233,7.035,3900.0],["2008-12-29",6.9881,6.9881,6.9177,6.9177,6100.0],["2008-12-30",6.8884,6.947,6.8884,6.9353,9400.0],["2008-12-31",6.8884,7.1815,6.8884,7.1815,25900.0],["2009-01-02",7.0995,7.2695,7.0936,7.2695,4100.0],["2009-01-05",7.2578,7.2578,7.0408,7.0408,500.0],["2009-01-06",7.1815,7.1815,7.1522,7.1815,500.0],["2009-01-07",7.1815,7.1815,7.1815,7.1815,0.0],["2009-01-08",7.1815,7.1815,7.1815,7.1815,0.0],["2009-01-09",6.9236,7.035,6.8943,7.0057,2100.0],["2009-01-12",6.906,6.9295,6.8884,6.9295,1700.0],["2009-01-13",6.8298,7.0877,6.8298,7.0877,400.0],["2009-01-14",6.8884,6.8943,6.7419,6.8884,2500.0],["2009-01-15",6.9119,7.3222,6.8005,7.3222,3700.0],["2009-01-16",6.9001,6.9001,6.8884,6.8884,300.0],["2009-01-20",6.8298,6.8298,6.8298,6.8298,800.0],["2009-01-21",7.0291,7.035,6.9588,6.9588,6300.0],["2009-01-22",7.1757,7.1757,6.6012,6.7301,17800.0],["2009-01-23",6.7008,6.8884,6.6832,6.8532,2300.0],["2009-01-26",7.0233,7.0643,6.7477,7.035,5700.0],["2009-01-27",7.1757,7.2812,6.8239,7.2578,3800.0],["2009-01-28",6.9646,7.0408,6.9529,7.035,1700.0],["2009-01-29",7.035,7.1698,7.035,7.035,4200.0],["2009-01-30",7.035,7.1698,7.035,7.1698,7800.0],["2009-02-02",7.076,7.164,6.7712,7.035,2600.0],["2009-02-03",7.0941,7.1237,6.9463,6.9759,11700.0],["2009-02-04",7.0941,7.2242,7.0941,7.2242,1900.0],["2009-02-05",7.0941,7.1532,7.0941,7.0941,1500.0],["2009-02-06",7.0941,7.2123,7.035,7.035,6100.0],["2009-02-09",7.0941,7.1946,7.0941,7.0941,2100.0],["2009-02-10",7.0941,7.0941,7.0941,7.0941,1500.0],["2009-02-11",6.9168,7.1887,6.8103,7.1887,7500.0],["2009-02-12",7.0291,7.1,6.8635,7.1,3500.0],["2009-02-13",7.1,7.372,7.0941,7.372,3200.0],["2009-02-17",7.3483,7.3483,7.0941,7.0941,1900.0],["2009-02-18",7.0527,7.0527,6.8399,6.8399,800.0],["2009-02-19",7.0941,7.236,6.7512,7.236,6800.0],["2009-02-20",7.2419,7.2419,6.7985,6.7985,1200.0],["2009-02-23",6.8754,7.171,6.8044,6.8576,9500.0],["2009-02-24",6.7985,6.9463,6.6507,6.9463,15000.0],["2009-02-25",6.8458,6.8576,6.5029,6.6034,4700.0],["2009-02-26",6.7335,6.7335,6.5029,6.7098,10500.0],["2009-02-27",6.769,6.7749,6.5148,6.769,5500.0],["2009-03-02",6.769,6.769,6.769,6.769,0.0],["2009-03-03",6.7098,6.7098,6.3847,6.5029,4300.0],["2009-03-04",6.2073,6.497,6.0359,6.2073,26500.0],["2009-03-05",6.0891,6.0891,6.0595,6.0595,5600.0],["2009-03-06",5.9472,6.0595,5.557,5.6694,19000.0],["2009-03-09",5.6753,5.6753,5.3206,5.3265,14600.0],["2009-03-10",5.2615,5.4625,5.0545,5.4388,22000.0],["2009-03-11",5.3856,5.7403,5.3501,5.7344,2300.0],["2009-03-12",5.4684,5.6162,5.4684,5.6162,7700.0],["2009-03-13",5.5275,5.5275,5.4684,5.5275,900.0],["2009-03-16",5.7994,5.7994,5.3442,5.557,13600.0],["2009-03-17",5.7462,5.9945,5.5275,5.9945,5700.0],["2009-03-18",6.0595,6.166,5.6753,6.0004,5400.0],["2009-03-19",6.0004,6.1778,6.0004,6.1778,4400.0],["2009-03-20",6.1541,6.2073,6.0655,6.2073,2700.0],["2009-03-23",6.1719,6.7276,6.1482,6.5384,3100.0],["2009-03-24",6.6803,6.6803,6.2073,6.497,3400.0],["2009-03-25",6.4852,6.8458,6.2132,6.3965,4000.0],["2009-03-26",6.4261,6.7926,6.0891,6.7926,9900.0],["2009-03-27",6.1719,6.4142,6.1719,6.4142,200.0],["2009-03-30",6.562,6.562,6.2783,6.3551,1400.0],["2009-03-31",6.2073,6.2073,6.0891,6.1778,1200.0],["2009-04-01",6.1778,6.1778,6.1778,6.1778,0.0],["2009-04-02",6.6803,6.6803,6.6803,6.6803,100.0],["2009-04-03",6.568,6.769,6.4438,6.769,3200.0],["2009-04-06",6.7808,6.7985,6.6803,6.6803,1100.0],["2009-04-07",6.6803,6.6803,6.6803,6.6803,0.0],["2009-04-08",6.3965,6.5502,6.3965,6.5384,700.0],["2009-04-09",6.7157,6.7985,6.3078,6.7985,2300.0],["2009-04-13",6.8458,6.899,6.7098,6.7098,1500.0],["2009-04-14",6.8162,6.8162,6.2901,6.5029,2100.0],["2009-04-15",6.633,6.7158,6.432,6.4852,2400.0],["2009-04-16",6.6803,6.7867,6.361,6.7867,600.0],["2009-04-17",6.7158,6.7867,6.5975,6.7867,1100.0],["2009-04-20",6.7867,6.7867,6.7867,6.7867,0.0],["2009-04-21",6.7098,6.769,6.7098,6.769,3400.0],["2009-04-22",6.7217,6.769,6.6744,6.7276,4400.0],["2009-04-23",6.5266,6.5857,6.3788,6.5384,2400.0],["2009-04-24",6.6803,6.7985,6.5798,6.6566,2300.0],["2009-04-27",6.7749,6.7749,6.5798,6.6744,3000.0],["2009-04-28",6.5088,6.5916,6.5088,6.5325,1300.0],["2009-04-29",6.2251,6.6507,6.2251,6.6507,8700.0],["2009-04-30",6.6803,6.7217,6.5384,6.6803,2900.0],["2009-05-01",6.6389,6.6389,6.4143,6.4615,29100.0],["2009-05-04",6.3906,6.6744,6.3906,6.6744,1700.0],["2009-05-05",6.5443,6.6212,6.5148,6.5857,4600.0],["2009-05-06",6.6212,6.769,6.6212,6.763,3700.0],["2009-05-07",6.568,6.7217,6.5325,6.698,5500.0],["2009-05-08",6.7098,6.7098,6.562,6.7098,2500.0],["2009-05-11",6.6271,6.6685,6.6271,6.6389,14100.0],["2009-05-12",6.633,6.6803,6.5916,6.6803,1700.0],["2009-05-13",6.5857,6.5857,6.5325,6.5325,6800.0],["2009-05-14",6.5148,6.5325,6.4615,6.4911,44200.0],["2009-05-15",6.5798,6.6448,6.5266,6.6448,400.0],["2009-05-18",6.6803,6.7276,6.6093,6.7098,5200.0],["2009-05-19",6.6034,6.7512,6.6034,6.7098,1500.0],["2009-05-20",6.7335,6.7394,6.6507,6.7098,7100.0],["2009-05-21",6.7039,7.0645,6.7039,6.964,6000.0],["2009-05-22",6.9759,7.5138,6.9759,7.4252,18500.0],["2009-05-26",7.5138,7.6557,7.3483,7.6557,28900.0],["2009-05-27",7.6143,7.6853,7.5552,7.5552,5100.0],["2009-05-28",7.4665,7.5375,6.964,7.0941,18400.0],["2009-05-29",7.1769,7.1769,7.0172,7.0941,2700.0],["2009-06-01",7.0941,7.301,6.6507,6.8458,11100.0],["2009-06-02",6.7098,7.0586,6.6507,7.0172,3400.0],["2009-06-03",6.8517,7.3779,6.6507,7.3779,10800.0],["2009-06-04",7.1591,7.3897,6.7512,7.1769,12400.0],["2009-06-05",6.9581,7.3601,6.9227,7.1237,9600.0],["2009-06-08",7.165,7.3838,7.1059,7.3601,2700.0],["2009-06-09",7.1355,7.4961,6.9108,7.4961,18800.0],["2009-06-10",7.2596,7.2715,7.0882,7.1473,4100.0],["2009-06-11",6.8635,7.5375,6.7749,7.5375,6700.0],["2009-06-12",7.5316,7.5375,7.0941,7.5257,2900.0],["2009-06-15",7.236,7.2833,6.8635,7.0586,21600.0],["2009-06-16",7.1059,7.3128,7.0527,7.1296,31400.0],["2009-06-17",7.2242,7.2242,7.0764,7.1118,6600.0],["2009-06-18",7.1059,7.1237,7.0409,7.0941,5200.0],["2009-06-19",7.0882,7.0882,6.9759,7.0645,4400.0],["2009-06-22",7.0882,7.0882,6.8044,7.035,6700.0],["2009-06-23",7.0882,7.0882,6.9404,6.9404,3400.0],["2009-06-24",7.0705,7.0705,6.8281,6.8635,17500.0],["2009-06-25",6.7217,6.9108,6.6803,6.9108,15200.0],["2009-06-26",6.9404,7.3897,6.8163,7.2183,702300.0],["2009-06-29",7.1118,7.3601,7.0764,7.1355,30000.0],["2009-06-30",7.0232,7.3187,6.7335,6.834,15800.0],["2009-07-01",6.9345,7.0941,6.7808,6.7808,13900.0],["2009-07-02",6.8103,6.8103,6.5561,6.5857,7900.0],["2009-07-06",6.6153,6.9108,6.5148,6.5148,131300.0],["2009-07-07",6.6034,6.6448,6.3847,6.4497,29800.0],["2009-07-08",6.5502,6.7926,6.3551,6.3551,10400.0],["2009-07-09",6.2251,6.9168,6.2251,6.2665,39700.0],["2009-07-10",6.4734,6.5148,6.2133,6.3019,4700.0],["2009-07-13",6.296,6.432,6.2369,6.432,11800.0],["2009-07-14",6.4143,6.4143,6.2369,6.4024,10900.0],["2009-07-15",6.4143,6.6212,6.3551,6.5916,22600.0],["2009-07-16",6.6034,6.6034,6.296,6.5561,11300.0],["2009-07-17",6.5207,6.5266,6.296,6.4734,16000.0],["2009-07-20",6.5029,6.633,6.296,6.6271,14800.0],["2009-07-21",6.6153,6.6212,6.4793,6.5798,7300.0],["2009-07-22",6.5739,6.7098,6.3256,6.4497,6100.0],["2009-07-23",6.3433,6.97,6.3433,6.964,29300.0],["2009-07-24",6.8695,7.6262,6.5798,7.4725,23000.0],["2009-07-27",7.1296,7.4961,6.899,7.3365,14100.0],["2009-07-28",7.2892,7.6735,7.0113,7.6498,34600.0],["2009-07-29",7.6143,7.6262,6.9818,7.2892,32500.0],["2009-07-30",7.3838,7.5375,7.2478,7.5375,6300.0],["2009-07-31",6.8044,7.6262,6.8044,7.5966,13300.0],["2009-08-03",7.6262,7.6262,7.2892,7.5907,17800.0],["2009-08-04",7.3897,7.437,6.9167,7.4074,17900.0],["2009-08-05",7.1,7.5552,6.7394,7.5552,32900.0],["2009-08-06",7.4547,7.6853,7.2892,7.6321,23100.0],["2009-08-07",7.6735,7.774,7.567,7.7207,22100.0],["2009-08-10",7.5789,7.6853,7.5375,7.6853,30000.0],["2009-08-11",7.6498,7.7444,7.3306,7.6616,14500.0],["2009-08-12",7.4902,7.8272,7.1177,7.8212,11800.0],["2009-08-13",7.7267,7.7267,7.5197,7.6853,8700.0],["2009-08-14",7.6794,7.6853,7.1,7.1296,9000.0],["2009-08-17",7.2715,7.2715,7.0054,7.2537,3900.0],["2009-08-18",7.2123,7.437,6.8754,7.437,14300.0],["2009-08-19",7.6853,7.6853,7.0882,7.6143,24900.0],["2009-08-20",7.5907,8.0104,7.4429,7.9986,22200.0],["2009-08-21",8.0577,8.105,7.5375,8.105,18700.0],["2009-08-24",8.0873,8.1405,7.8685,8.0814,10500.0],["2009-08-25",8.1287,8.1582,7.9513,8.1582,4700.0],["2009-08-26",8.1346,8.1405,7.9809,8.1405,3000.0],["2009-08-27",7.8922,8.1582,7.8922,8.0932,1900.0],["2009-08-28",8.1523,8.1523,7.7799,7.7799,3600.0],["2009-08-31",7.7385,7.975,7.4665,7.5789,17800.0],["2009-09-01",7.4074,7.6675,7.2123,7.2478,10700.0],["2009-09-02",7.2715,7.5316,7.2301,7.2892,3600.0],["2009-09-03",7.3897,7.4074,7.0054,7.1887,8800.0],["2009-09-04",7.1532,7.4074,7.0291,7.3601,6000.0],["2009-09-08",7.2537,7.8331,7.2419,7.8153,35700.0],["2009-09-09",7.567,7.7621,7.3542,7.6971,15800.0],["2009-09-10",7.6616,7.8212,7.4843,7.6616,34900.0],["2009-09-11",7.6321,7.8685,7.5079,7.7917,33900.0],["2009-09-14",7.7976,7.9158,7.4665,7.502,9200.0],["2009-09-15",7.2123,7.3601,7.0941,7.3601,23100.0],["2009-09-16",7.3306,7.8035,7.1414,7.3956,101100.0],["2009-09-17",7.3779,7.6794,7.1828,7.3247,456400.0],["2009-09-18",7.3424,7.5257,7.2715,7.5257,56700.0],["2009-09-21",7.5138,7.5138,7.2715,7.4725,24900.0],["2009-09-22",7.5079,7.5907,7.301,7.5375,9800.0],["2009-09-23",7.5198,7.5434,7.3365,7.4133,52700.0],["2009-09-24",7.4429,7.4843,7.1887,7.3956,73900.0],["2009-09-25",7.3897,7.4725,7.3897,7.4311,37300.0],["2009-09-28",7.5316,7.7207,7.4488,7.7089,34700.0],["2009-09-29",7.7503,8.3947,7.567,8.0104,89800.0],["2009-09-30",8.1287,8.2765,7.6675,7.774,435500.0],["2009-10-01",7.8035,7.839,7.6853,7.7976,37100.0],["2009-10-02",7.7444,8.1287,7.7444,8.0104,39300.0],["2009-10-05",7.8981,8.0459,7.7385,7.9868,34600.0],["2009-10-06",7.9809,8.0991,7.839,8.0991,20800.0],["2009-10-07",7.8094,8.0755,7.8094,7.9336,9000.0],["2009-10-08",7.9868,8.0991,7.7858,8.0695,62400.0],["2009-10-09",8.0459,8.0991,7.9395,8.0991,18200.0],["2009-10-12",8.0991,8.105,8.04,8.0518,4400.0],["2009-10-13",8.0459,8.0991,8.04,8.0932,9000.0],["2009-10-14",8.0991,8.176,8.0459,8.0991,11300.0],["2009-10-15",8.0045,8.0991,7.975,8.0991,6500.0],["2009-10-16",8.0163,8.0991,7.8863,8.0282,13100.0],["2009-10-19",8.0755,8.0755,7.8626,8.0341,25100.0],["2009-10-20",7.9277,8.0282,7.8449,7.8863,14300.0],["2009-10-21",7.8626,7.9572,7.7267,7.768,18500.0],["2009-10-22",7.8981,7.9158,7.7503,7.8212,37100.0],["2009-10-23",7.8626,7.8981,7.6794,7.7858,24400.0],["2009-10-26",7.7562,7.8626,7.5493,7.8272,16100.0],["2009-10-27",7.5434,7.8567,7.5316,7.6853,15700.0],["2009-10-28",7.5966,7.7267,7.4488,7.4784,34800.0],["2009-10-29",7.5552,7.5552,7.4192,7.4725,11500.0],["2009-10-30",7.4192,7.4902,7.3897,7.3956,56800.0],["2009-11-02",7.3838,7.4665,7.3601,7.4665,7100.0],["2009-11-03",7.4192,7.5375,7.2419,7.5316,16400.0],["2009-11-04",7.567,7.567,7.3128,7.4193,38600.0],["2009-11-05",7.4725,7.6084,7.3897,7.573,16000.0],["2009-11-06",7.5079,7.5375,7.3897,7.5079,12100.0],["2009-11-09",7.5552,7.6853,7.5552,7.6853,11700.0],["2009-11-10",7.638,7.7326,7.5375,7.5375,29200.0],["2009-11-11",7.5966,7.6794,7.4311,7.5966,9900.0],["2009-11-12",7.6143,7.6794,7.5434,7.5493,29500.0],["2009-11-13",7.5316,7.6439,7.4606,7.6439,50800.0],["2009-11-16",7.6616,7.8272,7.6557,7.7562,45300.0],["2009-11-17",7.7385,7.7562,7.6262,7.7562,3800.0],["2009-11-18",7.7267,7.7267,7.567,7.6853,4500.0],["2009-11-19",7.6321,7.6675,7.5611,7.6143,9800.0],["2009-11-20",7.6084,7.6853,7.6084,7.6853,12600.0],["2009-11-23",7.6853,7.6853,7.5316,7.6853,5900.0],["2009-11-24",7.6616,7.6853,7.4843,7.6794,8500.0],["2009-11-25",7.6675,7.6853,7.6439,7.6439,5000.0],["2009-11-27",7.5316,7.5434,7.3897,7.3897,8600.0],["2009-11-30",7.3956,7.5316,7.3897,7.5316,77500.0],["2009-12-01",7.5907,7.6794,7.5079,7.5375,7400.0],["2009-12-02",7.5611,7.6735,7.5375,7.5789,10800.0],["2009-12-03",7.6084,7.6675,7.4252,7.5197,9100.0],["2009-12-04",7.5966,7.7444,7.5375,7.7267,11300.0],["2009-12-07",7.703,7.8212,7.6143,7.8212,16100.0],["2009-12-08",7.7799,7.8863,7.703,7.7444,11300.0],["2009-12-09",7.567,7.7917,7.567,7.7267,9200.0],["2009-12-10",7.768,7.8212,7.4547,7.6439,15900.0],["2009-12-11",7.6794,8.1523,7.6794,8.0991,7400.0],["2009-12-14",8.2469,8.2883,7.8922,8.2705,11100.0],["2009-12-15",8.2705,8.3651,8.1109,8.176,19100.0],["2009-12-16",7.9927,8.0991,7.7799,7.9513,44900.0],["2009-12-17",7.9099,8.0341,7.6971,7.6971,23700.0],["2009-12-18",7.8567,8.3474,7.6498,8.3356,85600.0],["2009-12-21",8.3178,8.3947,8.1582,8.3356,12600.0],["2009-12-22",8.3356,8.3533,8.0341,8.1464,11000.0],["2009-12-23",8.1937,8.1937,7.7444,8.1227,6500.0],["2009-12-24",7.6025,8.2646,7.6025,8.0341,4600.0],["2009-12-28",8.0222,8.2765,8.0222,8.2292,3800.0],["2009-12-29",8.2646,8.2646,7.8567,8.1227,14400.0],["2009-12-30",8.0814,8.1346,7.904,8.1109,10100.0],["2009-12-31",8.1287,8.2705,8.0282,8.1464,18600.0],["2010-01-04",8.17,8.4006,8.0282,8.3651,31600.0],["2010-01-05",8.3651,8.3651,8.2292,8.2351,8900.0],["2010-01-06",8.2705,8.3592,8.1227,8.1523,14600.0],["2010-01-07",8.2765,8.3651,8.1287,8.2587,4600.0],["2010-01-08",8.3356,8.377,8.2765,8.3592,10000.0],["2010-01-11",8.3947,8.3947,8.176,8.2055,11900.0],["2010-01-12",8.1405,8.3651,8.1405,8.2824,9900.0],["2010-01-13",8.3651,8.3947,8.2765,8.2883,10500.0],["2010-01-14",8.3415,8.4242,8.3297,8.3297,10700.0],["2010-01-15",8.3947,8.3947,8.1996,8.241,17100.0],["2010-01-19",8.241,8.3297,8.17,8.3297,6700.0],["2010-01-20",8.2705,8.3651,8.1937,8.2232,4100.0],["2010-01-21",8.176,8.241,8.0282,8.0282,13800.0],["2010-01-22",8.0459,8.1582,7.9572,8.0104,10300.0],["2010-01-25",8.1168,8.3651,8.0695,8.3533,17900.0],["2010-01-26",8.3178,8.3651,8.2351,8.2469,12800.0],["2010-01-27",8.1996,8.3356,8.1996,8.2883,3300.0],["2010-01-28",8.241,8.2942,7.9217,8.105,11900.0],["2010-01-29",8.1464,8.3947,8.1168,8.3119,28700.0],["2010-02-01",8.3119,8.3533,8.2173,8.2883,102200.0],["2010-02-02",8.306,8.3356,8.2646,8.306,47800.0],["2010-02-03",8.2646,8.4006,8.1582,8.3297,10400.0],["2010-02-04",8.4183,8.4183,8.2824,8.3356,29100.0],["2010-02-05",8.3651,8.4006,8.3001,8.3592,12500.0],["2010-02-08",8.3474,8.3474,8.2173,8.2173,3800.0],["2010-02-09",8.2942,8.3474,8.1287,8.3356,20100.0],["2010-02-10",8.2942,8.377,8.2232,8.3651,12200.0],["2010-02-11",8.3237,8.3947,8.2765,8.3947,36500.0],["2010-02-12",8.3356,8.3592,8.2824,8.3178,8100.0],["2010-02-16",8.3947,8.4006,8.3592,8.4006,12400.0],["2010-02-17",8.4006,8.4715,8.3001,8.4479,13600.0],["2010-02-18",8.3592,8.4893,8.3592,8.4893,8700.0],["2010-02-19",8.4893,8.6075,8.4893,8.6075,10300.0],["2010-02-22",8.6371,8.7376,8.5661,8.7376,10900.0],["2010-02-23",8.572,8.7317,8.572,8.6548,8300.0],["2010-02-24",8.6489,8.8085,8.6075,8.7967,8800.0],["2010-02-25",8.7376,8.8144,8.6785,8.7967,28500.0],["2010-02-26",8.8026,8.8085,8.6962,8.7435,10000.0],["2010-03-01",8.8144,8.844,8.6607,8.779,10700.0],["2010-03-02",8.7435,8.7908,8.578,8.779,18000.0],["2010-03-03",8.779,8.8144,8.6075,8.6548,7600.0],["2010-03-04",8.6725,8.708,8.5661,8.6607,6600.0],["2010-03-05",8.6607,8.8381,8.6607,8.773,20700.0],["2010-03-08",8.779,8.779,8.6725,8.7317,3000.0],["2010-03-09",8.8026,8.8026,8.5957,8.6844,6200.0],["2010-03-10",8.6607,8.7139,8.6607,8.708,4000.0],["2010-03-11",8.6548,8.7139,8.572,8.6312,11000.0],["2010-03-12",8.572,8.6844,8.572,8.5957,26500.0],["2010-03-15",8.6903,8.6903,8.6252,8.6607,19700.0],["2010-03-16",8.6903,9.0095,8.6371,8.9031,42000.0],["2010-03-17",8.8795,9.0509,8.7257,8.7612,4700.0],["2010-03-18",8.7789,8.8026,8.7139,8.7139,3800.0],["2010-03-19",8.7671,8.8617,8.708,8.7553,19400.0],["2010-03-22",8.5957,8.7849,8.5957,8.7317,15000.0],["2010-03-23",8.7257,8.8972,8.7257,8.8322,4100.0],["2010-03-24",8.8381,8.9977,8.779,8.779,12000.0],["2010-03-25",8.8676,8.9149,8.7553,8.7967,8500.0],["2010-03-26",8.7908,8.8735,8.7198,8.8144,8000.0],["2010-03-29",8.7849,8.8795,8.7435,8.7967,3400.0],["2010-03-30",8.8322,8.8322,8.7198,8.773,4300.0],["2010-03-31",8.7257,9.0805,8.6903,8.9208,35600.0],["2010-04-01",8.9267,9.045,8.7198,8.8085,11700.0],["2010-04-05",8.7494,8.8499,8.7435,8.7612,15900.0],["2010-04-06",8.7553,9.2519,8.7257,9.1159,8300.0],["2010-04-07",9.0805,9.0805,8.7849,8.9622,12900.0],["2010-04-08",8.9504,9.2696,8.7908,9.11,33400.0],["2010-04-09",8.8735,9.2578,8.8735,9.0095,27300.0],["2010-04-12",9.0332,9.2164,8.9859,9.0095,7800.0],["2010-04-13",8.9504,9.1632,8.909,9.1337,17200.0],["2010-04-14",9.1632,9.1632,8.8085,9.0864,6500.0],["2010-04-15",8.9681,9.246,8.8972,9.2105,16300.0],["2010-04-16",9.2105,9.3879,9.0509,9.1337,15200.0],["2010-04-19",9.0804,9.2223,9.0804,9.1337,8300.0],["2010-04-20",9.1632,9.246,8.9918,9.2342,7400.0],["2010-04-21",8.9918,9.1632,8.9918,9.1218,4600.0],["2010-04-22",9.0568,9.1869,9.0568,9.1869,21700.0],["2010-04-23",9.1514,9.2578,9.1514,9.2578,2400.0],["2010-04-26",9.2223,9.4529,9.2223,9.3879,4200.0],["2010-04-27",9.3347,9.4588,9.1514,9.1514,8000.0],["2010-04-28",9.2105,9.2105,9.045,9.045,4100.0],["2010-04-29",9.1159,9.246,8.9445,9.1514,10100.0],["2010-04-30",9.0509,9.0982,9.0154,9.0509,12100.0],["2010-05-03",9.0509,9.1041,9.0036,9.0745,5900.0],["2010-05-04",8.7257,8.9563,8.7198,8.8972,18000.0],["2010-05-05",8.8735,9.0095,8.8144,8.8735,10200.0],["2010-05-06",8.8676,9.0154,8.7198,8.7435,9700.0],["2010-05-07",8.7612,8.8617,8.7198,8.7553,31400.0],["2010-05-10",8.9386,9.1632,8.8381,9.0805,18800.0],["2010-05-11",9.0391,9.1632,8.8794,9.1632,5500.0],["2010-05-12",9.1514,9.1869,8.9504,9.1632,17100.0],["2010-05-13",9.1041,9.1455,8.9445,9.1277,10200.0],["2010-05-14",8.8735,8.9859,8.8322,8.8972,6500.0],["2010-05-17",8.9504,9.1277,8.7849,9.0864,7400.0],["2010-05-18",9.1514,9.1573,8.8854,8.9208,27300.0],["2010-05-19",8.9327,9.0568,8.779,8.8972,7900.0],["2010-05-20",8.7908,8.8085,8.7198,8.7198,19200.0],["2010-05-21",8.6725,8.8203,8.6725,8.7376,20500.0],["2010-05-24",8.844,8.8499,8.7198,8.7198,27000.0],["2010-05-25",8.6607,8.7494,8.6607,8.7317,65800.0],["2010-05-26",8.7198,9.1218,8.708,8.9918,70600.0],["2010-05-27",9.0686,9.0686,8.7198,9.0154,13600.0],["2010-05-28",8.6666,8.9327,8.6666,8.8499,16600.0],["2010-06-01",8.7789,8.7789,8.5543,8.5543,13000.0],["2010-06-02",8.7198,8.9977,8.7198,8.9977,12900.0],["2010-06-03",8.9208,9.045,8.8203,8.8499,5800.0],["2010-06-04",8.7494,8.8499,8.17,8.2942,22900.0],["2010-06-07",8.7553,8.7553,8.2765,8.2824,9300.0],["2010-06-08",8.2824,8.3297,8.2765,8.2824,6900.0],["2010-06-09",8.3592,8.4361,8.0459,8.1227,10200.0],["2010-06-10",8.2292,8.306,8.1168,8.2587,30900.0],["2010-06-11",8.4597,8.5957,8.3119,8.4952,6800.0],["2010-06-14",8.5661,8.779,8.5425,8.6252,9900.0],["2010-06-15",8.6489,8.9327,8.507,8.9149,21300.0],["2010-06-16",8.8499,8.9208,8.6962,8.8381,17400.0],["2010-06-17",8.8795,8.8795,8.7198,8.7967,3700.0],["2010-06-18",8.8499,8.9031,8.7257,8.9031,30500.0],["2010-06-21",8.8676,8.8676,8.7376,8.7494,6100.0],["2010-06-22",8.7967,8.8676,8.6312,8.6312,11100.0],["2010-06-23",8.5898,8.7435,8.5247,8.5661,11800.0],["2010-06-24",8.507,8.6962,8.3947,8.5957,11500.0],["2010-06-25",8.6489,9.7307,8.5011,9.7307,468900.0],["2010-06-28",9.311,9.311,8.8735,9.0213,42100.0],["2010-06-29",8.9327,9.0627,8.7849,8.8499,18000.0],["2010-06-30",8.844,8.9918,8.7139,8.8499,20600.0],["2010-07-01",8.8262,8.8499,8.643,8.8026,9000.0],["2010-07-02",8.8735,9.0036,8.8381,8.8676,11300.0],["2010-07-06",8.9327,9.0036,8.6371,8.7198,15300.0],["2010-07-07",8.7435,8.8617,8.7435,8.8322,22400.0],["2010-07-08",8.9208,8.9208,8.6312,8.8381,20000.0],["2010-07-09",8.6607,8.9622,8.5839,8.9327,31100.0],["2010-07-12",8.9267,8.9267,8.7494,8.8558,11700.0],["2010-07-13",8.974,9.0154,8.8322,8.9918,24500.0],["2010-07-14",8.9386,8.9386,8.779,8.8203,10600.0],["2010-07-15",8.8026,8.8676,8.6016,8.6016,9700.0],["2010-07-16",8.572,8.5779,8.1878,8.1878,22500.0],["2010-07-19",8.2646,8.2646,8.0104,8.0577,8600.0],["2010-07-20",7.9631,8.0518,7.7503,7.969,18000.0],["2010-07-21",7.9868,8.0341,7.774,7.8035,7700.0],["2010-07-22",7.9099,8.2646,7.7799,8.2646,24500.0],["2010-07-23",8.2114,8.7612,8.1582,8.6725,28000.0],["2010-07-26",8.7139,8.9622,8.4775,8.9149,33300.0],["2010-07-27",8.98,9.0154,8.7671,8.7849,18600.0],["2010-07-28",8.7257,8.8085,8.578,8.708,10900.0],["2010-07-29",8.7139,8.8085,8.572,8.6844,21000.0],["2010-07-30",8.5661,8.8381,8.3001,8.779,16500.0],["2010-08-02",8.8972,9.2815,8.8676,9.175,34600.0],["2010-08-03",9.1159,9.2519,9.0391,9.1514,33300.0],["2010-08-04",9.1455,9.1455,8.844,9.0805,12900.0],["2010-08-05",9.0154,9.1041,9.0154,9.0332,6100.0],["2010-08-06",8.9622,9.0095,8.708,9.0095,17600.0],["2010-08-09",8.9267,9.1632,8.8735,9.1396,22100.0],["2010-08-10",9.045,9.1277,8.8676,8.9622,18400.0],["2010-08-11",8.8558,9.0805,8.1227,8.2765,21900.0],["2010-08-12",8.1996,8.2765,8.105,8.1996,11800.0],["2010-08-13",8.1641,8.3651,8.0104,8.0104,20900.0],["2010-08-16",7.9631,8.2587,7.9217,7.9809,17300.0],["2010-08-17",8.0341,8.0991,7.8745,8.0518,20100.0],["2010-08-18",8.0577,8.0577,7.9868,8.0104,4500.0],["2010-08-19",7.9631,7.969,7.7207,7.7444,17400.0],["2010-08-20",7.7089,7.8449,7.5966,7.6262,20100.0],["2010-08-23",7.6853,7.6853,7.437,7.4429,16200.0],["2010-08-24",7.4252,7.4665,7.3897,7.3897,13400.0],["2010-08-25",7.3956,7.5316,7.2833,7.5316,9300.0],["2010-08-26",7.437,7.4488,7.3897,7.4488,6400.0],["2010-08-27",7.5493,7.7267,7.5493,7.6675,14500.0],["2010-08-30",7.6262,7.7503,7.4311,7.4311,11400.0],["2010-08-31",7.4429,7.5552,7.437,7.4784,9800.0],["2010-09-01",7.6025,7.8331,7.6025,7.8331,17800.0],["2010-09-02",7.7562,7.839,7.7326,7.7917,6900.0],["2010-09-03",7.8331,7.9336,7.7858,7.9336,14200.0],["2010-09-07",7.9158,7.9158,7.8331,7.8331,15900.0],["2010-09-08",7.8745,7.9868,7.8508,7.9513,7100.0],["2010-09-09",7.9809,7.9809,7.8272,7.8331,17500.0],["2010-09-10",7.8863,7.8863,7.8035,7.8567,7600.0],["2010-09-13",7.9217,7.9809,7.8331,7.975,15700.0],["2010-09-14",7.9513,7.9513,7.8331,7.8981,7500.0],["2010-09-15",7.8922,7.9395,7.8331,7.8508,15300.0],["2010-09-16",7.8331,7.8449,7.7148,7.7207,8100.0],["2010-09-17",7.8331,7.9158,7.6853,7.9158,28200.0],["2010-09-20",7.904,8.2705,7.7326,8.2587,19100.0],["2010-09-21",8.2292,8.4952,8.1346,8.3947,10400.0],["2010-09-22",8.3474,8.3888,7.9513,8.04,7600.0],["2010-09-23",7.975,8.1287,7.8981,7.9277,8200.0],["2010-09-24",8.0282,8.5188,8.0282,8.4242,18200.0],["2010-09-27",8.4479,8.4656,8.3001,8.442,15100.0],["2010-09-28",8.4597,8.572,8.3119,8.3651,9600.0],["2010-09-29",8.3178,8.3415,8.0814,8.2824,18800.0],["2010-09-30",8.371,8.371,8.2528,8.2765,9600.0],["2010-10-01",8.3356,8.3651,8.2705,8.2765,4700.0],["2010-10-04",8.105,8.2824,7.9277,8.0814,11800.0],["2010-10-05",8.176,8.3001,8.0873,8.2765,15700.0],["2010-10-06",8.2824,8.4006,7.9631,8.3533,8200.0],["2010-10-07",8.4242,8.5661,8.0459,8.3178,20000.0],["2010-10-08",8.3001,8.7317,8.105,8.6844,12800.0],["2010-10-11",8.5011,8.507,8.4242,8.4242,900.0],["2010-10-12",8.3829,8.4538,8.17,8.4538,3800.0],["2010-10-13",8.442,8.8499,8.4302,8.8322,15600.0],["2010-10-14",8.2705,8.8558,8.2705,8.8558,8700.0],["2010-10-15",8.8676,8.8676,8.7021,8.8381,25100.0],["2010-10-18",8.5957,8.9149,8.5957,8.8617,20300.0],["2010-10-19",8.7139,8.7139,8.3947,8.4302,6500.0],["2010-10-20",8.4952,8.7317,8.4952,8.6075,5700.0],["2010-10-21",8.6666,8.6666,8.3947,8.4538,9100.0],["2010-10-22",8.4597,8.4597,8.3119,8.4538,6000.0],["2010-10-25",8.4302,8.5011,8.4302,8.5011,2300.0],["2010-10-26",8.4361,8.5484,8.3829,8.5307,15200.0],["2010-10-27",8.4538,8.4538,8.1641,8.2292,8400.0],["2010-10-28",8.3237,8.3237,8.0695,8.1168,5200.0],["2010-10-29",8.0695,8.1405,7.9868,7.9868,14100.0],["2010-11-01",8.572,8.572,7.9809,7.9927,3700.0],["2010-11-02",8.1346,8.2765,7.9454,8.2765,11000.0],["2010-11-03",8.2646,8.3297,8.176,8.2587,15300.0],["2010-11-04",8.3947,8.98,8.377,8.9563,32100.0],["2010-11-05",8.9267,8.9267,8.7435,8.8617,15600.0],["2010-11-08",8.8617,8.8617,8.6962,8.8499,20900.0],["2010-11-09",8.8085,8.8499,8.7376,8.773,8200.0],["2010-11-10",8.7967,9.0095,8.7435,8.9859,7500.0],["2010-11-11",8.8735,9.0864,8.7967,9.0627,9800.0],["2010-11-12",8.974,9.1041,8.9031,8.98,4400.0],["2010-11-15",9.0982,9.1573,8.9977,9.1041,11100.0],["2010-11-16",8.9977,9.1455,8.7376,8.779,15500.0],["2010-11-17",9.0805,9.0805,8.7849,8.9031,2500.0],["2010-11-18",8.9681,8.9859,8.8322,8.8499,10600.0],["2010-11-19",8.8913,8.9563,8.7671,8.8676,11800.0],["2010-11-22",8.6371,8.6844,8.4242,8.6607,14700.0],["2010-11-23",8.5425,8.5425,8.4538,8.5011,4900.0],["2010-11-24",8.7908,8.7908,8.4834,8.6785,7700.0],["2010-11-26",8.0577,8.3888,8.0577,8.3001,11100.0],["2010-11-29",8.2765,8.4479,8.176,8.3178,9600.0],["2010-11-30",8.2173,8.3415,8.0932,8.1109,5500.0],["2010-12-01",8.3001,8.377,8.1227,8.241,22200.0],["2010-12-02",8.4361,8.4361,8.3297,8.4065,11900.0],["2010-12-03",8.3533,8.4065,8.1464,8.3829,14900.0],["2010-12-06",8.3178,8.4242,8.306,8.4006,17100.0],["2010-12-07",8.4834,8.6666,8.4834,8.6312,23200.0],["2010-12-08",8.5957,8.6725,8.4124,8.5307,14600.0],["2010-12-09",8.3001,8.3001,7.8981,8.1168,79000.0],["2010-12-10",7.9809,8.0163,7.8626,7.8863,614700.0],["2010-12-13",8.0104,8.0518,7.8331,7.8567,227600.0],["2010-12-14",7.904,7.904,7.8212,7.8626,117300.0],["2010-12-15",7.8331,7.9572,7.8212,7.904,116100.0],["2010-12-16",7.8981,7.9809,7.8331,7.9631,56500.0],["2010-12-17",7.9454,8.1287,7.9454,8.0695,66300.0],["2010-12-20",8.1227,8.1227,8.0222,8.0222,19600.0],["2010-12-21",8.0459,8.0991,7.9395,8.0636,39800.0],["2010-12-22",8.0518,8.1109,8.0459,8.0873,26500.0],["2010-12-23",8.0991,8.1287,7.9395,8.0163,44100.0],["2010-12-27",8.0163,8.2646,7.9927,8.2646,36800.0],["2010-12-28",8.3356,8.3356,8.2173,8.2528,110800.0],["2010-12-29",8.2292,8.306,8.1878,8.2469,62600.0],["2010-12-30",8.2587,8.3119,8.1405,8.2469,79800.0],["2010-12-31",8.1819,8.2765,8.1819,8.2292,94700.0],["2011-01-03",8.2173,8.3474,8.2114,8.2528,250200.0],["2011-01-04",8.2942,8.2942,8.0518,8.1109,36600.0],["2011-01-05",8.0755,8.2587,8.0045,8.2173,110600.0],["2011-01-06",8.1346,8.241,8.1346,8.241,13300.0],["2011-01-07",8.2469,8.2765,8.0814,8.1523,52500.0],["2011-01-10",8.1346,8.3356,8.0814,8.2528,25900.0],["2011-01-11",8.2705,8.3888,8.2173,8.3651,29800.0],["2011-01-12",8.4065,8.5188,8.377,8.5129,19700.0],["2011-01-13",8.4952,8.5484,8.4065,8.5129,21500.0],["2011-01-14",8.4715,8.5543,8.4124,8.5307,13000.0],["2011-01-18",8.442,8.578,8.2765,8.5602,34100.0],["2011-01-19",8.5247,8.5247,8.2292,8.2587,37900.0],["2011-01-20",8.1878,8.3415,8.1878,8.241,15800.0],["2011-01-21",8.3001,8.4124,8.2292,8.3533,40600.0],["2011-01-24",8.3829,8.572,8.3415,8.5661,23500.0],["2011-01-25",8.4834,8.5661,8.377,8.5661,22100.0],["2011-01-26",8.5543,8.779,8.5011,8.7317,50700.0],["2011-01-27",8.6844,8.9386,8.5247,8.7494,26700.0],["2011-01-28",8.7139,8.8617,8.5898,8.7257,71400.0],["2011-01-31",8.7198,8.779,8.3297,8.4242,317300.0],["2011-02-01",8.4834,8.4834,8.2883,8.4656,54200.0],["2011-02-02",8.4242,8.6607,8.3947,8.5898,35600.0],["2011-02-03",8.5602,8.7139,8.5543,8.7021,36900.0],["2011-02-04",8.6785,8.6785,8.4361,8.4538,19700.0],["2011-02-07",8.4302,8.6193,8.4242,8.5484,23700.0],["2011-02-08",8.5602,8.5898,8.4893,8.5779,26700.0],["2011-02-09",8.572,8.6489,8.5188,8.6134,19700.0],["2011-02-10",8.578,8.6134,8.4124,8.4538,12600.0],["2011-02-11",8.4242,8.5661,8.4006,8.5543,20600.0],["2011-02-14",8.5188,8.5839,8.4006,8.5661,27800.0],["2011-02-15",8.5307,8.6371,8.5307,8.6134,38000.0],["2011-02-16",8.6016,8.7317,8.572,8.7257,30900.0],["2011-02-17",8.6725,8.7849,8.5957,8.779,13300.0],["2011-02-18",8.7849,8.7967,8.7257,8.779,31400.0],["2011-02-22",8.6489,8.7553,8.6489,8.6903,27100.0],["2011-02-23",8.6725,8.7494,8.6134,8.7198,28900.0],["2011-02-24",8.6962,8.7908,8.6075,8.7908,25200.0],["2011-02-25",8.7849,8.8676,8.6666,8.8676,23400.0],["2011-02-28",8.8676,8.8676,8.6666,8.844,40300.0],["2011-03-01",8.8203,8.8558,8.6607,8.8144,30300.0],["2011-03-02",8.7908,8.7908,8.5484,8.708,13400.0],["2011-03-03",8.7671,8.8381,8.7257,8.8026,39700.0],["2011-03-04",8.8203,8.8262,8.6725,8.7849,14800.0],["2011-03-07",8.8085,8.8085,8.4656,8.4715,32200.0],["2011-03-08",8.4597,8.7376,8.4597,8.7317,14500.0],["2011-03-09",8.6903,8.7257,8.6134,8.6666,10200.0],["2011-03-10",8.5484,8.5543,8.2765,8.3592,33800.0],["2011-03-11",8.2883,8.3297,8.2232,8.2292,49800.0],["2011-03-14",8.1582,8.3001,8.1582,8.2705,15200.0],["2011-03-15",8.0636,8.2292,8.0636,8.1937,61400.0],["2011-03-16",8.1819,8.1819,7.9809,8.0932,31500.0],["2011-03-17",8.2114,8.2114,8.1287,8.17,12000.0],["2011-03-18",8.2232,8.3533,8.2232,8.3415,35400.0],["2011-03-21",8.4302,8.4834,8.3178,8.4775,13700.0],["2011-03-22",8.4538,8.4715,8.3769,8.4361,10300.0],["2011-03-23",8.3947,8.4834,8.3178,8.4538,9000.0],["2011-03-24",8.5011,8.507,8.4006,8.4656,11800.0],["2011-03-25",8.4952,8.6312,8.442,8.5307,18800.0],["2011-03-28",8.5307,8.572,8.4775,8.4775,16100.0],["2011-03-29",8.4361,8.5484,8.3237,8.5366,29100.0],["2011-03-30",8.5366,8.5366,8.4124,8.4775,33400.0],["2011-03-31",8.5543,8.5543,8.3119,8.377,44200.0],["2011-04-01",8.4006,8.4183,8.3356,8.3829,22600.0],["2011-04-04",8.4183,8.4775,8.377,8.442,20200.0],["2011-04-05",8.5779,8.6312,8.507,8.5779,57400.0],["2011-04-06",8.6016,8.7494,8.5188,8.7257,80600.0],["2011-04-07",8.7021,8.7494,8.6016,8.643,32500.0],["2011-04-08",8.6962,8.6962,8.5839,8.5957,22900.0],["2011-04-11",8.6016,8.6725,8.578,8.6193,39900.0],["2011-04-12",8.5543,8.6016,8.5188,8.5307,21400.0],["2011-04-13",8.572,8.572,8.4834,8.4952,34500.0],["2011-04-14",8.4597,8.5425,8.4538,8.5366,15900.0],["2011-04-15",8.5188,8.6312,8.5129,8.6312,29700.0],["2011-04-18",8.5247,8.578,8.5129,8.5188,13200.0],["2011-04-19",8.5543,8.6134,8.5129,8.5484,12700.0],["2011-04-20",8.6371,8.643,8.5957,8.6312,17400.0],["2011-04-21",8.6607,8.6607,8.5011,8.5779,7000.0],["2011-04-25",8.5543,8.5957,8.5129,8.5366,12000.0],["2011-04-26",8.5839,8.773,8.572,8.7671,13100.0],["2011-04-27",8.7376,8.7849,8.7021,8.7198,11000.0],["2011-04-28",8.6666,8.7198,8.6252,8.7198,6800.0],["2011-04-29",8.7257,8.7317,8.6903,8.7139,21000.0],["2011-05-02",8.7198,8.7257,8.3592,8.3592,14000.0],["2011-05-03",8.1819,8.5366,8.0755,8.2173,24000.0],["2011-05-04",8.2292,8.2824,8.1759,8.1878,26800.0],["2011-05-05",8.1878,8.2351,8.1759,8.1878,41400.0],["2011-05-06