{"t":"ISSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-08-04",3.5255,4.1477,3.5255,4.044,5502150.0],["2000-08-07",3.9921,4.2099,3.9817,4.0647,402000.0],["2000-08-08",4.0129,4.044,3.9817,3.9817,291900.0],["2000-08-09",3.9921,4.044,3.9403,4.0232,64500.0],["2000-08-10",4.0129,4.0232,3.9403,4.0232,50100.0],["2000-08-11",3.9817,4.0232,3.961,3.9817,43350.0],["2000-08-14",3.9921,4.1891,3.9817,4.0647,34950.0],["2000-08-15",4.1062,4.3343,4.0232,4.3136,67050.0],["2000-08-16",4.3343,4.5002,4.2721,4.4172,39000.0],["2000-08-17",4.3136,4.4172,4.2721,4.355,260550.0],["2000-08-18",4.3343,4.4172,4.2721,4.3187,53250.0],["2000-08-21",4.3654,4.4172,4.3136,4.4172,25200.0],["2000-08-22",4.3861,4.6039,4.355,4.6039,53100.0],["2000-08-23",4.5935,4.6454,4.5624,4.6454,112650.0],["2000-08-24",4.6661,4.7283,4.6039,4.6039,121800.0],["2000-08-25",4.6454,4.6661,4.5624,4.5832,11850.0],["2000-08-28",4.5832,4.5832,4.5002,4.5002,6750.0],["2000-08-29",4.5832,4.6661,4.5417,4.6246,261750.0],["2000-08-30",4.6661,4.8113,4.6454,4.7698,189600.0],["2000-08-31",4.7491,4.9357,4.7283,4.7698,155250.0],["2000-09-01",4.7491,4.8113,4.7491,4.8113,27150.0],["2000-09-05",4.7905,4.7905,4.7283,4.7283,18300.0],["2000-09-06",4.7283,4.7491,4.5209,4.5624,74850.0],["2000-09-07",4.5417,4.5417,4.3136,4.4795,48450.0],["2000-09-08",4.4795,4.5002,4.438,4.4795,10800.0],["2000-09-11",4.355,4.3758,4.355,4.3602,4200.0],["2000-09-12",4.355,4.5624,4.355,4.438,17700.0],["2000-09-13",4.6039,4.8528,4.4795,4.6868,34800.0],["2000-09-14",4.6454,4.6868,4.5624,4.5624,17850.0],["2000-09-15",4.4795,4.7283,4.4795,4.7283,117300.0],["2000-09-18",4.6454,4.832,4.6454,4.8113,98550.0],["2000-09-19",4.8528,4.8528,4.8113,4.8113,2400.0],["2000-09-20",4.8113,5.1016,4.7698,4.8113,138600.0],["2000-09-21",4.8528,4.9357,4.8113,4.9357,18000.0],["2000-09-22",4.8942,4.9357,4.7283,4.8528,20100.0],["2000-09-25",4.9357,5.226,4.9357,5.1846,36150.0],["2000-09-26",5.1431,5.4749,5.1431,5.4749,30900.0],["2000-09-27",5.5786,5.7238,5.0601,5.0601,111900.0],["2000-09-28",5.0187,5.3505,4.9772,5.3505,49350.0],["2000-09-29",5.309,6.1385,5.226,5.6823,146100.0],["2000-10-02",6.0556,6.2215,5.9726,6.18,80550.0],["2000-10-03",6.18,6.6362,6.1385,6.3044,55200.0],["2000-10-04",6.5896,6.5948,6.097,6.097,73800.0],["2000-10-05",6.097,6.2215,5.8897,6.18,179550.0],["2000-10-06",6.2215,6.3459,5.8067,5.8897,33300.0],["2000-10-09",5.8119,5.8845,5.3505,5.7238,106650.0],["2000-10-10",5.7238,5.7238,5.309,5.6201,12300.0],["2000-10-11",5.4749,5.6823,5.3919,5.6408,48300.0],["2000-10-12",5.6408,5.7238,5.5993,5.6408,105750.0],["2000-10-13",5.6771,5.8067,5.5164,5.8067,144450.0],["2000-10-16",5.8015,6.0556,5.8015,6.0556,117600.0],["2000-10-17",6.0556,6.1385,5.8482,5.9311,26550.0],["2000-10-18",6.0504,6.097,5.8067,5.8897,15600.0],["2000-10-19",6.0919,6.097,5.786,5.786,30600.0],["2000-10-20",5.9726,6.2215,5.8067,6.2215,63300.0],["2000-10-23",6.3044,6.4703,6.2215,6.4289,67200.0],["2000-10-24",6.4703,6.4703,6.0556,6.0556,23550.0],["2000-10-25",6.1385,6.1385,5.8897,6.0556,9900.0],["2000-10-26",6.1385,6.1385,5.8897,6.0141,10500.0],["2000-10-27",5.9726,6.0556,5.8067,5.9311,24300.0],["2000-10-30",6.0141,6.0141,5.7652,5.9311,14850.0],["2000-10-31",6.0504,6.0556,5.8897,5.9726,26550.0],["2000-11-01",5.9674,5.9726,5.6823,5.7238,124350.0],["2000-11-02",5.786,5.9726,5.7652,5.7652,41100.0],["2000-11-03",5.8897,5.8897,5.5579,5.6823,12450.0],["2000-11-06",5.6408,5.7238,5.4749,5.6408,97950.0],["2000-11-07",5.7238,5.7238,5.0601,5.2883,50700.0],["2000-11-08",5.2312,5.2675,5.1431,5.1846,33450.0],["2000-11-09",5.2157,5.3505,5.1431,5.1846,49050.0],["2000-11-10",5.1897,5.226,4.9772,4.9772,49950.0],["2000-11-13",4.9772,5.0601,4.6868,5.0601,10650.0],["2000-11-14",5.0601,5.0601,4.9772,5.0187,15900.0],["2000-11-15",4.9772,4.9979,4.9772,4.9772,11100.0],["2000-11-16",4.9772,5.1016,4.9772,4.9772,70800.0],["2000-11-17",4.9772,4.9772,4.7698,4.8113,14550.0],["2000-11-20",4.8113,4.8942,4.7491,4.7698,35550.0],["2000-11-21",4.7698,4.8942,4.7283,4.7698,9450.0],["2000-11-22",4.7283,4.8942,4.6661,4.8113,67800.0],["2000-11-24",4.8113,4.8113,4.8113,4.8113,1800.0],["2000-11-27",4.8476,5.0187,4.8165,4.9564,191550.0],["2000-11-28",5.0187,5.0187,4.8942,4.8942,206400.0],["2000-11-29",4.8942,4.8942,4.3965,4.4795,52950.0],["2000-11-30",4.4795,4.6454,4.1477,4.3965,99150.0],["2000-12-01",4.2721,5.0809,4.2721,4.9772,90600.0],["2000-12-04",5.0912,5.3712,5.0912,5.309,13650.0],["2000-12-05",5.309,5.4334,5.0601,5.226,131850.0],["2000-12-06",5.1897,5.3505,5.1846,5.3505,41700.0],["2000-12-07",5.309,5.4334,5.252,5.4334,161100.0],["2000-12-08",5.3919,5.4334,5.3919,5.4334,5700.0],["2000-12-11",5.4749,5.6823,5.4749,5.5786,78900.0],["2000-12-12",5.5579,5.5993,5.5164,5.5993,49650.0],["2000-12-13",5.6615,5.703,5.5579,5.703,47400.0],["2000-12-14",5.5786,5.6408,5.5579,5.6408,2100.0],["2000-12-15",5.5993,5.6823,5.5993,5.6201,9150.0],["2000-12-18",5.6408,5.7652,5.5993,5.6615,51900.0],["2000-12-19",5.7341,5.8067,5.5579,5.6823,29100.0],["2000-12-20",5.6978,5.8067,5.5164,5.5579,67200.0],["2000-12-21",5.5579,5.6615,5.5579,5.5786,21750.0],["2000-12-22",5.5993,5.5993,5.4749,5.5579,25350.0],["2000-12-26",5.1431,5.8067,5.1431,5.7238,48000.0],["2000-12-27",5.7238,5.8274,5.2468,5.2675,40050.0],["2000-12-28",5.226,5.5579,5.226,5.4749,7650.0],["2000-12-29",5.5579,5.8274,5.5579,5.8119,65400.0],["2001-01-02",5.8897,5.9311,5.5164,5.5164,331800.0],["2001-01-03",5.5371,5.5993,5.309,5.309,29700.0],["2001-01-04",5.3505,5.4749,4.5002,4.5624,51600.0],["2001-01-05",4.5624,4.5624,3.9817,4.044,123000.0],["2001-01-08",4.0232,4.1477,3.567,3.9403,224850.0],["2001-01-09",3.9403,4.3343,3.7744,4.2306,18900.0],["2001-01-10",4.3136,4.5624,4.3136,4.5002,50550.0],["2001-01-11",4.495,4.5209,4.2721,4.355,173100.0],["2001-01-12",4.2773,4.2773,4.0647,4.0854,117900.0],["2001-01-16",4.1269,4.3965,3.8366,3.8781,121500.0],["2001-01-17",4.0232,4.355,3.8988,4.3136,311250.0],["2001-01-18",4.3965,4.3965,4.1891,4.2721,74850.0],["2001-01-19",4.2721,4.2721,4.1269,4.2513,231450.0],["2001-01-22",4.2099,4.7698,4.2099,4.7698,475050.0],["2001-01-23",4.7283,4.9564,4.7283,4.9564,63900.0],["2001-01-24",4.8839,4.8942,4.6246,4.7491,21000.0],["2001-01-25",4.6868,4.832,4.6661,4.7698,61650.0],["2001-01-26",4.7698,4.832,4.7698,4.7698,298350.0],["2001-01-29",4.8113,4.8942,4.7698,4.8528,63900.0],["2001-01-30",4.9305,4.9357,4.7283,4.7698,31800.0],["2001-01-31",4.7491,4.7698,4.5002,4.5624,974850.0],["2001-02-01",4.5313,5.0187,4.5209,4.9564,2357850.0],["2001-02-02",4.8579,5.0394,4.7698,4.8113,370950.0],["2001-02-05",4.8942,4.8942,4.7076,4.7283,166800.0],["2001-02-06",4.7283,5.1016,4.7283,4.915,33750.0],["2001-02-07",4.8113,5.0601,4.6868,4.915,65550.0],["2001-02-08",4.8942,5.0187,4.7283,4.9772,12450.0],["2001-02-09",4.9772,5.0187,4.8942,4.9772,146850.0],["2001-02-12",4.9253,4.9253,4.6661,4.7283,37800.0],["2001-02-13",4.8528,4.8942,4.7283,4.7283,2850.0],["2001-02-14",4.9357,4.9772,4.6454,4.6454,55950.0],["2001-02-15",4.6506,4.7491,4.5624,4.6246,32400.0],["2001-02-16",4.5209,4.5624,4.4846,4.5417,100500.0],["2001-02-20",4.4795,4.5209,4.2306,4.438,138450.0],["2001-02-21",4.438,4.5832,4.4017,4.5624,37800.0],["2001-02-22",4.5624,4.6661,4.5624,4.6454,159750.0],["2001-02-23",4.6246,4.6246,4.3136,4.4172,29100.0],["2001-02-26",4.355,4.355,4.2721,4.3136,22950.0],["2001-02-27",4.2306,4.4795,4.2306,4.3965,61350.0],["2001-02-28",4.3965,4.8528,4.3965,4.832,199500.0],["2001-03-01",4.7905,5.0187,4.7283,4.9772,198750.0],["2001-03-02",4.9357,5.0394,4.7283,4.7698,184950.0],["2001-03-05",4.832,4.8528,4.5832,4.5832,113850.0],["2001-03-06",4.6039,4.6039,4.2306,4.355,80400.0],["2001-03-07",4.3136,4.6454,4.3136,4.6454,33150.0],["2001-03-08",4.5002,4.7283,4.5002,4.6868,42150.0],["2001-03-09",4.6661,4.6713,4.3965,4.3965,10