",8.2705,8.2705,8.0755,8.0932,36000.0],["2011-05-09",8.0755,8.1582,7.9572,7.975,9900.0],["2011-05-10",8.0163,8.2469,8.0163,8.241,9000.0],["2011-05-11",8.2232,8.241,7.8796,7.8974,49400.0],["2011-05-12",7.8618,7.9388,7.844,7.9151,15400.0],["2011-05-13",7.9092,7.9092,7.7078,7.7255,10000.0],["2011-05-16",7.7256,7.7729,7.6308,7.6604,32700.0],["2011-05-17",7.6485,7.7611,7.6485,7.7196,10400.0],["2011-05-18",7.8914,7.8914,7.7374,7.7729,19800.0],["2011-05-19",7.8263,7.8263,7.7315,7.7315,10700.0],["2011-05-20",7.7255,7.7848,7.6011,7.6011,26100.0],["2011-05-23",7.5893,7.6011,7.4767,7.4886,18500.0],["2011-05-24",7.536,7.536,7.4353,7.4471,43800.0],["2011-05-25",7.4234,7.536,7.4234,7.536,10200.0],["2011-05-26",7.5241,7.6722,7.5241,7.6663,105300.0],["2011-05-27",7.6782,7.9151,7.6782,7.8914,9600.0],["2011-05-31",7.9625,8.0218,7.927,8.0218,28600.0],["2011-06-01",8.0099,8.1343,7.5952,7.613,29000.0],["2011-06-02",7.6545,7.7196,7.613,7.613,10600.0],["2011-06-03",7.5182,7.6308,7.5182,7.5597,33000.0],["2011-06-06",7.5004,7.5834,7.4234,7.4352,22000.0],["2011-06-07",7.5123,7.7433,7.4353,7.6308,31100.0],["2011-06-08",7.5834,7.7019,7.5834,7.6663,13000.0],["2011-06-09",7.5893,7.7315,7.5834,7.7196,15500.0],["2011-06-10",7.6782,7.6782,7.4708,7.4708,17600.0],["2011-06-13",7.5241,7.5952,7.4708,7.5063,13900.0],["2011-06-14",7.5952,7.8381,7.5656,7.8381,17300.0],["2011-06-15",7.7492,7.8144,7.5419,7.6367,15400.0],["2011-06-16",7.6308,7.8322,7.6308,7.6545,115900.0],["2011-06-17",7.7315,7.9803,7.6663,7.7374,55000.0],["2011-06-20",7.6545,7.7611,7.6545,7.7315,18700.0],["2011-06-21",7.7611,7.8203,7.7315,7.8085,23100.0],["2011-06-22",7.767,7.8026,7.6841,7.6959,7900.0],["2011-06-23",7.613,7.7492,7.5597,7.5893,15900.0],["2011-06-24",7.5834,7.7019,7.5241,7.6367,264600.0],["2011-06-27",7.5952,7.8026,7.5952,7.7018,42300.0],["2011-06-28",7.7492,7.7492,7.6189,7.6959,26700.0],["2011-06-29",7.7019,7.7315,7.6367,7.6604,74300.0],["2011-06-30",7.6959,7.6959,7.6248,7.6604,19000.0],["2011-07-01",7.6604,7.7019,7.5952,7.6604,26400.0],["2011-07-05",7.6426,7.6959,7.6426,7.69,14800.0],["2011-07-06",7.6485,7.7019,7.6485,7.6841,26500.0],["2011-07-07",7.7255,7.7789,7.6959,7.7018,52300.0],["2011-07-08",7.6011,7.6959,7.6011,7.6959,10200.0],["2011-07-11",7.5893,7.69,7.5715,7.613,22700.0],["2011-07-12",7.613,7.7255,7.5893,7.6071,31500.0],["2011-07-13",7.6071,7.7315,7.6071,7.6959,14800.0],["2011-07-14",7.7078,7.7552,7.5656,7.6011,21400.0],["2011-07-15",7.6071,7.69,7.6071,7.6367,32900.0],["2011-07-18",7.5952,7.6782,7.5182,7.5478,16200.0],["2011-07-19",7.613,7.7196,7.53,7.6959,21200.0],["2011-07-20",7.69,7.69,7.6248,7.6426,10700.0],["2011-07-21",7.69,7.69,7.6367,7.6722,19200.0],["2011-07-22",7.6722,7.6722,7.6011,7.613,12600.0],["2011-07-25",7.5419,7.6426,7.53,7.5715,15500.0],["2011-07-26",7.5834,7.5834,7.5419,7.5478,12200.0],["2011-07-27",7.53,7.6248,7.4352,7.5715,40500.0],["2011-07-28",7.5715,7.69,7.5241,7.69,54400.0],["2011-07-29",7.6782,7.7196,7.5893,7.7196,20800.0],["2011-08-01",7.7729,7.7907,7.613,7.7137,32000.0],["2011-08-02",7.7078,7.7433,7.3938,7.4056,23000.0],["2011-08-03",7.4234,7.7018,7.4115,7.7018,16700.0],["2011-08-04",7.613,7.6722,7.4412,7.4471,36900.0],["2011-08-05",7.5419,7.5419,7.3168,7.4352,29400.0],["2011-08-08",7.2753,7.5241,7.0916,7.0916,71600.0],["2011-08-09",7.2338,7.453,6.8428,7.453,81200.0],["2011-08-10",7.3043,7.3043,6.8701,6.9058,64700.0],["2011-08-11",6.9355,7.3995,6.9236,7.3281,34400.0],["2011-08-12",7.3697,7.4114,6.9236,7.0485,18000.0],["2011-08-15",7.1854,7.2805,6.9831,7.1259,33200.0],["2011-08-16",7.0664,7.1318,6.7571,6.8404,27100.0],["2011-08-17",6.9296,7.0545,6.7868,6.7987,12900.0],["2011-08-18",6.656,6.7274,6.3943,6.4478,50200.0],["2011-08-19",6.4002,6.5668,6.2634,6.311,24500.0],["2011-08-22",6.4954,6.4954,6.2574,6.311,11900.0],["2011-08-23",6.3288,6.9296,6.2574,6.8285,46600.0],["2011-08-24",6.7868,7.1913,6.7868,7.1318,39600.0],["2011-08-25",7.1378,7.2686,6.8285,6.8582,30000.0],["2011-08-26",6.8404,7.001,6.8404,6.9236,17500.0],["2011-08-29",6.9712,7.1378,6.9653,7.1318,27800.0],["2011-08-30",7.0842,7.1913,7.0188,7.1318,21100.0],["2011-08-31",7.1378,7.1437,6.8701,6.9415,27600.0],["2011-09-01",6.9534,7.0723,6.6738,6.6857,30700.0],["2011-09-02",6.5608,7.0783,6.5608,6.9831,66200.0],["2011-09-06",6.7749,6.8463,6.6917,6.763,59400.0],["2011-09-07",6.8523,6.9712,6.7809,6.9236,65800.0],["2011-09-08",6.8761,6.9296,6.7511,6.7571,30100.0],["2011-09-09",6.7155,6.7155,6.543,6.5608,34900.0],["2011-09-12",6.5251,6.6798,6.4835,6.5786,17700.0],["2011-09-13",6.6262,6.6679,6.5549,6.6381,28600.0],["2011-09-14",6.7095,7.0367,6.6143,6.9831,51000.0],["2011-09-15",6.9474,7.0307,6.9177,7.001,11200.0],["2011-09-16",7.0545,7.1913,6.9891,7.1675,54600.0],["2011-09-19",7.0129,7.0129,6.7511,6.8523,16300.0],["2011-09-20",6.882,6.9474,6.6738,6.6857,21200.0],["2011-09-21",6.7036,6.7036,6.2753,6.2812,26500.0],["2011-09-22",6.1742,6.2455,6.0731,6.1385,68000.0],["2011-09-23",6.1563,6.543,6.1563,6.4597,40600.0],["2011-09-26",6.5311,6.6917,6.4418,6.6857,10500.0],["2011-09-27",6.769,7.0248,6.5192,6.9236,34800.0],["2011-09-28",6.9653,7.001,6.5608,6.5668,20400.0],["2011-09-29",6.7452,6.7452,6.4359,6.6084,14600.0],["2011-09-30",6.4835,6.6798,6.4359,6.5668,31100.0],["2011-10-03",6.4894,6.6976,6.1861,6.192,45800.0],["2011-10-04",6.1801,7.1378,6.0909,7.1318,73800.0],["2011-10-05",6.995,7.0307,6.763,6.9117,38500.0],["2011-10-06",6.8642,7.0664,6.763,7.0426,31700.0],["2011-10-07",7.0604,7.0604,6.7868,6.8404,34300.0],["2011-10-10",6.8998,7.2329,6.8523,7.1556,51000.0],["2011-10-11",7.1318,7.346,7.114,7.3281,25000.0],["2011-10-12",7.3519,7.7028,6.9653,7.6731,66600.0],["2011-10-13",7.566,7.7564,7.5125,7.6374,28800.0],["2011-10-14",7.7445,7.7445,7.572,7.6969,33000.0],["2011-10-17",7.5958,7.6434,7.221,7.2865,29100.0],["2011-10-18",7.3222,7.6791,7.1318,7.5839,47400.0],["2011-10-19",7.6017,7.6077,7.1675,7.2151,25300.0],["2011-10-20",7.2032,7.227,7.0485,7.1259,10400.0],["2011-10-21",7.2924,7.453,7.1318,7.4411,32200.0],["2011-10-24",7.4114,7.5303,7.2032,7.4411,37900.0],["2011-10-25",7.34,7.34,7.1497,7.1794,24800.0],["2011-10-26",7.3341,7.4114,7.1556,7.3935,29800.0],["2011-10-27",7.6374,8.0716,7.4649,8.0062,97300.0],["2011-10-28",7.9824,8.0121,7.5125,7.9051,35800.0],["2011-10-31",7.7564,7.8932,7.3935,7.5006,28100.0],["2011-11-01",7.227,7.3281,6.7452,6.8582,51400.0],["2011-11-02",7.0129,7.2389,6.888,7.1854,45700.0],["2011-11-03",7.0783,7.1556,6.995,7.1199,54300.0],["2011-11-04",7.0188,7.0842,6.9712,7.0723,17200.0],["2011-11-07",7.0545,7.1021,6.9534,7.0783,31200.0],["2011-11-08",7.1022,7.2216,6.9827,7.1679,45400.0],["2011-11-09",6.9708,7.1201,6.6064,6.6661,48900.0],["2011-11-10",6.7975,6.7975,6.6363,6.7259,34000.0],["2011-11-11",6.8214,7.0484,6.7139,7.0484,24100.0],["2011-11-14",7.0066,7.0365,6.7557,6.8453,25200.0],["2011-11-15",6.7796,7.0783,6.7796,7.0544,28500.0],["2011-11-16",6.9588,7.2097,6.9409,6.9887,22000.0],["2011-11-17",7.0245,7.1559,7.0186,7.0425,48400.0],["2011-11-18",7.0245,7.1619,7.0245,7.132,44800.0],["2011-11-21",6.9827,7.2097,6.9827,7.1022,66400.0],["2011-11-22",7.0843,7.2216,7.0425,7.138,26200.0],["2011-11-23",7.1258,7.3394,7.0038,7.0282,76600.0],["2011-11-25",7.0465,7.2051,6.9245,6.9245,27300.0],["2011-11-28",7.1502,7.2234,6.9916,7.0953,100900.0],["2011-11-29",7.0831,7.26,7.0648,7.077,27600.0],["2011-11-30",7.3821,7.5834,7.0648,7.5285,110300.0],["2011-12-01",7.4553,7.5102,7.3821,7.3882,49800.0],["2011-12-02",7.5163,7.6078,7.3516,7.4065,23100.0],["2011-12-05",7.5712,7.5712,7.4492,7.5407,41200.0],["2011-12-06",7.5346,7.7298,7.4675,7.6749,21400.0],["2011-12-07",7.62,7.803,7.5102,7.742,16000.0],["2011-12-08",7.6566,7.6627,7.1807,7.3027,29500.0],["2011-12-09",7.321,7.803,7.3027,7.7359,31600.0],["2011-12-12",7.62,7.742,7.5224,7.7237,24700.0],["2011-12-13",7.7481,7.8152,7.437,7.4797,29200.0],["2011-12-14",7.4065,7.7786,7.3882,7.7786,38600.0],["2011-12-15",7.8091,7.9738,7.6871,7.9311,23400.0],["2011-12-16",7.9311,8.0349,7.8701,8.0227,118500.0],["2011-12-19",8.0959,8.1996,7.742,7.7725,24300.0],["2011-12-20",7.9616,7.9738,7.8396,7.9311,73500.0],["2011-12-21",7.8945,8.1142,7.8274,8.0593,14400.0],["2011-12-22",8.0593,8.0959,7.9616,8.0166,21800.0],["2011-12-23",8.0593,8.0593,7.8457,7.9128,6800.0],["2011-12-27",7.8884,7.9494,7.7725,7.9372,8200.0],["2011-12-28",7.9006,7.9006,7.4858,7.5163,24400.0],["2011-12-29",7.5712,7.7298,7.4065,7.7298,10800.0],["2011-12-30",7.6871,7.7664,7.4736,7.6627,64700.0],["2012-01-03",7.7725,8.1752,7.7725,8.1752,26100.0],["2012-01-04",8.0898,8.163,7.9799,8.0043,13800.0],["2012-01-05",7.9433,8.1142,7.9128,8.0837,10200.0],["2012-01-06",8.0959,8.1142,7.9006,7.9372,19700.0],["2012-01-09",7.9982,8.0409,7.8091,7.9555,18400.0],["2012-01-10",7.986,8.0532,7.8457,8.0349,20200.0],["2012-01-11",7.986,8.102,7.8701,8.0959,12600.0],["2012-01-12",8.1325,8.1325,7.9006,8.0288,10000.0],["2012-01-13",7.864,7.864,7.5285,7.803,14400.0],["2012-01-17",7.8518,7.9311,7.6322,7.7908,17400.0],["2012-01-18",7.7542,8.0471,7.7542,8.0288,7600.0],["2012-01-19",8.0471,8.1752,8.0471,8.1325,7700.0],["2012-01-20",8.1386,8.3216,8.0837,8.3094,29700.0],["2012-01-23",8.2789,8.3521,8.2362,8.2728,5200.0],["2012-01-24",8.1874,8.4497,8.1569,8.3887,13800.0],["2012-01-25",8.4009,8.651,8.4009,8.529,21500.0],["2012-01-26",8.4741,8.5656,8.4741,8.529,17200.0],["2012-01-27",8.4802,8.7243,8.4802,8.6876,11600.0],["2012-01-30",8.5778,8.8341,8.5717,8.5839,11800.0],["2012-01-31",8.6632,8.8585,8.4192,8.5412,24300.0],["2012-02-01",8.4131,8.6754,7.9006,8.5778,50400.0],["2012-02-02",8.4314,8.8158,8.2484,8.6815,24600.0],["2012-02-03",8.8585,8.8829,8.6815,8.7853,45500.0],["2012-02-06",8.7487,8.7914,8.5717,8.7792,11200.0],["2012-02-07",8.7731,8.8463,8.7731,8.8158,12500.0],["2012-02-08",8.8096,8.8096,8.6504,8.7545,11600.0],["2012-02-09",8.5646,8.7851,8.5646,8.6994,9600.0],["2012-02-10",8.583,8.779,8.4972,8.5646,12900.0],["2012-02-13",8.6932,8.7851,8.534,8.7851,11700.0],["2012-02-14",8.6932,8.6932,8.5033,8.6136,7800.0],["2012-02-15",8.6871,8.6871,8.3318,8.3685,15400.0],["2012-02-16",8.3318,8.7239,8.3073,8.7177,14900.0],["2012-02-17",8.73,8.7851,8.5952,8.7668,22600.0],["2012-02-21",8.7606,8.7606,8.5339,8.5401,5300.0],["2012-02-22",8.5462,8.5891,8.393,8.4849,14100.0],["2012-02-23",8.5217,8.6381,8.3992,8.6258,20000.0],["2012-02-24",8.6013,8.6197,8.4359,8.4543,11400.0],["2012-02-27",8.3992,8.6626,8.3563,8.5585,7100.0],["2012-02-28",8.5401,8.6381,8.4482,8.5156,11600.0],["2012-02-29",8.5585,8.5585,8.148,8.2093,14200.0],["2012-03-01",8.2215,8.3257,8.148,8.148,31900.0],["2012-03-02",8.148,8.2399,7.664,7.7314,37000.0],["2012-03-05",7.7253,7.8662,7.664,7.8478,6100.0],["2012-03-06",7.8172,7.8417,7.615,7.6395,26700.0],["2012-03-07",7.6518,7.8294,7.6518,7.8233,14800.0],["2012-03-08",7.8478,7.8723,7.6946,7.8723,13800.0],["2012-03-09",7.8478,8.0867,7.8294,8.0684,19600.0],["2012-03-12",8.0867,8.2705,8.0438,8.2215,13000.0],["2012-03-13",8.2521,8.583,8.1296,8.5646,41100.0],["2012-03-14",8.4911,8.5278,8.1664,8.5033,21800.0],["2012-03-15",8.5339,8.5646,8.4727,8.5401,6200.0],["2012-03-16",8.5278,8.5891,8.3134,8.3747,57000.0],["2012-03-19",8.4053,8.5768,8.3563,8.5401,12000.0],["2012-03-20",8.4359,8.5033,8.3195,8.4482,11700.0],["2012-03-21",8.4788,8.4788,8.3502,8.3747,6200.0],["2012-03-22",8.2521,8.3624,8.1235,8.2338,8000.0],["2012-03-23",8.3869,8.5646,8.3869,8.5462,14700.0],["2012-03-26",8.6197,8.6381,8.5033,8.5462,33700.0],["2012-03-27",8.534,8.5462,8.3747,8.4543,10200.0],["2012-03-28",8.4849,8.5401,8.344,8.4482,11800.0],["2012-03-29",8.3685,8.4972,8.3012,8.4727,9400.0],["2012-03-30",8.5462,8.5462,8.3073,8.3318,25000.0],["2012-04-02",8.295,8.6932,8.295,8.6932,26100.0],["2012-04-03",8.6565,8.6932,8.4543,8.4911,21900.0],["2012-04-04",8.3685,8.3869,8.2338,8.2705,17500.0],["2012-04-05",8.2215,8.4237,8.2215,8.2705,7600.0],["2012-04-09",8.0867,8.1725,7.8968,7.9703,24200.0],["2012-04-10",7.9703,7.9887,7.615,7.7008,42100.0],["2012-04-11",7.7988,7.9152,7.7682,7.8662,18800.0],["2012-04-12",7.8294,7.9765,7.8294,7.9213,18300.0],["2012-04-13",7.8662,7.8662,7.5782,7.6211,20300.0],["2012-04-16",7.6395,7.8478,7.5966,7.8294,10400.0],["2012-04-17",7.8662,8.2399,7.8662,8.1664,15200.0],["2012-04-18",8.1051,8.2583,8.0316,8.0929,11900.0],["2012-04-19",8.0929,8.0929,7.7804,7.7804,12500.0],["2012-04-20",7.9887,8.0867,7.9274,8.0684,26100.0],["2012-04-23",7.8968,7.8968,7.6579,7.6701,37400.0],["2012-04-24",7.6946,7.8601,7.6946,7.7927,7900.0],["2012-04-25",7.8907,7.9887,7.8233,7.952,10500.0],["2012-04-26",7.9091,7.9274,7.7682,7.9152,11600.0],["2012-04-27",7.8356,8.148,7.8356,8.1419,35600.0],["2012-04-30",8.1051,8.1051,7.9887,8.0255,16000.0],["2012-05-01",8.0316,8.1541,7.9642,8.0806,153000.0],["2012-05-02",7.9642,8.1235,7.9642,8.0806,58100.0],["2012-05-03",8.0438,8.0867,7.9642,8.0377,27000.0],["2012-05-04",8.001,8.0867,7.7559,7.7743,85000.0],["2012-05-07",7.8111,8.1419,7.8111,8.001,102000.0],["2012-05-08",7.964,8.3646,7.964,8.34,21600.0],["2012-05-09",8.2599,8.5372,8.2599,8.4879,28000.0],["2012-05-10",8.5126,8.5681,8.4509,8.5619,6300.0],["2012-05-11",8.4571,8.5434,8.3831,8.4448,13500.0],["2012-05-14",8.3153,8.4756,8.2907,8.4756,22900.0],["2012-05-15",8.4386,8.6174,8.377,8.4941,20000.0],["2012-05-16",8.5064,8.5434,8.4448,8.5003,12500.0],["2012-05-17",8.4694,8.6728,8.3277,8.4941,35600.0],["2012-05-18",8.4448,8.4448,8.2599,8.34,33700.0],["2012-05-21",8.3523,8.4571,8.3523,8.4078,21300.0],["2012-05-22",8.4386,8.5681,8.3831,8.4941,29000.0],["2012-05-23",8.3708,8.4571,8.3215,8.414,48000.0],["2012-05-24",8.4509,8.5804,8.3523,8.5742,18600.0],["2012-05-25",8.5927,8.6728,8.1797,8.2783,43600.0],["2012-05-29",8.3462,8.5496,8.3153,8.5003,16000.0],["2012-05-30",8.3831,8.5126,8.3523,8.4078,62500.0],["2012-05-31",8.4201,8.6174,8.414,8.5372,11900.0],["2012-06-01",8.3338,8.5249,8.3215,8.34,25500.0],["2012-06-04",8.3955,8.4324,8.3523,8.377,88000.0],["2012-06-05",8.3277,8.4879,8.3215,8.3646,24800.0],["2012-06-06",8.4448,8.7345,8.4201,8.6728,33500.0],["2012-06-07",8.7591,8.7591,8.4078,8.4941,47600.0],["2012-06-08",8.4509,8.6667,8.4386,8.642,24500.0],["2012-06-11",8.6913,8.753,8.3893,8.4571,31900.0],["2012-06-12",8.4879,8.5372,8.2783,8.5064,20800.0],["2012-06-13",8.4756,8.4756,8.2722,8.34,24100.0],["2012-06-14",8.377,8.4756,8.2845,8.4324,22600.0],["2012-06-15",8.4016,8.6852,8.3338,8.6174,56000.0],["2012-06-18",8.5742,8.8085,8.5681,8.679,31100.0],["2012-06-19",8.7222,8.753,8.4818,8.7037,49600.0],["2012-06-20",8.6667,8.7591,8.5681,8.7468,28100.0],["2012-06-21",8.7283,8.7283,8.3338,8.377,25800.0],["2012-06-22",8.3955,8.753,8.3462,8.7468,174700.0],["2012-06-25",8.5804,8.7345,8.4756,8.5619,33300.0],["2012-06-26",8.6913,8.7776,8.5003,8.7591,51600.0],["2012-06-27",8.7715,8.8701,8.7715,8.8578,23200.0],["2012-06-28",8.79,8.8948,8.753,8.8948,12400.0],["2012-06-29",8.9256,9.0304,8.8578,9.0304,33700.0],["2012-07-02",9.0304,9.166,8.9379,9.1598,91300.0],["2012-07-03",9.1968,9.2276,9.1043,9.203,16800.0],["2012-07-05",9.0858,9.1475,8.981,9.0982,16000.0],["2012-07-06",8.9857,9.1856,8.9419,9.1044,15000.0],["2012-07-09",9.1669,9.2419,9.1169,9.2169,46800.0],["2012-07-10",9.2419,9.2981,9.1857,9.2731,16700.0],["2012-07-11",9.2419,9.4793,9.2419,9.3669,31400.0],["2012-07-12",9.3106,9.6856,9.2731,9.5918,22300.0],["2012-07-13",9.6043,9.723,9.5481,9.6543,29500.0],["2012-07-16",9.5918,9.6231,9.5106,9.6043,6100.0],["2012-07-17",9.6231,9.7293,9.4918,9.6856,26400.0],["2012-07-18",9.6731,9.6856,9.4294,9.4793,13100.0],["2012-07-19",9.4918,9.5106,9.4419,9.4606,5400.0],["2012-07-20",9.3731,9.4668,9.2419,9.3669,39400.0],["2012-07-23",9.1794,9.4981,9.1794,9.4481,48800.0],["2012-07-24",9.4606,9.4606,9.1419,9.1856,14000.0],["2012-07-25",9.3044,9.3731,9.2731,9.3044,14600.0],["2012-07-26",9.0107,9.2794,8.5545,8.8482,29900.0],["2012-07-27",8.867,9.1419,8.7545,9.1044,23100.0],["2012-07-30",9.1232,9.1232,8.6545,8.7982,12300.0],["2012-07-31",8.7607,8.8107,8.6483,8.6545,45900.0],["2012-08-01",8.6795,8.7982,8.4483,8.4483,40300.0],["2012-08-02",8.4795,8.4795,8.4171,8.4171,12300.0],["2012-08-03",8.4608,9.2669,8.3983,8.5608,31900.0],["2012-08-06",8.6108,8.892,8.4608,8.842,10600.0],["2012-08-07",8.8857,8.9357,8.792,8.9107,14200.0],["2012-08-08",8.8856,8.9987,8.6845,8.7473,20900.0],["2012-08-09",8.7662,9.1872,8.7662,9.0867,19200.0],["2012-08-10",9.1562,9.1562,8.916,8.9224,8600.0],["2012-08-13",8.796,8.8718,8.777,8.8718,4800.0],["2012-08-14",8.916,8.916,8.6191,8.657,24900.0],["2012-08-15",8.6191,8.7138,8.5875,8.6191,14500.0],["2012-08-16",8.6254,8.8149,8.5622,8.8149,10000.0],["2012-08-17",8.7265,9.0551,8.7265,9.0551,11800.0],["2012-08-20",9.0108,9.213,9.0108,9.1309,29500.0],["2012-08-21",9.1688,9.2194,8.9729,8.9729,16100.0],["2012-08-22",9.0108,9.0108,8.7707,8.8402,27900.0],["2012-08-23",8.8023,8.8592,8.657,8.6633,12500.0],["2012-08-24",8.6191,8.796,8.6001,8.7833,8300.0],["2012-08-27",8.7265,8.8339,8.6127,8.7265,9000.0],["2012-08-28",8.6696,8.8465,8.6254,8.8402,19100.0],["2012-08-29",8.6822,8.916,8.6822,8.9097,9900.0],["2012-08-30",8.9034,8.9097,8.7833,8.7833,4200.0],["2012-08-31",8.8655,8.9097,8.7897,8.8402,10200.0],["2012-09-04",8.8781,8.916,8.8023,8.8465,16100.0],["2012-09-05",8.8718,8.9034,8.7012,8.7644,31600.0],["2012-09-06",8.8149,8.9792,8.7328,8.9097,39200.0],["2012-09-07",8.9413,8.9413,8.8592,8.8655,21300.0],["2012-09-10",8.8718,8.935,8.796,8.8718,15100.0],["2012-09-11",8.8529,8.9413,8.8402,8.935,17600.0],["2012-09-12",8.9287,8.9792,8.8465,8.9729,17500.0],["2012-09-13",8.9729,9.2194,8.8908,9.0867,54400.0],["2012-09-14",9.1372,9.1688,8.9919,9.0045,36400.0],["2012-09-17",9.0108,9.0487,8.7581,8.9856,16500.0],["2012-09-18",8.9982,9.0677,8.9413,8.9919,21900.0],["2012-09-19",8.9666,9.0487,8.9034,9.0045,21900.0],["2012-09-20",8.9729,9.0298,8.8908,8.9097,18300.0],["2012-09-21",9.1246,9.2762,8.9792,9.1625,77000.0],["2012-09-24",9.1562,9.5543,9.1309,9.4342,52500.0],["2012-09-25",9.4784,9.8323,9.0361,9.3078,46200.0],["2012-09-26",9.3584,9.5163,9.3584,9.4721,21300.0],["2012-09-27",9.4152,9.5037,9.3521,9.4974,13600.0],["2012-09-28",9.4721,9.6048,9.3268,9.4974,35500.0],["2012-10-01",9.4532,9.6048,9.4532,9.5669,26300.0],["2012-10-02",9.6175,9.6238,9.4974,9.5416,29800.0],["2012-10-03",9.529,9.5606,9.4468,9.4721,15900.0],["2012-10-04",9.4468,9.51,9.4216,9.51,17700.0],["2012-10-05",9.5227,9.5732,9.371,9.371,17100.0],["2012-10-08",9.3837,9.39,9.1435,9.1751,15000.0],["2012-10-09",9.2257,9.2699,8.9413,9.0108,24000.0],["2012-10-10",9.0551,9.1498,9.0045,9.1435,13300.0],["2012-10-11",9.2446,9.2762,9.1562,9.2383,22200.0],["2012-10-12",9.232,9.4089,9.0235,9.0361,27700.0],["2012-10-15",9.0993,9.1751,9.0424,9.1119,24100.0],["2012-10-16",9.2004,9.2889,9.0803,9.0993,24900.0],["2012-10-17",9.093,9.2383,9.074,9.2004,11700.0],["2012-10-18",9.2004,9.213,8.8402,8.8402,19300.0],["2012-10-19",8.8402,8.9287,8.6886,8.7833,46300.0],["2012-10-22",8.7897,8.9097,8.7075,8.8023,23000.0],["2012-10-23",8.7328,8.8718,8.6949,8.7897,27600.0],["2012-10-24",8.7833,8.8529,8.7328,8.7897,7900.0],["2012-10-25",8.8276,8.9476,8.8023,8.9224,14000.0],["2012-10-26",8.8971,8.935,8.777,8.8529,15700.0],["2012-10-31",8.8213,8.8465,8.638,8.7391,15700.0],["2012-11-01",8.7707,8.9603,8.7454,8.8339,46300.0],["2012-11-02",8.8465,8.8971,8.7391,8.8845,43400.0],["2012-11-05",8.8971,9.0108,8.8592,8.8845,26200.0],["2012-11-06",8.8908,9.0172,8.8718,8.9729,52900.0],["2012-11-07",8.8903,8.9602,8.7632,8.8013,35700.0],["2012-11-08",8.795,8.9348,8.795,8.8649,41300.0],["2012-11-09",8.814,8.9284,8.814,8.8585,14200.0],["2012-11-12",8.8649,8.9539,8.8649,8.903,16100.0],["2012-11-13",8.8522,8.9539,8.8331,8.8712,33700.0],["2012-11-14",8.903,8.9793,8.7378,8.7759,29500.0],["2012-11-15",8.795,8.8967,8.7314,8.7441,37300.0],["2012-11-16",8.7378,8.8458,8.706,8.814,37500.0],["2012-11-19",8.8839,8.8967,8.8522,8.8967,19600.0],["2012-11-20",8.8967,8.8967,8.8649,8.8839,22000.0],["2012-11-21",8.8395,8.8967,8.8395,8.8967,12200.0],["2012-11-23",8.8967,9.0428,8.7632,8.8712,22300.0],["2012-11-26",8.8712,8.9284,8.8331,8.8967,16400.0],["2012-11-27",8.9157,8.9221,8.5789,8.5789,39000.0],["2012-11-28",8.5789,8.903,8.5789,8.8903,28500.0],["2012-11-29",8.9221,8.992,8.8649,8.992,23000.0],["2012-11-30",8.992,8.992,8.814,8.8522,13800.0],["2012-12-03",8.9348,9.0301,8.6806,9.0047,21400.0],["2012-12-04",8.9856,9.0238,8.9094,9.0047,18400.0],["2012-12-05",9.0174,9.189,8.8776,9.0365,27900.0],["2012-12-06",9.0555,9.0555,8.9221,9.0428,19000.0],["2012-12-07",9.0619,9.1381,8.9539,9.0047,39000.0],["2012-12-10",9.0492,9.0492,8.6488,9.0238,30400.0],["2012-12-11",8.8268,9.0682,8.8268,9.0047,45800.0],["2012-12-12",8.992,9.0047,8.9157,8.9793,12600.0],["2012-12-13",8.992,8.992,8.8458,8.8712,13300.0],["2012-12-14",8.8776,8.8776,8.6806,8.7314,30100.0],["2012-12-17",8.795,9.0238,8.7696,9.0238,19800.0],["2012-12-18",9.0492,9.2017,8.8458,9.1127,45400.0],["2012-12-19",9.1318,9.1508,8.8649,9.1318,16800.0],["2012-12-20",9.1,9.2779,8.9983,9.0619,37300.0],["2012-12-21",9.1318,9.1509,8.9983,9.1,87900.0],["2012-12-24",9.0809,9.0873,9.0047,9.0619,8500.0],["2012-12-26",8.9157,9.1127,8.884,8.992,7000.0],["2012-12-27",9.0174,9.1,8.8077,9.0492,7600.0],["2012-12-28",9.0301,9.0746,8.8013,9.011,7800.0],["2012-12-31",9.0746,9.3733,9.0301,9.3351,20000.0],["2013-01-02",9.5321,9.7863,9.4559,9.6719,79400.0],["2013-01-03",9.7101,9.7101,9.3542,9.4114,62700.0],["2013-01-04",9.4749,9.5321,9.1572,9.3351,94700.0],["2013-01-07",9.2525,9.3733,9.1699,9.1699,12000.0],["2013-01-08",9.1381,9.3923,9.1381,9.3796,9400.0],["2013-01-09",9.4177,9.494,9.189,9.208,10900.0],["2013-01-10",9.2652,9.2652,9.1953,9.2144,2100.0],["2013-01-11",9.2525,9.3669,9.1699,9.2843,7300.0],["2013-01-14",9.0746,9.386,9.0746,9.3669,8800.0],["2013-01-15",9.3479,9.3479,9.1636,9.2208,13300.0],["2013-01-16",9.2589,9.2589,9.1254,9.1509,3600.0],["2013-01-17",9.208,9.2589,9.1318,9.2525,11500.0],["2013-01-18",9.2208,9.2779,9.1826,9.2716,13600.0],["2013-01-22",9.2335,9.2589,9.1127,9.2335,11100.0],["2013-01-23",9.2525,9.2716,9.1572,9.1636,4600.0],["2013-01-24",9.1699,9.2271,9.0682,9.189,6600.0],["2013-01-25",9.2462,9.2779,9.0937,9.1509,13700.0],["2013-01-28",9.2589,9.3351,9.2144,9.2779,10500.0],["2013-01-29",9.2462,9.691,9.2462,9.3478,24500.0],["2013-01-30",9.3097,9.4432,9.0809,9.1445,5500.0],["2013-01-31",9.1191,9.2144,8.9094,8.9793,19000.0],["2013-02-01",8.992,9.2398,8.903,9.1953,117900.0],["2013-02-04",9.1572,9.189,8.9856,9.011,12600.0],["2013-02-05",9.0746,9.1826,9.0746,9.1509,5000.0],["2013-02-06",9.1381,9.1636,9.0039,9.1125,12000.0],["2013-02-07",9.0358,9.1572,9.0358,9.0806,2300.0],["2013-02-08",9.1189,9.2084,8.9719,9.0039,9900.0],["2013-02-11",8.9783,9.0997,8.9464,9.0997,5700.0],["2013-02-12",9.1189,9.2275,9.023,9.2148,9600.0],["2013-02-13",9.317,9.3489,9.0806,9.1189,19900.0],["2013-02-14",9.1061,9.2531,9.1061,9.2403,16300.0],["2013-02-15",9.3234,9.3617,9.2595,9.3106,24300.0],["2013-02-19",9.3106,9.349,9.1509,9.202,12300.0],["2013-02-20",9.1892,9.2084,9.055,9.055,24700.0],["2013-02-21",9.0678,9.1828,9.0678,9.0869,4800.0],["2013-02-22",9.1189,9.202,9.0614,9.17,11400.0],["2013-02-25",9.2211,9.2211,8.9783,8.9783,15000.0],["2013-02-26",9.0103,9.1764,9.0103,9.1445,10000.0],["2013-02-27",9.1189,9.3617,8.9591,9.0167,33400.0],["2013-02-28",8.9911,9.023,8.7866,8.8505,26900.0],["2013-03-01",8.7738,9.0678,8.761,8.94,16600.0],["2013-03-04",8.8569,8.9783,8.8569,8.9655,14000.0],["2013-03-05",9.0294,9.1381,8.94,9.0869,18300.0],["2013-03-06",9.0869,9.1381,8.9464,9.1381,20400.0],["2013-03-07",9.0933,9.1572,8.9847,9.1572,13600.0],["2013-03-08",9.1381,9.1381,8.9975,9.0742,20100.0],["2013-03-11",9.0358,9.055,8.8058,8.8441,9700.0],["2013-03-12",8.8505,9.1381,8.8505,9.1253,16300.0],["2013-03-13",9.1572,9.2659,9.1572,9.2403,53100.0],["2013-03-14",9.2659,9.349,9.2275,9.3298,38900.0],["2013-03-15",9.2659,9.3298,9.202,9.2659,74000.0],["2013-03-18",9.1828,9.2978,9.1828,9.2148,8600.0],["2013-03-19",9.4256,9.4256,9.2531,9.2787,17400.0],["2013-03-20",9.3042,9.3745,9.2595,9.3298,9700.0],["2013-03-21",9.2403,9.3234,9.2211,9.2403,10400.0],["2013-03-22",9.2467,9.2467,9.0997,9.1572,4600.0],["2013-03-25",9.2148,9.2531,9.1509,9.2467,6800.0],["2013-03-26",9.317,9.317,9.1317,9.2659,3300.0],["2013-03-27",9.1764,9.317,9.1764,9.2595,4900.0],["2013-03-28",9.317,9.4512,9.2659,9.2659,65900.0],["2013-04-01",9.2659,9.2659,8.9719,8.9719,19900.0],["2013-04-02",9.0486,9.0997,8.9144,8.9464,61400.0],["2013-04-03",8.9208,9.0486,8.8825,8.9464,70200.0],["2013-04-04",8.9336,9.1317,8.9336,9.1061,10100.0],["2013-04-05",8.9272,9.1892,8.9272,9.1253,12700.0],["2013-04-08",9.1828,9.2339,9.17,9.2339,8000.0],["2013-04-09",9.1508,9.2211,8.9655,8.9719,6900.0],["2013-04-10",9.0358,9.2211,8.9719,9.202,13100.0],["2013-04-11",9.1508,9.2084,9.055,9.1189,8000.0],["2013-04-12",9.1253,9.1572,9.0167,9.0614,6300.0],["2013-04-15",9.0039,9.0358,8.6396,8.646,63200.0],["2013-04-16",8.8058,8.9016,8.793,8.8889,26000.0],["2013-04-17",8.793,8.9016,8.6205,8.6908,33000.0],["2013-04-18",8.6971,8.7994,8.6588,8.6588,10100.0],["2013-04-19",8.6716,8.9783,8.6716,8.908,23100.0],["2013-04-22",8.8697,8.8761,8.678,8.8249,10600.0],["2013-04-23",8.9144,8.9783,8.9144,8.9783,9600.0],["2013-04-24",9.0167,9.0678,8.9847,9.023,4100.0],["2013-04-25",8.8761,8.9144,8.761,8.7866,5500.0],["2013-04-26",8.7802,8.8505,8.6588,8.6652,25600.0],["2013-04-29",8.678,8.908,8.6588,8.8377,11400.0],["2013-04-30",8.8697,8.9464,8.8633,8.9144,7900.0],["2013-05-01",8.8569,8.8569,8.4671,8.4671,51800.0],["2013-05-02",8.5182,8.678,8.5182,8.6077,9100.0],["2013-05-03",8.7291,8.8952,8.7291,8.8441,11500.0],["2013-05-06",8.7291,8.7547,8.7035,8.7547,6600.0],["2013-05-07",8.7738,8.8122,8.7547,8.7802,9400.0],["2013-05-08",8.7802,8.8895,8.7481,8.8638,14600.0],["2013-05-09",8.8766,8.8766,8.7159,8.7352,11600.0],["2013-05-10",8.7545,8.7545,8.5874,8.6838,16000.0],["2013-05-13",8.6774,8.7545,8.6709,8.7159,3800.0],["2013-05-14",8.7031,8.9281,8.7031,8.9216,10700.0],["2013-05-15",8.8831,8.9859,8.8252,8.9473,14700.0],["2013-05-16",9.0052,9.0566,8.9923,9.0052,6200.0],["2013-05-17",9.018,9.063,8.9923,9.0438,22500.0],["2013-05-20",8.9923,9.1145,8.9923,9.1016,7700.0],["2013-05-21",8.9988,8.9988,8.9345,8.9923,15300.0],["2013-05-22",8.973,9.0309,8.7545,8.7995,10100.0],["2013-05-23",8.7545,8.9666,8.7545,8.9345,7800.0],["2013-05-24",8.9088,9.063,8.9088,9.0373,5500.0],["2013-05-28",9.1594,9.3009,9.0887,9.2044,24500.0],["2013-05-29",9.0952,9.0952,8.9473,8.9795,5800.0],["2013-05-30",9.0052,9.1209,8.9795,9.0823,7900.0],["2013-05-31",9.0052,9.0052,8.8509,8.8766,11800.0],["2013-06-03",8.8895,9.2109,8.8702,9.1466,53300.0],["2013-06-04",9.2687,9.2687,8.9602,9.1145,14900.0],["2013-06-05",9.1337,9.1337,9.0245,9.0309,6600.0],["2013-06-06",9.0116,9.1145,8.9988,9.1016,18400.0],["2013-06-07",9.1852,9.1852,9.0566,9.0887,13200.0],["2013-06-10",9.1145,9.1145,8.9988,9.1016,5700.0],["2013-06-11",8.9988,9.0438,8.9473,8.9473,2400.0],["2013-06-12",9.0052,9.0052,8.7481,8.7609,12100.0],["2013-06-13",8.7931,9.0116,8.7224,8.9923,10100.0],["2013-06-14",8.9988,8.9988,8.8059,8.8316,5900.0],["2013-06-17",8.9345,9.063,8.9152,9.0438,19400.0],["2013-06-18",9.0566,9.2623,9.0373,9.153,84700.0],["2013-06-19",9.1659,9.1659,8.9216,9.0052,14300.0],["2013-06-20",8.8638,8.9923,8.7802,8.9281,31900.0],["2013-06-21",8.9602,9.063,8.8573,9.063,60600.0],["2013-06-24",8.9602,9.1402,8.9602,9.108,33400.0],["2013-06-25",9.0823,9.1145,8.973,9.0695,20600.0],["2013-06-26",9.1723,9.1723,8.9473,9.1594,24600.0],["2013-06-27",9.1852,9.3651,9.1852,9.3651,27700.0],["2013-06-28",9.3137,9.4808,9.2623,9.4166,157000.0],["2013-07-01",9.3844,9.5451,9.378,9.4808,49000.0],["2013-07-02",9.4808,9.6158,9.3073,9.558,33200.0],["2013-07-03",9.513,9.6865,9.4808,9.5965,112000.0],["2013-07-05",9.6737,9.8408,9.6415,9.8344,30000.0],["2013-07-08",9.8344,9.9886,9.7701,9.8986,28700.0],["2013-07-09",9.8986,10.0529,9.7958,9.9115,34400.0],["2013-07-10",9.8986,9.9629,9.6608,9.9501,42100.0],["2013-07-11",10.0079,10.1557,9.9436,10.0915,43600.0],["2013-07-12",10.0465,10.1814,10.04,10.1429,18100.0],["2013-07-15",10.1236,10.2907,10.0658,10.0915,23400.0],["2013-07-16",10.0915,10.1429,10.0272,10.0979,25000.0],["2013-07-17",10.175,10.175,9.9179,10.0465,31200.0],["2013-07-18",10.0465,10.2072,10.04,10.1557,19400.0],["2013-07-19",10.1429,10.175,10.0272,10.1429,26600.0],["2013-07-22",10.0979,10.2843,10.0593,10.2779,12800.0],["2013-07-23",10.2843,10.2843,10.0529,10.085,58400.0],["2013-07-24",9.4616,10.0979,9.4616,10.0079,111900.0],["2013-07-25",9.9565,10.625,9.9565,10.3357,41200.0],["2013-07-26",10.2264,10.4064,10.2264,10.2971,216700.0],["2013-07-29",10.2843,10.4321,10.2136,10.2457,519500.0],["2013-07-30",10.3229,10.3679,10.22,10.2522,9600.0],["2013-07-31",10.2907,10.3614,10.2136,10.2136,12500.0],["2013-08-01",10.31,10.3293,10.1236,10.2264,39500.0],["2013-08-02",10.1809,10.2915,10.1679,10.2329,27700.0],["2013-08-05",10.1614,10.324,10.1159,10.272,39700.0],["2013-08-06",10.2655,10.35,10.2069,10.2525,74700.0],["2013-08-07",10.3045,10.3045,10.1809,10.1809,31600.0],["2013-08-08",10.2199,10.2915,10.1679,10.2004,27300.0],["2013-08-09",10.1549,10.272,10.1549,10.2004,13900.0],["2013-08-12",10.1159,10.298,10.1159,10.2199,20700.0],["2013-08-13",10.2004,10.35,10.1159,10.2069,21500.0],["2013-08-14",10.2004,10.337,10.1874,10.2134,9100.0],["2013-08-15",10.0834,10.246,10.0834,10.1874,33800.0],["2013-08-16",10.1289,10.272,10.0899,10.2134,42400.0],["2013-08-19",10.2069,10.272,10.0834,10.0899,29400.0],["2013-08-20",10.0964,10.2199,10.0834,10.1679,29300.0],["2013-08-21",10.1029,10.272,10.1029,10.2134,29400.0],["2013-08-22",10.2329,10.441,10.2329,10.402,13900.0],["2013-08-23",10.402,10.519,10.324,10.415,26400.0],["2013-08-26",10.454,10.6295,10.2199,10.415,17600.0],["2013-08-27",10.2785,10.389,10.0964,10.1224,39700.0],["2013-08-28",10.1029,10.1029,9.6933,9.8624,44800.0],["2013-08-29",9.8624,10.0509,9.7714,9.9729,22500.0],["2013-08-30",9.9404,10.1289,9.7714,9.8299,37200.0],["2013-09-03",9.9079,9.9079,9.8039,9.8494,27400.0],["2013-09-04",9.8299,9.8494,9.6608,9.7714,16900.0],["2013-09-05",9.7649,9.8754,9.7649,9.8494,45700.0],["2013-09-06",9.9209,10.0054,9.7844,9.8559,8600.0],["2013-09-09",9.9144,10.3175,9.7584,10.272,15800.0],["2013-09-10",10.3175,10.402,10.0964,10.2199,11100.0],["2013-09-11",10.1549,10.363,10.1484,10.2329,12600.0],["2013-09-12",10.2459,10.3565,10.1159,10.2394,25700.0],["2013-09-13",10.2915,10.3695,10.272,10.3175,10800.0],["2013-09-16",10.3825,10.3825,10.2134,10.3045,16600.0],["2013-09-17",10.259,10.402,10.2004,10.3955,11800.0],["2013-09-18",10.402,10.545,10.3175,10.5125,16800.0],["2013-09-19",10.5125,10.5125,10.2069,10.298,8700.0],["2013-09-20",10.3045,10.3825,10.2069,10.2785,70100.0],["2013-09-23",10.2525,10.6945,10.2525,10.6815,16100.0],["2013-09-24",10.6555,11.0391,10.545,10.6945,43900.0],["2013-09-25",10.6555,10.727,10.519,10.532,11500.0],["2013-09-26",10.5255,10.6425,10.3435,10.454,10600.0],["2013-09-27",10.363,10.402,10.1874,10.35,7500.0],["2013-09-30",10.272,10.3435,10.0899,10.0899,52100.0],["2013-10-01",10.1159,10.324,10.0444,10.1679,16200.0],["2013-10-02",10.1419,10.1874,9.7909,9.8299,25400.0],["2013-10-03",9.8299,9.8819,9.7844,9.8169,24500.0],["2013-10-04",9.7909,9.9209,9.7844,9.8299,25900.0],["2013-10-07",9.7909,9.8754,9.7584,9.7584,32600.0],["2013-10-08",9.7909,9.9339,9.7063,9.8299,34100.0],["2013-10-09",9.8234,9.9079,9.7779,9.8104,14400.0],["2013-10-10",9.9664,10.1224,9.8949,9.9469,25300.0],["2013-10-11",9.8949,10.3565,9.8949,10.35,51400.0],["2013-10-14",10.35,10.415,10.1094,10.1354,43000.0],["2013-10-15",10.1354,10.2525,9.9859,10.1744,34200.0],["2013-10-16",10.2134,10.3565,9.9599,10.272,24400.0],["2013-10-17",10.2004,10.311,10.1224,10.285,15100.0],["2013-10-18",10.3955,10.415,10.2134,10.3305,28700.0],["2013-10-21",10.311,10.3955,10.2004,10.3045,16600.0],["2013-10-22",10.3045,10.415,10.2264,10.3045,18100.0],["2013-10-23",10.2134,10.415,10.2134,10.3305,11300.0],["2013-10-24",10.402,10.9221,10.3305,10.584,288800.0],["2013-10-25",10.6555,10.8246,10.4345,10.5905,128700.0],["2013-10-28",10.5645,10.766,10.5515,10.6685,105600.0],["2013-10-29",10.7335,10.8051,10.61,10.6165,115900.0],["2013-10-30",10.688,10.8506,10.597,10.6555,75100.0],["2013-10-31",10.662,10.6685,10.4865,10.4865,55900.0],["2013-11-01",10.4669,10.6629,10.3885,10.6041,136200.0],["2013-11-04",10.6368,10.7152,10.4734,10.5584,65200.0],["2013-11-05",10.5322,10.5976,10.5061,10.5322,10700.0],["2013-11-06",10.6302,10.6498,10.5649,10.6172,13100.0],["2013-11-07",10.6629,10.7086,10.5584,10.6237,45500.0],["2013-11-08",10.6433,10.8328,10.6172,10.7609,96800.0],["2013-11-11",10.7805,10.7805,10.6302,10.6825,30200.0],["2013-11-12",10.6368,10.7217,10.48,10.493,11400.0],["2013-11-13",10.4538,10.7086,10.4408,10.7086,60800.0],["2013-11-14",10.6498,10.7086,10.5714,10.676,28600.0],["2013-11-15",10.7282,10.7413,10.5518,10.6433,48600.0],["2013-11-18",10.676,10.7152,10.5322,10.689,32800.0],["2013-11-19",10.7086,10.7674,10.6172,10.6564,12400.0],["2013-11-20",10.6237,10.6825,10.5649,10.6694,36900.0],["2013-11-21",10.7348,10.7805,10.578,10.7217,83700.0],["2013-11-22",10.6825,10.97,10.6825,10.8916,62300.0],["2013-11-25",10.9504,11.1464,10.9504,11.0615,67800.0],["2013-11-26",11.0484,11.2183,11.0353,11.2052,19700.0],["2013-11-27",11.2444,11.2836,11.1268,11.1856,44100.0],["2013-11-29",11.264,11.3359,11.2052,11.2379,13200.0],["2013-12-02",11.2705,11.3359,11.0745,11.0876,41400.0],["2013-12-03",11.1072,11.166,11.0549,11.1072,121900.0],["2013-12-04",11.1072,11.3293,11.0288,11.2509,72400.0],["2013-12-05",11.2509,11.3163,11.1399,11.2379,64300.0],["2013-12-06",11.3359,11.5711,11.3359,11.4208,41100.0],["2013-12-09",11.4339,11.558,11.1529,11.2379,99600.0],["2013-12-10",11.2509,11.3685,11.1007,11.2117,118800.0],["2013-12-11",11.2771,11.2771,10.7544,10.9046,51300.0],["2013-12-12",10.9046,11.1595,10.9046,11.0484,77900.0],["2013-12-13",11.1007,11.1399,10.885,11.0876,23100.0],["2013-12-16",11.1072,11.1399,11.0288,11.0876,16000.0],["2013-12-17",11.1203,11.1203,10.8132,10.8981,17000.0],["2013-12-18",10.9046,10.9765,10.787,10.9569,54100.0],["2013-12-19",10.8654,10.9373,10.7674,10.8001,15300.0],["2013-12-20",10.8524,10.9765,10.774,10.9242,168700.0],["2013-12-23",10.9569,11.1725,10.9569,11.1529,40500.0],["2013-12-24",11.1529,11.3032,11.0092,11.2248,21100.0],["2013-12-26",11.2836,11.362,11.0876,11.166,48500.0],["2013-12-27",11.2183,11.362,11.1856,11.2313,26000.0],["2013-12-30",11.1399,11.2509,10.8916,11.166,373100.0],["2013-12-31",11.2248,11.3947,11.068,11.1725,40900.0],["2014-01-02",11.0941,11.2117,11.0484,11.1399,59100.0],["2014-01-03",11.1856,11.3555,11.1268,11.3228,54900.0],["2014-01-06",11.3555,11.4535,11.2248,11.3816,77400.0],["2014-01-07",11.3947,11.7017,11.3816,11.6625,175500.0],["2014-01-08",11.6821,11.7998,11.5711,11.7932,35500.0],["2014-01-09",11.8259,12.1134,11.8194,12.0742,45500.0],["2014-01-10",12.1068,12.1068,11.9239,12.0154,74100.0],["2014-01-13",12.0676,12.1787,11.9239,12.0676,44800.0],["2014-01-14",12.1395,12.1395,11.937,11.95,46400.0],["2014-01-15",11.9696,12.133,11.9043,12.0546,35500.0],["2014-01-16",12.0611,12.0742,11.8716,11.9304,116700.0],["2014-01-17",11.937,12.0415,11.7148,11.7475,60900.0],["2014-01-21",11.754,11.8847,11.7214,11.852,35700.0],["2014-01-22",11.8978,11.8978,11.741,11.8455,19800.0],["2014-01-23",11.754,11.8063,11.5123,11.5645,36000.0],["2014-01-24",11.5123,11.6103,10.9569,11.2052,51100.0],["2014-01-27",11.1987,11.4731,10.8589,11.3881,65500.0],["2014-01-28",11.3555,11.4731,11.2183,11.4404,83000.0],["2014-01-29",11.4077,11.4077,11.2248,11.2444,74600.0],["2014-01-30",11.2313,11.3555,11.0876,11.1595,110400.0],["2014-01-31",10.9765,11.4077,10.9765,11.1268,105300.0],["2014-02-03",11.0745,11.1856,10.5322,10.689,112200.0],["2014-02-04",10.6956,10.7936,10.4996,10.5714,76600.0],["2014-02-05",10.9046,10.9046,10.5061,10.6629,77900.0],["2014-02-06",10.7154,11.674,10.571,10.6629,40800.0],["2014-02-07",10.6563,11.2735,10.5382,10.768,61100.0],["2014-02-10",10.7877,11.3392,10.5381,10.7548,34700.0],["2014-02-11",10.7614,11.1291,10.7614,11.0306,50900.0],["2014-02-12",11.1816,11.1816,10.873,10.9912,34500.0],["2014-02-13",10.8993,11.2932,10.7745,11.1947,57600.0],["2014-02-14",11.2144,11.2735,11.0634,11.2276,50300.0],["2014-02-18",11.2276,11.4048,11.1291,11.2932,45700.0],["2014-02-19",11.221,11.4377,10.919,11.1094,76600.0],["2014-02-20",11.0765,11.4377,11.0109,11.3589,62900.0],["2014-02-21",11.418,11.5559,11.3064,11.4442,56200.0],["2014-02-24",11.4902,11.6675,11.4771,11.5362,36700.0],["2014-02-25",11.4902,11.5559,11.418,11.4902,48100.0],["2014-02-26",11.523,11.6872,11.4377,11.5624,53900.0],["2014-02-27",11.5165,11.6675,11.2735,11.6478,25700.0],["2014-02-28",11.6872,11.8251,11.615,11.6412,59000.0],["2014-03-03",11.5624,11.5624,11.2998,11.5033,49100.0],["2014-03-04",11.6084,11.9958,11.4968,11.9104,81500.0],["2014-03-05",11.8579,12.0746,11.6675,11.9498,62500.0],["2014-03-06",11.9432,11.9432,11.7922,11.8841,39400.0],["2014-03-07",11.9826,12.0549,11.8513,11.9432,25100.0],["2014-03-10",11.72,12.0155,11.7134,12.0155,31100.0],["2014-03-11",11.9958,11.9958,11.5952,11.8119,85000.0],["2014-03-12",11.7528,11.9301,11.6872,11.8841,30300.0],["2014-03-13",11.871,11.9038,11.4639,11.5493,50900.0],["2014-03-14",11.4705,11.6675,11.267,11.5953,57000.0],["2014-03-17",11.6609,11.7463,11.3457,11.4245,34000.0],["2014-03-18",11.4508,11.5165,11.3195,11.4245,21900.0],["2014-03-19",11.3129,11.372,11.1619,11.3195,31300.0],["2014-03-20",11.3064,11.5427,11.3064,11.4771,18000.0],["2014-03-21",11.5362,11.5427,11.3654,11.3917,99500.0],["2014-03-24",11.3261,11.4245,11.2079,11.3392,57000.0],["2014-03-25",11.4245,11.5493,11.2276,11.3851,62200.0],["2014-03-26",11.4574,11.6215,11.1882,11.4377,63800.0],["2014-03-27",11.3983,11.4377,11.0569,11.1028,29200.0],["2014-03-28",11.0897,11.2538,11.0306,11.1094,62100.0],["2014-03-31",11.1816,11.2735,10.9124,11.1094,64900.0],["2014-04-01",11.1553,11.5953,11.1028,11.5756,35500.0],["2014-04-02",11.6018,11.7725,11.4508,11.7266,39300.0],["2014-04-03",11.6872,11.7331,11.1159,11.7266,98600.0],["2014-04-04",11.7859,11.7859,11.1396,11.2253,83800.0],["2014-04-07",11.2121,11.3045,11.1,11.1066,46700.0],["2014-04-08",11.1528,11.3638,10.9549,11.1132,41700.0],["2014-04-09",11.1066,11.1923,10.9153,11.0868,27100.0],["2014-04-10",11.067,11.067,10.7307,10.8626,85100.0],["2014-04-11",10.7439,10.9087,10.6845,10.7768,31000.0],["2014-04-14",10.8758,10.8758,10.6977,10.7966,28300.0],["2014-04-15",10.8032,10.9879,10.6119,10.9087,38000.0],["2014-04-16",10.9879,11.0472,10.8824,11.0143,21800.0],["2014-04-17",10.9879,11.1923,10.8824,11.0736,22200.0],["2014-04-21",11.1198,11.1198,10.9087,11.0538,14600.0],["2014-04-22",11.1396,11.443,11.1198,11.2385,32000.0],["2014-04-23",11.2583,11.3177,10.9351,10.9549,22600.0],["2014-04-24",11.1,11.2121,10.6977,10.9087,33300.0],["2014-04-25",10.9021,10.9417,10.5196,10.6185,34800.0],["2014-04-28",10.4998,11.5419,10.4998,10.6911,30800.0],["2014-04-29",11.72,11.72,10.48,10.6647,64200.0],["2014-04-30",10.5724,10.7175,10.4537,10.6581,149900.0],["2014-05-01",10.5922,10.856,10.4603,10.4932,103300.0],["2014-05-02",10.48,10.6251,10.236,10.579,76100.0],["2014-05-05",10.5196,10.6185,10.3415,10.513,72000.0],["2014-05-06",10.4537,10.5592,10.2954,10.4207,99100.0],["2014-05-07",10.4207,10.6449,10.3547,10.4734,85500.0],["2014-05-08",10.4998,10.5394,10.3943,10.4734,76100.0],["2014-05-09",10.3877,10.5394,10.3218,10.4932,47300.0],["2014-05-12",10.5526,10.6977,10.4471,10.5988,65900.0],["2014-05-13",10.4273,10.7175,10.3547,10.4207,89000.0],["2014-05-14",10.3811,10.4405,10.2426,10.2954,84300.0],["2014-05-15",10.2888,10.2888,10.0579,10.1832,67200.0],["2014-05-16",10.1305,10.3218,10.0184,10.302,60500.0],["2014-05-19",10.236,10.4668,10.236,10.3613,33400.0],["2014-05-20",10.3349,10.3877,10.0843,10.3152,96600.0],["2014-05-21",10.3284,10.3877,10.0975,10.2228,156500.0],["2014-05-22",10.2162,10.3415,10.1898,10.2096,61900.0],["2014-05-23",10.2492,10.5196,10.1767,10.2822,183900.0],["2014-05-27",10.3811,10.4998,10.2624,10.4866,131900.0],["2014-05-28",10.3943,10.6515,10.2756,10.5592,89500.0],["2014-05-29",10.612,10.612,10.4405,10.5262,79100.0],["2014-05-30",10.4537,10.5526,10.2624,10.3877,101100.0],["2014-06-02",10.3547,10.4734,10.2756,10.3217,127200.0],["2014-06-03",10.2426,10.4405,10.2426,10.3481,236000.0],["2014-06-04",10.3283,10.5196,10.3086,10.3811,45200.0],["2014-06-05",10.3943,10.7109,10.3415,10.6845,57200.0],["2014-06-06",10.7175,10.7834,10.6185,10.6845,56300.0],["2014-06-09",10.6845,11.0209,10.6845,10.9615,63000.0],["2014-06-10",10.9285,10.9747,10.823,10.9219,29100.0],["2014-06-11",10.9021,10.9945,10.7373,10.889,47400.0],["2014-06-12",10.8362,10.9681,10.7504,10.8692,68900.0],["2014-06-13",10.9351,10.9351,10.6647,10.7109,27300.0],["2014-06-16",10.6515,10.7241,10.5196,10.7109,59400.0],["2014-06-17",10.6317,10.8692,10.6317,10.7241,45800.0],["2014-06-18",10.6911,10.8692,10.579,10.8032,37100.0],["2014-06-19",10.8758,10.8758,10.7505,10.8296,47000.0],["2014-06-20",10.9087,10.9153,10.6449,10.8296,123300.0],["2014-06-23",10.823,10.823,10.6647,10.6779,47300.0],["2014-06-24",10.612,10.7241,10.5196,10.5658,102300.0],["2014-06-25",10.48,10.7439,10.48,10.7307,31300.0],["2014-06-26",10.6911,10.7834,10.5856,10.7439,20800.0],["2014-06-27",10.6449,10.7373,10.5394,10.6185,191500.0],["2014-06-30",10.5922,10.6647,10.5064,10.6119,41100.0],["2014-07-01",10.5988,10.9483,10.5592,10.8362,88500.0],["2014-07-02",10.79,10.8824,10.7043,10.7636,64600.0],["2014-07-03",10.7834,10.9549,10.7834,10.9087,42100.0],["2014-07-07",10.8428,10.8428,10.5592,10.7175,82100.0],["2014-07-08",10.6977,10.6977,10.4603,10.513,59200.0],["2014-07-09",10.5262,10.6449,10.4932,10.5394,30900.0],["2014-07-10",10.4537,10.5394,10.2888,10.3811,88600.0],["2014-07-11",10.3218,10.4932,10.3152,10.4009,36000.0],["2014-07-14",10.5394,10.5988,10.3745,10.4603,35300.0],["2014-07-15",10.3745,10.4734,10.269,10.3679,112500.0],["2014-07-16",10.4339,10.4339,10.2822,10.3217,51800.0],["2014-07-17",10.269,10.3086,10.236,10.302,110800.0],["2014-07-18",10.2558,10.4998,10.2558,10.3217,50000.0],["2014-07-21",10.2096,10.3086,10.1437,10.2888,34000.0],["2014-07-22",10.3152,10.4009,10.2096,10.2822,45000.0],["2014-07-23",10.2492,10.3811,10.1701,10.3613,34500.0],["2014-07-24",10.1832,10.579,10.1832,10.5328,45500.0],["2014-07-25",10.4207,10.5724,10.2954,10.4471,57700.0],["2014-07-28",10.4932,10.7109,10.4405,10.6054,56000.0],["2014-07-29",10.6515,10.6581,10.513,10.5526,37900.0],["2014-07-30",10.5856,10.6647,10.5328,10.6449,46400.0],["2014-07-31",10.5196,10.6383,10.4734,10.4932,122400.0],["2014-08-01",10.546,10.5724,10.3679,10.4207,67900.0],["2014-08-04",10.4866,10.5064,10.3613,10.4141,71000.0],["2014-08-05",10.3809,10.6396,10.2748,10.4672,73800.0],["2014-08-06",10.4804,10.633,10.4804,10.5202,77000.0],["2014-08-07",10.5136,10.6065,10.4804,10.4937,43100.0],["2014-08-08",10.5468,10.7192,10.5335,10.6065,56600.0],["2014-08-11",10.6131,10.6529,10.5202,10.5865,50600.0],["2014-08-12",10.5202,10.5534,10.4804,10.4871,42200.0],["2014-08-13",10.4871,10.6197,10.4672,10.6065,43400.0],["2014-08-14",10.5865,10.6131,10.4871,10.5865,33100.0],["2014-08-15",10.6927,10.7059,10.5865,10.6728,114200.0],["2014-08-18",10.7258,10.9315,10.6595,10.9182,78400.0],["2014-08-19",10.885,10.9447,10.8121,10.9248,79800.0],["2014-08-20",10.8519,10.9315,10.8519,10.885,77600.0],["2014-08-21",10.8917,10.9978,10.7723,10.9514,29400.0],["2014-08-22",10.958,10.9845,10.885,10.958,81900.0],["2014-08-25",10.9845,11.031,10.8651,10.9779,79300.0],["2014-08-26",11.0111,11.1769,10.885,10.9447,65600.0],["2014-08-27",10.9381,10.9646,10.8253,10.9049,41300.0],["2014-08-28",10.8386,10.8651,10.759,10.8519,41300.0],["2014-08-29",10.8452,10.885,10.7789,10.8519,43100.0],["2014-09-02",10.8452,11.0774,10.832,11.0376,111500.0],["2014-09-03",11.0575,11.157,10.9779,10.9845,46600.0],["2014-09-04",11.1636,11.1636,11.0044,11.0774,44600.0],["2014-09-05",11.0111,11.1504,10.9646,11.0111,29800.0],["2014-09-08",11.0111,11.1039,10.9447,11.0111,25500.0],["2014-09-09",10.958,11.1902,10.9514,10.9779,84500.0],["2014-09-10",10.958,11.2764,10.9447,11.0708,89900.0],["2014-09-11",10.9713,11.2631,10.9713,11.1106,116800.0],["2014-09-12",11.0575,11.1504,10.9447,11.0509,72100.0],["2014-09-15",11.0243,11.2366,10.9447,11.0973,65200.0],["2014-09-16",11.084,11.2167,11.0044,11.0774,36500.0],["2014-09-17",11.0641,11.2101,10.9646,11.084,50100.0],["2014-09-18",11.1039,11.2698,10.9646,11.2233,37100.0],["2014-09-19",11.2233,11.4091,11.1238,11.2499,123400.0],["2014-09-22",11.1504,11.2897,11.0575,11.0641,59100.0],["2014-09-23",11.0177,11.1039,10.8253,10.885,46700.0],["2014-09-24",10.8452,11.0575,10.8253,10.9779,37300.0],["2014-09-25",10.9315,10.9315,10.633,10.6728,53700.0],["2014-09-26",10.6396,10.8187,10.6396,10.7723,47700.0],["2014-09-29",10.6529,10.7855,10.5666,10.6529,48000.0],["2014-09-30",10.6197,10.6728,10.5003,10.507,94400.0],["2014-10-01",10.4871,10.6131,10.4075,10.4804,65400.0],["2014-10-02",10.4207,10.6794,10.4207,10.5865,43400.0],["2014-10-03",10.7059,10.885,10.6197,10.8121,63600.0],["2014-10-06",10.7855,10.9381,10.6462,10.8784,100600.0],["2014-10-07",10.7789,10.8519,10.6264,10.7457,78600.0],["2014-10-08",10.6993,11.1968,10.5932,11.1636,68400.0],["2014-10-09",11.0973,11.0973,10.7524,10.7723,53200.0],["2014-10-10",10.6993,11.0243,10.6794,10.8585,59200.0],["2014-10-13",10.8983,11.2565,10.7126,11.0708,70200.0],["2014-10-14",11.1636,11.2764,11.1039,11.2631,82500.0],["2014-10-15",11.0774,11.2764,10.9248,11.1703,68100.0],["2014-10-16",10.9978,11.23,10.9447,11.1238,42800.0],["2014-10-17",11.2764,11.3494,10.8784,10.958,52400.0],["2014-10-20",10.885,11.0111,10.8253,10.9978,58400.0],["2014-10-21",11.0044,11.157,10.9845,11.1371,38800.0],["2014-10-22",11.1437,11.1902,10.9447,10.9713,44400.0],["2014-10-23",11.0376,11.1902,10.8784,11.0575,36100.0],["2014-10-24",10.8054,11.0177,10.5667,10.885,118200.0],["2014-10-27",10.7656,10.8983,10.6661,10.885,63100.0],["2014-10-28",10.885,11.283,10.8386,11.2698,88100.0],["2014-10-29",11.3228,11.4223,11.084,11.2897,113800.0],["2014-10-30",11.2167,11.6412,11.2167,11.5815,76400.0],["2014-10-31",11.7474,11.7474,11.6014,11.6412,70200.0],["2014-11-03",11.6213,11.6943,11.3958,11.5019,40800.0],["2014-11-04",11.4219,11.702,11.3152,11.662,48700.0],["2014-11-05",11.702,11.8287,11.5819,11.7286,65900.0],["2014-11-06",11.702,11.7753,11.662,11.7286,75800.0],["2014-11-07",11.7286,11.802,11.5019,11.7886,51100.0],["2014-11-10",11.8353,11.982,11.7553,11.982,67000.0],["2014-11-11",11.942,11.9887,11.8286,11.8487,77600.0],["2014-11-12",11.802,11.9887,11.802,11.942,50300.0],["2014-11-13",11.9353,11.982,11.7953,11.9287,47500.0],["2014-11-14",11.902,12.0487,11.8553,11.962,82200.0],["2014-11-17",11.9087,11.9087,11.5219,11.5686,63000.0],["2014-11-18",11.5686,11.7886,11.5686,11.722,80700.0],["2014-11-19",11.6686,11.7286,11.3619,11.5553,58400.0],["2014-11-20",11.4819,11.862,11.4819,11.8287,114800.0],["2014-11-21",11.9687,12.062,11.4486,11.4619,119600.0],["2014-11-24",11.4886,11.9287,11.4886,11.7286,294800.0],["2014-11-25",11.7286,11.8953,11.6419,11.742,235600.0],["2014-11-26",11.702,11.742,11.5819,11.622,65700.0],["2014-11-28",11.6489,11.7498,11.346,11.3931,40400.0],["2014-12-01",11.3326,11.5075,10.9961,11.2451,98200.0],["2014-12-02",11.2855,11.5883,11.2384,11.4133,55400.0],["2014-12-03",11.3999,11.6354,11.2922,11.5143,61400.0],["2014-12-04",11.4739,11.6691,11.3326,11.5748,55700.0],["2014-12-05",11.5479,11.945,11.5479,11.844,70600.0],["2014-12-08",11.7835,11.9921,11.696,11.8036,52200.0],["2014-12-09",11.6691,11.9584,11.6691,11.9517,105000.0],["2014-12-10",11.945,11.9719,11.6758,11.6892,66500.0],["2014-12-11",11.7902,11.9046,11.6758,11.7094,41100.0],["2014-12-12",11.5412,11.7094,11.3191,11.4672,36300.0],["2014-12-15",11.5412,11.6287,11.3393,11.4268,47800.0],["2014-12-16",11.4403,11.7162,11.4335,11.5614,64600.0],["2014-12-17",11.5748,11.9046,11.5277,11.8508,90200.0],["2014-12-18",11.9652,11.9652,11.7363,11.8104,57800.0],["2014-12-19",11.7835,11.7835,11.5883,11.6354,174400.0],["2014-12-22",11.6758,11.8238,11.622,11.6421,109400.0],["2014-12-23",11.6691,11.8104,11.4604,11.7363,85600.0],["2014-12-24",11.7229,11.8979,11.595,11.8575,70900.0],["2014-12-26",11.8979,11.8979,11.7565,11.8709,49400.0],["2014-12-29",11.8979,12.0997,11.8036,12.0123,56800.0],["2014-12-30",11.9517,12.0594,11.8777,12.0123,31900.0],["2014-12-31",12.0055,12.0661,11.7835,11.8104,41200.0],["2015-01-02",11.8844,11.8911,11.4133,11.5479,49000.0],["2015-01-05",11.447,11.595,11.3864,11.4941,53300.0],["2015-01-06",11.4941,11.5143,11.0701,11.097,66900.0],["2015-01-07",11.1643,11.373,11.0769,11.3124,66100.0],["2015-01-08",11.4335,11.5681,11.346,11.4335,29700.0],["2015-01-09",11.3864,11.3864,11.1509,11.2114,52700.0],["2015-01-12",11.2384,11.2384,11.0567,11.1038,24000.0],["2015-01-13",11.2249,11.4201,10.9153,11.124,41700.0],["2015-01-14",10.949,11.2451,10.8144,10.8615,40700.0],["2015-01-15",10.8413,10.8817,10.5587,10.6125,52900.0],["2015-01-16",10.5587,10.7875,10.5587,10.7538,51400.0],["2015-01-20",10.7808,10.9625,10.6664,10.7336,43800.0],["2015-01-21",10.6798,10.7808,10.6058,10.6058,33600.0],["2015-01-22",10.6394,10.8952,10.5519,10.8346,115000.0],["2015-01-23",10.7135,10.9221,10.7135,10.7875,66000.0],["2015-01-26",10.7538,10.8884,10.5991,10.8211,51900.0],["2015-01-27",10.6731,10.875,10.5721,10.6058,37200.0],["2015-01-28",10.6865,10.6865,10.4577,10.4577,76200.0],["2015-01-29",10.5452,10.9961,10.5452,10.9692,76700.0],["2015-01-30",10.7404,11.0769,10.4106,10.4443,86900.0],["2015-02-02",10.4375,10.774,10.3904,10.7135,97800.0],["2015-02-03",10.7202,11.0769,10.7202,10.8481,76700.0],["2015-02-04",10.7673,10.9153,10.7673,10.8346,54200.0],["2015-02-05",10.8413,11.1913,10.8413,11.1509,32700.0],["2015-02-06",11.1373,11.2727,11.0696,11.1238,45200.0],["2015-02-09",11.0561,11.1306,10.8936,10.9207,37900.0],["2015-02-10",10.9004,11.0764,10.8462,10.9748,40800.0],["2015-02-11",10.9816,11.1441,10.7853,11.1103,38100.0],["2015-02-12",11.1712,11.2389,11.0832,11.2389,32600.0],["2015-02-13",11.205,11.2727,11.0764,11.1576,72300.0],["2015-02-17",11.1983,11.1983,11.0629,11.1238,20300.0],["2015-02-18",11.0967,11.1373,11.0087,11.1238,31100.0],["2015-02-19",11.1238,11.1306,11.0155,11.0696,18100.0],["2015-02-20",11.0899,11.0899,10.8665,11.029,48200.0],["2015-02-23",10.9545,11.0222,10.9071,11.0087,53900.0],["2015-02-24",11.0087,11.1712,11.0087,11.1509,75400.0],["2015-02-25",11.0967,11.1373,11.0222,11.0222,41000.0],["2015-02-26",10.9816,11.0629,10.941,11.029,42400.0],["2015-02-27",10.9884,11.0629,10.9139,10.9139,49000.0],["2015-03-02",10.8801,10.941,10.7853,10.8936,174800.0],["2015-03-03",10.8327,10.9207,10.8124,10.8936,106700.0],["2015-03-04",10.8327,10.8936,10.7447,10.8327,41100.0],["2015-03-05",10.853,10.8936,10.704,10.8801,41800.0],["2015-03-06",10.765,10.9681,10.765,10.9342,159900.0],["2015-03-09",10.9004,11.2321,10.9004,11.1644,109600.0],["2015-03-10",11.0358,11.0358,10.9071,10.9139,37900.0],["2015-03-11",10.9139,11.1373,10.9139,11.1035,38500.0],["2015-03-12",11.1306,11.2457,10.8733,11.1509,161800.0],["2015-03-13",11.1373,11.1847,11.029,11.1035,72700.0],["2015-03-16",11.1103,11.2254,11.0899,11.1712,84200.0],["2015-03-17",11.1373,11.2457,11.117,11.2118,91400.0],["2015-03-18",11.1644,11.2727,10.9816,11.0696,51700.0],["2015-03-19",11.0019,11.0832,10.941,11.0696,24400.0],["2015-03-20",11.1035,11.178,11.0493,11.1373,159000.0],["2015-03-23",11.0696,11.2389,11.0696,11.2186,131700.0],["2015-03-24",11.205,11.3878,11.1577,11.2321,102500.0],["2015-03-25",11.205,11.5571,11.1103,11.2931,297500.0],["2015-03-26",11.1915,11.3946,11.1306,11.3675,76900.0],["2015-03-27",11.3066,11.4285,11.2998,11.3878,121000.0],["2015-03-30",11.3743,11.6113,11.3743,11.5097,67500.0],["2015-03-31",11.4826,11.5368,11.4082,11.5097,58300.0],["2015-04-01",11.4555,11.53,11.266,11.5097,102400.0],["2015-04-02",11.4623,11.6654,11.3675,11.5368,38200.0],["2015-04-06",11.4217,11.4962,11.3201,11.4014,35200.0],["2015-04-07",11.4217,11.8076,11.3608,11.6248,86800.0],["2015-04-08",11.5842,11.7399,11.5842,11.6587,33900.0],["2015-04-09",11.5977,11.6857,11.4556,11.6045,82200.0],["2015-04-10",11.6587,11.7738,11.5774,11.6519,66800.0],["2015-04-13",11.6045,11.6316,11.5706,11.591,24200.0],["2015-04-14",11.5977,11.618,11.4623,11.591,29700.0],["2015-04-15",11.6519,11.7602,11.5368,11.7264,49400.0],["2015-04-16",11.7602,11.7602,11.6113,11.679,18300.0],["2015-04-17",11.591,11.5977,11.5097,11.5233,85900.0],["2015-04-20",11.5774,11.7738,11.5774,11.6857,35500.0],["2015-04-21",11.7061,11.8076,11.6113,11.7128,42000.0],["2015-04-22",11.679,11.8144,11.591,11.7331,21400.0],["2015-04-23",11.6925,11.8482,11.6045,11.6587,65300.0],["2015-04-24",11.6993,11.7128,11.5774,11.7061,46600.0],["2015-04-27",11.679,11.7941,11.5774,11.6383,45200.0],["2015-04-28",11.679,11.8076,11.6384,11.7805,103000.0],["2015-04-29",11.7331,11.8008,11.5639,11.6519,43300.0],["2015-04-30",11.5706,11.6587,11.4217,11.442,91400.0],["2015-05-01",11.4488,11.4894,11.2592,11.4082,351900.0],["2015-05-04",11.4488,11.6113,11.3946,11.4149,56800.0],["2015-05-05",11.3877,11.4763,11.2991,11.4217,87600.0],["2015-05-06",11.4149,11.6534,11.4149,11.6194,122500.0],["2015-05-07",11.5717,11.6194,11.4967,11.5444,68700.0],["2015-05-08",11.6671,11.7148,11.4217,11.6534,86600.0],["2015-05-11",11.6603,11.708,11.4694,11.5376,53600.0],["2015-05-12",11.5989,11.7012,11.3604,11.6943,71900.0],["2015-05-13",11.708,11.708,11.5785,11.5989,23500.0],["2015-05-14",11.6466,11.8443,11.6194,11.8102,75300.0],["2015-05-15",11.817,11.817,11.558,11.5989,42500.0],["2015-05-18",11.5717,11.7897,11.5717,11.7829,42900.0],["2015-05-19",11.7625,11.7966,11.6875,11.7625,18800.0],["2015-05-20",11.742,11.817,11.6739,11.7761,45300.0],["2015-05-21",11.8034,11.9124,11.7557,11.8375,60300.0],["2015-05-22",11.8443,11.9124,11.6739,11.7216,57300.0],["2015-05-26",11.6398,11.7829,11.524,11.7148,64200.0],["2015-05-27",11.7148,11.8579,11.6398,11.7966,52400.0],["2015-05-28",11.7284,11.8783,11.6603,11.7216,30200.0],["2015-05-29",11.7489,11.7489,11.5512,11.6603,48100.0],["2015-06-01",11.7489,11.7489,11.4763,11.5785,38300.0],["2015-06-02",11.4899,11.7897,11.4899,11.7216,40000.0],["2015-06-03",11.7148,11.8988,11.6807,11.8375,52500.0],["2015-06-04",11.742,11.7897,11.5989,11.6534,29200.0],["2015-06-05",11.6943,11.926,11.6126,11.9124,41500.0],["2015-06-08",11.8579,11.926,11.8034,11.8647,26900.0],["2015-06-09",11.8374,11.9192,11.8034,11.9056,45900.0],["2015-06-10",11.9192,12.0283,11.8375,12.0283,146200.0],["2015-06-11",11.9806,12.0283,11.9329,12.0214,44300.0],["2015-06-12",12.001,12.0215,11.9192,11.9806,79400.0],["2015-06-15",11.8783,12.001,11.7897,11.9601,58200.0],["2015-06-16",11.8988,12.0283,11.8238,12.0283,47900.0],["2015-06-17",12.0623,12.0623,11.8375,11.9192,43000.0],["2015-06-18",11.9601,12.0964,11.9533,12.0419,69900.0],["2015-06-19",12.0283,12.0828,11.9601,12.0351,187000.0],["2015-06-22",12.0964,12.1577,12.0828,12.1237,58800.0],["2015-06-23",12.0828,12.2532,12.0828,12.2395,103700.0],["2015-06-24",12.2327,12.2463,12.1373,12.2191,55300.0],["2015-06-25",12.2668,12.2668,12.1441,12.1918,36100.0],["2015-06-26",12.2327,12.2668,12.1986,12.26,239300.0],["2015-06-29",12.2259,12.2395,12.0623,12.185,81100.0],["2015-06-30",12.2532,12.2532,12.1032,12.1782,48300.0],["2015-07-01",12.1986,12.4849,12.1577,12.3554,131300.0],["2015-07-02",12.369,12.369,12.0692,12.11,41300.0],["2015-07-06",12.0419,12.1373,11.9533,12.1169,44600.0],["2015-07-07",12.0828,12.1646,11.9329,12.1032,142400.0],["2015-07-08",12.0351,12.0896,11.9874,12.0214,39900.0],["2015-07-09",12.1714,12.2872,12.1237,12.2123,60800.0],["2015-07-10",12.2736,12.4235,12.1918,12.3622,52700.0],["2015-07-13",12.4372,12.4372,12.3554,12.4167,45500.0],["2015-07-14",12.3963,12.5803,12.3145,12.5326,40500.0],["2015-07-15",12.5462,12.5939,12.4576,12.5326,34400.0],["2015-07-16",12.6075,12.6416,12.5326,12.5666,38500.0],["2015-07-17",12.6212,12.6212,12.4303,12.444,64300.0],["2015-07-20",12.5053,12.6348,12.4644,12.5871,22800.0],["2015-07-21",12.6348,12.7575,12.5257,12.5871,55500.0],["2015-07-22",12.6007,12.7711,12.6007,12.6893,28100.0],["2015-07-23",12.6075,12.7098,12.1441,12.1441,67700.0],["2015-07-24",12.0896,12.2463,11.7284,11.9397,62800.0],["2015-07-27",11.8988,12.0828,11.7966,12.0692,55100.0],["2015-07-28",12.1441,12.1441,11.9192,12.0623,57400.0],["2015-07-29",12.076,12.1441,11.8511,12.0555,38300.0],["2015-07-30",12.0078,12.0964,11.9397,12.0214,27800.0],["2015-07-31",12.001,12.185,11.9397,12.0623,36800.0],["2015-08-03",12.0623,12.0623,11.892,11.9533,25900.0],["2015-08-04",11.9876,12.1316,11.9053,11.9533,25900.0],["2015-08-05",11.9122,12.1865,11.9122,12.0836,22100.0],["2015-08-06",12.1728,12.3511,12.1453,12.3099,83500.0],["2015-08-07",12.2139,12.3031,12.207,12.2756,78500.0],["2015-08-10",12.3511,12.4814,12.3511,12.4128,161700.0],["2015-08-11",12.3648,12.4265,12.2825,12.3785,57100.0],["2015-08-12",12.3579,12.3579,12.207,12.3099,80500.0],["2015-08-13",12.3031,12.4676,12.2756,12.4471,45300.0],["2015-08-14",12.4059,12.5979,11.9259,12.5979,40800.0],["2015-08-17",12.5499,12.7282,12.4265,12.7282,63200.0],["2015-08-18",12.7008,12.7008,12.111,12.6254,39900.0],["2015-08-19",12.5431,12.7625,12.1865,12.5568,55600.0],["2015-08-20",12.4882,12.5499,12.1933,12.1933,36000.0],["2015-08-21",11.9327,12.3236,11.9327,12.1659,48600.0],["2015-08-24",11.8093,12.2002,11.8093,11.8504,121500.0],["2015-08-25",12.1796,12.1796,11.3978,11.8299,102200.0],["2015-08-26",12.0287,12.0767,11.7613,12.063,35400.0],["2015-08-27",12.1179,12.1728,11.8916,11.9944,59700.0],["2015-08-28",11.9122,12.1865,11.8299,12.063,85500.0],["2015-08-31",12.015,12.1796,11.8436,12.1522,55800.0],["2015-09-01",11.9464,12.0356,11.7544,11.8093,61400.0],["2015-09-02",11.9396,12.0219,11.8161,12.0082,147600.0],["2015-09-03",12.0905,12.2208,12.0699,12.1728,96800.0],["2015-09-04",12.0356,12.3716,12.0356,12.207,176700.0],["2015-09-08",12.3579,12.4471,12.2756,12.3373,42600.0],["2015-09-09",12.3648,12.4334,12.2551,12.3511,159200.0],["2015-09-10",12.3236,12.4539,12.3236,12.4128,97500.0],["2015-09-11",12.3236,12.5637,12.3236,12.5294,75300.0],["2015-09-14",12.5637,12.5979,12.4882,12.5362,37500.0],["2015-09-15",12.5568,12.7488,12.4951,12.7351,107900.0],["2015-09-16",12.742,12.8174,12.6802,12.7762,63800.0],["2015-09-17",12.8585,12.8585,12.5637,12.7008,92900.0],["2015-09-18",12.5637,12.8448,12.5019,12.7282,197200.0],["2015-09-21",12.79,12.8585,12.6528,12.7008,43600.0],["2015-09-22",12.6048,12.982,12.6048,12.9134,105100.0],["2015-09-23",12.8928,13.0437,12.6871,12.838,102500.0],["2015-09-24",12.7694,13.0094,12.742,13.0026,96200.0],["2015-09-25",13.1466,13.2632,13.0849,13.2357,279700.0],["2015-09-28",13.1329,13.1877,12.9683,13.0437,96600.0],["2015-09-29",13.078,13.1054,12.9888,13.0437,381000.0],["2015-09-30",13.1397,13.1397,12.8928,12.9066,136000.0],["2015-10-01",12.9134,13.0643,12.8243,12.9408,204200.0],["2015-10-02",12.8517,12.9203,12.5842,12.886,77700.0],["2015-10-05",12.694,13.0231,12.5499,12.8174,145700.0],["2015-10-06",12.79,12.9065,12.4471,12.5225,107900.0],["2015-10-07",12.5842,12.742,12.4676,12.7351,73300.0],["2015-10-08",12.7077,12.8037,12.5842,12.6734,109000.0],["2015-10-09",12.7008,12.8037,12.5156,12.6185,62100.0],["2015-10-12",12.6117,12.8654,12.5911,12.838,97000.0],["2015-10-13",12.8037,13.0231,12.8037,12.9957,101900.0],["2015-10-14",12.9957,13.0506,12.7762,12.8105,106500.0],["2015-10-15",12.8517,12.9888,12.8174,12.9614,172300.0],["2015-10-16",13.0163,13.126,12.9134,13.1054,104700.0],["2015-10-19",13.0849,13.126,13.0094,13.0643,94700.0],["2015-10-20",13.0368,13.2152,13.0231,13.1809,40200.0],["2015-10-21",13.222,13.2769,12.9614,13.0026,36300.0],["2015-10-22",13.1671,13.2494,12.8928,13.0574,286900.0],["2015-10-23",12.7214,13.1054,12.6802,12.8311,324000.0],["2015-10-26",12.838,12.9888,12.4814,12.982,78400.0],["2015-10-27",12.8791,12.9957,12.6117,12.7625,78700.0],["2015-10-28",12.7557,13.0437,12.742,13.03,149300.0],["2015-10-29",12.9888,13.1123,12.8448,12.8448,142500.0],["2015-10-30",12.8243,12.9065,12.5842,12.6322,222500.0],["2015-11-02",12.66,13.097,12.66,12.9721,78900.0],["2015-11-03",12.9305,13.0831,12.8195,12.986,41600.0],["2015-11-04",12.993,13.3051,12.9583,13.2912,111000.0],["2015-11-05",13.319,13.4092,13.2566,13.2774,62800.0],