950.0],["2001-03-12",4.3602,4.3602,4.2721,4.2721,3000.0],["2001-03-13",4.2721,4.4795,4.2721,4.4795,4050.0],["2001-03-14",4.355,4.6868,4.355,4.6454,20550.0],["2001-03-15",4.6454,4.7491,4.6246,4.6246,61500.0],["2001-03-16",4.6454,4.6868,4.6039,4.6091,12750.0],["2001-03-19",4.5832,4.6454,4.4795,4.5002,3450.0],["2001-03-20",4.5002,4.5002,4.2306,4.2306,15900.0],["2001-03-21",4.2721,4.2721,4.0647,4.0854,24900.0],["2001-03-22",4.0232,4.044,3.484,3.7329,38100.0],["2001-03-23",3.8988,4.0647,3.8988,3.9817,31050.0],["2001-03-26",4.044,4.044,4.0025,4.044,10200.0],["2001-03-27",3.9817,4.0232,3.9817,4.0232,36450.0],["2001-03-28",4.0232,4.0854,4.0232,4.0232,43500.0],["2001-03-29",4.1062,4.1062,3.9403,3.9817,62550.0],["2001-03-30",4.1062,4.3136,4.0232,4.3136,55200.0],["2001-04-02",4.1891,4.5624,4.1477,4.2306,26100.0],["2001-04-03",4.2306,4.2306,3.9817,4.044,42300.0],["2001-04-04",4.1891,4.3136,4.1062,4.1477,1950.0],["2001-04-05",4.2306,4.4795,4.2306,4.4795,28650.0],["2001-04-06",4.4587,4.5209,4.438,4.4795,29250.0],["2001-04-09",4.4795,4.6454,4.4297,4.5624,48900.0],["2001-04-10",4.5956,4.6454,4.5724,4.6454,157950.0],["2001-04-11",4.6686,4.6852,4.5956,4.6221,63600.0],["2001-04-12",4.5956,4.6454,4.5956,4.6288,9600.0],["2001-04-16",4.5624,4.5624,4.5624,4.5624,150.0],["2001-04-17",4.5624,4.5624,4.3467,4.4795,37500.0],["2001-04-18",4.4761,4.4795,3.9983,4.0149,67500.0],["2001-04-19",4.1941,4.1941,3.8258,4.0481,44700.0],["2001-04-20",4.0979,4.0979,3.8158,3.8158,64350.0],["2001-04-23",3.9187,3.9187,3.7992,3.849,184800.0],["2001-04-24",3.8125,3.9652,3.8125,3.932,49350.0],["2001-04-25",3.9652,4.224,3.9486,4.1477,81600.0],["2001-04-26",4.2306,4.2638,4.0149,4.214,26250.0],["2001-04-27",4.214,4.214,4.0912,4.2107,14100.0],["2001-04-30",4.2107,4.3467,4.2107,4.3301,36750.0],["2001-05-01",4.3136,4.6454,4.2804,4.4662,147150.0],["2001-05-02",4.4761,4.4761,4.2737,4.3965,617850.0],["2001-05-03",4.4629,4.579,4.4463,4.579,14100.0],["2001-05-04",4.6255,4.6951,4.4961,4.6122,405150.0],["2001-05-07",4.652,4.6785,4.5292,4.5292,518550.0],["2001-05-08",4.5624,4.6719,4.5624,4.589,184500.0],["2001-05-09",4.6089,4.7449,4.6089,4.7117,32250.0],["2001-05-10",4.7117,4.8279,4.6951,4.8113,114600.0],["2001-05-11",4.8113,4.8942,4.8113,4.8942,76950.0],["2001-05-14",4.8942,4.9506,4.8279,4.881,36000.0],["2001-05-15",4.9175,4.9175,4.8046,4.8776,42750.0],["2001-05-16",4.8776,4.944,4.8776,4.944,24450.0],["2001-05-17",4.9175,4.944,4.9175,4.9274,14100.0],["2001-05-18",4.9274,4.944,4.8843,4.944,100350.0],["2001-05-21",4.7947,4.798,4.1642,4.2074,606150.0],["2001-05-22",3.9817,4.3932,3.9817,4.224,249450.0],["2001-05-23",4.2339,4.287,4.1477,4.214,91500.0],["2001-05-24",4.2107,4.214,4.0713,4.0813,87000.0],["2001-05-25",4.151,4.1941,4.0946,4.1012,73800.0],["2001-05-29",4.1112,4.1642,4.0879,4.1311,54900.0],["2001-05-30",4.0547,4.1875,4.0116,4.1477,142350.0],["2001-05-31",4.1808,4.433,4.1443,4.3965,191400.0],["2001-06-01",4.4131,4.4795,4.2638,4.4795,127050.0],["2001-06-04",4.3268,4.4961,4.3268,4.4131,16350.0],["2001-06-05",4.4795,4.4961,4.3368,4.4961,18450.0],["2001-06-06",4.3401,4.4795,4.3401,4.4728,21000.0],["2001-06-07",4.4297,4.4861,4.3998,4.3998,61200.0],["2001-06-08",4.3965,4.4795,4.3965,4.4795,21150.0],["2001-06-11",4.5292,4.5491,4.4264,4.4463,39750.0],["2001-06-12",4.4463,4.4629,4.2638,4.3467,91350.0],["2001-06-13",4.3932,4.3965,4.3301,4.3932,53700.0],["2001-06-14",4.4131,4.433,4.3467,4.4131,27300.0],["2001-06-15",4.4031,4.4231,4.3136,4.4231,54750.0],["2001-06-18",4.3932,4.4529,4.3301,4.3335,41550.0],["2001-06-19",4.4629,4.4629,4.36,4.4529,7050.0],["2001-06-20",4.4596,4.7018,4.36,4.6288,48000.0],["2001-06-21",4.6288,4.6918,4.579,4.6918,12450.0],["2001-06-22",4.662,4.7914,4.662,4.7914,37950.0],["2001-06-25",4.7615,4.9606,4.7283,4.9009,67050.0],["2001-06-26",4.9009,4.9009,4.7515,4.8113,46950.0],["2001-06-27",4.808,4.808,4.5326,4.579,14550.0],["2001-06-28",4.5956,4.7781,4.5126,4.5956,20100.0],["2001-06-29",4.5458,4.8445,4.4197,4.7781,142950.0],["2001-07-02",4.6321,4.7847,4.5724,4.5724,69450.0],["2001-07-03",4.6454,4.7615,4.6454,4.7615,5250.0],["2001-07-05",4.7947,4.8113,4.7117,4.7715,34800.0],["2001-07-06",4.7947,4.8113,4.7515,4.798,7200.0],["2001-07-09",4.8113,4.8942,4.8113,4.861,43350.0],["2001-07-10",4.8511,5.0435,4.8511,5.0004,154950.0],["2001-07-11",5.0104,5.0502,4.9573,5.0004,70500.0],["2001-07-12",5.0104,5.0601,4.9606,5.0236,284250.0],["2001-07-13",5.0203,5.0435,4.9606,4.9606,59850.0],["2001-07-16",4.9938,5.0701,4.9606,5.0435,19500.0],["2001-07-17",5.0004,5.0369,4.9805,5.007,8550.0],["2001-07-18",5.007,5.0435,4.9274,5.0369,21450.0],["2001-07-19",5.0369,5.0734,4.9772,5.0402,5550.0],["2001-07-20",5.027,5.027,4.9672,4.9672,15900.0],["2001-07-23",5.017,5.017,4.8478,4.871,23550.0],["2001-07-24",4.8909,4.8942,4.6387,4.662,17700.0],["2001-07-25",4.6487,4.7914,4.6387,4.6454,30300.0],["2001-07-26",4.7449,4.7449,4.4994,4.7084,7950.0],["2001-07-27",4.7084,4.7283,4.6454,4.7283,7050.0],["2001-07-30",4.7217,4.7283,4.6719,4.7084,18150.0],["2001-07-31",4.7283,4.7283,4.652,4.652,37350.0],["2001-08-01",4.652,4.7416,4.4795,4.4927,28650.0],["2001-08-02",4.4894,4.4894,3.7893,3.8988,98850.0],["2001-08-03",3.8523,3.9486,3.5803,3.6168,114000.0],["2001-08-06",3.63,3.63,3.2982,3.3181,34800.0],["2001-08-07",3.3845,3.3845,3.0361,3.1522,835950.0],["2001-08-08",3.119,3.1688,2.628,2.6877,416400.0],["2001-08-09",2.8104,2.8104,2.5218,2.6545,304800.0],["2001-08-10",2.5715,2.9365,2.5616,2.8304,682800.0],["2001-08-13",2.8967,3.1589,2.8901,3.129,96750.0],["2001-08-14",3.0726,3.1224,3.0029,3.119,89850.0],["2001-08-15",3.1854,3.1854,2.9863,3.0195,57300.0],["2001-08-16",3.0195,3.1854,3.0029,3.1854,60000.0],["2001-08-17",3.0958,3.1622,2.9863,3.1522,43200.0],["2001-08-20",3.1522,3.1522,2.9863,3.1522,35100.0],["2001-08-21",3.1688,3.1754,3.0129,3.1157,10650.0],["2001-08-22",3.0693,3.119,2.8702,3.0693,49200.0],["2001-08-23",2.9863,3.0759,2.9863,2.9896,122100.0],["2001-08-24",2.9929,3.0659,2.9929,3.0659,55200.0],["2001-08-27",3.0659,3.0693,3.0195,3.0693,36900.0],["2001-08-28",3.0527,3.0527,2.9531,2.9863,93450.0],["2001-08-29",2.9531,2.9863,2.9199,2.9863,32700.0],["2001-08-30",2.9863,2.9863,2.8901,2.8901,34800.0],["2001-08-31",2.8868,3.0361,2.8204,3.0361,41250.0],["2001-09-04",2.8702,3.0859,2.8403,3.0527,41700.0],["2001-09-05",2.9365,3.0792,2.9365,3.0659,77550.0],["2001-09-06",3.0659,3.0659,2.9365,2.9365,18450.0],["2001-09-07",2.9365,3.0792,2.6545,2.7175,55500.0],["2001-09-10",2.7076,2.7673,2.6711,2.6744,44850.0],["2001-09-17",2.9,3.2285,2.4886,2.681,98400.0],["2001-09-18",2.7706,2.7773,2.555,2.6379,43050.0],["2001-09-19",2.7374,3.1489,2.555,3.1489,21900.0],["2001-09-20",3.0029,3.0991,2.5881,2.6711,117300.0],["2001-09-21",2.6578,2.8237,2.6545,2.7043,50850.0],["2001-09-24",2.7374,2.754,2.4886,2.5085,198000.0],["2001-09-25",2.6313,2.6479,2.472,2.4886,54000.0],["2001-09-26",2.6313,2.6313,2.482,2.4919,38250.0],["2001-09-27",2.482,2.482,2.2663,2.4255,30900.0],["2001-09-28",2.4886,2.4886,2.326,2.4123,12000.0],["2001-10-01",2.389,2.472,2.3592,2.3725,10050.0],["2001-10-02",2.4222,2.4222,2.2231,2.2563,120300.0],["2001-10-03",2.3725,2.3725,2.1999,2.2397,50250.0],["2001-10-04",2.3094,2.3857,2.2596,2.3559,16200.0],["2001-10-05",2.3725,2.4023,2.3227,2.3326,18900.0],["2001-10-08",2.3293,2.3393,2.2065,2.3393,11400.0],["2001-10-09",2.2397,2.3559,2.2397,2.2795,1950.0],["2001-10-10",2.2795,2.2795,2.1667,2.19,140400.0],["2001-10-11",2.1667,2.2397,2.1667,2.1999,5400.0],["2001-10-12",2.3459,2.3459,1.9676,1.9743,58350.0],["2001-10-15",2.0971,2.1402,1.5761,1.6889,46350.0],["2001-10-16",1.7188,2.0108,1.7188,1.8913,50700.0],["2001-10-17",1.9776,2.0738,1.9079,2.0606,87900.0],["2001-10-18",2.0738,2.0904,1.9079,2.0274,19350.0],["2001-10-19",2.0738,2.0738,1.8416,1.8