["2015-11-06",13.2774,13.7213,13.2704,13.6658,105600.0],["2015-11-09",13.6034,13.6658,13.3606,13.43,69100.0],["2015-11-10",13.3051,13.7283,13.3051,13.6312,90300.0],["2015-11-11",13.645,13.6658,13.4022,13.4855,33100.0],["2015-11-12",13.3814,13.43,13.1872,13.2566,67700.0],["2015-11-13",13.1594,13.4716,13.0762,13.1317,46200.0],["2015-11-16",13.097,13.097,12.8126,13.0623,163400.0],["2015-11-17",12.9375,13.2219,12.9167,12.9791,93500.0],["2015-11-18",13.0346,13.2704,12.9167,13.1872,82400.0],["2015-11-19",13.1941,13.2704,13.0693,13.2149,32100.0],["2015-11-20",13.2427,13.3467,13.2357,13.2912,33800.0],["2015-11-23",13.2288,13.3676,13.1941,13.2704,38600.0],["2015-11-24",13.1664,13.4508,13.1386,13.423,59700.0],["2015-11-25",13.3676,13.6658,12.3131,13.5757,83600.0],["2015-11-27",13.5548,13.6936,13.4161,13.645,33400.0],["2015-11-30",13.6589,13.7352,13.5132,13.5826,107800.0],["2015-12-01",13.6173,13.7283,13.2912,13.534,59400.0],["2015-12-02",13.534,13.6312,13.3537,13.3745,74300.0],["2015-12-03",13.4022,13.4439,13.2149,13.2774,92900.0],["2015-12-04",13.2704,13.3884,13.0623,13.2912,82500.0],["2015-12-07",13.2219,13.319,12.8889,13.0068,122600.0],["2015-12-08",12.9097,13.0554,12.7363,12.9721,55700.0],["2015-12-09",12.8889,12.9583,12.6669,12.8057,87000.0],["2015-12-10",12.7848,12.8958,12.7502,12.8126,74500.0],["2015-12-11",12.6392,12.7849,12.5143,12.5421,103500.0],["2015-12-14",12.5212,12.8334,12.5212,12.7293,106600.0],["2015-12-15",12.7571,13.0623,12.6808,12.8681,149300.0],["2015-12-16",12.8958,13.0138,12.6114,12.9652,73300.0],["2015-12-17",12.9791,13.4577,12.6322,12.9305,92800.0],["2015-12-18",12.8542,12.9513,12.5906,12.6322,204100.0],["2015-12-21",12.6947,12.875,12.6947,12.8057,100200.0],["2015-12-22",12.7502,12.9583,12.6253,12.9513,58400.0],["2015-12-23",13.0068,13.1178,12.6669,12.993,76900.0],["2015-12-24",13.0138,13.2635,12.8889,13.1109,26200.0],["2015-12-28",13.0484,13.4577,12.9305,13.0346,106800.0],["2015-12-29",13.0485,13.3051,13.0485,13.2357,30500.0],["2015-12-30",13.1594,13.1941,13.0623,13.1248,43400.0],["2015-12-31",13.1317,13.1456,12.9513,13.0693,170700.0],["2016-01-04",12.8958,12.8958,12.6322,12.7363,153700.0],["2016-01-05",12.7502,12.9999,12.6114,12.9583,82400.0],["2016-01-06",12.8126,13.0138,12.7779,12.9444,90600.0],["2016-01-07",12.7571,12.9167,12.7571,12.8334,121000.0],["2016-01-08",12.8612,13.2496,12.549,12.6184,119400.0],["2016-01-11",12.6669,12.8265,12.5559,12.771,106400.0],["2016-01-12",12.8542,12.875,12.5282,12.8057,184000.0],["2016-01-13",12.8334,12.8334,12.3825,12.5837,191900.0],["2016-01-14",12.6877,13.423,12.4657,12.5351,187600.0],["2016-01-15",12.2438,13.6034,11.9871,12.1813,110200.0],["2016-01-19",12.2368,12.2507,11.9316,12.0565,74000.0],["2016-01-20",11.8622,12.1744,11.6472,12.0565,93000.0],["2016-01-21",12.0842,12.1883,11.9385,11.9871,129200.0],["2016-01-22",12.0842,12.1536,11.9524,12.0773,44000.0],["2016-01-25",12.0634,12.0912,11.6819,11.7096,82700.0],["2016-01-26",11.9802,12.0148,11.7166,11.9524,56500.0],["2016-01-27",11.8969,12.216,11.8414,11.9593,80700.0],["2016-01-28",12.4588,12.6947,12.0357,12.3894,220100.0],["2016-01-29",12.3964,12.6184,12.3964,12.5629,173600.0],["2016-02-01",12.5143,12.5282,12.2993,12.4311,123100.0],["2016-02-02",12.3825,12.5282,12.216,12.3131,86600.0],["2016-02-03",12.4657,12.4657,12.0357,12.2229,88500.0],["2016-02-04",12.1397,12.3478,12.0148,12.0634,52900.0],["2016-02-05",12.0426,12.2854,11.8553,11.9108,87900.0],["2016-02-08",11.834,12.197,11.4989,12.1342,155700.0],["2016-02-09",12.1621,13.5096,11.813,12.0085,93100.0],["2016-02-10",12.1202,12.2599,11.7013,11.7362,127300.0],["2016-02-11",11.5687,11.7851,11.464,11.5477,166300.0],["2016-02-12",11.7502,11.9666,11.6385,11.9387,136700.0],["2016-02-16",12.0714,12.3157,11.8759,12.0434,150900.0],["2016-02-17",12.1133,12.3855,11.8619,11.9527,178000.0],["2016-02-18",11.9247,12.0574,11.8759,12.0015,86900.0],["2016-02-19",11.9876,12.8394,11.9317,12.0853,101000.0],["2016-02-22",12.1691,12.3506,12.1063,12.2459,153300.0],["2016-02-23",12.1621,12.4763,12.0714,12.0853,117900.0],["2016-02-24",11.9876,12.1272,11.834,12.0853,52200.0],["2016-02-25",12.0853,12.2738,12.0225,12.225,102800.0],["2016-02-26",12.2389,12.4135,12.1202,12.2808,39300.0],["2016-02-29",12.2669,13.1186,12.1272,12.1761,96100.0],["2016-03-01",12.1761,12.5252,11.6664,12.3855,111600.0],["2016-03-02",12.3995,12.5042,12.3297,12.3855,60000.0],["2016-03-03",12.3297,12.4973,12.1901,12.4274,79000.0],["2016-03-04",12.4484,12.4763,12.3297,12.3786,52500.0],["2016-03-07",12.2948,12.5112,12.2948,12.4833,45400.0],["2016-03-08",12.4065,12.4763,12.3716,12.4344,57400.0],["2016-03-09",12.4623,12.5531,12.3506,12.4135,91800.0],["2016-03-10",12.4344,12.5252,12.2459,12.3297,29800.0],["2016-03-11",12.3855,12.5531,12.3855,12.5182,69400.0],["2016-03-14",12.5182,12.5182,12.3646,12.4274,26900.0],["2016-03-15",12.3925,12.4065,12.0434,12.1901,43200.0],["2016-03-16",12.0504,12.225,11.9736,12.0993,40600.0],["2016-03-17",12.1202,12.4484,11.8829,12.3716,44500.0],["2016-03-18",12.4763,12.5182,12.3925,12.4344,93400.0],["2016-03-21",12.4344,12.5252,12.3995,12.4205,160800.0],["2016-03-22",12.3716,12.4484,12.2878,12.3297,44600.0],["2016-03-23",12.2669,12.3227,12.204,12.225,84900.0],["2016-03-24",12.1901,12.1901,12.0853,12.1412,35600.0],["2016-03-28",12.204,12.2948,12.0644,12.1342,27400.0],["2016-03-29",12.0853,12.4274,12.0434,12.3576,61500.0],["2016-03-30",12.4414,12.4903,12.3297,12.3855,33100.0],["2016-03-31",12.3995,12.4623,12.2599,12.2669,54400.0],["2016-04-01",12.211,12.2669,12.1133,12.2319,59900.0],["2016-04-04",12.2599,12.4414,12.1551,12.2878,46500.0],["2016-04-05",12.1691,12.2529,12.0923,12.0993,42800.0],["2016-04-06",12.0714,12.0923,11.9527,12.0434,58200.0],["2016-04-07",11.9666,11.9736,11.7432,11.7991,39600.0],["2016-04-08",11.8689,12.0085,11.8061,11.8898,39400.0],["2016-04-11",11.8759,12.0644,11.82,11.841,31100.0],["2016-04-12",11.82,11.9108,11.82,11.9108,90500.0],["2016-04-13",11.9527,12.3716,11.9527,12.2389,93100.0],["2016-04-14",12.1551,12.595,12.1551,12.5112,45400.0],["2016-04-15",12.4484,12.5531,12.4135,12.4274,32700.0],["2016-04-18",12.4274,12.5601,12.3506,12.5391,33800.0],["2016-04-19",12.5182,12.7137,12.4833,12.5601,25600.0],["2016-04-20",12.5391,12.6369,12.4693,12.4972,86600.0],["2016-04-21",12.6927,13.0628,12.2319,12.2948,87600.0],["2016-04-22",12.3855,12.588,12.3087,12.5601,41500.0],["2016-04-25",12.5112,12.595,12.3437,12.595,31400.0],["2016-04-26",12.5601,12.8324,12.5531,12.7905,47400.0],["2016-04-27",12.8533,12.9371,12.7276,12.7835,50100.0],["2016-04-28",12.8394,12.8603,12.6578,12.6648,27200.0],["2016-04-29",12.6788,12.8952,12.6578,12.8812,44800.0],["2016-05-02",12.9022,12.9371,12.7137,12.7765,24900.0],["2016-05-03",12.6922,12.8819,12.3619,12.4181,46600.0],["2016-05-04",12.4251,12.4251,12.1792,12.2705,34200.0],["2016-05-05",12.3197,12.3759,11.8067,12.1089,90500.0],["2016-05-06",12.1019,12.151,11.7997,12.137,45900.0],["2016-05-09",12.0948,12.2635,11.9754,11.9894,62200.0],["2016-05-10",11.9894,12.5868,11.9894,12.4814,61500.0],["2016-05-11",12.404,12.5024,12.2846,12.2986,31900.0],["2016-05-12",12.3057,12.4743,12.2986,12.4041,36000.0],["2016-05-13",12.397,12.4181,12.2986,12.3619,45600.0],["2016-05-16",12.4111,12.7203,12.3478,12.6289,49600.0],["2016-05-17",12.4743,12.5868,12.3057,12.4041,67300.0],["2016-05-18",12.3619,12.8327,12.3619,12.8327,36100.0],["2016-05-19",12.8117,12.8327,12.4392,12.5024,35200.0],["2016-05-20",12.5727,12.7625,12.4251,12.5797,83100.0],["2016-05-23",12.5657,12.6008,12.4181,12.4392,49700.0],["2016-05-24",12.5095,12.8327,12.5095,12.7344,160100.0],["2016-05-25",12.7484,12.9592,12.6641,12.7906,108100.0],["2016-05-26",12.6219,12.8046,12.3408,12.7133,35800.0],["2016-05-27",12.7133,12.8538,12.6711,12.8538,31400.0],["2016-05-31",12.8538,12.8609,12.6079,12.8327,82500.0],["2016-06-01",12.9171,12.9592,12.7062,12.8468,96900.0],["2016-06-02",12.7203,12.8609,12.6852,12.7484,56800.0],["2016-06-03",12.6781,12.7484,12.4322,12.7203,47700.0],["2016-06-06",12.6922,12.8257,12.5516,12.7344,52600.0],["2016-06-07",12.65,12.7273,12.4954,12.5305,42300.0],["2016-06-08",12.5305,12.7625,12.4814,12.7273,37900.0],["2016-06-09",12.6992,12.6992,12.383,12.5657,47600.0],["2016-06-10",12.636,12.636,12.3478,12.39,69900.0],["2016-06-13",12.39,12.4251,12.2284,12.2705,30000.0],["2016-06-14",12.2354,12.404,12.2073,12.383,69600.0],["2016-06-15",12.4673,12.5797,12.2354,12.3549,29800.0],["2016-06-16",12.3267,12.3548,12.2635,12.3267,85700.0],["2016-06-17",12.3057,12.3689,12.1721,12.1932,221600.0],["2016-06-20",12.2986,12.5446,12.2986,12.383,52300.0],["2016-06-21",12.3689,12.4392,12.2073,12.3619,118700.0],["2016-06-22",12.4392,12.6149,12.3689,12.3689,71200.0],["2016-06-23",12.5235,12.7554,12.5235,12.6008,91800.0],["2016-06-24",12.1159,12.3408,11.884,11.9613,152600.0],["2016-06-27",11.8137,11.8137,11.5256,11.5748,91900.0],["2016-06-28",11.6661,11.7645,11.5959,11.7575,97200.0],["2016-06-29",11.8699,12.0175,11.7153,12.0035,87700.0],["2016-06-30",12.0035,12.3619,12.0035,12.3549,54000.0],["2016-07-01",12.2705,12.3408,12.1932,12.2354,62800.0],["2016-07-05",12.13,12.13,11.877,11.891,63800.0],["2016-07-06",11.8489,11.9613,11.7786,11.9332,41900.0],["2016-07-07",11.9683,12.0597,11.8559,11.9402,174400.0],["2016-07-08",12.0386,12.2284,12.0386,12.2073,68500.0],["2016-07-11",12.2284,12.4462,12.1932,12.383,52800.0],["2016-07-12",12.4743,12.7133,12.3689,12.6008,82200.0],["2016-07-13",12.643,12.903,12.5727,12.7835,78100.0],["2016-07-14",12.8257,12.9241,12.8257,12.8538,63600.0],["2016-07-15",12.8538,12.9874,12.7906,12.9663,115400.0],["2016-07-18",12.903,13.0647,12.889,12.896,39500.0],["2016-07-19",12.8819,13.0436,12.8187,12.8609,56300.0],["2016-07-20",12.8749,12.9663,12.7695,12.7906,27300.0],["2016-07-21",12.3689,12.657,12.0597,12.144,120100.0],["2016-07-22",12.1019,12.3267,12.1019,12.3127,81800.0],["2016-07-25",12.2635,12.3267,12.0878,12.1159,44000.0],["2016-07-26",12.2213,12.2424,12.0597,12.1229,93200.0],["2016-07-27",12.1229,12.1792,12.0878,12.1229,129800.0],["2016-07-28",12.0667,12.4251,12.0667,12.3057,126500.0],["2016-07-29",12.2424,12.7344,12.2424,12.2705,110800.0],["2016-08-01",12.2916,12.3759,12.1651,12.2846,76600.0],["2016-08-02",12.2492,12.3058,12.1997,12.2138,66500.0],["2016-08-03",12.2209,12.327,12.0935,12.3058,47400.0],["2016-08-04",12.2209,12.2917,12.1714,12.2209,31800.0],["2016-08-05",12.3058,12.5889,12.3058,12.5818,79200.0],["2016-08-08",12.5818,12.6525,12.4261,12.4686,21900.0],["2016-08-09",12.4827,12.6455,12.4827,12.5676,36400.0],["2016-08-10",12.5676,12.5676,12.2916,12.4686,87200.0],["2016-08-11",12.4756,12.5889,12.4261,12.5393,38700.0],["2016-08-12",12.4615,12.5747,12.4403,12.5747,41800.0],["2016-08-15",12.5606,12.6809,12.5393,12.5747,40600.0],["2016-08-16",12.5181,12.6242,11.952,12.5747,30200.0],["2016-08-17",12.511,12.7516,12.4898,12.7092,46900.0],["2016-08-18",12.7021,13.2399,12.4827,12.7941,51400.0],["2016-08-19",12.7445,12.879,12.7092,12.8082,56300.0],["2016-08-22",12.8224,12.8224,12.6596,12.787,24500.0],["2016-08-23",12.8507,13.2399,12.6879,12.8295,53500.0],["2016-08-24",12.787,13.2116,12.5605,12.9002,258100.0],["2016-08-25",12.7445,13.1479,12.6879,13.1054,54100.0],["2016-08-26",13.1267,13.1762,12.9215,13.0417,59600.0],["2016-08-29",13.0064,13.0913,13.0064,13.0347,38200.0],["2016-08-30",13.0488,13.155,13.0417,13.1337,34100.0],["2016-08-31",13.1267,13.1267,12.9568,13.0771,63400.0],["2016-09-01",13.1125,13.1125,12.8507,12.9993,35600.0],["2016-09-02",13.0417,13.1125,12.9851,13.1054,34200.0],["2016-09-06",13.0771,13.0771,12.8861,12.9851,31600.0],["2016-09-07",12.9498,13.2187,12.9002,13.2116,47000.0],["2016-09-08",13.1833,13.2257,12.9922,12.9922,66900.0],["2016-09-09",12.9498,13.0559,12.8082,12.8082,67500.0],["2016-09-12",12.7799,12.9002,12.4898,12.8861,57800.0],["2016-09-13",12.7941,12.7941,12.5889,12.6879,44100.0],["2016-09-14",12.6525,12.6596,12.4898,12.4898,51500.0],["2016-09-15",12.5039,12.6525,12.4544,12.6313,66900.0],["2016-09-16",12.6738,12.7728,12.5252,12.7658,149100.0],["2016-09-19",12.7658,12.879,12.7092,12.7445,17700.0],["2016-09-20",12.8011,12.8931,12.6808,12.695,51800.0],["2016-09-21",12.7658,12.8295,12.6313,12.7162,60900.0],["2016-09-22",12.7375,12.8082,12.6809,12.7799,80500.0],["2016-09-23",12.7658,12.8365,12.6879,12.7516,117500.0],["2016-09-26",12.6809,12.695,12.5039,12.5606,71100.0],["2016-09-27",12.5322,12.7375,12.511,12.7233,34500.0],["2016-09-28",12.7304,12.8153,12.6101,12.8153,183900.0],["2016-09-29",12.7516,12.9002,12.6101,12.6313,40700.0],["2016-09-30",12.6667,12.7941,12.6101,12.7021,137800.0],["2016-10-03",12.6101,12.6525,12.4969,12.5252,72900.0],["2016-10-04",12.5535,12.8365,12.5535,12.7445,78500.0],["2016-10-05",12.7728,13.1903,12.7728,12.9922,82300.0],["2016-10-06",12.8931,12.9922,12.7941,12.9002,28600.0],["2016-10-07",12.8861,12.9073,12.7304,12.8507,32000.0],["2016-10-10",12.9215,13.0064,12.9144,12.9639,43100.0],["2016-10-11",12.9851,13.0417,12.8224,12.8931,31000.0],["2016-10-12",12.879,12.9285,12.8507,12.879,87200.0],["2016-10-13",12.8224,12.879,12.6809,12.7375,49300.0],["2016-10-14",12.7941,13.0064,12.7941,12.9427,72800.0],["2016-10-17",12.9851,12.9993,12.7445,12.8153,37800.0],["2016-10-18",12.9144,12.9285,12.8153,12.9144,54500.0],["2016-10-19",12.9002,13.0771,12.9002,12.9356,40200.0],["2016-10-20",12.9427,13.1337,12.8082,12.8648,28000.0],["2016-10-21",12.7516,12.9639,12.7516,12.879,19400.0],["2016-10-24",12.9851,13.1267,12.879,12.9851,24800.0],["2016-10-25",12.9851,12.9851,12.7728,12.879,33100.0],["2016-10-26",12.879,12.9498,12.6667,12.7021,41300.0],["2016-10-27",13.2682,13.2682,12.7021,12.7375,68200.0],["2016-10-28",12.9144,12.9498,12.8436,12.879,81600.0],["2016-10-31",12.9851,13.2328,12.9498,13.0205,90400.0],["2016-11-01",12.9851,13.1267,12.9497,13.0559,58400.0],["2016-11-02",13.162,13.162,12.8082,12.9498,60700.0],["2016-11-03",13.0205,13.0559,12.879,12.9498,39800.0],["2016-11-04",13.0364,13.217,12.8197,13.0364,62700.0],["2016-11-07",13.217,13.4698,13.217,13.3975,82000.0],["2016-11-08",13.4337,13.4337,13.2531,13.3253,418500.0],["2016-11-09",13.3975,13.8309,13.3975,13.7948,273900.0],["2016-11-10",13.9031,14.517,13.7948,14.4809,216100.0],["2016-11-11",14.4448,14.842,14.4448,14.8059,491000.0],["2016-11-14",14.9504,16.3226,14.9142,15.3476,485800.0],["2016-11-15",15.2031,15.7448,15.0948,15.7087,91700.0],["2016-11-16",15.3837,15.9254,15.3837,15.817,151800.0],["2016-11-17",15.6726,15.9615,15.6365,15.9254,146300.0],["2016-11-18",15.8893,16.3226,15.8893,16.2865,92900.0],["2016-11-21",16.2865,16.5176,16.0337,16.3226,96200.0],["2016-11-22",16.4671,16.6115,16.1132,16.5393,109000.0],["2016-11-23",16.5393,16.6837,15.9615,16.4671,65000.0],["2016-11-25",16.5032,16.5754,16.4309,16.5032,20000.0],["2016-11-28",16.3587,16.3948,16.1782,16.2865,88300.0],["2016-11-29",16.2143,16.6115,16.1782,16.3587,55400.0],["2016-11-30",16.4309,16.6115,16.2143,16.3587,120300.0],["2016-12-01",16.3948,16.8282,15.9976,16.7921,124800.0],["2016-12-02",16.6837,16.9365,16.5248,16.756,84100.0],["2016-12-05",16.7921,17.406,16.7921,17.3699,103000.0],["2016-12-06",17.3699,17.6949,17.2254,17.4782,117000.0],["2016-12-07",17.5143,17.6804,17.3699,17.6226,62300.0],["2016-12-08",17.7671,18.2004,17.731,18.0199,79200.0],["2016-12-09",18.056,18.381,17.9115,18.3449,146700.0],["2016-12-12",18.2004,18.4171,17.6588,17.8754,115300.0],["2016-12-13",17.8032,18.1643,17.6588,17.9115,111600.0],["2016-12-14",17.8393,18.056,17.6588,17.8032,160900.0],["2016-12-15",17.8754,18.4171,17.8754,18.381,104500.0],["2016-12-16",18.3449,18.6699,18.1643,18.2004,164600.0],["2016-12-19",18.1282,18.4893,18.056,18.381,83000.0],["2016-12-20",18.5615,18.8504,18.5615,18.8504,79100.0],["2016-12-21",18.8143,18.836,18.6699,18.7421,47400.0],["2016-12-22",18.8143,19.1249,18.7277,18.7421,116600.0],["2016-12-23",18.6338,18.7782,18.5616,18.6699,75400.0],["2016-12-27",18.5615,18.9227,18.5615,18.8504,22100.0],["2016-12-28",18.8866,18.9805,18.706,18.7421,67400.0],["2016-12-29",18.8143,18.9227,18.5977,18.6699,65100.0],["2016-12-30",18.6338,18.8143,18.5254,18.5977,71900.0],["2017-01-03",18.706,19.0671,18.4893,18.706,89000.0],["2017-01-04",18.6699,18.8721,18.4532,18.6338,110400.0],["2017-01-05",18.5616,18.5977,18.2727,18.5616,73300.0],["2017-01-06",18.5254,18.5616,18.381,18.4171,44600.0],["2017-01-09",18.3449,18.381,17.9838,18.056,67000.0],["2017-01-10",17.9476,18.9588,17.9476,18.8504,412600.0],["2017-01-11",18.7421,19.1393,18.5977,19.1393,107000.0],["2017-01-12",19.1393,19.1393,18.5615,18.6338,214000.0],["2017-01-13",19.3777,19.3921,18.7782,19.0671,348500.0],["2017-01-17",18.706,18.8504,18.2727,18.2727,137200.0],["2017-01-18",18.4893,18.9443,18.2727,18.8866,222200.0],["2017-01-19",18.9588,19.2405,18.5977,18.5977,69400.0],["2017-01-20",18.5977,18.9227,18.5977,18.7782,88500.0],["2017-01-23",18.7782,19.1032,18.4532,18.5977,67400.0],["2017-01-24",18.7421,19.1032,18.5616,19.0671,315300.0],["2017-01-25",19.1393,19.4644,19.1393,19.3199,174400.0],["2017-01-26",19.3199,19.486,18.9949,19.031,143700.0],["2017-01-27",19.1755,19.1755,18.7421,18.7421,82700.0],["2017-01-30",18.5616,18.8143,18.1715,18.4532,148000.0],["2017-01-31",18.3449,18.5977,18.3088,18.4171,130800.0],["2017-02-01",18.706,18.7782,18.1282,18.2004,115700.0],["2017-02-02",18.1643,18.2004,17.8032,17.8393,61600.0],["2017-02-03",18.1643,18.5616,18.056,18.5616,109900.0],["2017-02-06",18.3449,18.4532,18.1282,18.1643,99600.0],["2017-02-07",18.2151,18.2877,17.8885,18.1063,68300.0],["2017-02-08",17.9611,17.9611,17.4894,17.816,51600.0],["2017-02-09",17.8523,18.07,17.7434,18.0337,78100.0],["2017-02-10",18.1063,18.2151,17.9611,18.1425,63500.0],["2017-02-13",18.3603,18.5417,18.0337,18.3965,97500.0],["2017-02-14",18.382,18.6143,18.3603,18.4691,65200.0],["2017-02-15",18.4691,18.578,18.2804,18.5417,52100.0],["2017-02-16",18.4328,18.578,18.324,18.5417,131000.0],["2017-02-17",18.5417,18.5417,18.2514,18.324,76900.0],["2017-02-21",18.324,18.3965,18.1788,18.3603,91000.0],["2017-02-22",18.324,18.5417,18.2151,18.5054,73500.0],["2017-02-23",18.5054,18.5054,18.324,18.3965,111000.0],["2017-02-24",18.2151,18.4691,18.1425,18.3603,78400.0],["2017-02-27",18.2514,18.578,18.2514,18.4691,49700.0],["2017-02-28",18.4328,18.4328,18.07,18.1425,84000.0],["2017-03-01",18.4691,18.7812,18.3965,18.578,71500.0],["2017-03-02",18.4691,18.5417,18.0337,18.0337,50200.0],["2017-03-03",18.1788,18.2514,17.9974,18.1425,38800.0],["2017-03-06",17.8886,18.1063,17.7797,17.9974,54500.0],["2017-03-07",17.9974,18.1063,17.816,17.8523,55900.0],["2017-03-08",18.0337,18.1425,17.5475,17.562,59100.0],["2017-03-09",17.562,17.8886,17.5257,17.5257,46300.0],["2017-03-10",17.5983,17.6346,16.7274,17.3806,112200.0],["2017-03-13",17.2717,17.562,17.2717,17.308,48800.0],["2017-03-14",17.2354,17.3298,16.9814,17.2717,39400.0],["2017-03-15",17.3806,17.6708,17.3443,17.4168,81700.0],["2017-03-16",17.4894,17.8885,17.4894,17.8523,69400.0],["2017-03-17",17.7434,18.128,17.7071,18.1063,207200.0],["2017-03-20",17.9611,17.9611,17.4168,17.562,74000.0],["2017-03-21",17.6708,17.6708,16.5823,16.6186,90200.0],["2017-03-22",16.4372,16.6549,16.3283,16.5097,80800.0],["2017-03-23",16.4734,16.9814,16.4734,16.8726,63700.0],["2017-03-24",16.9814,16.9814,16.6911,16.8726,67500.0],["2017-03-27",16.5097,16.9814,16.3283,16.9089,54200.0],["2017-03-28",16.8,17.3443,16.8,17.2717,97900.0],["2017-03-29",17.2354,17.562,17.0177,17.5257,106300.0],["2017-03-30",17.4894,18.1425,17.4894,17.9974,111600.0],["2017-03-31",17.9974,18.0337,17.7797,17.9611,184000.0],["2017-04-03",17.9611,18.0337,17.7797,17.9248,115800.0],["2017-04-04",17.816,18.07,17.7797,17.9611,110900.0],["2017-04-05",18.1425,18.2514,17.6708,17.8523,161700.0],["2017-04-06",17.816,18.0337,17.6346,17.8886,107200.0],["2017-04-07",17.7797,18.0337,17.7434,17.9611,114700.0],["2017-04-10",17.9248,18.0337,17.3443,17.4531,78800.0],["2017-04-11",17.3806,17.7289,17.3443,17.6708,57400.0],["2017-04-12",17.562,17.7071,17.4168,17.5983,76200.0],["2017-04-13",17.562,17.8523,17.2717,17.3443,122600.0],["2017-04-17",17.308,17.7071,17.2717,17.7071,67100.0],["2017-04-18",17.6346,17.816,17.2354,17.6708,145500.0],["2017-04-19",17.816,17.9248,17.6708,17.7797,72600.0],["2017-04-20",17.8523,18.2151,17.7797,18.2151,68000.0],["2017-04-21",18.1788,18.324,17.9974,18.2151,75000.0],["2017-04-24",18.5417,18.832,18.4691,18.832,100800.0],["2017-04-25",18.9045,19.1222,18.8682,18.9408,140000.0],["2017-04-26",19.1585,19.6665,19.086,19.3037,101000.0],["2017-04-27",19.34,19.7609,19.34,19.6665,128600.0],["2017-04-28",19.5577,19.8117,19.086,19.1585,124900.0],["2017-05-01",19.1948,19.2529,18.9771,19.0134,80400.0],["2017-05-02",18.9045,19.086,18.6143,18.7594,101900.0],["2017-05-03",18.6868,18.9263,18.6143,18.8683,175300.0],["2017-05-04",18.9045,19.0134,18.6288,18.6505,94700.0],["2017-05-05",18.6868,18.6868,17.533,18.3603,108900.0],["2017-05-08",18.3457,18.4916,18.2727,18.4551,117000.0],["2017-05-09",18.4551,18.5134,18.0539,18.2363,76800.0],["2017-05-10",18.1633,18.3092,17.8715,18.0904,100300.0],["2017-05-11",17.908,18.0539,17.6527,17.9809,158900.0],["2017-05-12",17.9445,18.1122,17.6162,17.9445,85000.0],["2017-05-15",18.0539,18.2727,17.9445,18.0904,50100.0],["2017-05-16",18.0539,18.1633,17.908,18.1268,60700.0],["2017-05-17",17.6892,17.8351,17.4703,17.5798,127000.0],["2017-05-18",17.5433,17.7621,17.4703,17.5068,81300.0],["2017-05-19",17.4703,17.6892,17.3244,17.3974,118700.0],["2017-05-22",17.4339,17.5798,17.3609,17.5433,91700.0],["2017-05-23",17.5433,17.7986,17.3609,17.7621,54600.0],["2017-05-24",17.7621,17.7621,17.4339,17.5433,46600.0],["2017-05-25",17.6162,17.7256,17.3244,17.5068,65900.0],["2017-05-26",17.288,17.7256,16.7774,17.5068,51100.0],["2017-05-30",17.3974,17.5433,17.2515,17.3244,56200.0],["2017-05-31",17.3609,17.4703,17.215,17.3974,66700.0],["2017-06-01",17.4703,17.6892,16.8868,17.6162,84200.0],["2017-06-02",17.5068,18.1633,17.5068,17.9445,104400.0],["2017-06-05",17.8715,18.0174,17.6162,17.7256,68500.0],["2017-06-06",17.5433,17.7621,17.3974,17.5433,42500.0],["2017-06-07",17.5797,17.9445,17.5068,17.8715,90400.0],["2017-06-08",17.8205,18.4186,17.8205,18.1633,136600.0],["2017-06-09",18.3457,18.7104,18.2363,18.601,158600.0],["2017-06-12",18.6739,19.0751,18.6375,18.8198,165500.0],["2017-06-13",18.9292,19.0387,18.7469,18.8563,94200.0],["2017-06-14",18.7104,19.0386,18.6739,19.0022,98000.0],["2017-06-15",18.8928,19.0751,18.8198,19.0022,106900.0],["2017-06-16",18.8928,19.0751,18.7833,19.0386,228100.0],["2017-06-19",19.0751,19.1116,18.7469,19.0022,91900.0],["2017-06-20",19.0022,19.1845,18.6739,18.8198,98200.0],["2017-06-21",18.9657,18.9657,18.7104,18.7469,120500.0],["2017-06-22",18.7833,18.7833,18.4551,18.601,73000.0],["2017-06-23",18.601,18.8563,18.4551,18.601,153400.0],["2017-06-26",18.6375,18.8198,18.4186,18.6375,110300.0],["2017-06-27",18.7104,18.9146,18.528,18.7104,185200.0],["2017-06-28",18.7469,19.2794,18.7469,19.1845,72400.0],["2017-06-29",19.4034,19.5128,19.0022,19.3304,219100.0],["2017-06-30",19.4034,19.4399,19.1116,19.3304,83800.0],["2017-07-03",19.3669,19.5857,19.294,19.4763,67100.0],["2017-07-05",19.4763,19.5857,19.1845,19.5493,383400.0],["2017-07-06",19.5128,19.6222,19.1845,19.221,261900.0],["2017-07-07",19.3304,19.4034,19.0751,19.3304,123100.0],["2017-07-10",19.1845,19.2575,19.0241,19.0386,100400.0],["2017-07-11",19.0022,19.221,18.8417,19.1481,161800.0],["2017-07-12",19.1116,19.4763,19.0386,19.3669,80000.0],["2017-07-13",19.3304,19.3669,19.0751,19.3304,116700.0],["2017-07-14",19.1481,19.294,19.0022,19.1845,104500.0],["2017-07-17",19.0387,19.3304,18.9657,19.1116,91900.0],["2017-07-18",18.9657,19.1845,18.8928,19.0386,97900.0],["2017-07-19",19.0022,19.1845,18.8928,19.0022,72900.0],["2017-07-20",19.0022,19.1845,18.8928,19.0386,69900.0],["2017-07-21",19.294,19.294,18.8563,18.8928,95100.0],["2017-07-24",18.9292,19.1845,18.8928,19.1116,121800.0],["2017-07-25",19.294,19.6222,19.2794,19.4763,86500.0],["2017-07-26",19.6952,19.9869,19.4398,19.8046,65400.0],["2017-07-27",19.914,20.2058,19.6076,19.6587,322800.0],["2017-07-28",19.6222,19.9869,19.5493,19.8775,243900.0],["2017-07-31",20.0234,20.0599,18.4624,19.841,178700.0],["2017-08-01",19.914,20.0599,19.8265,20.0599,123000.0],["2017-08-02",19.914,20.0234,19.841,19.841,94800.0],["2017-08-03",19.9505,19.9505,19.7316,19.8046,188300.0],["2017-08-04",19.7681,19.914,19.7681,19.914,110100.0],["2017-08-07",19.9869,19.9869,19.6952,19.7316,106300.0],["2017-08-08",19.6803,20.1567,19.6803,20.0102,135200.0],["2017-08-09",19.9369,19.9369,19.6437,19.6803,163800.0],["2017-08-10",19.607,19.6437,19.3871,19.4238,169400.0],["2017-08-11",19.607,19.607,19.1306,19.2405,137400.0],["2017-08-14",19.2772,19.607,19.2772,19.5924,106400.0],["2017-08-15",19.7903,20.0102,19.607,19.7536,99500.0],["2017-08-16",19.7903,19.9002,19.717,19.7903,74600.0],["2017-08-17",19.717,19.8269,18.8374,18.9107,344400.0],["2017-08-18",18.7641,19.3138,18.7641,19.1672,116700.0],["2017-08-21",19.1672,19.3138,19.1306,19.2772,48100.0],["2017-08-22",19.2772,19.4238,19.2405,19.3871,57700.0],["2017-08-23",19.2405,19.4604,19.2039,19.2772,112700.0],["2017-08-24",19.4604,19.4604,19.1672,19.3871,61800.0],["2017-08-25",19.4971,19.607,19.3138,19.4238,68500.0],["2017-08-28",19.4238,19.5337,19.3505,19.4604,94500.0],["2017-08-29",19.2772,19.5704,19.1672,19.2772,121200.0],["2017-08-30",19.2772,19.4971,19.0426,19.1306,202500.0],["2017-08-31",19.2039,19.3138,18.984,19.1672,270400.0],["2017-09-01",19.1672,19.3505,18.984,19.0573,136000.0],["2017-09-05",18.984,19.2992,18.8741,19.2039,476600.0],["2017-09-06",19.2039,19.5191,19.2039,19.4604,169200.0],["2017-09-07",19.3505,19.3505,18.5076,18.7275,177500.0],["2017-09-08",18.8008,19.0939,18.8008,18.9107,64400.0],["2017-09-11",19.0939,19.4238,19.0939,19.3871,146300.0],["2017-09-12",19.4238,19.7903,19.3871,19.717,83100.0],["2017-09-13",19.6437,19.7903,19.5337,19.6803,89900.0],["2017-09-14",19.717,19.8636,19.607,19.7903,155500.0],["2017-09-15",19.8269,19.9735,19.6437,19.9002,238100.0],["2017-09-18",19.8636,20.3033,19.8269,20.1568,72500.0],["2017-09-19",20.0468,20.4133,19.9589,20.3766,130800.0],["2017-09-20",20.2667,20.5599,20.2301,20.4133,173000.0],["2017-09-21",20.4499,20.6332,20.3766,20.5232,136800.0],["2017-09-22",20.4866,20.8384,20.34,20.7798,126400.0],["2017-09-25",20.8164,21.1096,20.7431,21.0363,130900.0],["2017-09-26",21.0363,21.3515,21.0363,21.1829,74500.0],["2017-09-27",21.4395,21.8279,21.073,21.7693,216500.0],["2017-09-28",21.7326,21.9892,21.6227,21.7326,128900.0],["2017-09-29",21.6593,21.8059,21.5714,21.6227,115000.0],["2017-10-02",21.5494,21.8059,21.4761,21.7326,202200.0],["2017-10-03",21.696,21.7326,21.4395,21.5861,186800.0],["2017-10-04",21.6593,21.8792,21.3662,21.4761,148400.0],["2017-10-05",21.4395,21.696,21.3662,21.4028,277900.0],["2017-10-06",21.4395,21.5861,21.3662,21.4028,176700.0],["2017-10-09",21.4761,21.5494,21.3662,21.4028,154400.0],["2017-10-10",21.4761,21.6593,21.4395,21.5128,498400.0],["2017-10-11",21.5128,21.6594,21.4028,21.5861,268800.0],["2017-10-12",21.6227,22.1724,21.5494,22.0625,299500.0],["2017-10-13",22.0625,22.1358,21.696,21.8426,126300.0],["2017-10-16",21.8792,22.2457,21.8059,22.2091,216900.0],["2017-10-17",22.1724,22.3557,22.0112,22.1724,165700.0],["2017-10-18",22.2091,22.429,22.0991,22.429,170100.0],["2017-10-19",22.1724,22.319,21.9525,22.2091,129500.0],["2017-10-20",22.5023,22.5023,22.0991,22.3557,100100.0],["2017-10-23",22.3923,22.7222,22.2091,22.429,124800.0],["2017-10-24",22.6122,22.7955,22.3923,22.6489,119100.0],["2017-10-25",22.6855,22.9054,22.5756,22.7222,132600.0],["2017-10-26",22.7588,22.9054,22.0625,22.2457,207500.0],["2017-10-27",22.3557,22.8687,22.1358,22.7955,139400.0],["2017-10-30",22.6122,22.7441,22.3923,22.429,318400.0],["2017-10-31",22.2824,22.5389,22.2824,22.3557,198200.0],["2017-11-01",22.5756,22.6122,22.0625,22.3557,166500.0],["2017-11-02",22.3557,22.8321,22.1724,22.7955,106600.0],["2017-11-03",22.7955,22.9054,22.5756,22.7222,119600.0],["2017-11-06",22.7588,23.1986,22.6122,23.0886,197800.0],["2017-11-07",23.1846,23.2585,22.557,22.6678,232400.0],["2017-11-08",22.557,22.5939,22.0033,22.114,265300.0],["2017-11-09",22.0032,22.2248,21.6341,21.8187,333100.0],["2017-11-10",21.7448,21.9663,21.7079,21.7448,116700.0],["2017-11-13",21.4864,22.0032,21.191,21.9294,199800.0],["2017-11-14",21.8556,22.5939,21.8556,22.1878,183300.0],["2017-11-15",22.0402,22.557,21.1172,22.3724,175500.0],["2017-11-16",22.5201,22.7047,22.3724,22.5939,138800.0],["2017-11-17",22.4093,22.8524,22.1878,22.5939,133300.0],["2017-11-20",22.7416,23.1108,22.5939,22.8893,173100.0],["2017-11-21",23.037,23.1108,22.7785,23.1108,202400.0],["2017-11-22",23.1477,23.2954,22.8745,22.8893,167500.0],["2017-11-24",22.8524,23.1108,22.6309,22.6678,65300.0],["2017-11-27",22.6678,23.0222,22.5939,22.8524,107900.0],["2017-11-28",22.8524,23.2954,22.7047,23.2585,274200.0],["2017-11-29",23.4061,24.1076,23.2585,24.1076,420100.0],["2017-11-30",24.2553,24.4768,23.923,24.0337,277500.0],["2017-12-01",24.0338,24.0707,22.9336,23.923,232800.0],["2017-12-04",24.2922,24.5506,23.923,23.9968,169300.0],["2017-12-05",24.1076,24.2183,23.5907,23.5907,134200.0],["2017-12-06",23.5169,23.7753,23.2954,23.2954,101400.0],["2017-12-07",23.2954,23.5907,23.1108,23.1108,119500.0],["2017-12-08",23.1108,23.2215,22.8154,23.1477,232500.0],["2017-12-11",23.0739,23.2585,22.7416,22.8524,111000.0],["2017-12-12",23.2954,23.6646,23.1846,23.2954,208500.0],["2017-12-13",23.4061,23.4431,23.037,23.037,283600.0],["2017-12-14",23.0739,23.3692,22.557,22.7785,108900.0],["2017-12-15",22.7416,23.6276,22.6678,23.4431,292000.0],["2017-12-18",23.5907,23.9599,23.3692,23.6646,108200.0],["2017-12-19",23.7015,23.7236,23.037,23.6646,177300.0],["2017-12-20",23.7753,23.8122,23.5538,23.6276,129800.0],["2017-12-21",23.6646,23.7975,23.4431,23.6276,113600.0],["2017-12-22",23.6276,23.7015,23.576,23.6276,129800.0],["2017-12-26",23.6277,23.6277,23.0,23.037,95500.0],["2017-12-27",22.9631,23.037,22.7416,22.9262,175500.0],["2017-12-28",22.9262,23.2142,22.9262,23.1108,88100.0],["2017-12-29",23.1108,23.1108,22.7047,22.7416,110700.0],["2018-01-02",23.037,23.1182,22.2986,22.3724,138000.0],["2018-01-03",22.4832,22.557,22.2248,22.4832,162700.0],["2018-01-04",22.4463,22.7785,22.3724,22.4463,74300.0],["2018-01-05",22.5201,22.7416,22.4537,22.5939,115300.0],["2018-01-08",22.4463,22.8893,22.1509,22.7785,155400.0],["2018-01-09",22.7416,23.037,22.7416,22.8155,86300.0],["2018-01-10",22.8154,23.1108,22.7785,22.9262,91200.0],["2018-01-11",22.9262,23.4431,22.9262,23.4061,101300.0],["2018-01-12",23.4431,23.6276,22.8154,23.48,115600.0],["2018-01-16",23.5907,23.7015,23.1846,23.2954,149800.0],["2018-01-17",23.2954,23.6276,23.1108,23.5169,192000.0],["2018-01-18",23.4431,23.5907,23.2954,23.5169,253900.0],["2018-01-19",23.4061,23.7384,23.2954,23.4061,200100.0],["2018-01-22",23.4061,23.4061,23.0,23.037,99300.0],["2018-01-23",23.0739,23.2954,22.8893,23.2954,185000.0],["2018-01-24",23.2585,23.2585,22.7416,22.7416,178000.0],["2018-01-25",23.5538,23.5538,22.2986,22.5939,366900.0],["2018-01-26",22.6678,23.4431,22.5939,23.3323,225600.0],["2018-01-29",23.2585,23.3692,23.0,23.037,195200.0],["2018-01-30",22.9262,23.1108,22.3355,22.6309,182000.0],["2018-01-31",22.6678,22.8893,22.557,22.7416,163900.0],["2018-02-01",22.557,23.0,22.5201,22.9631,289900.0],["2018-02-02",22.8893,23.2585,22.8154,23.0739,262900.0],["2018-02-05",22.8155,23.1108,21.7079,21.7817,187800.0],["2018-02-06",21.3736,22.1899,21.1212,21.9673,264500.0],["2018-02-07",21.9302,22.1528,21.8188,21.9673,208100.0],["2018-02-08",22.0415,22.0415,21.3736,21.3736,160200.0],["2018-02-09",21.6333,21.9673,21.4107,21.7446,229000.0],["2018-02-12",21.7817,22.0044,21.522,21.7817,142000.0],["2018-02-13",21.6704,22.0415,21.5962,21.9673,94100.0],["2018-02-14",21.8188,22.4497,21.8188,22.4125,163800.0],["2018-02-15",22.5981,22.8578,22.4126,22.7836,277000.0],["2018-02-16",22.7465,23.4144,22.7094,23.3031,191200.0],["2018-02-20",23.1918,23.3848,23.0434,23.1399,263500.0],["2018-02-21",23.2289,23.4516,23.0805,23.266,166200.0],["2018-02-22",23.266,23.266,23.0063,23.0805,253200.0],["2018-02-23",23.0805,23.266,22.7094,23.2289,126200.0],["2018-02-26",23.1918,23.3031,23.0656,23.2289,71800.0],["2018-02-27",23.266,23.4515,22.5239,22.561,401600.0],["2018-02-28",22.6723,22.8578,22.0044,22.0786,124300.0],["2018-03-01",22.0044,22.3755,21.856,22.0638,147700.0],["2018-03-02",21.9673,22.4868,21.7817,22.3383,196700.0],["2018-03-05",22.1899,22.5981,21.9302,22.4497,452200.0],["2018-03-06",22.561,22.9692,22.1899,22.8949,268700.0],["2018-03-07",22.7465,23.4144,22.7465,23.266,197900.0],["2018-03-08",23.3773,23.4515,22.9321,23.0805,103900.0],["2018-03-09",23.3031,23.3031,22.561,23.1547,413600.0],["2018-03-12",23.7113,24.0824,23.5629,23.8968,439500.0],["2018-03-13",23.8968,24.1566,23.8226,23.8597,298300.0],["2018-03-14",23.971,24.0081,23.4887,23.5258,250200.0],["2018-03-15",23.6,23.7484,23.3773,23.6742,200000.0],["2018-03-16",23.6371,23.971,23.6,23.8597,842900.0],["2018-03-19",23.7855,24.0453,23.5258,23.7855,203600.0],["2018-03-20",23.7855,23.8226,23.4887,23.6,137000.0],["2018-03-21",23.6742,23.8449,23.4367,23.6,173800.0],["2018-03-22",23.3773,23.5629,22.8207,22.8207,169100.0],["2018-03-23",22.8949,22.9692,21.7446,21.7446,315300.0],["2018-03-26",22.0415,22.5981,21.8931,22.5239,321800.0],["2018-03-27",22.561,22.9692,22.3235,22.561,391100.0],["2018-03-28",22.5981,22.8207,22.2122,22.561,230000.0],["2018-03-29",22.6723,23.0063,22.4126,22.7094,316000.0],["2018-04-02",22.6352,22.8207,21.8188,22.0415,168100.0],["2018-04-03",22.227,22.561,22.0489,22.561,163600.0],["2018-04-04",22.2641,22.7836,22.2641,22.7465,91800.0],["2018-04-05",22.8578,23.0063,22.6352,22.9321,237000.0],["2018-04-06",22.7465,22.8949,22.0044,22.227,148300.0],["2018-04-09",22.3754,22.6723,22.227,22.227,102400.0],["2018-04-10",22.561,22.7836,22.4497,22.7465,127900.0],["2018-04-11",22.5981,22.8207,22.5239,22.7094,117600.0],["2018-04-12",22.7836,23.1547,22.6352,22.9692,73600.0],["2018-04-13",23.0805,23.0805,22.5981,22.7465,92400.0],["2018-04-16",22.8949,23.1918,22.8207,23.0805,90200.0],["2018-04-17",23.1918,23.2289,22.7094,22.8949,90500.0],["2018-04-18",23.0063,23.0805,22.8207,22.9321,99200.0],["2018-04-19",22.8949,23.2289,22.8949,23.0805,98500.0],["2018-04-20",23.0434,23.4887,22.932,23.2289,84300.0],["2018-04-23",23.1918,23.6371,23.1918,23.4516,83300.0],["2018-04-24",23.4144,23.8226,23.3773,23.7484,157800.0],["2018-04-25",23.7113,23.8226,23.3402,23.6,109900.0],["2018-04-26",22.8578,23.4144,22.2641,23.0805,158400.0],["2018-04-27",22.8578,23.1547,22.3383,22.3754,220100.0],["2018-04-30",22.4868,22.561,21.9673,22.0415,221400.0],["2018-05-01",22.0044,22.4719,21.6333,22.3754,236500.0],["2018-05-02",23.6371,23.6371,22.6723,23.2289,259800.0],["2018-05-03",23.1176,23.1176,22.5981,22.9692,168200.0],["2018-05-04",22.8578,23.3031,22.8578,23.1176,136300.0],["2018-05-07",23.1547,23.3254,22.9692,23.1176,70700.0],["2018-05-08",23.2289,23.5258,23.1918,23.5258,78100.0],["2018-05-09",23.5258,23.7122,23.0038,23.4885,113600.0],["2018-05-10",23.4885,23.6003,23.3021,23.4139,78600.0],["2018-05-11",23.3766,23.7495,23.3766,23.7122,199200.0],["2018-05-14",23.6749,23.824,23.4139,23.6376,154200.0],["2018-05-15",23.5258,23.8613,23.5258,23.7122,95400.0],["2018-05-16",23.7122,23.8613,23.6003,23.7495,115400.0],["2018-05-17",23.7867,24.0477,23.6376,24.0104,140400.0],["2018-05-18",24.1223,24.1223,23.6749,23.7122,188200.0],["2018-05-21",23.7495,24.1969,23.6749,24.085,104700.0],["2018-05-22",24.1969,24.4206,24.1223,24.1969,110100.0],["2018-05-23",24.2341,24.3087,24.0104,24.085,108700.0],["2018-05-24",23.9359,24.1969,23.824,24.1596,77900.0],["2018-05-25",24.085,24.2714,24.085,24.2341,67000.0],["2018-05-29",24.1223,24.1596,23.7122,23.8613,109800.0],["2018-05-30",24.085,24.3833,23.8613,24.3087,122200.0],["2018-05-31",24.2714,24.4206,23.9359,23.9732,129300.0],["2018-06-01",24.1223,24.5473,24.1223,24.5324,173300.0],["2018-06-04",24.607,24.9052,24.4056,24.8307,212800.0],["2018-06-05",24.8307,24.9425,24.607,24.8307,153600.0],["2018-06-06",24.7934,25.3526,24.7934,25.3154,132600.0],["2018-06-07",25.3899,25.5763,25.0544,25.1662,109000.0],["2018-06-08",25.1662,25.3899,25.1289,25.2408,101700.0],["2018-06-11",25.2035,25.2781,24.868,25.1289,252700.0],["2018-06-12",25.1289,25.3154,24.6815,24.7934,178100.0],["2018-06-13",24.7561,24.9798,24.5697,24.7188,153300.0],["2018-06-14",24.7188,24.853,24.4951,24.7188,153200.0],["2018-06-15",24.7188,24.9052,24.4578,24.7561,292500.0],["2018-06-18",24.5697,24.9798,24.3833,24.9425,347500.0],["2018-06-19",24.8307,25.1662,24.7561,25.0544,136100.0],["2018-06-20",25.2408,25.3154,25.0544,25.0544,116300.0],["2018-06-21",25.129,25.1662,24.7561,24.9425,143000.0],["2018-06-22",25.2035,25.6136,25.0544,25.5391,866200.0],["2018-06-25",25.5391,25.8373,25.0917,25.2408,187200.0],["2018-06-26",25.2408,25.3154,25.0171,25.0544,142900.0],["2018-06-27",24.9425,24.9798,24.607,24.607,191800.0],["2018-06-28",26.4711,26.7694,25.5763,25.8,2223500.0],["2018-06-29",25.8,26.1207,25.5763,25.9865,5464900.0],["2018-07-02",25.7255,26.2102,25.6882,26.1729,538700.0],["2018-07-03",26.1729,26.4339,26.061,26.1729,341200.0],["2018-07-05",26.2474,26.5084,25.9492,26.5084,536900.0],["2018-07-06",26.4711,26.7843,26.3593,26.5457,208300.0],["2018-07-09",26.7321,26.9558,26.6203,26.844,351300.0],["2018-07-10",26.9558,26.9558,26.322,26.3593,220900.0],["2018-07-11",26.322,26.4711,25.7702,26.2847,360800.0],["2018-07-12",26.4339,26.4935,25.9492,26.2102,211700.0],["2018-07-13",26.2102,26.322,25.9119,25.9119,289700.0],["2018-07-16",25.9119,26.1356,25.8373,26.0238,221800.0],["2018-07-17",26.0983,26.2474,25.9119,25.9865,132300.0],["2018-07-18",25.9119,26.3593,25.9119,26.322,253100.0],["2018-07-19",26.2102,26.583,26.0983,26.583,294300.0],["2018-07-20",26.5457,26.9185,26.4339,26.844,291200.0],["2018-07-23",26.844,27.8506,26.844,27.8133,456500.0],["2018-07-24",27.8133,27.873,27.3287,27.5896,338500.0],["2018-07-25",27.5151,27.7015,26.3966,27.2914,415300.0],["2018-07-26",26.844,27.4405,26.844,27.1795,382000.0],["2018-07-27",27.0304,27.2541,26.844,26.844,225500.0],["2018-07-30",26.9931,27.1422,25.9492,26.0238,332500.0],["2018-07-31",26.061,26.2474,25.7255,26.1356,286700.0],["2018-08-01",26.2847,26.7321,26.0983,26.6576,234800.0],["2018-08-02",26.4711,26.9409,26.3444,26.8813,198600.0],["2018-08-03",26.4711,26.9931,26.322,26.322,214100.0],["2018-08-06",26.3593,26.6948,26.2474,26.2847,175100.0],["2018-08-07",26.3966,26.6203,26.2847,26.3817,183900.0],["2018-08-08",26.4341,26.7336,26.2469,26.5464,155600.0],["2018-08-09",26.6213,26.6587,26.3218,26.4715,118500.0],["2018-08-10",26.3592,26.5838,26.1944,26.4341,175200.0],["2018-08-13",26.4715,26.6812,26.2843,26.3218,217000.0],["2018-08-14",26.3592,26.9433,26.3592,26.7711,292000.0],["2018-08-15",26.7711,26.9583,26.3218,26.3218,203500.0],["2018-08-16",26.509,26.8834,26.509,26.6587,234400.0],["2018-08-17",26.5464,26.7711,26.509,26.6213,515200.0],["2018-08-20",26.6962,26.8834,26.4715,26.7711,192200.0],["2018-08-21",26.7711,27.2953,26.6587,27.0706,276800.0],["2018-08-22",26.8834,27.2204,26.8834,27.1455,195400.0],["2018-08-23",27.1455,27.2953,27.0332,27.2953,177200.0],["2018-08-24",27.2952,27.3327,27.0706,27.1455,123300.0],["2018-08-27",27.1829,27.445,26.9957,27.0332,202100.0],["2018-08-28",27.1455,27.1455,26.7336,26.9208,108800.0],["2018-08-29",26.8834,26.9583,26.6587,26.8459,97900.0],["2018-08-30",26.8459,27.108,26.6962,26.9208,154800.0],["2018-08-31",26.8834,27.2204,26.8834,27.1829,97100.0],["2018-09-04",27.1829,27.5199,27.1455,27.445,171200.0],["2018-09-05",27.445,27.4825,27.2953,27.445,168600.0],["2018-09-06",27.4076,27.4825,27.2728,27.3327,153900.0],["2018-09-07",27.2952,27.445,27.2578,27.4076,136100.0],["2018-09-10",27.5573,28.0066,27.3177,27.5948,216800.0],["2018-09-11",27.5573,27.7446,27.445,27.5199,150800.0],["2018-09-12",27.4825,27.6697,27.2054,27.5199,245200.0],["2018-09-13",27.5573,27.7071,27.3701,27.4076,148500.0],["2018-09-14",27.3701,27.8943,27.2578,27.782,187800.0],["2018-09-17",27.8943,27.8943,27.2578,27.4825,231700.0],["2018-09-18",27.4825,27.782,27.4825,27.7071,247000.0],["2018-09-19",27.6697,27.7446,27.445,27.5199,372200.0],["2018-09-20",27.6697,27.9692,27.153,27.782,264300.0],["2018-09-21",27.7071,27.8943,27.5424,27.7071,1521300.0],["2018-09-24",27.6697,27.7071,27.1455,27.2204,248000.0],["2018-09-25",27.1829,27.3252,26.8834,26.8834,168600.0],["2018-09-26",26.9583,27.0332,26.4341,26.5464,245700.0],["2018-09-27",26.509,26.6213,26.0597,26.0971,237100.0],["2018-09-28",26.0222,26.3218,26.0222,26.3218,301600.0],["2018-10-01",26.4865,27.3327,25.8725,25.9548,206000.0],["2018-10-02",25.8425,25.9698,25.4681,25.5954,177100.0],["2018-10-03",25.7302,26.2843,25.5205,26.2469,149000.0],["2018-10-04",26.172,26.5838,26.1196,26.2768,197400.0],["2018-10-05",26.3667,26.3667,25.7901,25.8949,125100.0],["2018-10-08",25.9324,26.4416,25.7976,26.3742,167300.0],["2018-10-09",26.3068,26.464,26.1795,26.3667,167000.0],["2018-10-10",26.3367,26.6288,25.9249,25.9773,146100.0],["2018-10-11",25.9249,26.187,25.3932,25.4231,272400.0],["2018-10-12",25.7377,26.0896,24.1277,24.4946,385200.0],["2018-10-15",24.4422,24.6818,23.9704,24.5245,232900.0],["2018-10-16",24.6369,24.7791,24.1876,24.7342,143600.0],["2018-10-17",24.6743,25.0188,24.2774,24.884,99400.0],["2018-10-18",24.8016,24.9888,24.3523,24.3598,103000.0],["2018-10-19",24.3149,24.5395,24.0153,24.0453,127000.0],["2018-10-22",24.1127,24.3223,23.4237,23.581,167800.0],["2018-10-23",23.274,23.8356,23.0343,23.581,118100.0],["2018-10-24",23.5361,23.5361,22.5102,22.585,162700.0],["2018-10-25",23.0643,24.3598,22.7947,24.1801,228300.0],["2018-10-26",23.6334,24.9364,23.5211,23.7233,196800.0],["2018-10-29",24.0003,24.3373,23.918,24.1576,169200.0],["2018-10-30",24.1501,24.8016,24.1501,24.5844,364000.0],["2018-10-31",24.8016,24.9064,24.4646,24.5021,351100.0],["2018-11-01",24.5245,24.7567,24.4122,24.5919,119000.0],["2018-11-02",24.6593,24.899,24.5395,24.6294,152200.0],["2018-11-05",24.5695,24.7791,24.3823,24.7567,189500.0],["2018-11-06",24.6132,24.953,24.6132,24.9001,107300.0],["2018-11-07",24.9454,25.1568,24.6585,25.1493,150800.0],["2018-11-08",25.0889,25.5872,25.0662,25.5721,115300.0],["2018-11-09",25.4815,25.6325,25.1946,25.338,83800.0],["2018-11-12",25.3154,25.7004,25.1493,25.3154,81400.0],["2018-11-13",25.406,25.859,25.3305,25.4362,98900.0],["2018-11-14",25.5796,25.7306,24.7416,24.953,92400.0],["2018-11-15",24.8095,25.6702,24.8095,25.6476,126300.0],["2018-11-16",25.4739,25.8665,25.4739,25.8061,183100.0],["2018-11-19",25.8212,26.1987,25.6249,25.9647,134000.0],["2018-11-20",25.7835,25.8967,25.2927,25.5872,139900.0],["2018-11-21",25.6023,25.9949,25.5192,25.5645,101600.0],["2018-11-23",25.3758,26.0855,25.3758,25.8892,71200.0],["2018-11-26",26.1232,26.3195,25.6702,26.2289,112900.0],["2018-11-27",26.0704,26.2742,25.9043,26.0779,102100.0],["2018-11-28",26.01,26.5158,25.8514,26.4932,147800.0],["2018-11-29",26.3195,26.7348,26.1006,26.2893,73400.0],["2018-11-30",26.2063,26.4479,26.0628,26.4026,203700.0],["2018-12-03",26.6744,26.9009,26.1383,26.3422,122000.0],["2018-12-04",26.2289,26.2289,24.8171,25.0134,184600.0],["2018-12-06",24.6434,24.8699,24.3188,24.5679,215500.0],["2018-12-07",24.5755,24.7642,24.2055,24.432,124800.0],["2018-12-10",24.4396,24.4396,23.7752,24.0017,190900.0],["2018-12-11",24.2659,24.3867,23.6393,23.8507,98900.0],["2018-12-12",24.1904,24.4169,23.5411,24.2886,231700.0],["2018-12-13",24.2584,24.3641,23.6242,23.6317,153900.0],["2018-12-14",23.4505,23.8507,23.2316,23.3448,121200.0],["2018-12-17",23.1636,23.4958,23.0353,23.1032,175300.0],["2018-12-18",23.3297,23.7374,22.9673,23.0126,234400.0],["2018-12-19",23.0655,23.1485,21.948,22.0311,120300.0],["2018-12-20",21.9178,22.1444,21.6611,22.0311,136700.0],["2018-12-21",22.0462,22.3029,21.5101,21.563,452500.0],["2018-12-24",21.4648,21.6461,21.1251,21.1251,78600.0],["2018-12-26",21.2685,22.1972,21.1628,22.1821,122900.0],["2018-12-27",21.8272,22.3407,21.3365,21.9028,133400.0],["2018-12-28",21.8952,22.7106,21.8952,22.5521,187200.0],["2018-12-31",22.6653,22.6653,22.0462,22.4388,108500.0],["2019-01-02",22.167,22.7559,22.167,22.6049,183800.0],["2019-01-03",22.4539,22.8541,22.2727,22.4388,136400.0],["2019-01-04",22.688,23.141,22.5974,23.0202,109700.0],["2019-01-07",22.9069,23.2693,22.8239,23.1334,147500.0],["2019-01-08",23.3448,23.443,23.0202,23.4128,180600.0],["2019-01-09",23.4354,23.5864,23.1863,23.4279,82100.0],["2019-01-10",23.2844,23.292,22.9371,23.1334,95300.0],["2019-01-11",22.9824,23.2391,22.9447,23.1334,138900.0],["2019-01-14",23.0202,23.2391,22.8541,22.9522,94600.0],["2019-01-15",22.839,23.1561,22.7786,23.1032,109900.0],["2019-01-16",23.1863,23.6091,23.0881,23.594,87500.0],["2019-01-17",23.4732,23.8129,23.443,23.745,109500.0],["2019-01-18",23.7072,23.9337,23.5713,23.8733,91200.0],["2019-01-22",23.7374,23.9262,23.443,23.5411,101100.0],["2019-01-23",23.5336,23.7072,23.2542,23.5185,86800.0],["2019-01-24",22.8012,24.1602,22.7559,22.7937,147000.0],["2019-01-25",22.9673,23.6166,22.9673,23.594,131400.0],["2019-01-28",23.375,23.7978,23.375,23.6468,108000.0],["2019-01-29",23.6393,23.7676,23.6242,23.6317,80900.0],["2019-01-30",23.6393,23.828,23.4656,23.7676,198000.0],["2019-01-31",23.6468,23.8205,23.1334,23.3901,156300.0],["2019-02-01",23.5034,23.8507,23.4958,23.677,76400.0],["2019-02-04",23.6695,23.896,23.4656,23.8582,139400.0],["2019-02-05",23.8733,24.0168,23.8431,23.9413,86400.0],["2019-02-06",23.9109,24.0855,23.8881,24.0248,66200.0],["2019-02-07",24.04,24.2981,23.797,23.9944,80800.0],["2019-02-08",23.8881,23.9792,23.6375,23.6831,58300.0],["2019-02-11",23.7742,24.002,23.6299,23.9868,67400.0],["2019-02-12",24.1311,24.3209,24.0096,24.1767,54500.0],["2019-02-13",24.1842,24.3665,24.0552,24.2981,70400.0],["2019-02-14",24.1918,24.2298,23.9489,24.1083,114100.0],["2019-02-15",24.2754,24.6626,24.2754,24.5335,127800.0],["2019-02-19",24.45,24.7841,24.2222,24.7234,113500.0],["2019-02-20",24.7917,25.0119,24.5335,25.0119,117000.0],["2019-02-21",25.0499,25.0499,24.6854,24.7917,53800.0],["2019-02-22",24.7993,25.0195,24.6398,24.8904,87200.0],["2019-02-25",24.9967,25.1865,24.9436,25.0423,114200.0],["2019-02-26",24.9967,25.0954,24.693,24.8828,82400.0],["2019-02-27",24.8752,25.0878,24.8449,25.0878,80300.0],["2019-02-28",25.0954,25.1258,24.9815,24.9967,73700.0],["2019-03-01",25.1106,25.1562,24.7158,25.1106,106000.0],["2019-03-04",25.103,25.2245,24.9056,25.0195,72900.0],["2019-03-05",24.9891,24.9891,24.5108,24.9208,63500.0],["2019-03-06",24.9056,24.9056,23.9565,23.9792,115100.0],["2019-03-07",23.8426,23.9868,23.3034,23.3794,93600.0],["2019-03-08",23.2503,23.5768,23.2503,23.3414,104000.0],["2019-03-11",23.4401,23.9109,23.144,23.9109,98600.0],["2019-03-12",23.9868,24.0248,23.6907,23.797,72300.0],["2019-03-13",23.8729,24.0779,23.8274,23.8501,90100.0],["2019-03-14",23.8805,24.002,23.7666,23.8805,44200.0],["2019-03-15",23.8577,24.2602,23.5768,23.8122,396400.0],["2019-03-18",23.8198,24.1767,23.7818,24.0704,148500.0],["2019-03-19",24.1994,24.1994,23.7135,23.7363,125100.0],["2019-03-20",23.6603,23.7818,22.9769,22.9845,111100.0],["2019-03-21",22.8554,23.349,22.7795,22.9997,130700.0],["2019-03-22",22.7795,22.7871,21.7468,21.8456,167900.0],["2019-03-25",21.8531,22.0658,21.557,21.9746,178400.0],["2019-03-26",22.1189,22.8327,22.1189,22.8175,130900.0],["2019-03-27",22.7188,22.9238,22.4454,22.8479,91100.0],["2019-03-28",22.8403,23.0605,22.6504,22.9466,108300.0],["2019-03-29",23.1136,23.1136,22.6428,22.8858,120600.0],["2019-04-01",23.0908,23.3262,22.9466,23.2807,90100.0],["2019-04-02",23.2731,23.3794,23.0605,23.2959,75700.0],["2019-04-03",23.4098,23.5312,23.1895,23.2731,67800.0],["2019-04-04",23.2655,23.7135,23.2655,23.6451,56000.0],["2019-04-05",23.6224,23.8577,23.6072,23.7742,179600.0],["2019-04-08",23.7439,23.7439,23.4173,23.4477,152200.0],["2019-04-09",23.3566,23.387,23.0073,23.0453,139600.0],["2019-04-10",23.0681,23.4173,22.9618,23.4173,173600.0],["2019-04-11",23.5161,23.7287,23.4325,23.7059,117700.0],["2019-04-12",23.9033,24.1311,23.7438,23.964,83100.0],["2019-04-15",23.9185,23.9565,23.4097,23.4857,54500.0],["2019-04-16",23.5161,23.9185,23.4857,23.8881,73200.0],["2019-04-17",23.9944,23.9944,23.5844,23.9109,70300.0],["2019-04-18",23.797,23.8502,23.3794,23.4553,76800.0],["2019-04-22",23.3338,23.5009,22.8706,22.9769,81700.0],["2019-04-23",23.0605,23.6527,22.9845,23.5236,176100.0],["2019-04-24",23.5388,23.8426,23.4477,23.8046,125500.0],["2019-04-25",23.2275,23.7211,22.4302,23.311,281600.0],["2019-04-26",22.6656,23.3566,22.6276,23.0908,208000.0],["2019-04-29",23.0984,23.4401,23.0984,23.2579,138300.0],["2019-04-30",23.1516,23.3642,22.9238,22.9845,205800.0],["2019-05-01",22.9086,23.2731,22.863,23.0149,328000.0],["2019-05-02",22.9769,23.4629,22.9769,23.3794,98400.0],["2019-05-03",23.4249,23.9337,23.4249,23.9185,96200.0],["2019-05-06",23.5236,24.1539,23.5085,24.0855,138700.0],["2019-05-07",23.8412,23.8717,23.4975,23.6884,83200.0],["2019-05-08",23.5434,23.7495,23.3677,23.3983,74000.0],["2019-05-09",23.2303,23.4441,23.0699,23.3524,63900.0],["2019-05-10",23.3219,23.6044,23.1004,23.5815,84900.0],["2019-05-13",23.1844,23.3906,22.8866,22.9859,133000.0],["2019-05-14",22.9782,23.3524,22.8713,23.2532,75100.0],["2019-05-15",23.047,23.1615,22.6651,23.0546,76700.0],["2019-05-16",23.1692,23.4823,23.1233,23.2226,125300.0],["2019-05-17",23.0393,23.3448,22.9248,22.9401,111400.0],["2019-05-20",22.9019,23.2532,22.9019,23.0317,78500.0],["2019-05-21",23.1157,23.2913,23.1004,23.1844,54400.0],["2019-05-22",23.1463,23.215,22.7262,22.9095,92300.0],["2019-05-23",22.6881,22.7033,22.1917,22.3368,171300.0],["2019-05-24",22.4742,22.7415,22.4437,22.6346,78300.0],["2019-05-28",22.5888,22.6422,22.3368,22.3673,77800.0],["2019-05-29",22.1917,22.5124,22.1306,22.3597,432100.0],["2019-05-30",22.3597,22.5277,21.9091,22.1,193100.0],["2019-05-31",21.8099,21.8328,21.4128,21.4586,126100.0],["2019-06-03",21.4586,21.7564,21.2371,21.5579,127100.0],["2019-06-04",21.8862,22.1993,21.871,22.184,87300.0],["2019-06-05",22.1459,22.2528,21.8633,22.2222,135000.0],["2019-06-06",22.1611,22.3215,21.8939,22.184,120200.0],["2019-06-07",22.1535,22.3368,22.0848,22.123,77800.0],["2019-06-10",22.2146,22.6041,21.6342,22.3368,107100.0],["2019-06-11",22.459,22.5201,22.1917,22.3139,74500.0],["2019-06-12",22.2833,22.4742,22.1688,22.4361,63700.0],["2019-06-13",22.5277,22.627,22.4055,22.5124,72300.0],["2019-06-14",22.4971,22.5124,22.2299,22.4208,105700.0],["2019-06-17",22.3597,22.5353,22.0924,22.1688,77900.0],["2019-06-18",22.1993,22.7492,22.1993,22.6652,71000.0],["2019-06-19",22.6651,22.9859,22.6499,22.7415,101700.0],["2019-06-20",22.9401,22.9401,22.4666,22.6652,158500.0],["2019-06-21",22.4971,22.8179,22.3215,22.4513,280800.0],["2019-06-24",22.459,22.7033,22.1611,22.1764,200500.0],["2019-06-25",22.2222,22.3444,21.8786,22.291,114100.0],["2019-06-26",22.291,22.4742,22.1611,22.1688,95400.0],["2019-06-27",22.1382,22.4208,22.0237,22.184,181900.0],["2019-06-28",22.1764,22.7339,22.1764,22.5582,335000.0],["2019-07-01",22.8942,22.9172,22.5353,22.8866,143500.0],["2019-07-02",22.8637,22.8942,22.3521,22.4971,111500.0],["2019-07-03",22.5659,22.7721,22.543,22.6957,27100.0],["2019-07-05",22.7339,23.0241,22.7033,22.9935,61500.0],["2019-07-08",22.879,22.9019,22.6041,22.7415,124700.0],["2019-07-09",22.6193,22.795,22.4971,22.6041,104800.0],["2019-07-10",22.6499,22.711,22.3826,22.4208,50200.0],["2019-07-11",22.3979,22.5277,22.2222,22.5124,51900.0],["2019-07-12",22.5124,22.7568,22.4971,22.6346,107000.0],["2019-07-15",22.6041,22.711,21.9168,22.0924,100900.0],["2019-07-16",22.0924,22.3368,22.0466,22.1611,96500.0],["2019-07-17",22.0924,22.1306,21.871,21.9702,55000.0],["2019-07-18",22.0084,22.268,21.9702,22.1077,98600.0],["2019-07-19",22.0237,22.2451,21.8786,22.0008,143300.0],["2019-07-22",21.9397,22.039,21.619,21.7106,145600.0],["2019-07-23",21.7946,21.9855,21.6342,21.9779,208400.0],["2019-07-24",21.9015,22.6804,21.9015,22.6041,151300.0],["2019-07-25",21.3899,22.3673,21.3899,21.6648,159400.0],["2019-07-26",20.7789,21.596,20.5804,21.5502,239300.0],["2019-07-29",21.4662,21.6953,21.3059,21.3822,130400.0],["2019-07-30",21.1989,21.4204,21.1149,21.4128,252400.0],["2019-07-31",21.3975,21.9855,21.3975,21.7793,287700.0],["2019-08-01",21.7946,21.9931,20.9469,20.9851,160300.0],["2019-08-02",20.9546,21.1226,20.5117,20.7408,159900.0],["2019-08-05",20.5269,20.5269,19.8549,20.2367,380500.0],["2019-08-06",20.4429,20.6873,20.2215,20.6338,225100.0],["2019-08-07",20.2339,20.7261,20.1878,20.6261,144200.0],["2019-08-08",20.8415,21.1876,20.7953,20.9876,103900.0],["2019-08-09",20.9338,21.0645,20.8953,20.9799,197400.0],["2019-08-12",20.8569,20.9338,20.6954,20.8799,180400.0],["2019-08-13",20.8338,21.2875,20.8338,21.1799,124600.0],["2019-08-14",20.7338,20.8876,20.5031,20.6877,128300.0],["2019-08-15",20.7723,20.8722,20.5108,20.5723,115400.0],["2019-08-16",20.68,20.903,20.6569,20.7492,308100.0],["2019-08-19",21.103,21.2491,20.8107,20.8415,126300.0],["2019-08-20",20.7723,20.8722,20.6031,20.6492,122700.0],["2019-08-21",20.8184,20.8184,20.6108,20.6338,102300.0],["2019-08-22",20.7646,20.7723,20.5646,20.6185,86900.0],["2019-08-23",20.5185,20.7338,19.6648,19.7879,152500.0],["2019-08-26",20.0032,20.1878,19.7417,20.1647,93400.0],["2019-08-27",20.2493,20.2493,19.5187,19.5187,152400.0],["2019-08-28",19.411,19.9955,19.411,19.9032,143800.0],["2019-08-29",20.0878,20.3339,20.0878,20.0955,127500.0],["2019-08-30",20.2032,20.2032,19.9648,20.134,125000.0],["2019-09-03",19.9648,20.1032,19.4879,19.6494,86400.0],["2019-09-04",19.8725,19.8725,19.5341,19.6956,103300.0],["2019-09-05",20.034,20.4108,19.8725,19.9032,170800.0],["2019-09-06",19.9417,19.9417,19.5802,19.6264,65700.0],["2019-09-09",19.7033,20.3493,19.7033,20.2878,281100.0],["2019-09-10",20.3954,20.803,20.2878,20.6031,202600.0],["2019-09-11",20.6031,20.7646,20.3108,20.7492,575200.0],["2019-09-12",20.6415,21.2414,20.5954,21.1876,215100.0],["2019-09-13",21.4106,21.6567,21.0722,21.5336,141000.0],["2019-09-16",21.3721,21.7874,21.2798,21.5413,112300.0],["2019-09-17",21.449,21.449,21.1337,21.4029,90000.0],["2019-09-18",21.3721,21.5259,21.1799,21.4567,92900.0],["2019-09-19",21.4952,21.8259,21.2722,21.3029,129100.0],["2019-09-20",21.3798,21.5952,21.126,21.1491,711600.0],["2019-09-23",21.0184,21.1876,20.8338,21.0876,97400.0],["2019-09-24",21.103,21.103,20.5492,20.6108,132100.0],["2019-09-25",20.6415,21.1645,20.6415,21.0876,161500.0],["2019-09-26",20.9645,20.9645,20.4416,20.4877,122500.0],["2019-09-27",20.5646,20.8646,20.4416,20.6031,206100.0],["2019-09-30",20.5877,20.8799,20.5185,20.7338,143700.0],["2019-10-01",20.803,20.9568,19.9725,20.157,145500.0],["2019-10-02",19.9955,20.2878,19.9032,20.1263,181300.0],["2019-10-03",20.0878,20.2185,19.8263,20.1186,166000.0],["2019-10-04",20.2493,20.3877,20.0724,20.3724,227500.0],["2019-10-07",20.2801,20.6108,20.2262,20.4339,164900.0],["2019-10-08",20.157,20.2878,19.8494,19.8879,141400.0],["2019-10-09",20.0647,20.134,19.8648,19.9032,101400.0],["2019-10-10",20.0032,20.2185,19.9571,20.0955,73700.0],["2019-10-11",20.357,20.7569,20.1955,20.2955,145100.0],["2019-10-14",20.157,20.3801,20.0878,20.3108,75600.0],["2019-10-15",20.3185,20.6723,20.2647,20.4108,85600.0],["2019-10-16",20.3954,20.6338,20.357,20.4185,86100.0],["2019-10-17",20.4877,20.7338,20.4493,20.7184,114800.0],["2019-10-18",20.6031,21.0414,20.6031,20.9876,174800.0],["2019-10-21",21.1107,21.4567,21.1107,21.326,126600.0],["2019-10-22",21.2337,21.4644,21.0184,21.2645,138600.0],["2019-10-23",21.326,21.326,21.0337,21.326,102000.0],["2019-10-24",21.4875,21.4875,20.7261,20.78,202500.0],["2019-10-25",20.803,21.2798,20.803,21.0107,136200.0],["2019-10-28",20.9953,21.5798,20.9953,21.5336,201100.0],["2019-10-29",21.2952,21.6105,21.2029,21.5183,181500.0],["2019-10-30",21.4106,21.649,21.2491,21.4875,201600.0],["2019-10-31",21.3568,21.4029,20.8799,21.1722,169200.0],["2019-11-01",21.3644,21.5644,21.3337,21.5413,119600.0],["2019-11-04",21.6413,21.8566,21.4721,21.7874,219400.0],["2019-11-05",21.9335,22.2873,21.8797,22.195,136900.0],["2019-11-06",22.2028,22.2028,21.7833,22.0474,83100.0],["2019-11-07",22.296,22.4747,22.2416,22.3504,103000.0],["2019-11-08",22.2261,22.4669,22.1173,22.4592,105600.0],["2019-11-11",22.3426,22.4359,22.1562,22.2883,81600.0],["2019-11-12",21.4881,22.2339,20.6491,22.1717,136300.0],["2019-11-13",21.9464,22.0008,21.7911,21.8532,82100.0],["2019-11-14",21.8299,21.9309,21.6901,21.8377,86400.0],["2019-11-15",22.0008,22.0241,21.7134,21.7911,133000.0],["2019-11-18",21.6512,21.6823,21.5036,21.5891,113100.0],["2019-11-19",21.7367,21.8454,21.5347,21.6512,138100.0],["2019-11-20",21.4881,21.659,21.2473,21.3716,182400.0],["2019-11-21",21.5192,21.5192,21.0763,21.2939,85100.0],["2019-11-22",21.3716,21.4026,21.1851,21.3016,94200.0],["2019-11-25",21.1696,21.7367,21.1696,21.558,292000.0],["2019-11-26",21.6357,21.7134,21.4026,21.4259,94000.0],["2019-11-27",21.5192,21.6435,21.4492,21.5114,78000.0],["2019-11-29",21.4182,21.6978,21.3327,21.4259,48300.0],["2019-12-02",21.4337,21.6901,21.154,21.255,157800.0],["2019-12-03",21.0453,21.1307,20.8433,21.1074,80700.0],["2019-12-04",21.1618,21.4725,21.0686,21.255,146700.0],["2019-12-05",21.3871,21.4415,20.9753,21.0375,182500.0],["2019-12-06",21.4803,21.4803,21.154,21.1851,166300.0],["2019-12-09",21.0686,21.2473,21.0064,21.053,157300.0],["2019-12-10",20.9676,21.2395,20.9676,21.0453,74100.0],["2019-12-11",21.0997,21.1463,20.9831,21.0608,73300.0],["2019-12-12",21.0841,21.6978,21.0142,21.5269,118900.0],["2019-12-13",21.4259,21.5269,21.2239,21.4026,75700.0],["2019-12-16",21.5114,21.861,21.5114,21.6978,111500.0],["2019-12-17",21.6046,22.3582,21.6046,22.2727,172700.0],["2019-12-18",22.3271,22.3737,22.063,22.195,186100.0],["2019-12-19",22.1873,22.5757,22.0785,22.5446,290600.0],["2019-12-20",22.6845,22.7233,22.2416,22.5291,1006600.0],["2019-12-23",22.5602,22.5602,22.1717,22.2106,156200.0],["2019-12-24",22.2649,22.2649,22.0863,22.1484,46400.0],["2019-12-26",22.094,22.1406,21.9464,22.0552,60400.0],["2019-12-27",22.0863,22.0863,21.861,21.8921,70000.0],["2019-12-30",22.0008,22.1329,21.7755,21.9387,67000.0],["2019-12-31",21.9231,22.0707,21.8998,21.9853,124800.0],["2020-01-02",22.0863,22.0863,21.7911,21.993,138500.0],["2020-01-03",21.7134,21.9464,21.6823,21.8454,153600.0],["2020-01-06",21.6357,21.7911,21.4182,21.6978,115800.0],["2020-01-07",21.2084,21.4803,21.2084,21.3327,116900.0],["2020-01-08",21.3094,21.6201,21.3094,21.5114,137800.0],["2020-01-09",21.6745,21.7444,21.4803,21.5735,120200.0],["2020-01-10",21.4803,21.5891,21.3172,21.4259,118100.0],["2020-01-13",21.4104,21.6668,21.4104,21.659,116400.0],["2020-01-14",21.6046,21.659,21.4803,21.5347,97000.0],["2020-01-15",21.3949,21.4648,21.1929,21.3716,71000.0],["2020-01-16",21.4259,21.7367,21.4259,21.659,69000.0],["2020-01-17",21.7522,21.7522,21.5269,21.5968,84400.0],["2020-01-21",21.5192,21.5192,21.2084,21.2239,86100.0],["2020-01-22",21.3482,21.3482,21.053,21.2783,86600.0],["2020-01-23",21.6435,21.7056,21.2006,21.5192,237200.0],["2020-01-24",21.3482,21.3482,20.7035,20.8511,119500.0],["2020-01-27",20.4238,20.921,20.4005,20.6957,167300.0],["2020-01-28",20.7656,20.82,20.3772,20.4005,90400.0],["2020-01-29",20.4005,20.4782,19.9343,20.0664,130900.0],["2020-01-30",19.9033,20.5714,19.9033,20.5636,159700.0],["2020-01-31",20.416,20.5015,19.8489,20.0276,150300.0],["2020-02-03",20.1596,20.5869,20.1596,20.5481,166600.0],["2020-02-04",20.8277,20.9132,20.7034,20.7112,102100.0],["2020-02-05",20.8834,21.2513,20.8834,21.2043,132100.0],["2020-02-06",21.3139,21.3139,21.1104,21.2435,99000.0],["2020-02-07",21.1339,21.1652,20.8912,21.0321,98500.0],["2020-02-10",20.9773,21.0478,20.8991,21.04,136600.0],["2020-02-11",21.1417,21.3218,21.1182,21.1496,91100.0],["2020-02-12",21.267,21.267,20.8991,20.9539,107400.0],["2020-02-13",20.8912,21.04,20.7425,20.993,67000.0],["2020-02-14",20.993,21.04,20.8521,20.9069,68800.0],["2020-02-18",20.8051,21.0635,20.5782,20.6564,132200.0],["2020-02-19",20.6721,20.9226,20.6721,20.8912,97500.0],["2020-02-20",20.8286,21.173,20.8286,21.0087,63100.0],["2020-02-21",20.946,20.9695,20.7269,20.9539,112600.0],["2020-02-24",20.3433,20.6016,20.2729,20.312,195000.0],["2020