416,30000.0],["2001-10-22",1.8913,2.4355,1.8913,2.4056,44550.0],["2001-10-23",2.4056,2.4222,2.1568,2.1568,23100.0],["2001-10-24",2.1568,2.1568,2.1103,2.117,7500.0],["2001-10-25",2.2065,2.4056,2.117,2.3061,116850.0],["2001-10-26",2.3393,2.3725,2.0274,2.19,15600.0],["2001-10-29",2.1966,2.2829,2.1966,2.2563,2100.0],["2001-10-30",2.263,2.2862,2.1136,2.2231,80700.0],["2001-10-31",2.8204,2.9863,2.7109,2.7408,328200.0],["2001-11-01",2.7341,2.7341,2.6246,2.6545,87000.0],["2001-11-02",2.6678,2.6678,2.4886,2.6512,53550.0],["2001-11-05",2.5881,2.6578,2.4156,2.4886,65550.0],["2001-11-06",2.4587,2.555,2.4587,2.4654,47550.0],["2001-11-07",2.4753,2.5218,2.4554,2.4554,26100.0],["2001-11-08",2.5218,2.5218,2.4587,2.4753,68550.0],["2001-11-09",2.4554,2.5052,2.4554,2.472,5400.0],["2001-11-12",2.4222,2.4388,2.2231,2.2895,30300.0],["2001-11-13",2.5218,2.5715,2.3227,2.472,27300.0],["2001-11-14",2.4421,2.535,2.3028,2.3061,37350.0],["2001-11-15",2.4421,2.4421,2.2065,2.2065,42000.0],["2001-11-16",2.1833,2.3028,2.1402,2.1535,12900.0],["2001-11-19",2.2795,2.2795,2.0572,2.1501,59100.0],["2001-11-20",2.0572,2.0572,1.8482,1.8482,100500.0],["2001-11-21",1.971,1.971,1.8581,1.9146,73800.0],["2001-11-23",1.9345,1.9577,1.898,1.9245,79350.0],["2001-11-26",1.9411,1.9643,1.9079,1.9146,63750.0],["2001-11-27",1.9179,1.9411,1.742,1.7453,26250.0],["2001-11-28",1.825,1.825,1.5761,1.5827,84000.0],["2001-11-29",1.5861,1.6591,1.4135,1.4135,1037550.0],["2001-11-30",1.6392,1.825,1.4633,1.7918,2349600.0],["2001-12-03",1.825,1.825,1.6425,1.6491,804300.0],["2001-12-04",1.6591,1.7752,1.6591,1.7619,243600.0],["2001-12-05",1.7818,1.7918,1.6757,1.7122,162600.0],["2001-12-06",1.7719,1.8913,1.7122,1.8913,159450.0],["2001-12-07",1.8913,1.8913,1.8416,1.8913,151350.0],["2001-12-10",1.8913,1.9046,1.7453,1.7918,66150.0],["2001-12-11",1.7984,1.9079,1.7652,1.9079,162150.0],["2001-12-12",1.9477,2.107,1.9245,2.0904,211350.0],["2001-12-13",2.0406,2.1203,1.9909,2.0406,238350.0],["2001-12-14",2.0241,2.107,2.0241,2.0904,77250.0],["2001-12-17",2.0406,2.1236,2.0241,2.0904,67050.0],["2001-12-18",2.0871,2.1236,2.0307,2.0406,191100.0],["2001-12-19",2.034,2.1236,2.0307,2.1004,104100.0],["2001-12-20",2.1236,2.1236,2.0572,2.0639,129000.0],["2001-12-21",2.0406,2.0904,2.0406,2.0606,136350.0],["2001-12-24",2.0738,2.1236,2.0738,2.107,97500.0],["2001-12-26",2.107,2.3227,2.0971,2.3227,165750.0],["2001-12-27",2.2895,2.462,2.2331,2.4388,178350.0],["2001-12-28",2.3559,2.5616,2.3559,2.5052,88950.0],["2001-12-31",2.555,2.628,2.555,2.5782,67800.0],["2002-01-02",2.6346,2.6346,2.389,2.5948,75450.0],["2002-01-03",2.472,2.472,2.3492,2.4189,32850.0],["2002-01-04",2.3559,2.3957,2.1568,2.2895,87600.0],["2002-01-07",2.0174,2.2397,1.9245,2.0904,108600.0],["2002-01-08",2.0738,2.2663,2.0639,2.2663,75300.0],["2002-01-09",2.1269,2.3559,2.1236,2.3227,59400.0],["2002-01-10",2.2099,2.3326,2.2099,2.3194,39450.0],["2002-01-11",2.2729,2.3094,2.2563,2.2862,77100.0],["2002-01-14",2.2895,2.2895,2.1402,2.1866,123150.0],["2002-01-15",2.1236,2.19,2.117,2.1402,44400.0],["2002-01-16",2.107,2.1568,2.107,2.1501,21450.0],["2002-01-17",2.1103,2.1966,2.1103,2.1501,18000.0],["2002-01-18",2.117,2.1568,2.107,2.107,8550.0],["2002-01-22",2.1866,2.2397,1.6989,1.7918,144450.0],["2002-01-23",1.8349,2.0008,1.825,1.8913,156750.0],["2002-01-24",1.9577,2.0008,1.8216,1.9245,97500.0],["2002-01-25",1.9345,1.9577,1.9013,1.9577,91800.0],["2002-01-28",1.9776,2.0738,1.9776,2.0539,28950.0],["2002-01-29",2.0738,2.0904,1.9643,2.0041,65100.0],["2002-01-30",2.0539,2.0539,1.9909,2.0373,6750.0],["2002-01-31",2.044,2.1535,2.044,2.1535,36450.0],["2002-02-01",2.1866,2.4521,2.1866,2.4521,100650.0],["2002-02-04",2.4521,2.5516,2.4388,2.5317,79500.0],["2002-02-05",2.6014,2.6678,2.5218,2.6545,78750.0],["2002-02-06",2.6412,2.6711,2.5384,2.6246,33150.0],["2002-02-07",2.6711,2.6844,2.6114,2.6147,28950.0],["2002-02-08",2.6678,2.6678,2.389,2.5218,32850.0],["2002-02-11",2.4786,2.5218,2.3559,2.3559,37050.0],["2002-02-12",2.3658,2.3857,2.243,2.3725,15000.0],["2002-02-13",2.3725,2.5715,2.2895,2.4554,117150.0],["2002-02-14",2.4886,2.5649,2.4554,2.462,71700.0],["2002-02-15",2.4952,2.4952,2.3924,2.4388,104850.0],["2002-02-19",2.4388,2.4554,2.3492,2.4123,72000.0],["2002-02-20",2.4455,2.4853,2.3061,2.3559,90750.0],["2002-02-21",2.326,2.4123,2.326,2.3625,80250.0],["2002-02-22",2.4056,2.4056,2.326,2.3758,48000.0],["2002-02-25",2.6213,2.6213,2.3559,2.4853,105900.0],["2002-02-26",2.6014,2.6379,2.4985,2.5815,106650.0],["2002-02-27",2.618,2.6512,2.5516,2.555,124050.0],["2002-02-28",2.555,2.6213,2.555,2.5948,84750.0],["2002-03-01",2.5881,2.6147,2.5815,2.5881,59550.0],["2002-03-04",2.6213,2.6512,2.5583,2.6213,84150.0],["2002-03-05",2.6777,2.6777,2.5218,2.5881,94500.0],["2002-03-06",2.5881,2.6711,2.555,2.6213,175500.0],["2002-03-07",2.6711,2.6711,2.4919,2.535,87150.0],["2002-03-08",2.6014,2.6877,2.5715,2.6213,134100.0],["2002-03-11",2.6512,2.6545,2.5948,2.6246,79200.0],["2002-03-12",2.6545,2.9199,2.6512,2.9133,225150.0],["2002-03-13",2.9199,3.0162,2.7839,2.8204,87750.0],["2002-03-14",2.837,2.983,2.8038,2.983,50550.0],["2002-03-15",2.9531,3.1157,2.9531,3.0892,77550.0],["2002-03-18",3.1124,3.4575,3.0892,3.2982,104250.0],["2002-03-19",3.1522,3.484,3.1522,3.3878,73650.0],["2002-03-20",3.421,3.5471,3.3413,3.3978,29850.0],["2002-03-21",3.3546,3.5836,3.3546,3.5438,77550.0],["2002-03-22",3.5736,3.6267,3.1091,3.1522,98400.0],["2002-03-25",3.2119,3.3082,3.1456,3.1721,68100.0],["2002-03-26",3.1389,3.3015,3.1024,3.2285,61500.0],["2002-03-27",3.1555,3.3845,3.1555,3.2816,119400.0],["2002-03-28",3.2484,3.3314,3.2285,3.2717,52050.0],["2002-04-01",3.3082,3.3712,3.2816,3.3513,130500.0],["2002-04-02",3.3015,3.348,3.2385,3.3015,58950.0],["2002-04-03",3.3281,3.5504,3.3048,3.421,200400.0],["2002-04-04",3.484,3.494,3.2186,3.2683,53250.0],["2002-04-05",3.2252,3.3347,3.202,3.202,25050.0],["2002-04-08",3.1821,3.1854,2.7043,2.8237,84750.0],["2002-04-09",2.8071,3.1257,2.8071,3.0394,32850.0],["2002-04-10",3.0892,3.1887,3.0095,3.1887,81000.0],["2002-04-11",3.1522,3.2119,2.8204,2.9896,61350.0],["2002-04-12",3.0062,3.056,2.6545,3.0129,59550.0],["2002-04-15",3.0859,3.0925,2.8768,3.0726,37950.0],["2002-04-16",3.0892,3.1688,2.8204,2.9564,58350.0],["2002-04-17",2.9465,3.1024,2.9465,3.0726,32550.0],["2002-04-18",3.1058,3.1058,3.0261,3.0261,32400.0],["2002-04-19",2.9863,3.0693,2.9199,2.9863,46650.0],["2002-04-22",2.9697,2.9697,2.6545,2.7109,54300.0],["2002-04-23",2.6844,2.6844,2.5715,2.6147,78150.0],["2002-04-24",2.6346,2.8536,2.6246,2.7739,78450.0],["2002-04-25",2.7507,2.9863,2.5915,2.827,97650.0],["2002-04-26",2.7905,2.9863,2.7408,2.9863,42300.0],["2002-04-29",2.9797,2.983,2.8868,2.8901,13200.0],["2002-04-30",2.9863,3.0029,2.7872,2.9863,45000.0],["2002-05-01",2.9863,2.9863,2.9034,2.9199,9150.0],["2002-05-02",2.9399,2.9863,2.9067,2.9863,45900.0],["2002-05-03",2.9929,3.0494,2.9067,3.0195,49950.0],["2002-05-06",2.9299,3.046,2.6611,2.8702,49200.0],["2002-05-07",2.8702,3.0726,2.7872,2.9166,151350.0],["2002-05-08",2.9166,3.0693,2.8204,3.0294,113250.0],["2002-05-09",3.0261,3.0626,2.9,2.9034,22950.0],["2002-05-10",2.8934,2.9863,2.8569,2.8602,61350.0],["2002-05-13",2.8536,2.8702,2.7076,2.7706,39600.0],["2002-05-14",2.6943,2.8702,2.6943,2.8304,101700.0],["2002-05-15",2.8669,2.8702,2.8038,2.8635,11400.0],["2002-05-16",2.7872,2.8669,2.7341,2.7574,202350.0],["2002-05-17",2.8536,2.9697,2.6711,2.8171,51150.0],["2002-05-20",2.8669,2.8669,2.7043,2.7043,18000.0],["2002-05-21",2.754,2.837,2.6545,2.6611,16950.0],["2002-05-22",2.7706,2.7706,2.6213,2.7043,38550.0],["2002-05-23",2.7706,2.7905,2.6445,2.6744,19950.0],["2002-05-24",2.7043,2.7043,2.608,2.6379,44400.0],["2002-05-28",2.6379,2.6379,2.5881,2.6114,58950.0],["2002-05-29",2.6379,2.6379,2.5715,2.5715,36150.0],