-02-25",20.2885,20.2885,19.5762,19.6937,147000.0],["2020-02-26",19.8267,19.9989,19.404,19.4588,152000.0],["2020-02-27",19.0988,19.7484,18.8326,18.8483,200300.0],["2020-02-28",18.3082,18.7231,17.8777,18.1517,243800.0],["2020-03-02",18.1986,19.0205,18.1047,19.0049,262300.0],["2020-03-03",18.8483,19.4823,18.4256,18.637,230200.0],["2020-03-04",18.7544,18.7622,18.2613,18.637,208400.0],["2020-03-05",18.3004,18.3004,17.3924,17.6429,231100.0],["2020-03-06",16.8523,17.7368,16.7819,17.6037,260500.0],["2020-03-09",16.4375,16.9463,15.4199,15.8113,280000.0],["2020-03-10",16.2731,16.7427,15.7252,16.641,231700.0],["2020-03-11",16.1479,16.2653,15.6782,15.8191,242900.0],["2020-03-12",14.8329,16.6723,14.2302,14.7468,320600.0],["2020-03-13",15.5452,16.8993,15.1068,16.8602,305000.0],["2020-03-16",14.825,16.5392,14.7389,15.4825,275800.0],["2020-03-17",15.5843,17.502,15.0129,17.3611,450000.0],["2020-03-18",16.5471,18.0029,15.8974,16.774,301900.0],["2020-03-19",16.6253,17.9795,16.2183,17.549,388600.0],["2020-03-20",17.3846,17.6272,14.7546,15.0599,354000.0],["2020-03-23",14.9346,15.052,13.3613,14.1832,189800.0],["2020-03-24",14.7468,15.6234,14.4571,15.2008,160000.0],["2020-03-25",15.2712,15.9991,14.191,14.7311,264400.0],["2020-03-26",14.8094,15.6156,14.5667,15.4512,226100.0],["2020-03-27",15.1068,15.4591,14.4258,15.0599,229200.0],["2020-03-30",15.2555,15.8269,14.7155,15.7174,186000.0],["2020-03-31",15.5452,15.6939,15.0599,15.6547,206900.0],["2020-04-01",15.2008,15.2947,14.872,15.1303,231300.0],["2020-04-02",15.0364,15.8582,14.9268,15.6939,187500.0],["2020-04-03",15.6782,15.6782,14.2615,14.5746,281600.0],["2020-04-06",14.8798,15.2555,14.598,15.1146,220700.0],["2020-04-07",15.4669,15.9365,14.7155,14.9033,149300.0],["2020-04-08",15.0912,15.6547,14.692,15.2634,118000.0],["2020-04-09",15.6469,16.868,15.4199,16.7975,146000.0],["2020-04-13",16.7036,16.9149,15.5765,15.7878,123200.0],["2020-04-14",16.1713,16.414,15.0912,15.4982,130900.0],["2020-04-15",14.9033,15.0051,14.371,14.5119,150400.0],["2020-04-16",14.4885,14.7311,13.377,13.6979,192400.0],["2020-04-17",13.9719,14.5119,13.9719,14.2928,221500.0],["2020-04-20",13.9327,14.6841,13.8388,14.2771,177100.0],["2020-04-21",13.7683,14.371,13.6431,14.2536,125600.0],["2020-04-22",14.5432,14.7311,14.1206,14.3006,113500.0],["2020-04-23",14.3319,14.8407,14.2615,14.418,115100.0],["2020-04-24",14.4493,14.7076,14.1127,14.4728,74200.0],["2020-04-27",14.7076,15.8348,14.7076,15.5686,106000.0],["2020-04-28",16.007,16.3122,15.733,16.2105,147600.0],["2020-04-29",16.7975,17.4237,16.414,17.0402,183900.0],["2020-04-30",16.2888,16.6175,15.6547,15.6939,207100.0],["2020-05-01",15.1303,15.4904,14.1206,15.2164,150100.0],["2020-05-04",15.0051,15.2555,14.7154,15.1851,125500.0],["2020-05-05",15.4825,15.4825,14.5746,14.5746,217600.0],["2020-05-06",14.8485,14.8485,14.238,14.3084,215500.0],["2020-05-07",14.5354,14.7859,13.8388,13.8701,206800.0],["2020-05-08",14.1675,14.8329,14.1597,14.7702,164500.0],["2020-05-11",14.4885,14.4885,13.7214,13.9875,238900.0],["2020-05-12",14.0192,14.0271,12.9663,13.0138,266100.0],["2020-05-13",12.9189,12.9189,12.0877,12.4122,160600.0],["2020-05-14",12.0956,12.5785,11.5969,12.5151,225000.0],["2020-05-15",12.4756,12.7051,12.1827,12.4835,214800.0],["2020-05-18",12.9901,13.9717,12.9901,13.9083,234700.0],["2020-05-19",13.8925,14.1537,13.7025,13.7659,415700.0],["2020-05-20",14.0508,14.8108,12.6497,14.6129,196500.0],["2020-05-21",14.5179,14.7474,14.3754,14.4466,119600.0],["2020-05-22",14.5575,14.6604,13.94,14.1221,138800.0],["2020-05-26",14.8029,15.0878,14.6129,14.8899,246200.0],["2020-05-27",15.3728,16.1565,15.2541,16.0298,138500.0],["2020-05-28",16.2515,16.2515,15.0957,15.2224,151300.0],["2020-05-29",14.8899,15.0562,14.4466,15.0403,243100.0],["2020-06-01",15.1432,15.4915,14.7712,14.8187,150900.0],["2020-06-02",14.977,15.0403,14.415,14.5891,97800.0],["2020-06-03",15.0403,15.5865,14.8029,15.2699,157500.0],["2020-06-04",15.1907,15.7528,15.0324,15.6657,212100.0],["2020-06-05",16.0773,17.1776,15.6261,16.7185,221400.0],["2020-06-08",17.0272,17.2172,16.5523,16.7818,180300.0],["2020-06-09",16.3544,16.5919,15.7132,16.1486,265900.0],["2020-06-10",16.1169,16.1169,15.2461,15.3016,169400.0],["2020-06-11",14.415,14.6445,13.8134,13.8767,179400.0],["2020-06-12",14.5575,14.5575,13.6709,14.1458,215100.0],["2020-06-15",13.6629,14.7633,13.5759,14.4862,203600.0],["2020-06-16",15.1353,15.2541,14.4941,15.0007,162000.0],["2020-06-17",15.0562,15.1353,14.4704,14.5575,177100.0],["2020-06-18",14.415,15.167,14.415,14.787,192000.0],["2020-06-19",15.0799,15.4124,14.6287,15.3253,1039900.0],["2020-06-22",15.072,15.3649,14.8741,15.2857,237700.0],["2020-06-23",15.5865,15.6499,14.8741,14.9374,198500.0],["2020-06-24",14.6604,14.8187,14.3121,14.3279,217000.0],["2020-06-25",14.225,15.0641,14.0825,15.0482,216000.0],["2020-06-26",14.7395,15.2541,14.502,14.9137,863700.0],["2020-06-29",15.1116,15.7686,15.1116,15.6974,263300.0],["2020-06-30",15.5865,16.0932,15.5865,15.8319,191200.0],["2020-07-01",15.8478,15.9032,15.1116,15.1591,186000.0],["2020-07-02",15.5707,15.8478,15.0007,15.0641,139800.0],["2020-07-06",15.444,15.7132,15.0087,15.1591,109200.0],["2020-07-07",14.9137,15.0482,14.597,14.6999,144200.0],["2020-07-08",14.6366,14.9137,14.2092,14.5733,215200.0],["2020-07-09",14.5179,15.1432,13.9558,14.1142,132500.0],["2020-07-10",14.1379,14.7395,14.0667,14.7316,183600.0],["2020-07-13",14.882,15.539,14.5812,15.2936,191000.0],["2020-07-14",15.2461,15.9269,13.7421,15.1749,205600.0],["2020-07-15",15.634,16.2198,15.5865,16.1011,141400.0],["2020-07-16",15.919,16.3465,15.7686,16.1565,196700.0],["2020-07-17",16.0773,16.3702,15.5628,15.5865,228200.0],["2020-07-20",15.4995,15.6657,15.2699,15.3807,198300.0],["2020-07-21",15.5549,16.5285,15.5549,16.481,247200.0],["2020-07-22",16.3227,16.4256,15.9744,16.3227,237000.0],["2020-07-23",15.6894,16.7423,15.6894,16.4573,268100.0],["2020-07-24",16.3465,16.8531,16.109,16.1486,234000.0],["2020-07-27",16.0773,16.0773,15.547,15.6815,173600.0],["2020-07-28",15.5549,15.9902,15.5549,15.8161,139300.0],["2020-07-29",15.6736,15.8636,15.4757,15.5865,265300.0],["2020-07-30",15.262,15.4124,14.9453,15.1591,156500.0],["2020-07-31",15.0482,15.262,14.4625,14.977,255000.0],["2020-08-03",15.0562,15.1116,14.7316,14.787,129500.0],["2020-08-04",14.707,14.739,14.3949,14.739,123100.0],["2020-08-05",14.9471,15.5072,14.635,15.4272,289500.0],["2020-08-06",15.3071,15.4912,15.0991,15.3871,116700.0],["2020-08-07",15.2191,16.1953,15.2191,16.1793,178000.0],["2020-08-10",16.2913,16.8915,15.8192,16.4994,142300.0],["2020-08-11",16.8514,17.2915,16.6994,16.7874,197100.0],["2020-08-12",16.8674,17.1715,16.2833,16.5554,138500.0],["2020-08-13",16.4434,16.4434,16.0273,16.1473,133500.0],["2020-08-14",15.9873,16.4193,15.9713,16.3393,136000.0],["2020-08-17",16.2593,16.5154,15.9313,16.3233,148100.0],["2020-08-18",16.3153,16.3153,15.7232,15.7632,94100.0],["2020-08-19",15.8272,16.1393,15.6752,15.8432,144100.0],["2020-08-20",15.5952,15.8432,15.5712,15.7632,155500.0],["2020-08-21",15.5952,16.1153,15.4992,15.6912,897500.0],["2020-08-24",15.8672,16.2033,15.6592,16.1713,117500.0],["2020-08-25",16.3553,16.4754,16.0033,16.2113,96000.0],["2020-08-26",16.1553,16.3073,15.6992,15.7552,77800.0],["2020-08-27",15.8032,16.1873,15.8032,16.0753,101100.0],["2020-08-28",16.2753,16.2753,15.9313,16.1473,111700.0],["2020-08-31",16.0593,16.5314,15.8512,15.9553,186200.0],["2020-09-01",15.9313,16.2513,15.8432,16.1633,141300.0],["2020-09-02",16.1713,16.3873,16.0593,16.2753,137700.0],["2020-09-03",16.2993,16.8514,16.2993,16.3953,239800.0],["2020-09-04",16.7234,16.7794,16.3713,16.6834,182800.0],["2020-09-08",16.4754,16.7234,15.9953,16.1873,215500.0],["2020-09-09",16.2513,16.3473,15.7792,15.9393,173600.0],["2020-09-10",16.1073,16.1073,15.6752,15.6832,173200.0],["2020-09-11",15.7712,15.8192,15.3551,15.4752,96200.0],["2020-09-14",15.5232,16.0593,14.851,15.8592,124800.0],["2020-09-15",15.9473,16.2673,15.6432,15.8912,164000.0],["2020-09-16",15.8592,16.0353,15.6192,15.8192,160200.0],["2020-09-17",15.5872,15.8912,15.5872,15.6992,157800.0],["2020-09-18",15.8352,15.8352,15.2911,15.5952,478600.0],["2020-09-21",15.2671,15.4512,14.483,14.603,159300.0],["2020-09-22",14.683,14.9711,14.2909,14.3869,143500.0],["2020-09-23",14.4269,14.843,13.9148,13.9388,151000.0],["2020-09-24",14.0109,14.571,13.9949,14.1949,126700.0],["2020-09-25",14.0589,14.4269,14.0589,14.2269,113800.0],["2020-09-28",14.595,15.2031,14.3389,14.907,124700.0],["2020-09-29",14.827,15.0271,14.571,14.9631,115900.0],["2020-09-30",15.0751,15.2031,14.691,14.715,194200.0],["2020-10-01",14.675,14.843,14.3949,14.627,114600.0],["2020-10-02",14.467,15.2351,14.2829,15.1791,155000.0],["2020-10-05",15.3711,15.7872,15.3551,15.7472,94200.0],["2020-10-06",15.9953,16.4994,15.8112,15.9473,156500.0],["2020-10-07",16.1393,16.2673,15.8512,16.1473,179700.0],["2020-10-08",16.3793,16.5954,16.2353,16.4994,124600.0],["2020-10-09",16.6274,16.6434,16.2593,16.3553,66900.0],["2020-10-12",16.2673,16.7074,16.2673,16.6594,60800.0],["2020-10-13",16.5474,16.5474,16.1473,16.3233,118300.0],["2020-10-14",16.3393,16.4354,15.9073,15.9153,75100.0],["2020-10-15",15.9152,16.4514,15.8032,16.4193,129100.0],["2020-10-16",16.4354,16.5554,16.1953,16.4994,69100.0],["2020-10-19",16.6194,16.7474,16.2513,16.2593,108100.0],["2020-10-20",16.4834,16.8754,16.4834,16.6274,140900.0],["2020-10-21",16.6754,16.8834,16.6354,16.7714,102200.0],["2020-10-22",17.5556,17.7876,16.7074,17.6356,258400.0],["2020-10-23",17.8676,18.2117,16.1313,17.4596,131400.0],["2020-10-26",17.2275,17.5316,17.0275,17.5236,133700.0],["2020-10-27",17.6036,17.6036,16.8674,16.9315,119700.0],["2020-10-28",16.5874,16.8674,16.4033,16.4914,118900.0],["2020-10-29",16.4914,16.8995,16.2273,16.7474,85300.0],["2020-10-30",16.7074,17.0035,16.6114,16.7714,104200.0],["2020-11-02",17.0515,17.1715,16.8274,17.0435,93800.0],["2020-11-03",17.4474,17.7301,17.2212,17.5927,102100.0],["2020-11-04",17.1646,17.1646,15.953,16.0257,119900.0],["2020-11-05",16.0176,16.8496,16.0176,16.5992,92900.0],["2020-11-06",16.8092,16.8173,16.1953,16.2761,70500.0],["2020-11-09",17.722,19.3779,17.2454,18.7963,165400.0],["2020-11-10",19.0952,20.2502,18.9659,19.9756,231700.0],["2020-11-11",19.9271,19.9271,18.974,19.3052,151100.0],["2020-11-12",19.0063,19.0063,18.457,18.9094,148000.0],["2020-11-13",18.9336,19.6687,18.4651,19.4909,128100.0],["2020-11-16",20.1372,20.5733,19.8383,20.3552,143100.0],["2020-11-17",20.2422,20.5087,19.7414,20.3229,128600.0],["2020-11-18",20.5572,20.5572,19.5475,19.6364,127700.0],["2020-11-19",19.7656,19.7898,19.3294,19.7575,76300.0],["2020-11-20",19.4102,19.709,19.2163,19.6444,149700.0],["2020-11-23",20.0968,20.0968,19.1356,19.5233,149400.0],["2020-11-24",19.7171,20.6945,19.7171,20.4683,207800.0],["2020-11-25",20.226,20.7268,19.8383,20.0483,82500.0],["2020-11-27",20.0483,20.2826,19.3617,19.6525,33900.0],["2020-11-30",19.4344,19.7737,18.7155,18.7963,93800.0],["2020-12-01",19.1032,19.4344,18.8528,18.9982,121700.0],["2020-12-02",18.9175,19.5152,18.7236,19.3294,151300.0],["2020-12-03",19.3456,19.4102,19.0629,19.2486,85100.0],["2020-12-04",19.4506,19.7575,19.4344,19.7333,70600.0],["2020-12-07",19.6364,19.6687,19.2002,19.5152,108300.0],["2020-12-08",19.3375,19.6848,19.289,19.5717,103700.0],["2020-12-09",19.7333,19.8787,19.4021,19.5879,153200.0],["2020-12-10",19.3617,19.4021,19.1194,19.3536,109700.0],["2020-12-11",19.0386,19.3294,18.9175,19.1921,108700.0],["2020-12-14",19.4748,19.4748,18.9498,19.0144,106800.0],["2020-12-15",19.0305,19.604,18.9821,19.5233,104900.0],["2020-12-16",19.6848,19.6848,19.1921,19.2567,87300.0],["2020-12-17",19.2002,19.2648,18.9175,19.0305,108700.0],["2020-12-18",18.9821,19.2486,18.5217,18.6509,423900.0],["2020-12-21",18.5863,18.764,17.9482,18.2632,204000.0],["2020-12-22",18.3197,18.3197,17.9724,18.1259,164300.0],["2020-12-23",18.247,18.554,18.247,18.5136,70500.0],["2020-12-24",18.6347,18.8125,18.3278,18.6024,31700.0],["2020-12-28",18.659,18.974,18.5378,18.7478,116600.0],["2020-12-29",18.8932,18.8932,18.4974,18.6105,141500.0],["2020-12-30",18.5863,18.8851,18.5782,18.7236,65900.0],["2020-12-31",18.7559,18.9578,18.6913,18.8932,74000.0],["2021-01-04",18.9821,19.1598,18.4974,18.659,190100.0],["2021-01-05",18.6832,19.3375,18.6832,19.0144,228000.0],["2021-01-06",19.4425,20.646,19.2082,20.4199,496000.0],["2021-01-07",20.5814,20.7187,20.1775,20.3472,125100.0],["2021-01-08",20.3876,20.3876,19.6444,19.9837,144600.0],["2021-01-11",19.8464,20.2825,19.8464,20.2583,87600.0],["2021-01-12",20.3391,20.6703,20.2745,20.436,67900.0],["2021-01-13",20.5168,20.5733,19.8948,20.4764,119900.0],["2021-01-14",20.6945,21.0661,20.4118,20.8964,100600.0],["2021-01-15",20.8803,21.0338,20.6541,20.9611,158900.0],["2021-01-19",21.058,21.3972,20.9368,21.058,320300.0],["2021-01-20",21.0176,21.1145,20.638,20.7349,164300.0],["2021-01-21",20.856,20.856,20.1129,20.3149,133400.0],["2021-01-22",20.1614,20.751,19.9918,20.6945,174600.0],["2021-01-25",20.4683,20.646,20.0321,20.5491,104600.0],["2021-01-26",20.7107,20.7187,20.0564,20.1372,137200.0],["2021-01-27",19.7979,20.226,18.9659,19.3698,216600.0],["2021-01-28",20.6299,20.6299,19.1598,19.7333,236600.0],["2021-01-29",19.6364,19.701,18.9982,19.0629,230300.0],["2021-02-01",19.184,19.9756,18.8125,19.3052,162300.0],["2021-02-02",19.8706,19.8706,19.2486,19.3779,136000.0],["2021-02-03",19.2567,19.4344,18.9175,19.0548,124300.0],["2021-02-04",18.9578,19.6121,18.9094,19.4748,97400.0],["2021-02-05",19.6525,20.0645,18.9902,19.2486,95000.0],["2021-02-08",19.2567,19.596,19.1356,19.596,123600.0],["2021-02-09",19.4901,20.0276,19.3598,19.7263,180600.0],["2021-02-10",19.8647,19.995,19.5064,19.6123,112400.0],["2021-02-11",19.5715,19.8566,19.1236,19.4412,129800.0],["2021-02-12",19.262,19.4657,19.034,19.3516,160400.0],["2021-02-16",19.5471,19.938,19.3679,19.7589,133600.0],["2021-02-17",19.6693,19.995,19.6693,19.824,95600.0],["2021-02-18",19.6774,19.9136,19.6693,19.71,116000.0],["2021-02-19",19.6856,20.1009,19.6856,19.9543,118300.0],["2021-02-22",19.9543,20.8339,19.9543,20.6303,347500.0],["2021-02-23",20.6548,21.4204,20.6548,20.7688,243000.0],["2021-02-24",20.9643,21.3796,20.8502,21.176,162500.0],["2021-02-25",21.3389,21.5344,21.0213,21.176,194700.0],["2021-02-26",21.0294,21.4855,20.7688,21.0864,220900.0],["2021-03-01",21.2493,21.6484,21.2493,21.6158,123700.0],["2021-03-02",21.5588,21.8113,21.29,21.5833,138500.0],["2021-03-03",21.6647,22.6258,21.4774,22.3326,228900.0],["2021-03-04",22.4303,23.0737,21.9661,22.2674,195200.0],["2021-03-05",22.7398,23.3506,22.3081,23.2366,186300.0],["2021-03-08",23.6601,24.2303,23.3506,24.0674,141800.0],["2021-03-09",24.0592,24.328,23.147,23.9208,179800.0],["2021-03-10",24.0592,24.4909,23.3751,24.3524,201200.0],["2021-03-11",24.1895,24.8004,23.9615,24.3524,108900.0],["2021-03-12",24.5805,25.1343,24.5153,24.9551,116700.0],["2021-03-15",24.9144,24.9144,23.9778,24.157,149300.0],["2021-03-16",23.9452,24.1081,23.3995,23.8882,88600.0],["2021-03-17",24.0837,24.3198,23.2855,23.5543,107100.0],["2021-03-18",23.7742,24.4583,23.6927,23.9696,114400.0],["2021-03-19",23.3588,23.9696,23.2855,23.8312,715000.0],["2021-03-22",23.7253,23.7253,22.7805,22.9434,88100.0],["2021-03-23",22.6502,22.9516,22.2593,22.4384,92200.0],["2021-03-24",22.585,23.3751,22.3733,22.3733,108400.0],["2021-03-25",22.4059,23.1796,22.3326,22.9678,98000.0],["2021-03-26",23.3669,23.8149,23.1552,23.766,120800.0],["2021-03-29",23.4484,23.8149,22.9353,23.033,105900.0],["2021-03-30",23.2936,23.6601,23.1552,23.2936,89300.0],["2021-03-31",23.1796,23.5298,22.7642,23.0004,175700.0],["2021-04-01",22.8131,23.4158,22.7724,23.2936,83700.0],["2021-04-05",23.6357,23.9126,22.7805,23.3181,118100.0],["2021-04-06",23.2692,23.8637,22.8457,23.0248,72900.0],["2021-04-07",23.1307,23.204,22.7316,22.8864,85900.0],["2021-04-08",23.0086,23.3506,22.6176,22.9923,71300.0],["2021-04-09",23.0086,23.2773,22.8945,23.1552,76900.0],["2021-04-12",23.3669,23.4565,23.1307,23.3099,62000.0],["2021-04-13",23.147,23.147,22.5117,22.6665,66000.0],["2021-04-14",22.6502,23.1633,22.6421,22.976,40200.0],["2021-04-15",23.0819,23.0819,22.4629,23.0167,51500.0],["2021-04-16",23.261,23.3181,22.8538,23.033,48300.0],["2021-04-19",23.0819,23.2855,22.7398,22.8864,73000.0],["2021-04-20",22.7154,22.8375,21.9742,22.0068,104700.0],["2021-04-21",21.9416,22.4955,21.9416,22.3081,128200.0],["2021-04-22",23.4321,23.4321,21.7217,21.8846,98600.0],["2021-04-23",22.0068,23.2366,22.0068,23.1226,114800.0],["2021-04-26",23.3588,23.6764,22.9271,22.9678,90500.0],["2021-04-27",23.1552,23.1552,22.7561,23.1307,90100.0],["2021-04-28",23.3181,23.5054,22.8375,22.8945,53600.0],["2021-04-29",23.1063,23.5787,22.9271,23.3181,145500.0],["2021-04-30",23.09,23.4809,22.8375,22.8864,93800.0],["2021-05-03",23.1063,23.4484,23.0819,23.3995,199700.0],["2021-05-04",23.3093,23.5389,23.1452,23.3093,73800.0],["2021-05-05",23.3257,23.3257,22.9402,23.1781,77200.0],["2021-05-06",23.2601,23.5389,22.891,23.5307,92000.0],["2021-05-07",23.2437,23.7194,23.1617,23.703,72100.0],["2021-05-10",23.662,23.99,23.2355,23.2847,122400.0],["2021-05-11",22.9238,23.2847,22.5055,23.1289,61300.0],["2021-05-12",23.1863,23.6456,22.5055,22.5711,82200.0],["2021-05-13",22.5465,23.908,22.5465,23.867,120300.0],["2021-05-14",24.0146,24.0146,23.7276,23.826,73000.0],["2021-05-17",23.744,23.9982,23.4487,23.785,39400.0],["2021-05-18",23.7604,23.8998,23.3585,23.3913,42200.0],["2021-05-19",23.2191,23.4733,22.9238,23.4733,84000.0],["2021-05-20",23.3503,23.5635,23.1863,23.4651,62900.0],["2021-05-21",23.7112,24.1459,23.6373,23.9654,71400.0],["2021-05-24",23.9654,24.0638,23.4323,23.621,105300.0],["2021-05-25",23.6045,23.908,22.7844,22.8008,113500.0],["2021-05-26",22.8172,23.4569,22.7844,23.3503,57600.0],["2021-05-27",23.662,23.8342,23.4405,23.7604,68700.0],["2021-05-28",23.8834,23.8834,23.4733,23.7932,56100.0],["2021-06-01",23.9818,24.4493,23.785,24.0966,155100.0],["2021-06-02",24.1377,24.1951,23.5471,23.6374,81000.0],["2021-06-03",23.662,23.785,23.4651,23.7194,64400.0],["2021-06-04",23.6374,23.744,23.1617,23.6292,98800.0],["2021-06-07",23.5717,23.9408,23.5553,23.9162,57500.0],["2021-06-08",23.7522,24.2771,23.6292,24.1869,90900.0],["2021-06-09",23.8752,24.2279,23.3503,23.4077,122200.0],["2021-06-10",23.7358,23.8096,22.8828,22.8828,68600.0],["2021-06-11",23.1699,23.1699,22.7106,22.7844,63200.0],["2021-06-14",22.8418,23.1452,22.1774,22.3825,161700.0],["2021-06-15",22.3415,22.5137,22.2103,22.3661,130500.0],["2021-06-16",22.2021,22.7598,22.038,22.6039,128500.0],["2021-06-17",22.6121,22.8008,21.1768,21.2671,201500.0],["2021-06-18",20.775,21.0374,19.8564,20.168,330700.0],["2021-06-21",20.2582,20.8324,20.2582,20.7422,200700.0],["2021-06-22",20.7422,20.8242,20.045,20.4715,141700.0],["2021-06-23",20.5617,20.8324,20.2008,20.3485,285700.0],["2021-06-24",20.4223,20.7093,20.3813,20.6437,492900.0],["2021-06-25",20.7504,20.939,20.5453,20.7257,939300.0],["2021-06-28",20.6191,20.6191,20.1762,20.4797,223100.0],["2021-06-29",20.7011,20.8078,20.3731,20.4141,171200.0],["2021-06-30",20.5945,20.7093,20.2254,20.5207,184700.0],["2021-07-01",20.6027,20.6027,20.0532,20.1598,98200.0],["2021-07-02",20.1762,20.7667,19.5447,19.6513,98500.0],["2021-07-06",19.7661,19.7661,18.8229,19.233,158000.0],["2021-07-07",19.151,19.4791,18.9378,19.0936,143100.0],["2021-07-08",18.6507,19.6021,17.7977,18.7983,231100.0],["2021-07-09",19.151,19.6677,19.1264,19.6021,122200.0],["2021-07-12",19.3643,19.7579,19.2904,19.5939,227900.0],["2021-07-13",19.5283,19.7661,19.0608,19.1346,90400.0],["2021-07-14",19.1838,19.4627,18.8886,19.0362,91300.0],["2021-07-15",18.8968,19.2822,18.6917,19.2248,109800.0],["2021-07-16",19.4135,19.4955,18.8558,18.8886,90000.0],["2021-07-19",18.3718,18.8804,18.1586,18.3636,142500.0],["2021-07-20",18.3637,19.0772,18.339,18.4621,276200.0],["2021-07-21",18.7327,19.0854,18.7327,18.9706,112400.0],["2021-07-22",19.7169,19.7169,18.2488,18.3636,103500.0],["2021-07-23",18.4949,19.1182,18.2898,18.6589,124400.0],["2021-07-26",18.6671,19.2494,18.6671,19.069,210400.0],["2021-07-27",18.8886,19.2248,18.6999,19.1182,176700.0],["2021-07-28",18.9296,19.4709,18.9296,19.3232,160600.0],["2021-07-29",19.5529,19.9384,19.3889,19.7579,168300.0],["2021-07-30",19.7579,20.045,19.7087,19.84,252500.0],["2021-08-02",19.9548,20.4223,19.5447,19.7005,183400.0],["2021-08-03",19.684,20.1471,19.5434,20.081,159400.0],["2021-08-04",19.7832,20.0148,19.6261,19.8329,79500.0],["2021-08-05",19.8908,20.1306,19.8411,20.0975,82700.0],["2021-08-06",20.4035,20.9494,19.8494,20.7509,101100.0],["2021-08-09",20.7013,20.7426,20.3539,20.5193,59300.0],["2021-08-10",20.3456,20.8501,20.3456,20.8501,97600.0],["2021-08-11",20.8584,21.1975,20.7344,21.1975,74600.0],["2021-08-12",21.2968,21.5531,20.9163,20.9411,76300.0],["2021-08-13",21.0156,21.0156,20.7344,20.875,51400.0],["2021-08-16",20.7178,20.8915,20.3787,20.8915,97900.0],["2021-08-17",20.7095,20.8667,20.478,20.6682,69900.0],["2021-08-18",20.6351,20.7922,20.2464,20.296,112500.0],["2021-08-19",20.0644,20.3291,19.9238,20.1554,134000.0],["2021-08-20",20.0644,20.6351,20.0644,20.5772,154500.0],["2021-08-23",20.7013,20.7674,20.4945,20.6351,104900.0],["2021-08-24",20.6103,20.7592,20.4697,20.5855,66400.0],["2021-08-25",20.5359,20.8501,20.5193,20.5689,122600.0],["2021-08-26",20.5938,20.7509,20.4283,20.4532,106000.0],["2021-08-27",20.5276,21.2389,20.4697,21.2058,117200.0],["2021-08-30",21.2554,21.3298,20.8171,20.8832,87600.0],["2021-08-31",21.0073,21.1396,20.7757,21.0486,126100.0],["2021-09-01",21.1644,21.181,20.7674,20.9577,131700.0],["2021-09-02",20.9494,21.1231,20.7509,20.8005,94600.0],["2021-09-03",20.7013,20.8584,20.4614,20.5938,109000.0],["2021-09-07",20.7095,20.8253,20.5359,20.5607,126500.0],["2021-09-08",20.478,20.5193,19.9652,20.1223,113300.0],["2021-09-09",20.0562,20.4283,20.0562,20.1802,118300.0],["2021-09-10",20.2133,20.2795,19.7584,19.7915,100200.0],["2021-09-13",19.8908,20.0231,19.5765,19.8329,149500.0],["2021-09-14",19.9404,20.0065,19.4193,19.469,116200.0],["2021-09-15",19.5351,19.8411,19.5351,19.775,120800.0],["2021-09-16",20.2795,20.2795,19.4607,19.502,71200.0],["2021-09-17",19.5682,20.2216,19.3697,20.1058,706800.0],["2021-09-20",19.6013,19.6674,19.2456,19.5599,151900.0],["2021-09-21",19.5268,19.775,19.4028,19.6013,105600.0],["2021-09-22",19.8246,20.1471,19.6509,19.8659,109000.0],["2021-09-23",20.0644,20.6765,20.0644,20.4862,79900.0],["2021-09-24",20.4449,20.9659,20.4449,20.8005,149700.0],["2021-09-27",20.784,21.7103,20.6765,21.5035,281100.0],["2021-09-28",21.5862,22.4464,21.1148,21.2389,89700.0],["2021-09-29",21.1892,21.5862,21.0486,21.5035,128500.0],["2021-09-30",21.6524,21.6937,21.0652,21.09,140300.0],["2021-10-01",21.1975,21.7103,21.0817,21.4374,208100.0],["2021-10-04",21.4208,21.6441,21.09,21.09,181800.0],["2021-10-05",21.1892,21.4208,20.9494,21.0983,189800.0],["2021-10-06",20.908,21.2471,20.7013,21.1313,127600.0],["2021-10-07",21.3216,21.487,21.2802,21.4043,84100.0],["2021-10-08",21.3216,21.4704,21.2058,21.2058,81400.0],["2021-10-11",21.2968,21.793,20.9328,20.9577,86700.0],["2021-10-12",20.8501,20.9577,20.6268,20.7178,118200.0],["2021-10-13",20.7095,20.7095,20.2629,20.4449,96900.0],["2021-10-14",20.7261,20.7592,20.2629,20.5276,136700.0],["2021-10-15",20.875,20.9328,20.2629,20.511,299100.0],["2021-10-18",20.4862,20.8419,20.3539,20.4201,150600.0],["2021-10-19",20.4697,20.5524,20.0562,20.3126,91200.0],["2021-10-20",20.2133,20.7261,20.1885,20.6765,145300.0],["2021-10-21",20.6434,21.1313,20.0975,20.2712,203600.0],["2021-10-22",20.4201,20.999,20.4201,20.999,128500.0],["2021-10-25",21.0156,21.1231,20.6765,20.7426,162600.0],["2021-10-26",20.7095,20.8749,20.6103,20.7592,146500.0],["2021-10-27",20.6351,20.8832,20.1885,20.2298,124500.0],["2021-10-28",20.3622,20.784,20.3043,20.4118,118100.0],["2021-10-29",20.387,20.5855,20.3126,20.5441,129000.0],["2021-11-01",20.7013,21.1396,20.6186,20.9742,197300.0],["2021-11-02",21.0242,21.0576,20.774,20.8408,136900.0],["2021-11-03",20.7157,21.2994,20.5989,21.1827,474200.0],["2021-11-04",21.2244,21.2994,20.6156,21.0826,265800.0],["2021-11-05",21.2744,21.7248,20.8658,21.4662,351600.0],["2021-11-08",21.6247,21.6831,21.141,21.608,249400.0],["2021-11-09",21.5997,21.6664,21.0159,21.4913,215500.0],["2021-11-10",21.583,21.8665,21.3411,21.6747,235400.0],["2021-11-11",21.7164,21.7915,21.5246,21.5663,128200.0],["2021-11-12",21.5997,21.6747,21.1827,21.608,140500.0],["2021-11-15",21.6664,21.7748,21.4913,21.633,78200.0],["2021-11-16",21.5913,21.7081,21.3995,21.5163,118700.0],["2021-11-17",21.4412,21.4412,20.8991,21.0076,108900.0],["2021-11-18",20.9325,21.2911,20.8241,21.0242,98800.0],["2021-11-19",20.7574,21.3078,20.5489,20.7991,79300.0],["2021-11-22",20.9992,21.5913,20.9242,21.191,129200.0],["2021-11-23",21.2994,21.4996,21.2244,21.4496,124400.0],["2021-11-24",21.2911,21.3495,20.9408,20.9659,70000.0],["2021-11-26",20.9158,20.9158,19.4397,19.89,128600.0],["2021-11-29",20.2153,20.4488,19.5898,19.6816,171100.0],["2021-11-30",19.3897,19.7566,17.4715,19.5398,161900.0],["2021-12-01",19.6816,20.282,19.5398,19.6315,164800.0],["2021-12-02",19.7816,20.2487,19.6399,20.0235,132600.0],["2021-12-03",20.1569,20.1569,19.348,19.4731,191500.0],["2021-12-06",19.8483,20.8408,19.7733,20.0068,278400.0],["2021-12-07",20.1652,20.1903,19.373,19.4647,143400.0],["2021-12-08",19.4314,19.6148,19.0477,19.2229,137800.0],["2021-12-09",19.3813,19.3813,18.8226,19.1812,162000.0],["2021-12-10",19.2395,19.4063,19.006,19.3063,138700.0],["2021-12-13",19.2562,19.6148,18.9143,19.448,175100.0],["2021-12-14",19.5064,20.0151,19.348,19.7399,122600.0],["2021-12-15",19.8567,20.1903,19.4981,19.5314,432800.0],["2021-12-16",19.7649,20.4405,19.6232,20.0902,186100.0],["2021-12-17",20.1236,20.1236,19.2562,19.765,793400.0],["2021-12-20",19.0561,19.3813,18.7725,19.2646,149900.0],["2021-12-21",19.6148,19.9317,19.348,19.5648,139900.0],["2021-12-22",19.5481,19.7983,19.4814,19.7733,105500.0],["2021-12-23",19.8984,20.2236,19.7399,20.0485,91400.0],["2021-12-27",20.0819,20.2487,19.815,20.2236,99700.0],["2021-12-28",20.1486,20.4154,20.1486,20.2653,78100.0],["2021-12-29",20.257,20.4071,20.0235,20.2653,60400.0],["2021-12-30",20.1653,20.4988,20.1069,20.2987,151600.0],["2021-12-31",20.1819,20.4321,20.1152,20.3821,81500.0],["2022-01-03",20.4822,21.0826,20.307,20.5072,209900.0],["2022-01-04",20.5572,20.9909,20.4822,20.724,167700.0],["2022-01-05",20.724,21.1326,20.724,20.9325,222800.0],["2022-01-06",21.1994,21.5246,20.9158,21.5079,242000.0],["2022-01-07",21.6247,21.9833,21.3662,21.9166,194800.0],["2022-01-10",22.025,22.4503,21.8499,22.4003,232000.0],["2022-01-11",22.467,22.467,21.4913,22.1251,285000.0],["2022-01-12",22.2001,22.2001,21.6164,21.8248,202200.0],["2022-01-13",21.8082,22.5087,21.7665,22.4336,578400.0],["2022-01-14",22.4253,22.7255,22.05,22.6671,208800.0],["2022-01-18",22.6588,22.8423,22.2001,22.7172,368500.0],["2022-01-19",22.8673,22.8923,22.0667,22.0917,210700.0],["2022-01-20",21.975,22.1501,20.8741,20.9909,185700.0],["2022-01-21",20.7991,21.5163,20.6906,20.8908,216000.0],["2022-01-24",20.8074,21.5079,20.6323,21.3495,258500.0],["2022-01-25",21.2244,21.5997,20.8574,21.4329,192600.0],["2022-01-26",21.4496,21.6831,20.6573,20.9825,254900.0],["2022-01-27",20.9742,21.2577,19.9401,20.1736,357800.0],["2022-01-28",20.1402,20.332,19.5982,20.1653,443900.0],["2022-01-31",19.9568,20.3404,19.4397,20.232,231600.0],["2022-02-01",20.2403,20.4822,19.9317,20.4405,154200.0],["2022-02-02",20.3571,20.6323,19.9484,20.5656,261400.0],["2022-02-03",20.5906,21.1577,20.5072,20.7407,218400.0],["2022-02-04",20.8574,21.0326,20.3154,20.9408,249000.0],["2022-02-07",20.9659,21.4579,20.7907,21.0993,152000.0],["2022-02-08",21.3095,21.8057,21.0909,21.7889,199400.0],["2022-02-09",21.6039,21.8477,21.0993,21.1497,173600.0],["2022-02-10",20.9816,21.5114,20.9816,21.4777,262800.0],["2022-02-11",21.0236,21.8309,21.0236,21.7384,175200.0],["2022-02-14",21.8898,21.9739,21.2591,21.4189,239900.0],["2022-02-15",21.6039,21.9823,21.5618,21.5955,152000.0],["2022-02-16",21.3852,21.8309,21.3768,21.7889,111500.0],["2022-02-17",21.6964,21.7973,21.4777,21.5618,130200.0],["2022-02-18",21.5954,21.9486,21.545,21.772,110400.0],["2022-02-22",21.5786,21.9318,21.4945,21.7552,117300.0],["2022-02-23",21.9066,22.0075,21.5786,21.7384,152300.0],["2022-02-24",21.0657,21.4693,20.519,21.3432,292100.0],["2022-02-25",21.402,22.1337,21.3264,22.0916,149900.0],["2022-02-28",21.8225,22.1337,21.5618,22.0496,161700.0],["2022-03-01",21.9655,21.9991,20.9227,21.3936,291400.0],["2022-03-02",21.5114,22.3018,21.5114,22.0916,183100.0],["2022-03-03",22.1421,22.3775,21.9823,22.285,218400.0],["2022-03-04",21.9655,22.0159,21.4609,21.6039,210700.0],["2022-03-07",21.402,21.8477,21.0236,21.1077,214100.0],["2022-03-08",21.2507,21.6627,20.7797,20.9395,198900.0],["2022-03-09",21.3768,21.5282,20.8638,20.8891,157300.0],["2022-03-10",20.7461,21.0993,20.7461,21.0993,115600.0],["2022-03-11",21.2338,21.4861,20.6788,21.2423,149000.0],["2022-03-14",21.5029,21.7973,21.2843,21.4273,99300.0],["2022-03-15",21.4357,21.7132,21.175,21.4104,126300.0],["2022-03-16",21.4273,21.9907,21.3432,21.8814,161200.0],["2022-03-17",21.7132,21.8646,21.4441,21.6123,109900.0],["2022-03-18",21.5282,21.73,20.8975,21.3179,369800.0],["2022-03-21",21.4525,21.6123,20.9563,21.175,117100.0],["2022-03-22",21.2927,21.6627,21.2927,21.6543,165200.0],["2022-03-23",21.8057,21.8057,21.0236,21.032,169900.0],["2022-03-24",21.1329,21.2338,20.805,21.2086,88600.0],["2022-03-25",21.2338,21.8309,21.1245,21.772,151900.0],["2022-03-28",21.7048,21.7048,21.1834,21.3684,155100.0],["2022-03-29",21.4525,21.8225,21.3684,21.7216,154600.0],["2022-03-30",21.8393,21.9739,20.8134,20.9816,161300.0],["2022-03-31",21.2254,21.2254,20.9647,21.0741,160900.0],["2022-04-01",21.175,21.2927,20.7545,20.9563,200900.0],["2022-04-04",20.8975,21.0909,20.4013,20.7797,251700.0],["2022-04-05",20.805,20.9647,20.5695,20.6115,147700.0],["2022-04-06",20.6872,20.6872,20.3088,20.6284,210800.0],["2022-04-07",20.6284,20.6788,20.292,20.5695,159900.0],["2022-04-08",20.7545,20.7545,20.4349,20.7293,218200.0],["2022-04-11",20.7966,21.0741,20.6368