["2002-05-30",2.5881,2.5881,2.472,2.472,140550.0],["2002-05-31",2.4753,2.6346,2.4388,2.5981,93150.0],["2002-06-03",2.6213,2.6213,2.3393,2.3924,86700.0],["2002-06-04",2.4255,2.5251,2.399,2.5218,28350.0],["2002-06-05",2.5218,2.5218,2.4388,2.4421,9300.0],["2002-06-06",2.4189,2.4952,2.4056,2.482,91200.0],["2002-06-07",2.4687,2.4687,2.3725,2.4222,42300.0],["2002-06-10",2.4189,2.4222,2.4023,2.4222,27900.0],["2002-06-11",2.4687,2.6213,2.4687,2.5218,29250.0],["2002-06-12",2.6047,2.6047,2.3559,2.4654,41550.0],["2002-06-13",2.472,2.6213,2.4289,2.618,21150.0],["2002-06-14",2.5284,2.5782,2.4554,2.4554,29850.0],["2002-06-17",2.5284,2.5317,2.4056,2.4521,24000.0],["2002-06-18",2.4687,2.5384,2.4222,2.4222,37800.0],["2002-06-19",2.545,2.5649,2.4886,2.4886,24750.0],["2002-06-20",2.4919,2.5915,2.4919,2.5715,31950.0],["2002-06-21",2.5483,2.9332,2.4886,2.6545,83250.0],["2002-06-24",2.7175,2.9365,2.7109,2.8669,71250.0],["2002-06-25",2.8171,2.8669,2.7242,2.7242,58350.0],["2002-06-26",2.7175,2.7175,2.5251,2.5384,18450.0],["2002-06-27",2.5782,2.6711,2.4222,2.4222,39300.0],["2002-06-28",2.4189,2.618,2.3393,2.4886,536700.0],["2002-07-01",2.4554,2.4554,2.3559,2.409,40500.0],["2002-07-02",2.4554,2.4554,2.3393,2.3393,56250.0],["2002-07-03",2.326,2.3857,2.2729,2.3559,97200.0],["2002-07-05",2.3592,2.4886,2.3492,2.3857,52350.0],["2002-07-08",2.4355,2.4355,2.3326,2.3559,80850.0],["2002-07-09",2.3791,2.409,2.3393,2.3426,28350.0],["2002-07-10",2.3426,2.4388,2.3426,2.3725,14250.0],["2002-07-11",2.4222,2.482,2.389,2.3924,19050.0],["2002-07-12",2.4355,2.4554,2.3857,2.389,24450.0],["2002-07-15",2.3824,2.3824,2.2928,2.3194,29850.0],["2002-07-16",2.3426,2.3725,2.2762,2.2862,24150.0],["2002-07-17",2.2928,2.4056,2.2762,2.3559,31350.0],["2002-07-18",2.2995,2.3426,2.2995,2.3194,14700.0],["2002-07-19",2.3227,2.3227,2.2331,2.2829,38100.0],["2002-07-22",2.2729,2.3426,2.253,2.253,45450.0],["2002-07-23",2.253,2.2895,2.1734,2.1866,39450.0],["2002-07-24",2.1833,2.2663,2.0572,2.1767,37200.0],["2002-07-25",2.1667,2.1667,2.0241,2.0473,18600.0],["2002-07-26",2.0075,2.1435,2.0041,2.1369,13050.0],["2002-07-29",2.1435,2.4521,2.1435,2.3758,27600.0],["2002-07-30",2.3824,2.4554,2.3824,2.4554,27450.0],["2002-07-31",2.4886,2.7574,2.4886,2.7242,59100.0],["2002-08-01",2.7474,2.7474,2.6114,2.6346,37800.0],["2002-08-02",2.608,2.6545,2.5218,2.5516,4800.0],["2002-08-05",2.5151,2.6213,2.472,2.5151,15450.0],["2002-08-06",2.5185,2.7441,2.5185,2.628,10650.0],["2002-08-07",2.628,2.628,2.4919,2.5118,26550.0],["2002-08-08",2.4952,2.5151,2.4554,2.4554,22950.0],["2002-08-09",2.4388,2.4554,2.3791,2.3957,12900.0],["2002-08-12",2.3791,2.4554,2.3791,2.4388,20850.0],["2002-08-13",2.3592,2.6512,2.3592,2.5384,24600.0],["2002-08-14",2.5118,2.5118,2.4123,2.4355,12750.0],["2002-08-15",2.4455,2.5417,2.409,2.4255,23850.0],["2002-08-16",2.4289,2.482,2.4289,2.482,3750.0],["2002-08-19",2.4853,2.5085,2.4587,2.4886,22200.0],["2002-08-20",2.4388,2.4952,2.336,2.4289,20100.0],["2002-08-21",2.3625,2.4123,2.3459,2.4023,23250.0],["2002-08-22",2.4255,2.5251,2.4255,2.4587,101700.0],["2002-08-23",2.4753,2.681,2.4554,2.5384,7350.0],["2002-08-26",2.5384,2.5715,2.5052,2.5715,17550.0],["2002-08-27",2.618,2.618,2.462,2.462,1500.0],["2002-08-28",2.4554,2.6014,2.389,2.4521,32400.0],["2002-08-29",2.5019,2.6379,2.3924,2.3924,38250.0],["2002-08-30",2.4853,2.5218,2.3924,2.4587,56850.0],["2002-09-03",2.4985,2.5185,2.4222,2.4853,24900.0],["2002-09-04",2.4886,2.4985,2.3924,2.4985,7800.0],["2002-09-05",2.4421,2.4886,2.3957,2.4654,15150.0],["2002-09-06",2.472,2.4886,2.4222,2.4222,14400.0],["2002-09-09",2.4222,2.5715,2.389,2.4952,24150.0],["2002-09-10",2.5384,2.6346,2.5384,2.628,13050.0],["2002-09-11",2.4554,2.6346,2.389,2.4587,27000.0],["2002-09-12",2.4886,2.5915,2.4156,2.4919,14850.0],["2002-09-13",2.5649,2.6412,2.5649,2.5881,34800.0],["2002-09-16",2.5881,2.681,2.5848,2.6512,29550.0],["2002-09-17",2.6711,2.6844,2.6479,2.6744,9150.0],["2002-09-18",2.6479,2.6479,2.5052,2.5218,11550.0],["2002-09-19",2.535,2.5815,2.4886,2.4886,10500.0],["2002-09-20",2.4388,2.4952,2.4388,2.4886,6300.0],["2002-09-23",2.5815,2.6445,2.5384,2.6313,6450.0],["2002-09-24",2.5417,2.5881,2.4322,2.4322,8550.0],["2002-09-25",2.4322,2.6877,2.4322,2.5715,17100.0],["2002-09-26",2.482,2.6213,2.482,2.545,12600.0],["2002-09-27",2.5185,2.5948,2.4322,2.4322,16800.0],["2002-09-30",2.4687,2.5516,2.4222,2.5516,36600.0],["2002-10-01",2.5483,2.5516,2.5019,2.5516,12900.0],["2002-10-02",2.555,2.555,2.4554,2.535,36450.0],["2002-10-03",2.5583,2.6379,2.5516,2.5848,11850.0],["2002-10-04",2.5815,2.5815,2.4985,2.5682,10050.0],["2002-10-07",2.4554,2.472,2.389,2.472,88500.0],["2002-10-08",2.4886,2.5682,2.4654,2.5649,196500.0],["2002-10-09",2.5185,2.5682,2.4455,2.5052,15150.0],["2002-10-10",2.472,2.472,2.472,2.472,1350.0],["2002-10-11",2.4886,2.5052,2.4886,2.5052,8550.0],["2002-10-14",2.5218,2.5516,2.472,2.5251,8400.0],["2002-10-15",2.555,2.6445,2.555,2.6445,24450.0],["2002-10-16",2.6047,2.6545,2.4886,2.6213,12000.0],["2002-10-17",2.6114,2.6346,2.4886,2.6346,22200.0],["2002-10-18",2.5417,2.5417,2.4919,2.4919,1500.0],["2002-10-21",2.4919,2.555,2.4919,2.555,10200.0],["2002-10-22",2.4919,2.5317,2.4919,2.5317,3300.0],["2002-10-23",2.5284,2.6213,2.5218,2.5417,32100.0],["2002-10-24",2.5317,2.555,2.5218,2.5516,16500.0],["2002-10-25",2.555,2.555,2.5218,2.5218,1050.0],["2002-10-28",2.5583,2.5848,2.5218,2.5516,22500.0],["2002-10-29",2.5715,2.6114,2.5682,2.6114,33300.0],["2002-10-30",2.618,2.618,2.5649,2.5715,11700.0],["2002-10-31",2.618,2.618,2.5715,2.6047,8550.0],["2002-11-01",2.5682,2.5715,2.535,2.5516,10800.0],["2002-11-04",2.5981,2.5981,2.5516,2.5881,20850.0],["2002-11-05",2.5384,2.5881,2.5317,2.5317,15000.0],["2002-11-06",2.5616,2.5881,2.5251,2.5251,12600.0],["2002-11-07",2.5218,2.5682,2.5218,2.5384,14850.0],["2002-11-08",2.555,2.6047,2.5251,2.5881,7650.0],["2002-11-11",2.5715,2.5848,2.5384,2.555,3750.0],["2002-11-12",2.5317,2.5848,2.5317,2.5583,5250.0],["2002-11-13",2.5251,2.5284,2.5251,2.5284,600.0],["2002-11-14",2.5815,2.5815,2.535,2.535,2400.0],["2002-11-15",2.5251,2.5251,2.5052,2.5085,7050.0],["2002-11-18",2.5085,2.5151,2.4985,2.5019,20700.0],["2002-11-19",2.5085,2.5384,2.5085,2.5317,5400.0],["2002-11-20",2.5483,2.6047,2.4985,2.5384,30450.0],["2002-11-21",2.5085,2.5815,2.5085,2.545,5100.0],["2002-11-22",2.555,2.6213,2.5019,2.5284,12900.0],["2002-11-25",2.5251,2.555,2.5251,2.555,5850.0],["2002-11-26",2.5251,2.5848,2.4985,2.4985,14400.0],["2002-11-27",2.4985,2.5218,2.4886,2.4952,11400.0],["2002-11-29",2.4886,2.5616,2.326,2.4952,20850.0],["2002-12-02",2.4554,2.4952,2.4554,2.482,11550.0],["2002-12-03",2.462,2.472,2.3791,2.4023,59100.0],["2002-12-04",2.389,2.4554,2.389,2.4222,410100.0],["2002-12-05",2.4255,2.4289,2.389,2.4123,6150.0],["2002-12-06",2.4222,2.4355,2.3857,2.3924,17850.0],["2002-12-09",2.4255,2.4255,2.326,2.3725,48900.0],["2002-12-10",2.3492,2.3625,2.2829,2.3625,24300.0],["2002-12-11",2.336,2.336,2.2397,2.2928,51600.0],["2002-12-12",2.2895,2.3725,2.2895,2.3691,21600.0],["2002-12-13",2.3326,2.3326,2.2895,2.3061,31650.0],["2002-12-16",2.3326,2.3492,1.9975,2.1535,75300.0],["2002-12-17",2.2032,2.2032,2.107,2.1336,27450.0],["2002-12-18",2.0971,2.1236,2.0904,2.107,10500.0],["2002-12-19",2.0937,2.1004,2.0572,2.0738,22650.0],["2002-12-20",2.0241,2.1037,1.9909,2.0572,66300.0],["2002-12-23",2.0406,2.044,1.9544,2.0174,57150.0],["2002-12-24",1.9909,2.0373,1.9809,1.9809,84000.0],["2002-12-26",1.9743,2.0008,1.8913,1.9013,56400.0],["2002-12-27",1.8781,1.9245,1.825,1.825,52650.0],["2002-12-30",1.8747,1.9676,1.8482,1.9676,18450.0],["2002-12-31",1.9212,2.0871,1.9212,2.0705,15600.0],["2003-01-02",2.0838,2.0871,2.0838,2.0871,4500.0],["2003-01-03",2.0838,2.0838,2.0572,2.0572,3900.0],["2003-01-06",2.0738,2.0838,2.0572,2