,20.8807,208400.0],["2022-04-12",20.9227,21.1834,20.7797,20.8554,210700.0],["2022-04-13",20.7293,20.9647,20.5947,20.8302,98100.0],["2022-04-14",20.8302,21.0993,20.334,20.3761,108300.0],["2022-04-18",20.5106,20.6956,20.4181,20.6031,108000.0],["2022-04-19",20.7545,21.2002,20.7545,21.0993,114700.0],["2022-04-20",21.2086,21.5282,21.2086,21.2591,113400.0],["2022-04-21",21.8477,22.3775,21.3263,21.9066,246000.0],["2022-04-22",21.9234,22.0159,21.4357,21.5366,242600.0],["2022-04-25",21.5366,21.9571,21.0825,21.8309,155400.0],["2022-04-26",21.6123,21.8982,21.0825,21.2338,311300.0],["2022-04-27",21.2843,21.2843,20.6956,20.7545,87300.0],["2022-04-28",20.8807,21.0825,20.662,20.9395,102800.0],["2022-04-29",20.805,20.9479,20.2415,20.3677,161800.0],["2022-05-02",20.5695,20.8638,20.2752,20.7377,248900.0],["2022-05-03",20.7292,21.2636,20.5426,21.077,202900.0],["2022-05-04",21.0685,21.7555,20.9497,21.6876,135200.0],["2022-05-05",21.4586,21.5265,20.9497,21.2466,95300.0],["2022-05-06",21.2466,21.306,20.8734,21.1957,82000.0],["2022-05-09",20.9582,21.4756,20.9582,21.2381,117400.0],["2022-05-10",21.3144,21.4841,20.6274,20.8225,122400.0],["2022-05-11",20.9328,21.3229,20.7716,20.8819,107000.0],["2022-05-12",20.9158,21.0091,20.4748,20.9073,110500.0],["2022-05-13",20.8988,21.0176,20.6529,20.7547,92600.0],["2022-05-16",20.6529,21.5265,20.3984,20.5087,126000.0],["2022-05-17",20.814,21.2381,20.6868,21.1957,100200.0],["2022-05-18",21.1109,21.2381,20.8734,20.9837,174600.0],["2022-05-19",20.6953,20.9412,20.4323,20.4408,166300.0],["2022-05-20",20.5426,20.7462,20.144,20.5681,135200.0],["2022-05-23",20.7801,21.501,20.6105,21.2381,222300.0],["2022-05-24",21.0854,21.1363,20.6189,21.0515,111800.0],["2022-05-25",21.0685,21.3908,21.0091,21.1703,164000.0],["2022-05-26",21.289,21.9421,21.289,21.8403,152600.0],["2022-05-27",21.7979,22.4425,21.7979,22.3492,112100.0],["2022-05-31",22.1287,22.2814,21.764,22.1372,125300.0],["2022-06-01",22.1965,22.2305,21.5265,21.8658,184300.0],["2022-06-02",21.993,22.1711,21.6707,22.1202,102400.0],["2022-06-03",22.0439,22.9005,21.8403,21.9336,109400.0],["2022-06-06",22.1372,22.1456,21.976,22.0015,261500.0],["2022-06-07",21.8997,22.2559,21.7809,22.222,120200.0],["2022-06-08",22.0269,22.0269,21.5859,21.5859,112800.0],["2022-06-09",21.5265,21.5604,21.0939,21.1278,106700.0],["2022-06-10",20.8564,21.1618,20.6868,21.0261,222400.0],["2022-06-13",20.6868,21.1787,20.3475,20.5935,205300.0],["2022-06-14",20.6105,20.8225,20.4154,20.6189,125300.0],["2022-06-15",20.7801,20.9921,20.4578,20.602,187800.0],["2022-06-16",20.3475,20.4832,19.8895,20.3051,209100.0],["2022-06-17",20.5256,20.8564,20.2033,20.4154,428300.0],["2022-06-21",20.7377,21.0261,20.5935,20.9921,322900.0],["2022-06-22",20.7292,21.1703,20.7292,21.0345,168400.0],["2022-06-23",21.0854,21.1618,20.602,20.8564,130900.0],["2022-06-24",20.7971,21.289,20.7801,21.2466,236900.0],["2022-06-27",21.4077,21.5604,21.0176,21.043,147000.0],["2022-06-28",21.1872,21.5434,21.1024,21.1448,121500.0],["2022-06-29",21.3993,21.6537,21.0854,21.4077,199300.0],["2022-06-30",21.289,21.5859,21.1024,21.3399,141600.0],["2022-07-01",21.1957,22.0099,20.6105,21.9166,135100.0],["2022-07-05",21.6028,21.9336,21.2805,21.8488,202100.0],["2022-07-06",21.6452,22.0269,21.3568,22.0015,154100.0],["2022-07-07",22.0523,22.3068,21.5434,21.7555,127200.0],["2022-07-08",21.8573,21.8912,21.5435,21.8912,84100.0],["2022-07-11",21.73,21.9082,21.6283,21.6961,94700.0],["2022-07-12",21.6198,22.1796,21.5859,22.0184,113300.0],["2022-07-13",21.8912,21.9251,21.4926,21.5689,89300.0],["2022-07-14",21.1872,21.3569,21.0091,21.2042,131100.0],["2022-07-15",21.5943,21.8997,21.4417,21.7131,126400.0],["2022-07-18",21.9421,22.1711,21.6961,21.8318,168700.0],["2022-07-19",22.0439,22.6206,21.8658,22.4764,165100.0],["2022-07-20",22.2814,22.7054,22.222,22.5612,231000.0],["2022-07-21",22.5782,22.6461,21.6792,21.8658,209700.0],["2022-07-22",22.0269,22.0269,21.4417,21.5519,209900.0],["2022-07-25",21.8149,22.205,21.6367,21.7894,373900.0],["2022-07-26",21.7385,21.9845,21.306,21.9336,293900.0],["2022-07-27",22.0354,22.2305,21.9845,22.0693,175900.0],["2022-07-28",22.0863,22.1796,21.7894,22.0863,246200.0],["2022-07-29",22.2729,22.3916,21.993,22.0693,147800.0],["2022-08-01",21.9336,22.6291,21.7555,22.4849,239700.0],["2022-08-02",22.4251,22.4678,21.8437,21.8437,106300.0],["2022-08-03",21.9548,22.1173,21.6556,21.989,344300.0],["2022-08-04",21.989,22.0916,21.724,21.8523,101700.0],["2022-08-05",21.7753,22.0916,21.6898,22.0403,92900.0],["2022-08-08",22.1173,22.1771,21.7924,21.9378,122700.0],["2022-08-09",21.9207,22.0574,21.7668,22.0489,98500.0],["2022-08-10",22.1429,22.4422,22.1429,22.331,199300.0],["2022-08-11",22.4251,22.7243,22.2284,22.6901,180400.0],["2022-08-12",22.7585,23.3228,22.6303,23.3142,153700.0],["2022-08-15",23.1176,23.5194,22.673,23.451,151100.0],["2022-08-16",23.3484,23.8528,23.3484,23.6733,160500.0],["2022-08-17",23.5878,23.5878,23.1518,23.3398,131600.0],["2022-08-18",23.28,23.3228,23.0919,23.1774,106900.0],["2022-08-19",23.1261,23.3398,22.8098,23.1518,657000.0],["2022-08-22",22.8269,22.938,22.4593,22.7585,210600.0],["2022-08-23",22.7414,22.8782,22.331,22.4422,124700.0],["2022-08-24",22.3054,22.5362,22.2199,22.408,101400.0],["2022-08-25",22.3823,22.7927,22.1857,22.6388,95000.0],["2022-08-26",22.767,22.8098,22.4422,22.4678,168700.0],["2022-08-29",22.3054,22.3054,21.9976,22.1515,182300.0],["2022-08-30",22.1173,22.2455,21.9548,22.1857,93000.0],["2022-08-31",22.3396,22.4593,21.9719,22.2199,290000.0],["2022-09-01",22.1258,22.3481,21.8608,22.3054,153600.0],["2022-09-02",22.3567,22.6217,22.1344,22.3994,192800.0],["2022-09-06",22.3823,22.4764,21.8095,22.0574,257000.0],["2022-09-07",21.9292,22.3994,21.8181,22.3396,139500.0],["2022-09-08",22.2626,22.7157,22.1429,22.5533,220100.0],["2022-09-09",22.6901,23.1518,22.6303,23.0834,145500.0],["2022-09-12",23.0834,23.2629,22.8098,23.2629,256100.0],["2022-09-13",22.9979,23.3997,22.767,22.9893,396400.0],["2022-09-14",22.9295,22.9551,22.408,22.8696,234900.0],["2022-09-15",22.7841,23.2031,22.7841,23.0321,154300.0],["2022-09-16",22.9466,23.357,22.7243,23.3142,612400.0],["2022-09-19",23.0492,23.8443,23.0492,23.6818,143400.0],["2022-09-20",23.5194,24.1948,23.5194,24.1178,178400.0],["2022-09-21",24.0837,24.2888,23.8186,23.8614,116400.0],["2022-09-22",23.8443,23.8528,23.3997,23.5108,133200.0],["2022-09-23",23.2886,23.3826,23.0235,23.3398,100000.0],["2022-09-26",23.2031,23.5621,23.1432,23.1518,206300.0],["2022-09-27",23.2971,23.357,22.7157,22.8696,109600.0],["2022-09-28",22.9551,23.1689,22.7243,22.8269,151000.0],["2022-09-29",22.844,23.0064,22.6644,22.9893,145700.0],["2022-09-30",23.0321,23.1945,22.6046,22.6302,168000.0],["2022-10-03",22.7927,23.1432,22.5704,22.8354,184000.0],["2022-10-04",22.9979,23.716,22.9979,23.6476,130500.0],["2022-10-05",23.357,23.7502,23.28,23.7502,112600.0],["2022-10-06",23.5536,24.0922,23.5194,24.0494,176100.0],["2022-10-07",24.058,24.2974,23.8785,23.9896,262200.0],["2022-10-10",23.9982,24.4855,23.9982,24.4,148000.0],["2022-10-11",24.3829,25.0754,24.3658,24.8958,194300.0],["2022-10-12",24.8531,25.007,24.5026,24.5282,138900.0],["2022-10-13",24.3658,25.9132,24.1606,25.7337,239800.0],["2022-10-14",25.9987,26.4176,25.5969,25.7593,181200.0],["2022-10-17",25.9474,26.3407,25.7337,26.1184,272900.0],["2022-10-18",26.4689,26.4946,25.8021,26.0244,158400.0],["2022-10-19",25.9303,26.4347,25.9132,26.4347,181400.0],["2022-10-20",26.5031,27.3837,26.1355,26.221,337300.0],["2022-10-21",26.5288,27.0845,26.2296,26.3834,532700.0],["2022-10-24",26.7511,27.5034,26.6057,26.8793,369400.0],["2022-10-25",26.6399,27.0246,26.4176,26.8366,362000.0],["2022-10-26",27.0161,27.1358,26.5288,26.8195,277500.0],["2022-10-27",26.9819,27.3324,26.8879,27.1187,266000.0],["2022-10-28",27.3239,28.1104,27.3239,28.0848,248800.0],["2022-10-31",28.1361,28.8371,27.871,28.8029,291800.0],["2022-11-01",28.9406,29.0696,28.4588,28.519,262000.0],["2022-11-02",28.3642,28.476,27.848,28.0803,262500.0],["2022-11-03",28.02,28.02,27.3146,27.848,204100.0],["2022-11-04",28.0286,28.9406,27.8566,28.9062,254400.0],["2022-11-07",29.0008,29.4137,28.9234,29.3621,291500.0],["2022-11-08",29.3449,29.4739,28.8115,28.8373,182100.0],["2022-11-09",28.8029,28.8545,28.3383,28.476,147300.0],["2022-11-10",28.7943,29.5428,28.5448,29.0438,198900.0],["2022-11-11",28.9922,29.147,28.2093,28.2695,160300.0],["2022-11-14",28.2695,28.5104,28.0372,28.1061,371700.0],["2022-11-15",28.4588,28.975,28.0372,28.3211,140000.0],["2022-11-16",28.347,28.476,27.9942,28.0372,119100.0],["2022-11-17",27.8824,28.1491,27.5383,27.9512,135100.0],["2022-11-18",28.3297,28.5448,27.7619,27.9426,172900.0],["2022-11-21",28.0458,28.3297,27.9856,28.3211,234500.0],["2022-11-22",28.39,28.5792,27.977,28.1921,242100.0],["2022-11-23",28.2351,28.433,28.0717,28.347,179000.0],["2022-11-25",28.5276,28.6825,28.2867,28.4846,58900.0],["2022-11-28",28.3814,28.3814,27.7792,27.8738,164900.0],["2022-11-29",27.8738,28.1233,26.1188,27.9598,179600.0],["2022-11-30",27.6501,28.3814,27.4178,28.3039,195600.0],["2022-12-01",28.39,28.39,27.6587,27.977,160000.0],["2022-12-02",27.848,28.02,27.5813,27.9426,93600.0],["2022-12-05",27.8136,27.8136,26.2908,26.6177,195100.0],["2022-12-06",26.7296,26.8844,26.3855,26.7038,228700.0],["2022-12-07",26.6005,27.0651,26.2822,26.9102,221700.0],["2022-12-08",26.9361,27.0737,26.4199,26.5919,109000.0],["2022-12-09",26.5317,26.678,26.179,26.5403,149900.0],["2022-12-12",26.5833,26.6694,26.1532,26.5919,202600.0],["2022-12-13",26.8156,27.2544,26.2306,26.3769,316900.0],["2022-12-14",26.4715,26.635,25.6972,25.8177,319300.0],["2022-12-15",25.6628,25.9295,25.4305,25.8607,181000.0],["2022-12-16",25.723,26.0241,25.3875,25.637,1400900.0],["2022-12-19",25.6198,26.3855,25.6198,26.2994,114500.0],["2022-12-20",26.2736,26.4543,26.0499,26.0672,139200.0],["2022-12-21",26.2478,26.9189,26.2478,26.6608,90800.0],["2022-12-22",26.5403,26.6608,26.2564,26.5231,165900.0],["2022-12-23",26.5489,26.7984,26.4027,26.5231,123300.0],["2022-12-27",26.6264,27.0221,26.5575,26.7124,77100.0],["2022-12-28",26.6952,26.85,26.3166,26.3769,90800.0],["2022-12-29",26.3769,26.8586,26.3338,26.764,110800.0],["2022-12-30",26.6522,26.6866,26.222,26.3597,101800.0],["2023-01-03",26.4199,26.5833,25.8693,26.1446,147000.0],["2023-01-04",26.265,26.85,25.9811,26.3252,188700.0],["2023-01-05",26.1876,26.1876,25.3187,25.3617,153100.0],["2023-01-06",25.4391,25.8435,25.4391,25.5682,147000.0],["2023-01-09",25.6542,25.6542,24.9143,25.1896,153200.0],["2023-01-10",25.2413,25.6026,24.9574,25.3359,143500.0],["2023-01-11",25.4219,25.8779,25.0692,25.6198,363300.0],["2023-01-12",25.8091,26.2478,25.3531,26.0327,432800.0],["2023-01-13",25.8349,25.9295,25.3531,25.8435,218500.0],["2023-01-17",25.9467,25.9897,25.4994,25.9639,180000.0],["2023-01-18",25.8349,25.8779,24.5874,24.6304,285100.0],["2023-01-19",24.596,24.6993,23.9938,24.2003,217100.0],["2023-01-20",24.5014,24.7165,24.1143,24.6821,214700.0],["2023-01-23",24.596,24.7681,24.3638,24.6304,196600.0],["2023-01-24",24.6563,24.6563,24.2519,24.4326,71700.0],["2023-01-25",24.3896,24.3896,23.9766,24.2347,147500.0],["2023-01-26",24.2863,24.6735,23.9336,24.0971,132100.0],["2023-01-27",24.0368,24.5358,23.9508,24.3465,235900.0],["2023-01-30",24.3207,24.553,23.9852,24.0627,183400.0],["2023-01-31",24.1315,24.6649,24.1229,24.5444,153500.0],["2023-02-01",24.3293,25.138,24.2605,24.966,264800.0],["2023-02-02",25.009,25.2499,24.6649,25.2069,202700.0],["2023-02-03",25.0778,25.7402,25.0778,25.7144,200500.0],["2023-02-06",25.6284,25.7316,25.2155,25.2241,154300.0],["2023-02-07",25.1807,25.5101,24.964,25.3714,162200.0],["2023-02-08",25.2674,25.5101,25.1374,25.1807,168600.0],["2023-02-09",25.1807,25.4321,24.8427,24.8687,170300.0],["2023-02-10",24.8687,25.0767,24.678,24.9553,100900.0],["2023-02-13",24.886,25.1287,24.834,25.0334,105200.0],["2023-02-14",25.042,25.068,24.652,24.7907,131000.0],["2023-02-15",24.6433,25.042,24.0019,25.0074,100700.0],["2023-02-16",24.7647,25.0594,24.5133,24.5653,242100.0],["2023-02-17",24.6433,25.068,24.4873,24.886,248400.0],["2023-02-21",24.6693,24.86,24.5133,24.5826,94100.0],["2023-02-22",24.6173,24.6866,24.3052,24.5133,217200.0],["2023-02-23",24.4699,24.7473,24.3486,24.6,121700.0],["2023-02-24",24.4266,24.5133,24.3139,24.5046,102400.0],["2023-02-27",24.6086,24.7993,24.3139,24.3312,166300.0],["2023-02-28",24.3139,24.4613,24.1232,24.1579,231700.0],["2023-03-01",23.9759,24.1579,23.8545,23.9412,145400.0],["2023-03-02",23.8892,23.9239,23.4818,23.6811,164100.0],["2023-03-03",23.7071,24.0192,23.2911,23.5771,463300.0],["2023-03-06",23.6031,24.2446,23.2131,23.4818,304500.0],["2023-03-07",23.3518,23.7158,22.7277,22.745,253200.0],["2023-03-08",22.7883,23.0744,22.3549,22.537,303000.0],["2023-03-09",22.4069,22.7017,21.0807,21.1414,228900.0],["2023-03-10",20.8554,21.0721,19.6332,20.6387,456900.0],["2023-03-13",19.9365,20.3613,18.6363,19.6245,567300.0],["2023-03-14",21.1674,21.1761,19.3298,19.5465,479900.0],["2023-03-15",18.853,19.8585,18.6103,19.7892,400200.0],["2023-03-16",19.7112,20.864,18.8877,20.5953,383000.0],["2023-03-17",20.2573,20.4306,19.2084,19.3124,870900.0],["2023-03-20",19.6332,20.3006,19.2518,19.3818,380300.0],["2023-03-21",20.1099,20.6993,20.1099,20.2573,304300.0],["2023-03-22",20.2226,20.3179,19.3211,19.3471,212000.0],["2023-03-23",19.5551,20.1359,18.3763,18.6103,218000.0],["2023-03-24",18.515,19.3298,18.515,19.2951,169700.0],["2023-03-27",19.6938,20.1619,19.2258,19.2258,141800.0],["2023-03-28",19.2778,19.5812,18.8704,19.1131,121600.0],["2023-03-29",19.2258,19.2344,18.645,18.9917,197900.0],["2023-03-30",19.0524,19.2084,18.1422,18.2983,228700.0],["2023-03-31",18.463,18.7317,18.2463,18.5497,207300.0],["2023-04-03",18.619,18.931,18.3329,18.5323,144100.0],["2023-04-04",18.5583,18.6103,17.7262,17.9342,223400.0],["2023-04-05",17.7349,17.9429,17.5962,17.6828,218500.0],["2023-04-06",17.6828,18.0729,17.5528,18.0209,194100.0],["2023-04-10",18.0036,18.3416,17.7869,17.8302,161900.0],["2023-04-11",17.9602,18.0296,17.5615,17.5962,132500.0],["2023-04-12",17.6655,17.7695,17.1974,17.2668,103600.0],["2023-04-13",17.3101,17.5355,17.1628,17.3101,162200.0],["2023-04-14",17.4921,17.5355,16.296,16.5993,342900.0],["2023-04-17",16.5907,17.2408,16.374,17.2148,233000.0],["2023-04-18",17.1974,17.1974,16.4086,16.556,159400.0],["2023-04-19",16.6427,17.5008,16.556,17.2754,315800.0],["2023-04-20",17.1194,17.3275,16.816,17.0934,219800.0],["2023-04-21",16.9894,17.1108,16.582,17.0761,414300.0],["2023-04-24",16.3653,16.6427,15.8886,16.0272,402600.0],["2023-04-25",15.8799,16.0186,14.9871,15.1951,368700.0],["2023-04-26",15.1951,15.5938,14.753,14.9524,289100.0],["2023-04-27",14.9611,15.1518,14.8051,14.8657,244800.0],["2023-04-28",14.9957,15.4378,14.9957,15.2645,346600.0],["2023-05-01",15.3425,15.4552,15.0391,15.0911,264800.0],["2023-05-02",15.0304,15.0304,14.0249,14.3283,637500.0],["2023-05-03",14.3547,14.7939,14.1087,14.179,487800.0],["2023-05-04",13.8276,14.3195,13.0457,13.8012,373000.0],["2023-05-05",14.4776,14.5919,13.8276,14.0472,418000.0],["2023-05-08",14.2844,14.5391,13.7397,13.8012,255900.0],["2023-05-09",13.7134,14.0472,13.3356,13.5904,206000.0],["2023-05-10",13.8276,14.1526,13.5816,13.7134,254800.0],["2023-05-11",13.5377,13.7309,13.3795,13.5552,193400.0],["2023-05-12",13.5816,13.8012,13.2126,13.4059,219000.0],["2023-05-15",13.4235,13.7397,13.3356,13.5377,274100.0],["2023-05-16",13.6167,13.9242,13.4147,13.4147,243400.0],["2023-05-17",13.6431,14.3195,13.6431,14.2932,546800.0],["2023-05-18",14.3283,14.4337,14.1614,14.3107,519400.0],["2023-05-19",14.5128,14.627,13.8715,14.056,358200.0],["2023-05-22",14.0735,14.6533,13.8978,14.627,374800.0],["2023-05-23",14.7148,15.2683,14.6709,14.8378,416200.0],["2023-05-24",14.8378,14.9872,14.6797,14.7236,260100.0],["2023-05-25",14.6182,14.7061,14.4952,14.5831,213100.0],["2023-05-26",14.5919,14.9081,14.4337,14.8378,168700.0],["2023-05-30",14.9433,14.952,14.504,14.6446,220200.0],["2023-05-31",14.5831,14.6973,14.1965,14.3634,272600.0],["2023-06-01",14.3898,14.7324,14.2053,14.5128,164100.0],["2023-06-02",14.7061,15.7075,14.6533,15.6548,281800.0],["2023-06-05",15.6285,15.6724,14.7236,14.7763,244100.0],["2023-06-06",14.7588,15.7866,14.7588,15.444,374300.0],["2023-06-07",15.6724,15.9887,15.2507,15.7778,377600.0],["2023-06-08",15.69,15.8832,15.1453,15.1892,385400.0],["2023-06-09",15.198,15.4616,14.9433,15.075,224900.0],["2023-06-12",15.2419,15.3649,14.6973,14.952,270300.0],["2023-06-13",15.0135,15.4616,14.8905,15.3561,261400.0],["2023-06-14",15.4352,15.5933,14.952,14.9784,218000.0],["2023-06-15",14.9169,15.5318,14.9169,15.4616,181300.0],["2023-06-16",15.6021,15.6021,15.0926,15.321,549600.0],["2023-06-20",15.3034,15.3034,14.829,14.8818,171800.0],["2023-06-21",14.7939,14.9081,14.5216,14.5304,193200.0],["2023-06-22",14.5304,14.5304,14.1175,14.302,203900.0],["2023-06-23",14.1702,14.3459,13.9945,14.1438,351900.0],["2023-06-26",14.2229,14.4864,14.0296,14.0735,211700.0],["2023-06-27",14.1438,14.6182,13.9593,14.1526,203300.0],["2023-06-28",14.179,14.258,13.9066,14.0296,169000.0],["2023-06-29",14.2229,14.5128,14.1438,14.4513,232900.0],["2023-06-30",14.4952,14.6533,14.2053,14.2053,194500.0],["2023-07-03",14.2141,14.5567,14.2053,14.4074,106200.0],["2023-07-05",14.3459,14.5567,14.0472,14.4689,235800.0],["2023-07-06",14.2756,14.2844,13.7749,14.135,206400.0],["2023-07-07",14.179,14.4425,14.1702,14.2405,206500.0],["2023-07-10",14.2405,14.7412,13.933,14.3459,138800.0],["2023-07-11",14.3547,14.5655,14.2405,14.3898,189100.0],["2023-07-12",14.6973,14.8905,14.6094,14.8203,172700.0],["2023-07-13",14.8642,15.2507,14.7939,15.2068,179100.0],["2023-07-14",15.3298,15.3298,14.8554,15.0838,201800.0],["2023-07-17",14.9784,15.4704,14.9608,15.321,144000.0],["2023-07-18",15.3034,16.1556,15.3034,16.1292,220000.0],["2023-07-19",16.2171,16.753,16.0677,16.6124,248500.0],["2023-07-20",16.3225,16.5245,16.0326,16.1644,292900.0],["2023-07-21",16.3137,16.3137,15.1804,15.3825,289500.0],["2023-07-24",15.321,16.1556,15.321,15.9974,238300.0],["2023-07-25",16.0677,16.2961,15.8218,16.0414,222700.0],["2023-07-26",16.2434,16.6036,16.2259,16.4806,367400.0],["2023-07-27",16.6212,16.6212,16.1644,16.1907,212400.0],["2023-07-28",16.3313,16.6915,16.1995,16.4806,121300.0],["2023-07-31",16.4455,16.6915,16.3137,16.4806,183100.0],["2023-08-01",16.3206,16.4806,16.0895,16.4451,179800.0],["2023-08-02",16.1784,16.7117,16.045,16.6762,265000.0],["2023-08-03",16.534,17.1118,16.4095,16.9429,163100.0],["2023-08-04",16.9073,17.1562,16.8895,17.014,102600.0],["2023-08-07",16.9873,17.1829,16.8451,16.9251,319100.0],["2023-08-08",16.6228,16.9518,16.1428,16.9073,208600.0],["2023-08-09",16.8273,16.8273,16.4273,16.5606,122500.0],["2023-08-10",16.5606,16.7473,16.3117,16.3917,168500.0],["2023-08-11",16.3651,16.534,16.3028,16.5162,106800.0],["2023-08-14",16.4451,16.4451,16.0095,16.3206,138300.0],["2023-08-15",16.1073,16.1339,15.6806,15.6984,190000.0],["2023-08-16",15.7162,15.9828,15.565,15.6895,125800.0],["2023-08-17",15.725,15.965,15.7162,15.9295,126300.0],["2023-08-18",15.7784,16.1251,15.7162,15.8939,369500.0],["2023-08-21",15.9117,16.1428,15.3872,15.4495,177300.0],["2023-08-22",15.3695,15.6539,15.0495,15.1295,208700.0],["2023-08-23",15.1206,15.4317,15.1117,15.2984,150100.0],["2023-08-24",15.2361,15.5561,15.2361,15.485,128400.0],["2023-08-25",15.5384,15.5917,15.0939,15.3072,105900.0],["2023-08-28",15.3339,15.6717,15.3339,15.5561,135700.0],["2023-08-29",15.6895,15.7073,15.405,15.5117,106800.0],["2023-08-30",15.5028,15.5117,15.2361,15.3606,191100.0],["2023-08-31",15.3961,15.5384,15.2006,15.3072,140100.0],["2023-09-01",15.3873,15.7606,15.3873,15.6984,123400.0],["2023-09-05",15.5828,15.5828,15.1739,15.2006,153400.0],["2023-09-06",15.2539,15.2539,14.5961,14.6939,214000.0],["2023-09-07",14.6583,14.925,14.5961,14.8539,256000.0],["2023-09-08",15.0228,15.1117,14.6939,14.9961,155200.0],["2023-09-11",15.0317,15.1561,14.8895,15.0672,175900.0],["2023-09-12",15.0939,15.245,14.9695,15.0317,241700.0],["2023-09-13",15.0939,15.1295,14.6672,15.0761,298000.0],["2023-09-14",15.2006,15.5117,15.1295,15.5117,217600.0],["2023-09-15",15.5028,15.6984,15.2628,15.3517,954700.0],["2023-09-18",15.3695,15.3695,14.8983,14.9339,161700.0],["2023-09-19",15.0139,15.1917,14.8272,14.8539,123200.0],["2023-09-20",14.9517,15.0583,14.5872,14.5961,158300.0],["2023-09-21",14.4894,14.6494,14.3917,14.4005,133000.0],["2023-09-22",14.4361,14.5783,14.2405,14.2672,224000.0],["2023-09-25",14.2139,14.4717,14.045,14.3294,153900.0],["2023-09-26",14.2405,14.605,14.2228,14.3917,233900.0],["2023-09-27",14.4094,14.5606,14.2494,14.3383,164000.0],["2023-09-28",14.3828,14.6583,14.2939,14.5072,196000.0],["2023-09-29",14.6494,14.8272,14.4183,14.4983,219800.0],["2023-10-02",14.4894,14.5517,14.3828,14.5161,207300.0],["2023-10-03",14.3917,14.5428,14.1783,14.3028,167700.0],["2023-10-04",14.3294,14.4539,14.0983,14.3561,136300.0],["2023-10-05",14.3294,14.7828,14.3294,14.7561,161100.0],["2023-10-06",14.5872,14.9783,14.4628,14.8895,143300.0],["2023-10-09",14.7028,15.0139,14.2672,14.8006,130500.0],["2023-10-10",14.9072,15.0495,14.7206,14.9072,122000.0],["2023-10-11",14.9428,15.0939,14.7472,14.8539,126000.0],["2023-10-12",14.8806,14.8983,14.525,14.7294,108000.0],["2023-10-13",14.8095,14.8095,14.2761,14.285,110500.0],["2023-10-16",14.445,14.765,14.3561,14.6761,167500.0],["2023-10-17",14.5961,15.0495,14.5161,14.7739,176300.0],["2023-10-18",14.7206,14.8361,14.4183,14.4983,132800.0],["2023-10-19",15.1917,16.0539,15.1295,15.5739,321100.0],["2023-10-20",15.6539,15.9473,14.8895,14.9783,353300.0],["2023-10-23",14.9517,15.2806,14.685,14.7561,247300.0],["2023-10-24",14.8895,14.9695,14.125,14.2228,148200.0],["2023-10-25",14.0894,14.3739,13.7783,14.1961,194600.0],["2023-10-26",14.2405,14.8983,14.2139,14.6583,340500.0],["2023-10-27",14.6317,14.7294,14.4005,14.5783,198400.0],["2023-10-30",14.7206,14.9161,14.4806,14.6317,124500.0],["2023-10-31",14.6317,14.8209,14.5235,14.6587,81100.0],["2023-11-01",14.7218,14.7218,14.3614,14.5145,133600.0],["2023-11-02",14.7037,15.5056,14.7037,15.4696,126000.0],["2023-11-03",15.92,16.1633,15.848,15.902,150800.0],["2023-11-06",15.875,15.9381,15.4515,15.7939,236200.0],["2023-11-07",15.7939,16.0372,15.5957,15.6407,131000.0],["2023-11-08",15.6407,15.6407,15.2173,15.4155,118700.0],["2023-11-09",15.4606,15.5507,14.8299,14.911,158600.0],["2023-11-10",15.0551,15.1722,14.7578,15.0101,110700.0],["2023-11-13",14.8749,15.2533,14.7848,15.0641,112600.0],["2023-11-14",15.6858,16.2534,15.3074,16.1453,237600.0],["2023-11-15",16.1092,16.4516,15.875,16.3075,142900.0],["2023-11-16",16.3435,16.6048,15.911,16.0282,85400.0],["2023-11-17",16.2354,16.3435,16.0462,16.1183,143800.0],["2023-11-20",16.1002,16.1633,15.884,16.1092,105100.0],["2023-11-21",16.0282,16.1363,15.5957,15.6227,100100.0],["2023-11-22",15.8299,15.9291,15.5687,15.6588,68800.0],["2023-11-24",15.6678,15.902,15.5867,15.6317,33600.0],["2023-11-27",15.6588,15.9741,15.4245,15.4966,94000.0],["2023-11-28",15.4876,15.5867,15.1632,15.5416,136800.0],["2023-11-29",15.5957,16.0732,15.5957,16.0101,186800.0],["2023-11-30",16.0912,16.1543,15.902,16.0552,156800.0],["2023-12-01",15.9561,17.1183,15.9561,16.9832,214900.0],["2023-12-04",16.839,17.2985,16.6408,17.1093,170200.0],["2023-12-05",17.0913,17.2535,16.9381,17.1003,137500.0],["2023-12-06",17.1724,18.0734,17.1724,17.2985,216700.0],["2023-12-07",17.3886,18.0734,17.3616,17.8391,228500.0],["2023-12-08",17.9652,18.3436,17.8211,18.1184,149500.0],["2023-12-11",18.0914,18.3256,18.0553,18.2175,196900.0],["2023-12-12",18.2896,18.6139,18.1184,18.2986,177100.0],["2023-12-13",18.2716,19.3347,18.0283,19.3347,358200.0],["2023-12-14",19.4969,20.3168,19.4969,19.8573,256200.0],["2023-12-15",20.1185,20.1185,19.3888,19.4248,1175700.0],["2023-12-18",19.569,19.587,19.0644,19.1275,221000.0],["2023-12-19",19.1815,19.596,19.0734,19.3527,169100.0],["2023-12-20",19.1996,19.7311,19.0194,19.0284,240100.0],["2023-12-21",19.1905,19.3077,18.9203,19.2897,209600.0],["2023-12-22",19.5059,19.5419,19.2987,19.3707,112400.0],["2023-12-26",19.4608,19.7491,19.3347,19.6861,163600.0],["2023-12-27",19.7852,19.8392,19.4699,19.7491,150300.0],["2023-12-28",19.6861,19.9023,19.614,19.7672,85100.0],["2023-12-29",19.6591,19.8663,19.0824,19.2716,131400.0],["2024-01-02",19.1815,19.5239,18.9563,19.0554,167600.0],["2024-01-03",19.0104,19.0104,18.4337,18.4698,148700.0],["2024-01-04",18.5328,18.704,18.3887,18.4337,125400.0],["2024-01-05",18.3977,18.704,18.3617,18.5869,200500.0],["2024-01-08",18.4788,18.65,18.2986,18.5419,118100.0],["2024-01-09",18.3527,18.4337,18.1544,18.2265,96300.0],["2024-01-10",18.1274,18.2445,17.9652,18.2445,104900.0],["2024-01-11",18.1094,18.2355,17.8031,18.2265,392100.0],["2024-01-12",18.3977,18.5058,18.0914,18.2896,122500.0],["2024-01-16",17.9742,18.4968,17.3256,18.1635,165100.0],["2024-01-17",18.1184,18.3436,17.9833,18.2896,209100.0],["2024-01-18",18.3436,18.4788,18.1364,18.2986,139000.0],["2024-01-19",18.4427,18.5328,18.1274,18.4698,116100.0],["2024-01-22",18.6229,18.8662,18.5058,18.8482,158800.0],["2024-01-23",18.9563,19.1545,18.5238,18.5689,111600.0],["2024-01-24",18.7581,18.9293,18.641,18.8842,158600.0],["2024-01-25",18.8121,19.1725,18.0373,18.5419,271200.0],["2024-01-26",18.4518,18.659,18.1544,18.5419,291700.0],["2024-01-29",18.4608,18.704,18.3707,18.65,173800.0],["2024-01-30",18.65,18.8302,18.2716,18.2716,231400.0],["2024-01-31",17.9292,18.4427,17.7941,18.1544,647600.0],["2024-02-01",18.2896,18.5148,17.1814,17.2264,372600.0],["2024-02-02",16.9021,17.4156,16.9021,17.1814,196000.0],["2024-02-05",17.0102,17.0463,16.5868,16.7309,137300.0],["2024-02-06",16.7219,16.9381,16.6859,16.785,127800.0],["2024-02-07",16.8215,16.8397,16.2559,16.4931,171500.0],["2024-02-08",16.4474,16.5569,16.2924,16.4839,121900.0],["2024-02-09",16.5204,16.7941,16.1647,16.785,182500.0],["2024-02-12",16.712,17.3323,16.712,17.1134,156800.0],["2024-02-13",16.5843,16.7211,16.2376,16.4292,461000.0],["2024-02-14",16.6573,16.7394,16.3745,16.5843,247300.0],["2024-02-15",16.7394,17.4235,16.566,17.3323,185300.0],["2024-02-16",17.2593,17.3962,17.013,17.1134,177800.0],["2024-02-20",16.9401,17.2593,16.7576,16.8944,174500.0],["2024-02-21",16.8853,17.0404,16.6299,16.8762,199400.0],["2024-02-22",16.8032,17.086,16.5478,16.7211,206700.0],["2024-02-23",16.785,17.1043,16.566,16.9492,182500.0],["2024-02-26",16.8762,17.0404,16.4383,16.566,225500.0],["2024-02-27",16.6846,16.9309,16.5478,16.6481,175400.0],["2024-02-28",16.566,16.7485,16.4201,16.6116,173100.0],["2024-02-29",16.9218,17.1955,16.639,16.7394,207400.0],["2024-03-01",16.6116,16.7758,16.2376,16.7758,202600.0],["2024-03-04",16.9492,17.3506,16.9036,16.9583,234400.0],["2024-03-05",16.8397,17.7246,16.8397,17.5969,162100.0],["2024-03-06",17.5969,17.9526,17.2046,17.6333,157000.0],["2024-03-07",17.8796,18.0165,17.46,17.4874,136400.0],["2024-03-08",17.7519,17.7519,17.4874,17.4965,115000.0],["2024-03-11",17.4418,17.6972,17.387,17.5239,100400.0],["2024-03-12",17.4418,17.4509,17.1407,17.1864,155300.0],["2024-03-13",17.1134,17.4235,17.0313,17.1772,93800.0],["2024-03-14",17.1043,17.1043,16.5752,16.6664,142900.0],["2024-03-15",16.6481,17.0586,16.6481,16.7667,675400.0],["2024-03-18",16.7758,16.7758,16.2741,16.3106,176400.0],["2024-03-19",16.3015,16.5022,16.3015,16.411,153700.0],["2024-03-20",16.4201,17.0586,16.3836,16.858,358100.0],["2024-03-21",16.9948,17.2137,16.8762,16.9674,187300.0],["2024-03-22",17.0769,17.0769,16.6481,16.6938,116700.0],["2024-03-25",16.6755,16.9127,16.6573,16.8123,89100.0],["2024-03-26",16.8032,16.8944,16.6573,16.6664,93300.0],["2024-03-27",16.7394,17.4874,16.7211,17.4874,112600.0],["2024-03-28",17.5695,17.7246,17.387,17.6881,227500.0],["2024-04-01",17.7793,17.7793,17.1499,17.3141,224600.0],["2024-04-02",17.0586,17.2685,16.785,16.9492,150000.0],["2024-04-03",16.8671,17.0678,16.7667,16.8488,161000.0],["2024-04-04",17.0769,17.1955,16.712,16.7211,127100.0],["2024-04-05",16.6573,16.6573,16.4292,16.4475,101800.0],["2024-04-08",16.4201,16.8944,16.3654,16.6208,90100.0],["2024-04-09",16.7485,16.8488,16.5843,16.712,76000.0],["2024-04-10",16.2468,16.2468,15.5261,15.8089,162000.0],["2024-04-11",15.9548,15.9548,15.6447,15.7633,128600.0],["2024-04-12",15.7085,15.8271,15.6447,15.7906,123500.0],["2024-04-15",15.7906,16.0096,15.6538,15.7542,149000.0],["2024-04-16",15.6356,15.7268,15.4258,15.6173,176600.0],["2024-04-17",15.7815,16.0461,15.6812,15.818,170100.0],["2024-04-18",15.8271,16.1555,15.8271,16.0096,150300.0],["2024-04-19",15.9366,16.5843,15.8545,16.5752,164400.0],["2024-04-22",16.5843,16.7485,16.4566,16.5295,187200.0],["2024-04-23",16.5478,17.2593,16.4839,16.9948,164100.0],["2024-04-24",16.8123,17.0222,16.5113,16.9857,114100.0],["2024-04-25",17.2958,17.2958,16.2376,16.5022,141100.0],["2024-04-26",16.4018,16.7759,16.265,16.3015,188900.0],["2024-04-29",16.265,16.3745,16.0369,16.1099,398800.0],["2024-04-30",16.0096,16.3745,15.8363,16.1829,276400.0],["2024-05-01",16.3471,16.9127,16.3289,16.6573,206900.0],["2024-05-02",16.7485,17.232,16.7485,17.1864,152900.0],["2024-05-03",17.4418,17.5421,17.1955,17.232,224500.0],["2024-05-06",17.3049,17.5695,17.2411,17.3597,190500.0],["2024-05-07",17.4243,17.6552,17.2673,17.2858,237800.0],["2024-05-08",17.2027,17.4243,17.0642,17.3781,108300.0],["2024-05-09",17.4612,17.4797,17.2119,17.4612,140600.0],["2024-05-10",17.4428,17.5443,17.1381,17.3135,108100.0],["2024-05-13",17.4428,17.4428,17.1288,17.1288,245400.0],["2024-05-14",17.3689,17.3689,17.1658,17.3412,97500.0],["2024-05-15",17.4982,17.5536,17.2766,17.3227,104200.0],["2024-05-16",17.3227,17.452,17.2489,17.4428,107400.0],["2024-05-17",17.5074,17.7937,17.4982,17.6182,107300.0],["2024-05-20",17.6829,17.7198,17.2766,17.2766,118200.0],["2024-05-21",17.2489,17.5536,17.2489,17.5074,112200.0],["2024-05-22",17.5074,17.5905,17.2119,17.2489,161500.0],["2024-05-23",17.2858,17.4705,16.7133,16.8241,177700.0],["2024-05-24",16.9072,16.9072,16.5656,16.8887,133700.0],["2024-05-28",16.9442,17.055,16.5933,16.6117,150700.0],["2024-05-29",16.3439,16.3439,16.0762,16.1685,150500.0],["2024-05-30",16.3994,16.6025,16.2239,16.5102