.0805,18300.0],["2003-01-07",2.0838,2.1535,2.0738,2.107,82350.0],["2003-01-08",2.0904,2.0904,2.0174,2.0241,20550.0],["2003-01-09",2.0141,2.0672,2.0141,2.0672,7950.0],["2003-01-10",2.044,2.0738,2.0406,2.0473,7350.0],["2003-01-13",2.0572,2.0738,2.0406,2.0406,2400.0],["2003-01-14",2.034,2.1402,1.9909,2.0075,26400.0],["2003-01-15",2.0572,2.1501,2.0406,2.1236,45900.0],["2003-01-16",2.0904,2.0904,2.0241,2.0572,19200.0],["2003-01-17",2.0572,2.0572,2.0572,2.0572,0.0],["2003-01-21",2.0572,2.117,2.0572,2.0572,3900.0],["2003-01-22",2.0307,2.0639,2.0075,2.0639,8250.0],["2003-01-23",2.034,2.0406,2.034,2.0406,750.0],["2003-01-24",2.034,2.0539,2.0241,2.0506,10350.0],["2003-01-27",2.0506,2.0572,2.0075,2.0108,15750.0],["2003-01-28",2.0572,2.0572,2.0207,2.0207,750.0],["2003-01-29",2.0572,2.0572,2.0241,2.0539,1950.0],["2003-01-30",2.0572,2.0572,1.9909,2.0241,15750.0],["2003-01-31",2.0274,2.0473,2.0075,2.0473,10200.0],["2003-02-03",2.0539,2.1236,1.9975,2.1236,21000.0],["2003-02-04",2.0406,2.1236,2.0075,2.1136,27600.0],["2003-02-05",2.0639,2.0838,2.0639,2.0639,1200.0],["2003-02-06",2.0838,2.0904,2.0241,2.0241,16050.0],["2003-02-07",2.0241,2.0406,1.9975,2.0075,25350.0],["2003-02-10",2.0207,2.0207,1.9909,1.9909,600.0],["2003-02-11",1.9975,2.0274,1.9975,2.0041,22350.0],["2003-02-12",2.0075,2.0174,2.0075,2.0141,7350.0],["2003-02-13",1.9975,2.0174,1.9743,2.0174,9450.0],["2003-02-14",1.9942,1.9942,1.9909,1.9942,1950.0],["2003-02-18",1.9909,2.0904,1.9112,2.0672,153000.0],["2003-02-19",2.0738,2.0971,2.0572,2.0937,3450.0],["2003-02-20",2.0606,2.0606,2.0606,2.0606,150.0],["2003-02-21",2.0871,2.0871,2.0606,2.0606,1350.0],["2003-02-24",2.0572,2.0738,2.0075,2.0075,28050.0],["2003-02-25",2.0274,2.0274,2.0075,2.0075,18150.0],["2003-02-26",1.9909,2.0041,1.9743,1.9909,52500.0],["2003-02-27",1.9876,1.9909,1.9876,1.9909,2550.0],["2003-02-28",2.0041,2.0506,2.0041,2.0174,173550.0],["2003-03-03",2.0373,2.0373,2.0141,2.0373,3150.0],["2003-03-04",2.0075,2.0141,2.0075,2.0075,77850.0],["2003-03-05",1.9909,2.0075,1.9909,1.9942,11250.0],["2003-03-06",1.9909,2.0075,1.9909,1.9909,12900.0],["2003-03-07",1.9909,1.9975,1.9909,1.9909,7500.0],["2003-03-10",2.0075,2.0108,1.9909,1.9942,8850.0],["2003-03-11",1.9942,2.0075,1.9909,2.0075,5100.0],["2003-03-12",1.9942,1.9942,1.9577,1.9577,30900.0],["2003-03-13",1.9909,2.0008,1.9079,2.0008,13950.0],["2003-03-14",1.9245,2.0241,1.8615,1.9411,242100.0],["2003-03-17",1.9179,1.9942,1.888,1.9179,40200.0],["2003-03-18",1.9146,1.9146,1.888,1.888,5250.0],["2003-03-19",1.888,1.898,1.8615,1.8814,12150.0],["2003-03-20",1.9842,1.9842,1.825,1.8548,61950.0],["2003-03-21",1.8349,1.8548,1.8349,1.8548,3450.0],["2003-03-24",1.8349,1.8515,1.8316,1.8449,3900.0],["2003-03-25",1.8714,1.8714,1.8316,1.8316,19650.0],["2003-03-26",1.8648,1.8648,1.825,1.8416,31350.0],["2003-03-27",1.8747,1.9311,1.8581,1.9245,321750.0],["2003-03-28",1.8847,1.9311,1.8847,1.898,12600.0],["2003-03-31",1.898,1.9311,1.8913,1.8913,177600.0],["2003-04-01",1.9411,1.9411,1.8913,1.9245,4650.0],["2003-04-02",1.9046,2.1568,1.9046,1.961,47250.0],["2003-04-03",1.9776,1.9776,1.9444,1.9511,3300.0],["2003-04-04",1.9676,1.9809,1.9411,1.9743,8550.0],["2003-04-07",1.9411,1.971,1.9411,1.9411,310800.0],["2003-04-08",1.9311,1.9378,1.9311,1.9311,9150.0],["2003-04-09",1.9245,1.9278,1.9245,1.9278,1500.0],["2003-04-10",1.9245,1.9245,1.9245,1.9245,900.0],["2003-04-11",1.9245,1.9909,1.9245,1.9378,2400.0],["2003-04-14",1.9245,1.9378,1.9245,1.9378,1500.0],["2003-04-15",1.9278,1.9378,1.9278,1.9311,3750.0],["2003-04-16",1.9311,1.9577,1.9278,1.9278,3900.0],["2003-04-17",1.9411,1.9477,1.9245,1.9411,18150.0],["2003-04-21",1.9809,1.9876,1.9411,1.9577,4050.0],["2003-04-22",1.9245,1.9477,1.9245,1.9477,900.0],["2003-04-23",1.9444,1.9743,1.9444,1.971,18150.0],["2003-04-24",1.9577,1.9676,1.9278,1.9411,17100.0],["2003-04-25",1.9411,1.9743,1.9411,1.9444,9750.0],["2003-04-28",1.9345,1.9643,1.9245,1.9245,11550.0],["2003-04-29",1.9245,1.9676,1.9245,1.9378,6150.0],["2003-04-30",1.9245,1.9743,1.9245,1.9278,14550.0],["2003-05-01",1.9278,1.9378,1.9245,1.9278,1950.0],["2003-05-02",1.9245,1.9643,1.9245,1.9278,7650.0],["2003-05-05",1.9245,1.9643,1.9245,1.9444,19050.0],["2003-05-06",1.9311,1.9842,1.9311,1.9511,5400.0],["2003-05-07",1.9311,1.9876,1.9311,1.9411,2550.0],["2003-05-08",1.9378,2.0971,1.9311,2.0971,11100.0],["2003-05-09",2.034,2.107,2.034,2.0937,10650.0],["2003-05-12",2.0705,2.3227,2.0539,2.2364,26400.0],["2003-05-13",2.2298,2.3194,2.1634,2.3127,14250.0],["2003-05-14",2.2663,2.3061,2.2663,2.2895,24000.0],["2003-05-15",2.2862,2.2862,2.253,2.2563,6150.0],["2003-05-16",2.2497,2.2497,2.2066,2.2099,1650.0],["2003-05-19",2.1933,2.1933,1.9676,2.0738,23700.0],["2003-05-20",2.0539,2.0904,2.0539,2.0771,4500.0],["2003-05-21",2.0738,2.1966,2.0738,2.1833,10650.0],["2003-05-22",2.1601,2.253,2.1601,2.253,13200.0],["2003-05-23",2.2231,2.2231,1.9345,2.1302,30150.0],["2003-05-27",2.1402,2.1435,2.1402,2.1435,900.0],["2003-05-28",2.1568,2.2464,2.1535,2.2265,6900.0],["2003-05-29",2.263,2.6213,2.2563,2.5384,46350.0],["2003-05-30",2.6578,3.0062,2.535,2.8834,69900.0],["2003-06-02",2.9166,2.9664,2.8834,2.9034,5100.0],["2003-06-03",2.8834,2.8834,2.5516,2.6711,11850.0],["2003-06-04",2.6645,2.6645,2.6645,2.6645,1500.0],["2003-06-05",2.6213,2.6213,2.3824,2.5516,25200.0],["2003-06-06",2.5185,2.6578,2.5052,2.6246,11850.0],["2003-06-09",2.5715,2.6213,2.5715,2.5915,2250.0],["2003-06-10",2.5782,2.6213,2.5782,2.6147,5700.0],["2003-06-11",2.5815,2.5848,2.5815,2.5815,1650.0],["2003-06-12",2.6147,2.6545,2.6147,2.6545,5700.0],["2003-06-13",2.6545,2.6545,2.6545,2.6545,0.0],["2003-06-16",2.5782,2.5782,2.5715,2.5749,5850.0],["2003-06-17",2.5782,2.5915,2.5782,2.5881,24450.0],["2003-06-18",2.5715,2.6047,2.5682,2.5682,5700.0],["2003-06-19",2.5185,2.5185,2.5185,2.5185,150.0],["2003-06-20",2.5317,2.555,2.5185,2.5384,31500.0],["2003-06-23",2.5384,2.5715,2.5218,2.5218,4050.0],["2003-06-24",2.5384,2.5384,2.4886,2.4886,53550.0],["2003-06-25",2.4886,2.5218,2.472,2.5185,14400.0],["2003-06-26",2.4985,2.5516,2.4985,2.535,900.0],["2003-06-27",2.4886,2.4886,2.4753,2.4753,2850.0],["2003-06-30",2.4421,2.5284,2.4421,2.4753,2100.0],["2003-07-01",2.4786,2.4853,2.4587,2.4587,37950.0],["2003-07-02",2.4521,2.4886,2.4521,2.4521,10200.0],["2003-07-03",2.4521,2.4886,2.4388,2.4521,26700.0],["2003-07-07",2.4355,2.4886,2.3957,2.472,12300.0],["2003-07-08",2.4753,2.5583,2.472,2.472,22200.0],["2003-07-09",2.4255,2.4886,2.4255,2.4587,2100.0],["2003-07-10",2.462,2.4654,2.462,2.462,750.0],["2003-07-11",2.5019,2.5384,2.4886,2.4886,3300.0],["2003-07-14",2.4687,2.4886,2.4687,2.4853,3600.0],["2003-07-15",2.472,2.472,2.472,2.472,1800.0],["2003-07-16",2.472,2.472,2.472,2.472,0.0],["2003-07-17",2.4919,2.535,2.482,2.482,12300.0],["2003-07-18",2.472,2.4886,2.4289,2.4654,20100.0],["2003-07-21",2.409,2.462,2.409,2.4587,15750.0],["2003-07-22",2.4587,2.5384,2.4587,2.5384,1800.0],["2003-07-23",2.5682,2.5682,2.5218,2.5218,33750.0],["2003-07-24",2.5516,2.5516,2.5151,2.5151,8250.0],["2003-07-25",2.5085,2.5085,2.472,2.4853,2850.0],["2003-07-28",2.5151,2.5218,2.4587,2.462,20250.0],["2003-07-29",2.4886,2.4886,2.3957,2.4753,32700.0],["2003-07-30",2.409,2.4123,2.4056,2.4056,4650.0],["2003-07-31",2.389,2.5218,2.3691,2.4753,17400.0],["2003-08-01",2.4554,2.4554,2.3758,2.3791,8700.0],["2003-08-04",2.4023,2.4189,2.4023,2.4189,1050.0],["2003-08-05",2.3658,2.3658,2.3658,2.3658,1050.0],["2003-08-06",2.3625,2.3625,2.3127,2.3525,7350.0],["2003-08-07",2.3559,2.3592,2.3393,2.3559,10950.0],["2003-08-08",2.3293,2.3393,2.2928,2.3127,1650.0],["2003-08-11",2.2596,2.3559,2.1966,2.1966,31800.0],["2003-08-12",2.3559,2.5218,2.3061,2.482,48450.0],["2003-08-13",2.482,2.4985,2.3957,2.399,13950.0],["2003-08-14",2.462,2.5085,2.3625,2.4886,4650.0],["2003-08-15",2.3592,2.4753,2.3559,2.4753,1800.0],["2003-08-18",2.4753,2.4753,2.3957,2.4554,8850.0],["2003-08-19",2.399,2.4488,2.3592,2.389,9600.0],["2003-08-20",2.389,2.4222,2.3393,2.389,1981500.0],["2003-08-21",2.5218,2.5218,2.3227,2.3426,106200.0],["2003-08-22",2.4886,2.4886,2.3393,2.3393,31050.0],["2003-08-25",2.4056,2.472,2.3459,2.4322,42600.0],["2003-08-26",2.4056,2.462,2.3725,2.4189,38400.0],["2003-08-27",2.4056,2.4952,2.3758,2.4056,24150.0],["2003-08-28",2.4919,2.4919,2.3857,2.3857,31350.0],["2003-08-29",2.3957,2.4421,2.2895,2.3227,104850.0],["2003-09-02",2.3426,2.3857,2.3194,2.3592,11700.0],["2003-09-03",2.4654,2.4654,2.3393,2.3559,11250.0],["2003-09-04",2.3326,2.4056,2.3326,2.3758,9450.0],["2003-09-05",2.389,2.5649,2.3725,2.4886,54900.0],["2003-09-08",2.4687,2.5715,2.4554,2.4886,10500.0],["2003-09-09",2.5682,2.5682,2.4886,2.555,10650.0],["2003-09-10",2.5682,2.5682,2.5085,2.5085,2550.0],["2003-09-11",2.4919,2.4952,2.462,2.462,12600.0],["2003-09-12",2.4886,2.7706,2.4853,2.7175,29400.0],["2003-09-15",2.7209,2.7839,2.6777,2.7275,13650.0],["2003-09-16",2.7209,2.7374,2.701,2.7209,9150.0],["2003-09-17",2.7507,2.8171,2.7242,2.8171,35850.0],["2003-09-18",2.8138,2.8171,2.754,2.7706,19650.0],["2003-09-19",2.7673,2.7673,2.7043,2.7043,1950.0],["2003-09-22",2.7109,2.7706,2.7043,2.7076,21600.0],["2003-09-23",2.8071,2.8071,2.691,2.7043,2700.0],["2003-09-24",2.7242,2.8038,2.6844,2.8038,6750.0],["2003-09-25",2.7839,2.7839,2.6545,2.7408,2250.0],["2003-09-26",2.701,2.7242,2.6678,2.6744,1500.0],["2003-09-29",2.6645,2.6877,2.6545,2.6645,3450.0],["2003-09-30",2.6412,2.754,2.6246,2.7076,7950.0],["2003-10-01",2.6744,2.6943,2.6412,2.6943,1800.0],["2003-10-02",2.7076,2.7076,2.5649,2.5715,9750.0],["2003-10-03",2.5151,2.6512,2.5151,2.6512,9900.0],["2003-10-06",2.6545,2.6545,2.6147,2.6213,2250.0],["2003-10-07",2.6711,2.7374,2.6645,2.691,3900.0],["2003-10-08",2.701,2.7341,2.701,2.7043,2850.0],["2003-10-09",2.7043,2.7839,2.6744,2.7209,10950.0],["2003-10-10",2.691,2.7374,2.691,2.7374,19650.0],["2003-10-13",2.5881,3.0029,2.5881,2.9664,24150.0],["2003-10-14",2.9697,3.2584,2.9697,3.0726,11850.0],["2003-10-15",3.0859,3.5006,3.0859,3.4276,84450.0],["2003-10-16",3.4376,3.484,3.3613,3.421,38400.0],["2003-10-17",3.4143,3.4143,3.2849,3.3413,9300.0],["2003-10-20",3.2849,3.4442,3.2849,3.3944,16200.0],["2003-10-21",3.2717,3.8756,3.2717,3.7727,70950.0],["2003-10-22",3.786,3.8059,3.7495,3.8059,25950.0],["2003-10-23",3.7627,3.7827,3.6599,3.7296,23850.0],["2003-10-24",3.7462,3.7462,3.6499,3.7329,50400.0],["2003-10-27",3.6499,3.7661,3.6499,3.7661,34050.0],["2003-10-28",3.7163,3.7661,3.5836,3.63,11250.0],["2003-10-29",3.5504,3.6433,3.5504,3.6433,16050.0],["2003-10-30",3.6002,3.6466,3.6002,3.6035,14700.0],["2003-10-31",3.5803,3.6466,3.5172,3.5172,22800.0],["2003-11-03",3.5039,3.5039,3.2683,3.3015,34800.0],["2003-11-04",3.3845,3.484,3.3181,3.4508,45000.0],["2003-11-05",3.4508,3.5172,3.4243,3.4973,36600.0],["2003-11-06",3.4907,3.4907,3.3546,3.3911,7050.0],["2003-11-07",3.3281,3.4309,3.3281,3.3778,4800.0],["2003-11-10",3.3778,3.6068,3.3613,3.5338,46050.0],["2003-11-11",3.484,3.6101,3.484,3.5803,4050.0],["2003-11-12",3.5836,3.64,3.567,3.5869,8850.0],["2003-11-13",3.567,3.6499,3.567,3.6002,26850.0],["2003-11-14",3.5703,3.6333,3.4708,3.5338,16350.0],["2003-11-17",3.5338,3.6499,3.5338,3.6499,19800.0],["2003-11-18",4.1676,5.3588,4.1676,4.6785,1282200.0],["2003-11-19",4.7615,4.8113,4.5491,4.6421,275400.0],["2003-11-20",4.6454,5.236,4.6255,5.0402,853800.0],["2003-11-21",5.0933,5.3322,4.8378,5.0402,227250.0],["2003-11-24",5.0435,5.0767,4.9009,4.9772,342000.0],["2003-11-25",4.9108,5.0402,4.8776,5.0104,558150.0],["2003-11-26",4.9772,5.1564,4.9208,4.9739,103050.0],["2003-11-28",5.0402,5.0402,4.9307,5.0004,69150.0],["2003-12-01",5.1663,5.7536,5.0104,5.6541,415950.0],["2003-12-02",5.6574,5.8067,5.5579,5.737,283200.0],["2003-12-03",5.6408,5.7038,5.5744,5.5744,275100.0],["2003-12-04",5.6839,5.6839,5.2426,5.3554,277950.0],["2003-12-05",5.2459,5.3919,5.1199,5.2327,65250.0],["2003-12-08",5.3355,5.3422,4.9175,5.2161,76500.0],["2003-12-09",5.4616,5.5048,5.1763,5.4749,159000.0],["2003-12-10",5.518,5.518,5.153,5.2592,106800.0],["2003-12-11",5.1199,5.5147,5.0635,5.4152,120450.0],["2003-12-12",5.4484,5.5645,5.3654,5.5048,89700.0],["2003-12-15",5.6043,5.737,5.4484,5.4981,125700.0],["2003-12-16",5.4981,5.4981,5.1033,5.1431,78000.0],["2003-12-17",5.1265,5.3057,5.0236,5.0767,79200.0],["2003-12-18",5.027,5.7072,5.027,5.4284,195000.0],["2003-12-19",5.4616,5.4948,5.2194,5.3256,69900.0],["2003-12-22",5.372,5.3853,5.1165,5.309,166800.0],["2003-12-23",5.3687,5.9726,5.2891,5.8996,537300.0],["2003-12-24",5.8233,6.0058,5.82,5.9759,97500.0],["2003-12-26",6.0523,6.0556,5.956,6.039,65400.0],["2003-12-29",6.0556,6.0556,5.7768,5.82,92250.0],["2003-12-30",5.6408,5.6972,5.3919,5.6176,121950.0],["2003-12-31",5.601,5.601,5.3886,5.3886,51300.0],["2004-01-02",5.4749,5.5247,5.309,5.382,42750.0],["2004-01-05",5.4649,5.664,5.3057,5.5048,129300.0],["2004-01-06",5.3455,5.4915,5.3455,5.3919,51150.0],["2004-01-07",5.4849,5.5844,5.3588,5.4882,70050.0],["2004-01-08",5.4948,5.4948,5.0236,5.0369,123300.0],["2004-01-09",4.9739,5.4119,4.6885,5.0502,471300.0],["2004-01-12",5.1829,5.1929,4.9971,5.1696,58500.0],["2004-01-13",5.0004,5.1829,4.6586,4.6985,278700.0],["2004-01-14",4.6454,4.871,4.3799,4.8677,385950.0],["2004-01-15",4.861,5.1995,4.861,5.1431,186150.0],["2004-01-16",5.0867,5.2692,5.0867,5.1431,79950.0],["2004-01-20",5.2294,5.4085,5.0104,5.3156,134400.0],["2004-01-21",5.2957,5.3521,5.2459,5.2924,133650.0],["2004-01-22",5.3289,5.3754,5.2426,5.2592,53850.0],["2004-01-23",5.2426,5.3422,5.1829,5.3289,53550.0],["2004-01-26",5.3687,5.3687,5.2128,5.3521,43650.0],["2004-01-27",5.2824,5.674,5.2161,5.6674,214350.0],["2004-01-28",5.4981,5.6408,5.3754,5.5114,184950.0],["2004-01-29",5.2426,5.455,5.1431,5.3156,64050.0],["2004-01-30",5.3256,5.4085,5.2327,5.3389,87150.0],["2004-02-02",5.2493,5.3256,4.4164,4.506,354000.0],["2004-02-03",4.662,4.8644,4.5193,4.662,421500.0],["2004-02-04",4.6056,4.662,4.3633,4.4131,179250.0],["2004-02-05",4.3467,4.3965,4.0647,4.1443,297300.0],["2004-02-06",4.2704,4.3069,4.0348,4.068,169650.0],["2004-02-09",4.0879,4.2306,3.9486,4.0481,154650.0],["2004-02-10",3.9685,4.1908,3.9685,4.1277,130650.0],["2004-02-11",4.1642,4.1642,3.9652,4.068,218400.0],["2004-02-12",4.0979,4.3998,4.0315,4.3301,243300.0],["2004-02-13",4.4065,4.6454,4.3501,4.5624,155700.0],["2004-02-17",4.5989,4.6785,4.5093,4.6752,149550.0],["2004-02-18",4.579,4.6719,4.4496,4.5624,155100.0],["2004-02-19",4.5624,4.6288,4.433,4.5956,74850.0],["2004-02-20",4.5525,4.589,4.4164,4.5326,39150.0],["2004-02-23",4.4463,4.5259,4.3799,4.4031,43350.0],["2004-02-24",4.3998,4.4629,4.3467,4.4496,33300.0],["2004-02-25",4.4363,4.5923,4.4264,4.5359,49800.0],["2004-02-26",4.516,4.5425,4.4164,4.4231,78750.0],["2004-02-27",4.4961,4.5691,4.4297,4.5326,80550.0],["2004-03-01",4.5027,4.5956,4.4065,4.5326,100500.0],["2004-03-02",4.5724,4.579,4.4927,4.5259,173550.0],["2004-03-03",4.5359,4.5691,4.4297,4.4463,30000.0],["2004-03-04",4.6221,4.6221,4.4131,4.506,56250.0],["2004-03-05",4.5292,4.6255,4.4463,4.4463,61350.0],["2004-03-08",4.5259,4.5259,4.4197,4.4496,43350.0],["2004-03-09",4.5126,4.6221,4.4363,4.5558,183000.0],["2004-03-10",4.5392,4.6056,4.4828,4.5956,58200.0],["2004-03-11",4.4828,4.6022,4.4529,4.5856,97500.0],["2004-03-12",4.5392,4.589,4.5326,4.5624,219750.0],["2004-03-15",4.6354,4.6421,4.4961,4.5691,86400.0],["2004-03-16",4.6454,4.6454,4.4131,4.4297,174600.0],["2004-03-17",4.4728,4.5326,4.4297,4.4629,88650.0],["2004-03-18",4.4131,4.5126,4.4131,4.4795,48150.0],["2004-03-19",4.4363,4.4596,4.4131,4.4297,52650.0],["2004-03-22",4.4529,4.4861,4.4197,4.4463,107100.0],["2004-03-23",4.4463,4.5027