,118900.0],["2024-05-31",16.5563,16.8241,16.5286,16.741,119100.0],["2024-06-03",16.9626,16.9626,16.3809,16.3994,111200.0],["2024-06-04",16.2793,16.2793,16.0115,16.0485,80500.0],["2024-06-05",16.1316,16.1777,15.8084,16.0392,115500.0],["2024-06-06",16.03,16.15,15.9561,16.0854,108500.0],["2024-06-07",15.8453,16.0854,15.8453,16.0392,92800.0],["2024-06-10",15.9007,15.9007,15.596,15.8361,138800.0],["2024-06-11",15.7068,15.7715,15.5683,15.6237,145500.0],["2024-06-12",16.1039,16.2885,15.7807,16.0023,131800.0],["2024-06-13",15.9469,16.0023,15.5498,15.7437,167500.0],["2024-06-14",15.5037,15.6699,15.2913,15.4021,112000.0],["2024-06-17",15.3744,15.716,15.2821,15.6976,102200.0],["2024-06-18",15.7437,15.9654,15.7345,15.7714,163800.0],["2024-06-20",15.7068,15.8084,15.5498,15.5683,95900.0],["2024-06-21",15.6145,15.6976,15.4113,15.5775,585000.0],["2024-06-24",15.6976,16.03,15.6976,15.7991,395800.0],["2024-06-25",15.7622,15.8546,15.4944,15.5498,175000.0],["2024-06-26",15.4206,16.0023,15.4206,15.8546,204200.0],["2024-06-27",15.8823,16.2239,15.6699,16.1408,211900.0],["2024-06-28",16.2516,16.8518,16.2239,16.6487,999100.0],["2024-07-01",16.5656,16.7872,16.4732,16.5286,164100.0],["2024-07-02",16.464,16.6856,16.464,16.5102,122600.0],["2024-07-03",16.5656,16.5656,16.1685,16.2054,60800.0],["2024-07-05",16.2147,16.3347,15.7345,15.8176,136500.0],["2024-07-08",16.0115,16.0762,15.8546,15.9377,72600.0],["2024-07-09",15.8915,16.15,15.8823,16.15,140000.0],["2024-07-10",16.1685,16.6948,16.1408,16.6579,170100.0],["2024-07-11",17.0457,17.6829,16.8518,17.6275,352200.0],["2024-07-12",17.8214,17.8952,17.5905,17.7198,171200.0],["2024-07-15",17.9599,18.6432,17.7844,18.3569,227400.0],["2024-07-16",18.5693,19.2526,18.3754,19.2249,269700.0],["2024-07-17",19.0033,19.9359,19.0033,19.7882,341100.0],["2024-07-18",19.4465,20.0375,19.2896,19.465,195400.0],["2024-07-19",19.4927,19.8251,19.2896,19.4096,187200.0],["2024-07-22",19.2434,19.8251,18.9848,19.8251,128400.0],["2024-07-23",19.5943,20.49,19.5943,20.3607,162500.0],["2024-07-24",20.2591,20.6931,20.019,20.1391,158300.0],["2024-07-25",20.7577,21.6996,19.7328,21.2194,235100.0],["2024-07-26",21.044,21.4133,21.044,21.3487,146900.0],["2024-07-29",21.5057,21.5241,20.7762,20.8316,183200.0],["2024-07-30",20.9886,21.4964,20.8501,21.3856,162400.0],["2024-07-31",21.3025,21.9951,21.1363,21.3949,242900.0],["2024-08-01",21.2933,21.3764,20.5454,21.0071,696400.0],["2024-08-02",20.0744,20.8685,20.0744,20.8039,321600.0],["2024-08-05",19.7235,20.2868,19.465,19.585,289100.0],["2024-08-06",19.5481,19.7051,19.3542,19.4281,161300.0],["2024-08-07",19.7548,20.0442,19.372,19.4001,172700.0],["2024-08-08",19.6335,19.7268,19.4281,19.7175,254100.0],["2024-08-09",19.7642,19.7642,19.288,19.5774,174600.0],["2024-08-12",19.6801,19.9322,19.148,19.3907,213400.0],["2024-08-13",19.6241,19.8108,19.4561,19.7922,485400.0],["2024-08-14",19.9322,19.9322,19.4934,19.7081,225300.0],["2024-08-15",20.1469,20.3243,19.8855,20.0536,178100.0],["2024-08-16",20.0256,20.6324,20.0256,20.511,126700.0],["2024-08-19",20.5484,20.8284,20.511,20.7538,145300.0],["2024-08-20",20.7164,20.7164,20.3243,20.3336,119000.0],["2024-08-21",20.5017,20.5204,20.2776,20.4737,94900.0],["2024-08-22",20.3897,20.6604,20.3523,20.5297,79300.0],["2024-08-23",20.6324,21.8927,20.5764,21.4726,203500.0],["2024-08-26",21.7901,21.7901,21.1926,21.2299,119900.0],["2024-08-27",21.0338,21.0338,20.7071,20.7444,267500.0],["2024-08-28",20.5951,21.51,20.5951,21.4726,211100.0],["2024-08-29",21.594,21.594,21.1739,21.2952,135700.0],["2024-08-30",21.3419,21.51,21.0618,21.3233,100800.0],["2024-09-03",21.1552,21.3793,20.7818,21.3326,139000.0],["2024-09-04",21.1832,21.4446,20.8098,20.9031,116600.0],["2024-09-05",20.9778,21.0152,20.5857,20.6977,157100.0],["2024-09-06",20.7631,20.8471,20.1656,20.2683,168400.0],["2024-09-09",20.2963,20.539,20.1189,20.2496,136200.0],["2024-09-10",20.3523,20.5484,19.8575,20.2963,138000.0],["2024-09-11",20.0629,20.0629,19.5027,19.9229,99200.0],["2024-09-12",20.0256,20.1656,19.8015,19.9509,111400.0],["2024-09-13",20.2683,20.3336,20.0256,20.2776,146600.0],["2024-09-16",20.371,20.5017,20.0442,20.4177,109200.0],["2024-09-17",20.5951,20.9965,20.3617,20.539,143200.0],["2024-09-18",20.6324,21.2952,20.2123,20.6044,136100.0],["2024-09-19",21.0152,21.3139,20.6697,21.2672,144200.0],["2024-09-20",21.2672,21.2672,20.8004,20.8004,909400.0],["2024-09-23",20.9031,20.9778,20.511,20.5764,147200.0],["2024-09-24",20.567,20.6604,20.2029,20.2216,107400.0],["2024-09-25",20.259,20.259,19.8388,19.8575,111800.0],["2024-09-26",20.1936,20.259,19.9509,20.0629,148700.0],["2024-09-27",20.2029,20.2963,19.8855,19.9509,156200.0],["2024-09-30",19.9135,20.3617,19.8295,20.3243,130100.0],["2024-10-01",20.231,20.231,19.344,19.3907,298600.0],["2024-10-02",19.344,19.8108,19.344,19.4001,113100.0],["2024-10-03",19.344,19.5308,19.232,19.4281,126400.0],["2024-10-04",19.7175,19.9322,19.5588,19.7268,131700.0],["2024-10-07",19.6615,19.9509,19.5774,19.7268,111800.0],["2024-10-08",19.8295,19.8949,19.5494,19.5494,98500.0],["2024-10-09",19.5308,20.0162,19.5121,19.7455,72600.0],["2024-10-10",19.5494,19.7175,19.3534,19.5868,108800.0],["2024-10-11",19.7175,20.4457,19.7175,20.3803,105900.0],["2024-10-14",20.3617,20.5297,19.8482,20.427,58300.0],["2024-10-15",20.4924,21.3513,20.4177,20.9125,122100.0],["2024-10-16",21.1739,21.4073,21.0618,21.2766,107500.0],["2024-10-17",21.3699,21.5473,21.0618,21.538,107300.0],["2024-10-18",21.5286,21.5286,21.0712,21.1179,106000.0],["2024-10-21",21.1272,21.1459,20.0349,20.0629,167700.0],["2024-10-22",20.0816,20.287,20.0162,20.2776,167200.0],["2024-10-23",20.2123,20.5017,20.2123,20.4177,77100.0],["2024-10-24",20.4457,21.0152,20.1843,20.8751,352200.0],["2024-10-25",21.0805,21.2112,20.6044,20.8565,127200.0],["2024-10-28",21.1645,21.622,20.9965,21.4446,156600.0],["2024-10-29",21.4726,21.65,21.3699,21.4633,122300.0],["2024-10-30",21.3793,22.0328,21.3793,21.5753,115700.0],["2024-10-31",21.6407,21.6407,20.8098,21.4633,144200.0],["2024-11-01",21.622,21.678,20.8004,21.6593,217400.0],["2024-11-04",21.538,21.7154,21.1459,21.6874,175000.0],["2024-11-05",21.7247,22.3502,21.678,22.3222,321300.0],["2024-11-06",23.3686,25.8572,23.3686,25.7158,743200.0],["2024-11-07",25.5178,25.5555,24.4243,24.5657,240900.0],["2024-11-08",24.5563,25.0088,24.4243,24.7543,287100.0],["2024-11-11",25.2539,25.9703,25.2539,25.3764,226100.0],["2024-11-12",25.3199,25.5084,24.8768,24.8768,257900.0],["2024-11-13",25.1125,25.5461,24.726,24.7543,186700.0],["2024-11-14",24.9428,24.9711,24.3678,24.6317,124100.0],["2024-11-15",24.7448,24.8957,24.3112,24.66,121700.0],["2024-11-18",24.6317,24.792,23.7268,24.2169,96400.0],["2024-11-19",23.8964,24.2547,23.7173,24.1227,105400.0],["2024-11-20",24.0473,24.3018,23.8399,24.0284,124100.0],["2024-11-21",24.2169,24.7166,24.0378,24.3112,142900.0],["2024-11-22",24.4338,24.9994,24.3961,24.9805,117400.0],["2024-11-25",25.235,25.9986,25.169,25.2444,252500.0],["2024-11-26",25.1973,25.6781,24.9899,25.2539,225300.0],["2024-11-27",25.3387,25.81,25.235,25.2633,212700.0],["2024-11-29",25.5272,25.5744,24.6977,24.9334,93700.0],["2024-12-02",25.0653,25.3858,24.528,24.7731,168800.0],["2024-12-03",24.7448,24.9051,24.4338,24.6129,113100.0],["2024-12-04",24.6694,24.9334,24.4715,24.8674,141200.0],["2024-12-05",24.8768,25.1219,24.6034,24.6223,161400.0],["2024-12-06",24.7731,24.8202,24.3018,24.6317,96900.0],["2024-12-09",24.7637,24.8202,24.4715,24.4715,142300.0],["2024-12-10",24.6034,24.8862,24.1227,24.5752,187500.0],["2024-12-11",24.8485,25.0559,24.4338,24.7731,180100.0],["2024-12-12",24.726,24.8862,24.5846,24.6411,163000.0],["2024-12-13",24.6788,24.6883,24.3018,24.6694,143100.0],["2024-12-16",24.792,24.9899,24.6317,24.9616,153400.0],["2024-12-17",24.8108,25.0182,24.0944,24.1981,164100.0],["2024-12-18",24.3772,24.5186,22.5202,22.6427,293200.0],["2024-12-19",23.1612,23.3497,22.3128,22.3599,248300.0],["2024-12-20",22.2279,23.3308,22.2279,22.9726,859000.0],["2024-12-23",22.8689,23.1423,22.6804,22.8312,155800.0],["2024-12-24",22.803,23.2554,22.4636,23.048,56900.0],["2024-12-26",22.8784,23.0669,22.7652,23.0292,186500.0],["2024-12-27",22.8501,23.1706,22.7087,22.9161,172700.0],["2024-12-30",22.8218,23.0575,22.6427,22.9255,134500.0],["2024-12-31",23.0858,23.2272,22.9726,23.0952,176800.0],["2025-01-02",23.2743,23.3497,22.4825,22.671,201600.0],["2025-01-03",22.803,22.9161,22.2279,22.7935,122700.0],["2025-01-06",22.803,23.2837,22.5956,22.8124,165000.0],["2025-01-07",22.8218,23.0575,22.1997,22.4825,164200.0],["2025-01-08",22.2939,22.5767,22.1337,22.4165,100800.0],["2025-01-10",21.964,21.9734,21.389,21.7566,149200.0],["2025-01-13",21.5115,21.9828,21.4832,21.9263,163700.0],["2025-01-14",22.1337,22.9915,22.1337,22.9726,165500.0],["2025-01-15",23.755,23.755,22.9349,23.1989,114000.0],["2025-01-16",23.0858,23.1989,22.7652,22.9161,125800.0],["2025-01-17",23.0952,23.2177,22.8501,23.1423,139600.0],["2025-01-21",23.2554,23.755,23.246,23.2931,118000.0],["2025-01-22",23.0763,23.2649,22.8218,23.1894,222700.0],["2025-01-23",23.2837,23.5382,22.5861,23.4251,275500.0],["2025-01-24",23.51,23.6796,22.9821,23.2366,238300.0],["2025-01-27",23.4722,24.1887,23.2366,24.085,331600.0],["2025-01-28",23.9059,24.1038,23.7173,23.8022,188900.0],["2025-01-29",23.8022,24.151,23.7173,24.019,192500.0],["2025-01-30",24.1981,24.5563,24.0096,24.0944,272900.0],["2025-01-31",24.0284,24.2924,23.8682,24.2264,303400.0],["2025-02-03",23.6042,24.0567,23.2743,23.6702,190700.0],["2025-02-04",23.5759,24.2452,23.4063,24.2264,134100.0],["2025-02-05",23.8116,24.4055,23.8116,24.1981,159900.0],["2025-02-06",24.2362,24.5597,24.0173,24.5216,200500.0],["2025-02-07",24.417,24.417,23.6367,23.6938,381000.0],["2025-02-10",23.7604,23.7604,23.513,23.5605,169800.0],["2025-02-11",23.3893,23.9126,23.3512,23.865,143800.0],["2025-02-12",23.4654,23.5796,23.0848,23.0848,173700.0],["2025-02-13",23.1894,23.4464,22.9325,23.2846,168200.0],["2025-02-14",23.4368,23.5796,22.9706,23.0753,98000.0],["2025-02-18",22.904,23.4273,22.904,23.2751,167100.0],["2025-02-19",23.0753,23.3702,22.942,23.1704,187000.0],["2025-02-20",23.0657,23.2846,22.6375,23.0562,142400.0],["2025-02-21",23.2085,23.4464,22.6566,22.9801,332400.0],["2025-02-24",23.1609,23.1609,22.8659,22.9801,300000.0],["2025-02-25",23.1038,23.3322,22.9516,23.1133,213300.0],["2025-02-26",23.0657,23.2941,22.904,23.2941,232700.0],["2025-02-27",22.9135,23.7128,22.8183,23.7033,274300.0],["2025-02-28",23.7413,24.0649,23.3607,24.0458,255600.0],["2025-03-03",24.0458,24.2552,23.7699,23.9697,226100.0],["2025-03-04",23.5035,23.6938,23.0086,23.1799,428100.0],["2025-03-05",23.1514,23.3512,22.5234,22.923,288500.0],["2025-03-06",22.7327,22.8374,22.3616,22.8374,211000.0],["2025-03-07",22.8754,23.1894,22.3235,22.7517,303400.0],["2025-03-10",22.4567,22.7898,22.3045,22.5138,568300.0],["2025-03-11",22.59,22.8374,22.0666,22.2759,425300.0],["2025-03-12",22.3711,22.4377,21.8763,22.0761,315600.0],["2025-03-13",22.1047,22.609,21.9144,22.1142,305100.0],["2025-03-14",22.2759,22.8278,22.2379,22.6185,266700.0],["2025-03-17",21.8953,22.9896,21.8953,22.6471,403000.0],["2025-03-18",22.5804,22.7708,22.3426,22.4663,367100.0],["2025-03-19",22.3711,22.7708,22.2474,22.5234,295500.0],["2025-03-20",22.1618,22.8849,22.1522,22.5043,336800.0],["2025-03-21",22.3996,22.6661,22.2664,22.628,2465100.0],["2025-03-24",22.923,23.1704,22.7232,23.0562,194300.0],["2025-03-25",23.199,23.3036,22.9706,22.9801,171600.0],["2025-03-26",23.0943,23.4273,22.8754,22.9991,132300.0],["2025-03-27",23.0182,23.3417,22.8564,23.2085,152500.0],["2025-03-28",23.1609,23.2561,22.7517,22.9706,205900.0],["2025-03-31",23.2561,23.3798,22.8374,23.1514,304400.0],["2025-04-01",22.9896,23.6176,22.5804,23.1228,220200.0],["2025-04-02",22.8374,23.3417,22.7898,23.3131,157000.0],["2025-04-03",22.3616,22.5424,21.4005,21.41,328700.0],["2025-04-04",20.5631,20.8296,19.7543,20.449,314800.0],["2025-04-07",20.1159,21.2673,19.564,20.3062,333600.0],["2025-04-08",20.9247,21.1341,20.0398,20.3062,246600.0],["2025-04-09",19.0692,21.6574,18.8789,21.1817,380200.0],["2025-04-10",20.8581,21.6099,19.5164,19.9922,278600.0],["2025-04-11",19.7543,20.0969,19.4784,19.9541,198300.0],["2025-04-14",20.1254,20.2586,19.5926,20.1825,198900.0],["2025-04-15",19.6116,20.8581,19.564,20.5822,170900.0],["2025-04-16",20.5822,21.0294,20.3538,20.6964,263100.0],["2025-04-17",20.6583,20.9913,20.6583,20.7915,141700.0],["2025-04-21",20.6583,20.9057,20.487,20.8201,141900.0],["2025-04-22",21.2958,21.667,20.8581,21.5623,206900.0],["2025-04-23",22.1047,22.8374,21.667,21.8668,231700.0],["2025-04-24",20.5917,21.9048,20.5917,21.8763,389000.0],["2025-04-25",21.6384,21.7621,21.2007,21.5052,255700.0],["2025-04-28",21.4862,21.7526,21.41,21.6669,259600.0],["2025-04-29",21.705,22.1237,21.4291,21.8287,344400.0],["2025-04-30",21.5813,21.9334,21.115,21.7145,355900.0],["2025-05-01",21.724,22.0571,21.4957,21.9239,180400.0],["2025-05-02",21.981,22.5234,21.41,22.4377,191400.0],["2025-05-05",22.333,23.0467,22.2379,22.3711,163500.0],["2025-05-06",22.3426,22.6471,22.1047,22.2284,231900.0],["2025-05-07",22.4303,22.5072,22.0072,22.0938,246500.0],["2025-05-08",22.3341,22.8245,22.0265,22.6514,203500.0],["2025-05-09",22.6514,22.7668,22.5072,22.5553,168100.0],["2025-05-12",23.4206,24.0359,23.161,23.209,199800.0],["2025-05-13",23.2283,23.3244,23.0167,23.2763,134700.0],["2025-05-14",23.209,23.2571,23.0456,23.0744,122500.0],["2025-05-15",23.1898,23.4109,22.9975,23.3532,146300.0],["2025-05-16",23.334,23.3436,22.9687,23.0071,171500.0],["2025-05-19",22.8821,23.0167,22.1707,22.9591,156800.0],["2025-05-20",22.9783,23.1225,22.5745,23.084,230000.0],["2025-05-21",22.9591,23.084,22.2284,22.2572,224600.0],["2025-05-22",22.1803,22.488,22.0745,22.1418,210000.0],["2025-05-23",21.6996,22.3245,21.5842,22.2091,220200.0],["2025-05-27",22.3341,22.7187,22.0265,22.6995,181300.0],["2025-05-28",22.6322,22.7764,22.3726,22.4014,187800.0],["2025-05-29",22.4687,22.661,22.2188,22.5264,180100.0],["2025-05-30",22.4976,22.6418,22.3245,22.4783,272000.0],["2025-06-02",22.4783,22.6418,21.9592,22.0072,204100.0],["2025-06-03",21.9303,22.5456,21.9111,22.4783,156000.0],["2025-06-04",22.488,22.5745,22.0745,22.0938,123000.0],["2025-06-05",22.1611,22.1611,21.8246,21.9303,175800.0],["2025-06-06",22.2572,22.8533,22.0169,22.411,158000.0],["2025-06-09",22.5649,22.7956,22.4495,22.5264,208000.0],["2025-06-10",22.6418,22.9687,22.6418,22.8918,116200.0],["2025-06-11",23.0552,23.0552,22.6802,22.6899,168900.0],["2025-06-12",22.5264,22.5456,21.9015,22.4976,135100.0],["2025-06-13",22.1995,22.2476,21.8053,21.8823,152700.0],["2025-06-16",22.0938,22.363,21.7477,21.8438,243000.0],["2025-06-17",21.6804,21.8726,21.4496,21.4592,114000.0],["2025-06-18",21.4304,22.0361,21.4112,21.6804,132400.0],["2025-06-20",21.863,22.0169,21.6227,21.6996,273100.0],["2025-06-23",21.6707,22.488,21.6707,22.4687,155600.0],["2025-06-24",22.5553,23.0264,22.3822,22.6706,132700.0],["2025-06-25",22.6226,22.6899,22.4014,22.4207,147900.0],["2025-06-26",22.5745,23.0167,22.0553,22.9975,108100.0],["2025-06-27",23.0937,23.1417,22.6899,22.9206,432500.0],["2025-06-30",23.0648,23.1802,22.8629,22.9206,155100.0],["2025-07-01",22.8341,24.0647,22.8148,23.8532,199300.0],["2025-07-02",23.9686,24.3243,23.7859,24.3051,156100.0],["2025-07-03",24.4493,24.7377,24.007,24.6223,96500.0],["2025-07-07",24.4493,24.8146,24.1897,24.3339,136800.0],["2025-07-08",24.4301,24.7569,24.3147,24.5166,126500.0],["2025-07-09",24.632,24.632,24.3628,24.5839,105700.0],["2025-07-10",24.555,24.8242,24.2955,24.6608,141500.0],["2025-07-11",24.4685,24.5262,24.2858,24.3051,104100.0],["2025-07-14",24.3147,24.7569,24.007,24.7377,89100.0],["2025-07-15",24.7377,24.7377,23.8628,23.8628,133600.0],["2025-07-16",24.1128,24.4685,23.6225,24.1609,125100.0],["2025-07-17",24.0839,24.4877,23.8436,24.3628,192900.0],["2025-07-18",24.5262,24.632,24.007,24.1128,106700.0],["2025-07-21",24.1705,24.4589,23.9686,24.0359,102400.0],["2025-07-22",23.9782,24.2378,23.8724,23.9013,184900.0],["2025-07-23",24.0743,24.1801,23.709,23.9974,156600.0],["2025-07-24",23.4013,23.4398,22.2188,22.3534,256000.0],["2025-07-25",22.3245,22.6899,21.6419,22.536,264900.0],["2025-07-28",22.5937,22.8918,22.4303,22.5841,194500.0],["2025-07-29",22.8341,22.9014,22.4591,22.4591,122100.0],["2025-07-30",22.536,22.6899,21.7861,21.8534,184300.0],["2025-07-31",21.5938,21.8534,21.4496,21.6707,207500.0],["2025-08-01",21.3535,21.4688,21.017,21.2765,195600.0],["2025-08-04",21.3631,21.7861,21.0746,21.6323,160600.0],["2025-08-05",21.738,22.0072,21.2958,21.9592,225900.0],["2025-08-06",21.9009,21.9106,21.7065,21.7648,114700.0],["2025-08-07",21.9689,21.9689,21.4928,21.5219,95800.0],["2025-08-08",21.7065,22.0369,21.4442,21.8523,146500.0],["2025-08-11",21.9009,21.9592,21.6288,21.8717,130300.0],["2025-08-12",22.0369,22.8336,22.0272,22.8142,156700.0],["2025-08-13",22.9988,23.3583,22.8822,23.3389,146700.0],["2025-08-14",22.9988,23.2223,22.7754,23.1543,127400.0],["2025-08-15",23.232,23.232,22.4936,22.513,168600.0],["2025-08-18",22.5616,22.7462,22.2312,22.6879,140000.0],["2025-08-19",22.6588,23.1349,22.513,22.6782,120800.0],["2025-08-20",22.717,23.1932,22.5616,22.649,122900.0],["2025-08-21",22.513,22.649,22.2798,22.4158,147600.0],["2025-08-22",22.5422,23.747,22.5324,23.7081,235200.0],["2025-08-25",23.6595,23.6984,23.0571,23.4264,172100.0],["2025-08-26",23.4166,24.0288,23.3681,23.8636,194300.0],["2025-08-27",23.7567,24.194,23.3972,23.9122,143200.0],["2025-08-28",24.0579,24.194,23.6887,23.8344,102300.0],["2025-08-29",23.9219,24.0579,23.6887,23.747,122800.0],["2025-09-02",23.4749,23.6401,22.9891,23.611,178200.0],["2025-09-03",23.5138,23.9413,23.3195,23.6012,123400.0],["2025-09-04",23.6693,24.3591,23.2126,24.3203,213800.0],["2025-09-05",24.4466,24.7089,23.4846,24.0968,224700.0],["2025-09-08",24.1745,24.3494,23.6401,24.3203,222100.0],["2025-09-09",24.2717,24.4854,23.8927,24.1648,316800.0],["2025-09-10",24.1745,24.4174,24.0288,24.0968,188900.0],["2025-09-11",24.1259,24.2425,23.4944,24.1842,157400.0],["2025-09-12",24.1745,24.1745,23.7664,23.8247,114700.0],["2025-09-15",23.883,24.1842,23.3875,23.5527,153700.0],["2025-09-16",23.4555,23.4944,23.0668,23.3486,164500.0],["2025-09-17",23.4555,24.1357,22.8628,23.5527,219800.0],["2025-09-18",23.6498,24.4757,23.5624,24.4757,158800.0],["2025-09-19",24.398,24.398,24.0482,24.0676,662600.0],["2025-09-22",23.9705,24.2134,23.6498,23.883,236100.0],["2025-09-23",23.9316,24.262,23.7567,23.8344,116300.0],["2025-09-24",23.8442,24.0093,23.5332,23.9413,126000.0],["2025-09-25",23.8442,23.9219,23.679,23.9025,94400.0],["2025-09-26",24.1259,24.1842,23.7956,24.1454,114400.0],["2025-09-29",24.2911,24.2911,23.8442,23.9413,185900.0],["2025-09-30",23.8344,23.9413,23.1349,23.5041,150900.0],["2025-10-01",23.2806,23.5332,23.0085,23.4749,152000.0],["2025-10-02",23.4069,23.4944,23.2612,23.3583,150500.0],["2025-10-03",23.4361,23.8442,23.4166,23.6498,159600.0],["2025-10-06",23.8733,24.1162,23.6207,23.6984,177900.0],["2025-10-07",23.7664,23.9025,23.3389,23.3486,107500.0],["2025-10-08",23.4749,23.4749,23.1932,23.2029,96900.0],["2025-10-09",23.1349,23.232,22.8142,22.8822,103100.0],["2025-10-10",22.8822,23.1834,22.0952,22.1243,138400.0],["2025-10-13",22.3673,22.4353,22.0758,22.3867,109400.0],["2025-10-14",22.1826,23.1834,22.1826,23.1154,135200.0],["2025-10-15",23.232,23.3972,22.5422,22.7268,105300.0],["2025-10-16",22.6005,23.028,21.3762,21.4733,193400.0],["2025-10-17",21.6774,22.1341,21.347,21.3665,227400.0],["2025-10-20",21.5608,21.8814,21.3276,21.8717,359100.0],["2025-10-21",21.8037,22.2701,21.8037,22.2215,125800.0],["2025-10-22",22.309,22.6199,22.1535,22.3284,148500.0],["2025-10-23",22.3964,22.5324,21.8037,22.3964,169600.0],["2025-10-24",22.5616,22.8336,22.4547,22.4644,133600.0],["2025-10-27",22.4741,22.6879,22.3964,22.4547,143400.0],["2025-10-28",22.4839,22.7073,22.2798,22.6976,145900.0],["2025-10-29",22.513,22.8628,21.8329,21.93,181500.0],["2025-10-30",21.862,22.2992,21.7065,21.8134,208200.0],["2025-10-31",21.6385,21.7648,21.347,21.5608,158800.0],["2025-11-03",21.5802,21.9397,21.1624,21.93,245800.0],["2025-11-04",21.794,21.9689,21.6191,21.8523,337700.0],["2025-11-05",21.813,22.1862,21.7541,22.088,208500.0],["2025-11-06",22.0192,22.1076,21.5576,21.6657,209200.0],["2025-11-07",21.6559,21.9014,21.4987,21.6657,211500.0],["2025-11-10",21.7344,22.2451,21.6755,21.9996,182500.0],["2025-11-11",22.0291,22.1764,21.8818,22.0487,93900.0],["2025-11-12",22.0291,22.3139,21.921,21.9701,195200.0],["2025-11-13",21.8818,22.1175,21.6755,21.8032,115300.0],["2025-11-14",21.705,21.8916,21.4005,21.8228,127000.0],["2025-11-17",21.7541,21.7835,21.0469,21.0862,139400.0],["2025-11-18",21.0764,21.6853,20.9389,21.646,332400.0],["2025-11-19",21.6068,21.9407,21.6068,21.813,198800.0],["2025-11-20",22.0094,22.3532,21.5478,21.921,217200.0],["2025-11-21",22.0389,23.0308,22.0389,22.8541,212100.0],["2025-11-24",22.7853,23.0014,22.6576,22.8835,202000.0],["2025-11-25",23.1487,24.2094,23.1094,24.0326,294100.0],["2025-11-26",23.8362,24.1799,23.7674,23.8165,420100.0],["2025-11-28",23.7281,23.9246,23.4237,23.5121,160100.0],["2025-12-01",23.3058,23.8264,23.1291,23.6201,176100.0],["2025-12-02",23.6201,23.738,23.4237,23.5121,151900.0],["2025-12-03",23.5219,23.9344,23.3746,23.6496,149900.0],["2025-12-04",23.5808,23.8656,23.5023,23.7773,115600.0],["2025-12-05",23.679,23.8165,23.5121,23.7085,108200.0],["2025-12-08",23.954,24.121,23.7085,23.8362,144100.0],["2025-12-09",23.8362,24.1996,23.5808,23.9049,156500.0],["2025-12-10",23.8067,24.9853,23.6594,24.779,320400.0],["2025-12-11",24.7397,25.0737,24.7397,24.8674,199500.0],["2025-12-12",25.0049,25.0442,24.7201,24.9165,197500.0],["2025-12-15",25.0442,25.1915,24.8772,24.9754,139700.0],["2025-12-16",25.0442,25.1915,24.8085,24.8576,209300.0],["2025-12-17",24.8085,25.2406,24.7397,25.2112,176100.0],["2025-12-18",25.3978,25.6236,25.2406,25.3781,309400.0],["2025-12-19",25.1326,25.3978,24.3862,24.4647,578400.0],["2025-12-22",24.4451,24.8772,24.1308,24.5335,299600.0],["2025-12-23",24.4451,24.6121,24.1014,24.1406,194000.0],["2025-12-24",24.1996,24.3371,24.0522,24.0915,106800.0],["2025-12-26",24.1701,24.2585,23.846,24.013,125600.0],["2025-12-29",23.9933,26.4388,23.6889,23.9049,197200.0],["2025-12-30",23.954,23.9933,23.3942,23.5023,234500.0],["2025-12-31",23.5415,23.6299,23.1978,23.2273,184900.0],["2026-01-02",23.2862,23.571,22.9424,23.2764,170400.0],["2026-01-05",23.188,24.0228,23.188,23.6594,186900.0],["2026-01-06",23.4924,23.9442,23.3746,23.8755,246800.0],["2026-01-07",23.8558,23.954,23.3746,23.4532,218800.0],["2026-01-08",23.3157,24.3272,23.3157,24.1112,195300.0],["2026-01-09",24.1603,24.1897,23.6496,23.6987,161300.0],["2026-01-12",23.5317,24.0621,23.0799,23.6398,175300.0],["2026-01-13",23.738,24.288,23.3942,23.4237,103100.0],["2026-01-14",23.4433,24.0817,23.3451,23.9737,271900.0],["2026-01-15",23.9737,25.1719,23.9737,25.1031,366300.0],["2026-01-16",25.0246,25.1424,24.6022,24.6415,271300.0],["2026-01-20",24.229,24.6121,24.1406,24.4058,231100.0],["2026-01-21",24.6219,25.8397,24.3272,25.7906,315500.0],["2026-01-22",26.4683,27.8138,26.0165,27.637,523900.0],["2026-01-23",27.8433,27.8433,25.879,26.1049,480200.0],["2026-01-26",26.0852,26.3504,25.6531,25.879,352900.0],["2026-01-27",25.9183,26.046,25.2799,25.5254,325100.0],["2026-01-28",25.5254,25.575,24.8712,24.9802,292700.0],["2026-01-29",25.1983,25.6246,25.0001,25.2578,205800.0],["2026-01-30",25.2578,25.684,25.1686,25.5849,281400.0],["2026-02-02",25.6444,26.4969,25.4858,26.2193,280000.0],["2026-02-03",26.2292,26.9331,25.912,26.2887,231800.0],["2026-02-04",26.3482,26.943,26.3482,26.8736,285200.0],["2026-02-05",27.0421,27.8351,26.4672,27.5377,461700.0],["2026-02-06",27.7657,28.192,27.6666,27.9442,263000.0],["2026-02-09",27.8153,28.1821,27.3494,27.8748,230100.0],["2026-02-10",27.7063,27.9442,27.2106,27.4981,207300.0],["2026-02-11",27.6567,27.9144,27.2503,27.5576,241100.0],["2026-02-12",27.7955,28.0433,26.8934,27.4882,286400.0],["2026-02-13",27.508,28.0334,27.2304,27.845,231600.0],["2026-02-17",27.9243,28.3605,27.8748,28.1325,325700.0],["2026-02-18",28.1523,28.7273,27.7459,27.8649,306000.0],["2026-02-19",27.6567,27.9541,26.7051,27.7558,281900.0],["2026-02-20",27.8054,28.073,27.4683,28.0235,249000.0],["2026-02-23",27.9144,28.1622,26.487,26.8736,357400.0],["2026-02-24",27.0917,27.28,26.6555,26.8736,255500.0],["2026-02-25",27.0817,27.5675,26.8736,27.2998,234900.0],["2026-02-26",27.4188,27.8847,27.0223,27.171,298700.0],["2026-02-27",26.715,26.824,25.8922,26.1797,557000.0],["2026-03-02",25.684,26.5365,25.347,26.2392,215000.0],["2026-03-03",25.5849,26.1301,25.2578,25.9814,254600.0],["2026-03-04",26.1103,26.2887,25.8426,26.1202,154600.0],["2026-03-05",25.7237,25.8129,25.2281,25.5353,164300.0],["2026-03-06",24.8216,25.1587,24.3954,25.1289,220600.0],["2026-03-09",24.782,25.2578,24.2169,24.9703,374800.0],["2026-03-10",24.8018,25.694,24.6828,25.1091,279900.0],["2026-03-11",24.9208,25.2479,24.6729,25.0199,273600.0],["2026-03-12",24.3954,25.0001,24.3359,24.8712,267800.0],["2026-03-13",25.1289,25.5056,24.554,24.6729,230400.0],["2026-03-16",24.8613,25.5849,24.5242,25.0794,307500.0],["2026-03-17",25.1884,25.3569,24.7423,24.8415,291300.0],["2026-03-18",24.7027,24.8811,24.3855,24.5044,399000.0],["2026-03-19",24.3161,25.0694,24.2368,24.8018,356000.0],["2026-03-20",24.8018,25.0595,24.4053,24.4747,2213200.0],["2026-03-23",25.0694,25.5948,24.7721,25.0595,427900.0],["2026-03-24",24.7622,25.5453,24.7622,25.238,270700.0],["2026-03-25",25.3767,25.6543,25.119,25.3569,208700.0],["2026-03-26",25.0496,25.4065,25.0496,25.3569,249100.0],["2026-03-27",25.1289,25.2281,24.9009,24.9505,230200.0],["2026-03-30",25.2082,25.3867,25.0397,25.3173,329600.0],["2026-03-31",25.7237,25.9814,25.347,25.7733,351400.0],["2026-04-01",25.7733,26.2986,25.7733,25.9219,317800.0],["2026-04-02",25.4263,25.9021,25.2479,25.8724,219000.0],["2026-04-06",25.7237,26.2887,25.6642,26.2392,206400.0],["2026-04-07",26.0607,26.5068,26.0112,26.4473,253100.0],["2026-04-08",27.1809,27.6963,27.0322,27.171,262200.0],["2026-04-09",26.9727,27.7955,26.8835,27.617,299400.0],["2026-04-10",27.5278,27.5675,26.9331,27.0619,179400.0],["2026-04-13",26.8637,27.0817,26.6654,26.9826,186800.0],["2026-04-14",26.9826,27.0223,26.5465,26.8835,192500.0],["2026-04-15",26.8339,26.9132,26.3978,26.8438,176100.0],["2026-04-16",26.4572,26.8736,26.4176,26.715,207600.0],["2026-04-17",27.1313,27.9243,26.9331,27.2503,299000.0],["2026-04-20",27.0917,27.508,27.0619,27.3395,137800.0],["2026-04-21",27.3197,27.4386,26.8538,26.8934,191700.0],["2026-04-22",26.9132,27.2701,26.6555,27.1016,309200.0],["2026-04-23",27.0619,28.5191,26.259,27.4584,318500.0],["2026-04-24",27.2998,27.6269,26.0706,26.2392,555600.0],["2026-04-27",26.2392,27.161,26.2094,27.1016,329900.0],["2026-04-28",27.2304,27.6071,26.368,27.3494,380700.0],["2026-04-29",27.389,27.389,26.6456,26.9727,317600.0],["2026-04-30",26.7943,27.6567,26.6852,27.28,309300.0],["2026-05-01",27.2701,27.6269,27.0817,27.3692,151000.0],["2026-05-04",27.1214,27.3593,26.7348,26.7645,244700.0],["2026-05-05",26.7943,27.3296,26.7844,27.28,213500.0],["2026-05-06",27.39,27.64,27.27,27.46,202000.0],["2026-05-07",27.49,27.7,27.28,27.42,239800.0],["2026-05-08",27.44,27.6,27.25,27.52,188800.0],["2026-05-11",27.63,27.69,26.91,26.94,212500.0],["2026-05-12",26.94,27.0,26.14,26.75,262000.0],["2026-05-13",26.55,26.78,26.16,26.19,276300.0],["2026-05-14",26.37,26.77,26.37,26.48,200900.0],["2026-05-15",26.43,26.66,25.85,26.03,323200.0],["2026-05-18",26.11,26.65,25.84,26.63,205600.0],["2026-05-19",26.49,26.69,26.23,26.55,169600.0],["2026-05-20",26.57,27.22,26.39,27.17,277000.0],["2026-05-21",26.93,27.36,26.52,27.14,237400.0],["2026-05-22",27.3,27.39,27.07,27.18,173300.0],["2026-05-26",27.28,27.67,26.79,27.61,229300.0],["2026-05-27",27.7,27.7,27.02,27.08,172700.0],["2026-05-28",27.08,27.34,26.75,27.34,195300.0],["2026-05-29",27.27,27.56,27.24,27.25,312200.0],["2026-06-01",27.39,27.45,26.68,27.1,388300.0],["2026-06-02",27.01,27.49,27.01,27.42,225600.0],["2026-06-03",27.25,27.26,26.66,26.69,249400.0],["2026-06-04",27.09,27.69,26.98,27.62,255400.0],["2026-06-05",27.54,28.14,27.49,27.78,206300.0],["2026-06-08",27.94,28.18,27.38,27.91,194000.0],["2026-06-09",28.06,28.74,28.06,28.34,242400.0],["2026-06-10",28.56,28.92,28.38,28.72,276200.0],["2026-06-11",28.82,28.99,28.5,28.82,273700.0],["2026-06-12",28.9,29.12,28.83,29.04,223000.0],["2026-06-15",29.16,29.29,28.37,28.44,236200.0],["2026-06-16",28.67,28.84,28.15,28.25,399700.0],["2026-06-17",28.25,28.46,27.3,27.52,408800.0],["2026-06-18",27.84,28.28,27.6,27.92,479300.0],["2026-06-22",27.85,28.34,27.85,28.08,265400.0],["2026-06-23",28.12,28.84,28.08,28.73,256700.0],["2026-06-24",28.73,29.15,28.58,28.98,285000.0],["2026-06-25",28.98,29.5,28.59,29.29,250000.0],["2026-06-26",29.34,29.67,29.21,29.52,1502600.0],["2026-06-29",29.38,29.5,29.01,29.4,434100.0],["2026-06-30",29.4,29.62,29.13,29.62,228100.0],["2026-07-01",29.63,30.34,29.46,30.23,308800.0],["2026-07-02",30.35,30.58,29.42,29.7,220700.0],["2026-07-06",29.475,30.1925,29.37,29.81,184098.432821],["2026-07-07",29.81,29.97,29.43,29.44,214824.290773],["2026-07-08",29.32,29.745,28.54,28.7,255005.545167],["2026-07-09",28.86,29.445,28.76,29.2,235416.11607],["2026-07-10",29.23,29.535,29.01,29.42,207689.52],["2026-07-13",29.52,29.875,29.365,29.81,448529.630963],["2026-07-14",29.81,29.97,29.565,29.61,368540.911225],["2026-07-15",29.67,30.29,29.66,30.18,442413.504248],["2026-07-16",30.25,31.25,30.25,31.25,489020.636977],["2026-07-17",31,31.1,30.391,30.52,403701.131485],["2026-07-20",30.47,30.66,30.29,30.56,363227.276559],["2026-07-21",30.4,31.055,30.09,30.41,543695.407948],["2026-07-22",30.25,30.3,29.86,30.18,461959.114905],["2026-07-23",30.16,30.33,29.2,30.29,1100712.129757],["2026-07-24",30.3,30.895,29.88,30.16,751958.597923],["2026-07-27",30.21,30.73,29.78,29.8,487157.890664],["2026-07-28",30.02,30.845,29.63,29.89,390074.420067],["2026-07-29",29.71,29.9,29.58,29.84,518750.199934],["2026-07-30",29.91,29.95,29.52,29.55,449525.514483],["2026-07-31",29.5,29.82,28.995,29.73,436212.334519]]}