,4.4231,4.4562,87000.0],["2004-03-24",4.4463,4.5491,4.3866,4.4197,105150.0],["2004-03-25",4.4297,4.433,4.1808,4.2837,281100.0],["2004-03-26",4.1477,4.3102,4.1045,4.2671,267600.0],["2004-03-29",4.2173,4.3998,4.2173,4.3102,175800.0],["2004-03-30",4.2605,4.4795,4.2571,4.4562,30300.0],["2004-03-31",4.4761,4.6221,4.4761,4.5856,38550.0],["2004-04-01",4.6122,4.9108,4.5956,4.8975,209400.0],["2004-04-02",4.9241,5.017,4.9108,4.9938,154350.0],["2004-04-05",5.0369,5.2824,4.9606,5.2824,90750.0],["2004-04-06",5.2858,5.2858,5.0469,5.1066,112800.0],["2004-04-07",5.08,5.2592,5.08,5.1929,73500.0],["2004-04-08",5.1398,5.3853,5.0469,5.0502,35400.0],["2004-04-12",5.0203,5.1663,4.9175,5.1398,56400.0],["2004-04-13",5.1995,5.309,5.0701,5.0701,19200.0],["2004-04-14",5.1165,5.1696,4.9838,5.1298,29550.0],["2004-04-15",5.1763,5.4749,5.1696,5.2957,139500.0],["2004-04-16",5.2559,5.3588,5.2128,5.3488,67200.0],["2004-04-19",5.2924,5.4749,5.2426,5.3389,36750.0],["2004-04-20",5.3754,5.4384,5.1929,5.2028,43200.0],["2004-04-21",5.2094,5.4815,5.2094,5.4517,60300.0],["2004-04-22",5.3654,5.4849,5.3654,5.4716,31650.0],["2004-04-23",5.4085,5.5379,5.3621,5.4948,64350.0],["2004-04-26",5.5346,5.5346,5.4749,5.4915,28350.0],["2004-04-27",5.445,5.6308,5.4351,5.5944,139950.0],["2004-04-28",5.6541,5.6541,5.5014,5.5944,270900.0],["2004-04-29",5.5114,5.6408,5.1663,5.6408,218100.0],["2004-04-30",5.5612,5.7603,5.5081,5.7304,106200.0],["2004-05-03",6.3111,6.5865,5.8664,6.1253,907650.0],["2004-05-04",6.4703,6.5201,6.0854,6.2679,975000.0],["2004-05-05",6.2712,6.321,6.1219,6.2646,280350.0],["2004-05-06",6.2646,6.2646,6.0456,6.0821,147600.0],["2004-05-07",5.9859,6.0821,5.6408,5.7403,318450.0],["2004-05-10",5.6773,5.7337,5.3289,5.6309,371100.0],["2004-05-11",5.6707,5.9394,5.6143,5.8963,133800.0],["2004-05-12",5.9394,6.0622,5.8399,6.0622,183300.0],["2004-05-13",6.1087,6.175,5.8067,6.0622,132750.0],["2004-05-14",5.9328,6.3011,5.8299,6.2613,121500.0],["2004-05-17",6.248,6.2712,5.9262,6.1087,116700.0],["2004-05-18",6.1783,6.8187,6.0954,6.5732,1089150.0],["2004-05-19",6.7026,6.9249,5.7669,5.8465,1818300.0],["2004-05-20",5.9262,6.2513,5.8233,6.2148,557400.0],["2004-05-21",6.2381,6.3111,5.9726,6.0556,318750.0],["2004-05-24",6.102,6.1518,5.8897,6.1253,273300.0],["2004-05-25",6.1551,6.3509,6.1319,6.2679,138450.0],["2004-05-26",6.4372,6.4869,6.2646,6.4372,282000.0],["2004-05-27",6.4372,6.4537,6.2779,6.3011,270750.0],["2004-05-28",6.3376,6.6362,6.2878,6.6296,193500.0],["2004-06-01",6.6329,6.6396,6.5201,6.6329,211350.0],["2004-06-02",6.6296,6.6628,6.5234,6.5997,198900.0],["2004-06-03",6.477,6.6296,6.1949,6.3874,222450.0],["2004-06-04",6.2712,6.4969,6.258,6.3575,173400.0],["2004-06-07",6.3907,6.7391,6.1817,6.6727,735450.0],["2004-06-08",6.7391,6.7391,6.4338,6.6362,182400.0],["2004-06-09",6.6893,7.0742,6.6031,6.8984,973800.0],["2004-06-10",6.9747,7.1671,6.7856,6.8652,732300.0],["2004-06-14",6.8718,6.9116,6.1153,6.2978,685800.0],["2004-06-15",6.2513,6.6927,6.2513,6.5732,323700.0],["2004-06-16",6.5467,6.6727,6.3044,6.5798,155400.0],["2004-06-17",6.5135,6.5898,6.3044,6.4372,96150.0],["2004-06-18",6.3243,6.6429,6.3077,6.5931,157800.0],["2004-06-21",6.4836,6.6329,6.4007,6.5367,231150.0],["2004-06-22",6.4338,6.7457,6.3841,6.4869,334200.0],["2004-06-23",6.331,6.5367,6.3243,6.5002,264600.0],["2004-06-24",6.5135,6.5201,6.2248,6.5035,213450.0],["2004-06-25",6.4571,6.5035,5.9494,6.2281,1477950.0],["2004-06-28",6.039,6.2646,5.7835,6.1352,669150.0],["2004-06-29",5.9826,6.5334,5.9826,6.4936,500850.0],["2004-06-30",6.3243,6.5798,6.3243,6.477,176550.0],["2004-07-01",6.6031,6.8353,6.5533,6.7822,214800.0],["2004-07-02",6.8486,6.8486,6.477,6.5798,119100.0],["2004-07-06",6.6628,6.6628,6.3243,6.3442,141750.0],["2004-07-07",6.8685,8.0365,6.7126,7.8573,2613000.0],["2004-07-08",7.771,7.8507,7.1373,7.3463,857850.0],["2004-07-09",7.4027,7.6582,7.3496,7.5155,403200.0],["2004-07-12",7.5885,8.0431,7.5355,7.7976,623400.0],["2004-07-13",7.9403,7.9934,7.4492,7.5023,407250.0],["2004-07-14",7.3032,7.7047,7.2999,7.5089,271800.0],["2004-07-15",7.5487,7.7943,7.3828,7.4326,147000.0],["2004-07-16",7.3994,7.7976,7.333,7.3662,175800.0],["2004-07-19",7.3961,7.3961,6.8818,7.197,289950.0],["2004-07-20",7.2202,7.3032,6.9681,7.1671,151200.0],["2004-07-21",7.2534,7.2534,6.4604,6.6926,346050.0],["2004-07-22",6.6429,7.0046,6.5334,6.988,225450.0],["2004-07-23",7.0411,7.3297,6.988,7.1107,151050.0],["2004-07-26",7.1008,7.1837,6.6462,6.9581,238050.0],["2004-07-27",7.0411,7.1804,6.7325,7.051,169800.0],["2004-07-28",7.2634,7.6881,7.0776,7.6748,348000.0],["2004-07-29",7.7478,7.7478,7.1207,7.5919,355800.0],["2004-07-30",7.479,7.5255,7.2202,7.3895,246750.0],["2004-08-02",7.2965,7.9204,7.2965,7.771,329550.0],["2004-08-03",7.8042,7.9436,7.7611,7.8374,241050.0],["2004-08-04",7.8109,7.8474,7.6151,7.6615,207750.0],["2004-08-05",7.7312,7.7478,7.5056,7.5786,169200.0],["2004-08-06",7.4658,7.7113,7.1804,7.2335,139800.0],["2004-08-09",7.2766,7.6615,7.1671,7.3795,165000.0],["2004-08-10",7.4658,7.6947,7.3928,7.6416,272250.0],["2004-08-11",7.5421,7.8573,7.4658,7.7976,244950.0],["2004-08-12",7.8507,7.8573,7.2534,7.3397,185250.0],["2004-08-13",7.2335,7.7312,7.2335,7.7312,167550.0],["2004-08-16",7.6483,8.9855,7.6483,8.6006,1148400.0],["2004-08-17",8.8859,8.9058,8.3418,8.4114,450750.0],["2004-08-18",8.3484,8.7001,8.3484,8.5873,346950.0],["2004-08-19",8.5209,8.6105,8.146,8.2389,340500.0],["2004-08-20",8.136,8.6271,8.136,8.5442,230850.0],["2004-08-23",8.7632,9.2576,8.4844,8.5408,788850.0],["2004-08-24",8.8162,8.9357,8.3351,8.793,459750.0],["2004-08-25",8.8362,9.1381,8.7963,9.1149,362850.0],["2004-08-26",8.9224,9.523,8.9058,9.4434,467100.0],["2004-08-27",9.3306,9.4799,9.2078,9.3405,177300.0],["2004-08-30",9.2874,9.6557,8.793,8.9324,374100.0],["2004-08-31",8.7101,9.085,8.6935,8.866,255150.0],["2004-09-01",8.9125,9.2078,8.7333,9.1481,204600.0],["2004-09-02",9.1978,9.3073,8.9125,9.0618,268650.0],["2004-09-03",9.0419,9.1879,8.8428,9.1182,117750.0],["2004-09-07",8.9257,9.2907,8.866,9.085,222150.0],["2004-09-08",9.2045,9.3372,9.085,9.2376,179700.0],["2004-09-09",8.9921,9.2874,8.793,9.0054,841800.0],["2004-09-10",9.158,9.158,8.793,8.9058,405000.0],["2004-09-13",8.7598,8.9622,8.5608,8.7598,359850.0],["2004-09-14",8.4977,8.5641,8.1692,8.3053,552000.0],["2004-09-15",8.0664,8.9656,8.0,8.8162,737100.0],["2004-09-16",8.5939,9.158,8.5939,8.9755,716700.0],["2004-09-17",9.0054,9.1713,8.7001,8.7001,400950.0],["2004-09-20",8.5442,8.9058,8.5408,8.6636,182400.0],["2004-09-21",8.511,8.876,8.4977,8.876,176400.0],["2004-09-22",8.6238,8.8494,8.5939,8.6636,368850.0],["2004-09-23",8.5442,8.8328,8.4645,8.5773,146400.0],["2004-09-24",8.6902,8.7897,8.2721,8.7167,193050.0],["2004-09-27",8.7897,8.8196,8.5442,8.7565,216150.0],["2004-09-28",8.6337,8.7997,8.5873,8.7267,165900.0],["2004-09-29",8.5707,8.73,8.1626,8.2688,345300.0],["2004-09-30",8.1128,8.7134,8.0962,8.1393,474300.0],["2004-10-01",8.0332,8.3285,8.0133,8.3019,399000.0],["2004-10-04",8.2488,8.5442,7.2335,7.3496,1363800.0],["2004-10-05",7.4127,8.292,7.3994,8.1393,857250.0],["2004-10-06",8.0033,8.0796,7.6483,8.0133,371700.0],["2004-10-07",7.781,8.0796,7.7014,7.9502,226800.0],["2004-10-08",7.8208,8.2688,7.771,8.146,269550.0],["2004-10-11",7.9204,8.0995,7.8208,8.0,154800.0],["2004-10-12",7.8009,7.9469,7.6947,7.698,147000.0],["2004-10-13",7.5852,8.0166,7.5222,7.771,151200.0],["2004-10-14",7.5985,7.8474,7.4724,7.4757,200700.0],["2004-10-15",7.3629,7.3828,6.769,7.0344,610200.0],["2004-10-18",6.9249,7.2103,6.8851,7.2103,433200.0],["2004-10-19",7.416,7.5155,6.9946,7.0776,173700.0],["2004-10-20",7.1572,7.406,6.8984,7.3795,146850.0],["2004-10-21",7.3131,7.3828,7.0079,7.2302,182850.0],["2004-10-22",6.9548,7.3463,6.8221,6.8287,202500.0],["2004-10-25",6.7756,7.1008,6.6528,7.0178,109650.0],["2004-10-26",6.9349,7.124,6.7988,7.0543,147600.0],["2004-10-27",7.0709,7.207,6.8021,7.207,139800.0],["2004-10-28",7.0975,7.2269,7.0576,7.1074,146850.0],["2004-10-29",6.9846,7.1539,6.9448,6.9614,164100.0],["2004-11-01",7.0178,7.187,6.8121,7.1273,160950.0],["2004-11-02",7.134,7.4824,7.1174,7.4824,227850.0],["2004-11-03",7.3662,8.0664,7.2833,7.8241,404250.0],["2004-11-04",7.6184,7.7777,7.6184,7.6715,184050.0],["2004-11-05",7.6914,7.9834,7.6317,7.8805,123300.0],["2004-11-08",7.7843,7.8274,7.5952,7.5952,152550.0],["2004-11-09",7.4359,7.6516,7.406,7.5388,139050.0],["2004-11-10",7.3729,7.9635,7.3231,7.8905,226800.0],["2004-11-11",7.7578,8.4446,7.6649,8.3683,362100.0],["2004-11-12",8.1327,8.5873,7.6118,8.501,186300.0],["2004-11-15",8.2455,8.866,8.1493,8.501,335100.0],["2004-11-16",8.3783,8.6006,8.2721,8.3351,211200.0],["2004-11-17",8.3019,8.7598,8.2953,8.6968,434550.0],["2004-11-18",9.2277,9.8382,8.9523,9.2675,2338050.0],["2004-11-19",9.3836,9.4766,9.0021,9.022,534150.0],["2004-11-22",8.7598,9.4201,8.7101,9.3571,879000.0],["2004-11-23",9.0153,9.6225,8.9822,9.5064,495450.0],["2004-11-24",9.4533,10.2729,9.2907,10.1501,975300.0],["2004-11-26",10.1004,10.681,9.9809,10.6213,421650.0],["2004-11-29",10.7839,11.1655,10.326,10.6578,735750.0],["2004-11-30",10.5184,10.7739,9.9942,10.1568,572550.0],["2004-12-01",10.1999,10.7839,10.1004,10.6976,395850.0],["2004-12-02",10.5749,11.0261,10.3127,10.7573,342600.0],["2004-12-03",10.6279,10.8138,10.5019,10.6213,402300.0],["2004-12-06",10.6213,10.8635,10.326,10.5151,384150.0],["2004-12-07",10.4985,10.7706,10.2065,10.2563,400200.0],["2004-12-08",10.0838,10.5682,9.4699,10.2264,669600.0],["2004-12-09",9.9975,10.6479,9.9975,10.5815,271050.0],["2004-12-10",10.4587,10.5948,10.1534,10.2464,312300.0],["2004-12-13",10.0705,10.2762,10.0373,10.0605,409650.0],["2004-12-14",10.1933,11.265,10.17,10.9664,1154850.0],["2004-12-15",11.046,11.5172,10.8171,11.4807,606900.0],["2004-12-16",11.6234,11.64,11.0726,11.2849,353850.0],["2004-12-17",11.0692,11.5139,10.9664,11.0095,342900.0],["2004-12-20",11.3148,11.3148,10.5218,10.6678,301800.0],["2004-12-21",10.5583,11.1024,10.4753,10.9166,200100.0],["2004-12-22",11.0892,11.4442,10.7872,11.4143,228900.0],["2004-12-23",11.3214,11.5106,11.3214,11.4309,194400.0],["2004-12-27",11.5305,11.5968,11.3977,11.4276,131550.0],["2004-12-28",11.5272,11.7727,11.4177,11.4475,308700.0],["2004-12-29",11.4442,11.6101,11.3712,11.4409,121200.0],["2004-12-30",11.2816,11.3845,10.9996,11.0095,219150.0],["2004-12-31",10.8967,11.3778,10.8735,11.0693,144450.0],["2005-01-03",11.1323,11.1953,10.8668,11.0394,152250.0],["2005-01-04",10.9033,11.1124,9.9212,9.9875,721050.0],["2005-01-05",9.7719,10.0871,9.5562,9.9013,299250.0],["2005-01-06",9.8316,10.107,9.8084,9.8946,136200.0],["2005-01-07",9.8946,10.0904,9.1414,9.7851,306450.0],["2005-01-10",9.8946,10.0539,9.4865,9.6989,348900.0],["2005-01-11",9.7785,9.9378,9.5263,9.8814,264150.0],["2005-01-12",9.7918,10.3791,9.7918,10.3227,256200.0],["2005-01-13",10.3857,10.5284,10.1203,10.2729,186750.0],["2005-01-14",10.3426,10.462,10.1601,10.2663,293400.0],["2005-01-18",10.4355,10.5715,10.2895,10.535,320400.0],["2005-01-19",10.5815,10.6279,10.1203,10.3326,279150.0],["2005-01-20",10.6678,10.6678,8.8162,9.0917,1265100.0],["2005-01-21",9.1248,9.815,9.1248,9.1879,1169850.0],["2005-01-24",9.1879,9.4799,8.9755,9.4201,729300.0],["2005-01-25",9.1348,9.387,9.0087,9.3007,438450.0],["2005-01-26",9.1646,9.7055,9.1646,9.679,282450.0],["2005-01-27",9.533,9.9179,9.4898,9.8449,274650.0],["2005-01-28",9.9212,10.034,9.7287,9.8814,207000.0],["2005-01-31",9.9544,10.0274,9.4633,9.4799,351600.0],["2005-02-01",9.3604,9.9544,9.3405,9.878,430500.0],["2005-02-02",9.6292,9.8216,9.5661,9.8183,210450.0],["2005-02-03",9.7088,9.8681,9.6358,9.8084,170550.0],["2005-02-04",9.8084,9.9975,9.7719,9.8714,246450.0],["2005-02-07",9.951,9.9544,9.8084,9.9544,90750.0],["2005-02-08",9.9544,10.4753,9.878,10.4753,402150.0],["2005-02-09",10.4753,10.6014,10.1004,10.1866,197700.0],["2005-02-10",10.4222,10.5914,9.9477,10.5085,192900.0],["2005-02-11",10.618,10.6578,10.4521,10.4786,294150.0],["2005-02-14",10.5815,10.7441,10.5284,10.618,227850.0],["2005-02-15",10.6147,10.7275,10.1402,10.2032,203850.0],["2005-02-16",10.2032,10.5881,10.1501,10.5881,221550.0],["2005-02-17",10.6644,10.8801,10.6014,10.618,211350.0],["2005-02-18",10.6943,10.6943,10.0539,10.3028,127200.0],["2005-02-22",10.3691,10.3691,9.7121,9.8449,374700.0],["2005-02-23",9.8814,9.8814,9.4566,9.6026,293400.0],["2005-02-24",9.6524,9.951,9.46,9.8316,253650.0],["2005-02-25",9.9112,10.2264,9.7951,10.1004,166800.0],["2005-02-28",10.0838,10.0838,9.8316,9.8847,162300.0],["2005-03-01",9.8515,10.0141,9.6723,9.7984,342900.0],["2005-03-02",9.6756,9.8615,9.606,9.7221,242100.0],["2005-03-03",9.6458,9.8017,9.4434,9.5927,219600.0],["2005-03-04",9.6856,10.4421,9.5628,10.3094,301800.0],["2005-03-07",10.3028,10.4322,10.1899,10.2032,171000.0],["2005-03-08",10.2032,10.535,10.0605,10.3592,212550.0],["2005-03-09",10.3194,10.4554,10.243,10.2663,122850.0],["2005-03-10",10.2364,10.4156,9.7553,9.971,233700.0],["2005-03-11",9.9544,10.1634,9.9245,10.0738,229650.0],["2005-03-14",10.1203,10.1734,9.9179,10.0871,432750.0],["2005-03-15",10.1866,10.3559,10.0904,10.1037,308700.0],["2005-03-16",10.0274,10.2862,9.9875,10.1634,237600.0],["2005-03-17",10.1667,10.2829,10.0041,10.0539,113850.0],["2005-03-18",10.107,10.107,9.8017,9.9179,187350.0],["2005-03-21",9.9544,9.9544,9.7885,9.8581,100500.0],["2005-03-22",9.7984,10.6147,9.7984,10.4521,545250.0],["2005-03-23",10.4521,11.0825,10.3028,10.9929,606300.0],["2005-03-24",11.0095,11.3413,10.9498,11.1987,395100.0],["2005-03-28",11.3413,11.3413,10.7673,10.8901,397350.0],["2005-03-29",10.7706,11.2517,10.6678,10.7839,291450.0],["2005-03-30",10.5981,11.1024,10.5682,10.8071,277800.0],["2005-03-31",10.9067,10.9067,10.4521,10.535,233100.0],["2005-04-01",10.5815,10.7142,10.4189,10.4853,205500.0],["2005-04-04",10.5516,11.3646,10.4952,11.2484,392400.0],["2005-04-05",11.338,11.8955,11.1787,11.2119,831450.0],["2005-04-06",11.0991,11.4575,11.0095,11.3148,278400.0],["2005-04-07",11.2783,11.3513,11.1157,11.1157,138300.0],["2005-04-08",11.1489,11.3579,10.9498,11.1091,163650.0],["2005-04-11",11.0328,11.2816,10.973,11.2285,191400.0],["2005-04-12",11.275,11.275,10.5881,10.7938,357450.0],["2005-04-13",10.6379,11.0825,10.6379,11.0029,145950.0],["2005-04-14",10.9233,10.9797,10.2663,10.4355,369900.0],["2005-04-15",10.3393,10.545,10.1236,10.2961,246300.0],["2005-04-18",10.2032,10.6578,10.1568,10.5483,281550.0],["2005-04-19",10.6213,10.7441,10.4819,10.691,115350.0],["2005-04-20",10.9432,10.9432,10.1568,10.2165,259050.0],["2005-04-21",10.5516,10.8768,9.4898,10.0672,986550.0],["2005-04-22",10.1302,10.2795,10.0307,10.1501,410400.0],["2005-04-25",10.1203,10.5052,10.1203,10.4554,254400.0],["2005-04-26",10.5052,10.7905,10.4189,10.5417,264000.0],["2005-04-27",10.535,10.5715,10.3691,10.4255,193800.0],["2005-04-28",10.4521,10.4521,10.0705,10.2629,135150.0],["2005-04-29",10.2696,10.5682,10.1767,10.472,173100.0],["2005-05-02",10.6246,10.6313,10.18,10.4853,105900.0],["2005-05-03",10.7938,10.9498,10.618,10.7308,551100.0],["2005-05-04",10.8104,10.9797,10.7972,10.9266,252600.0],["2005-05-05",10.9498,11.6035,10.9033,11.3148,345750.0],["2005-05-06",11.4276,11.8258,11.3745,11.5006,366750.0],["2005-05-09",11.6101,11.6134,10.9896,11.2584,211650.0],["2005-05-10",11.2882,11.9054,11.1754,11.7262,550650.0],["2005-05-11",11.9452,12.4297,11.8623,12.3932,947850.0],["2005-05-12",12.5093,13.007,10.9697,11.4873,1442400.0],["2005-05-13",11.494,11.9154,10.6213,11.0228,610500.0],["2005-05-16",11.0328,11.4807,10.9963,11.4309,295650.0],["2005-05-17",11.4309,11.7627,11.2152,11.7262,207900.0],["2005-05-18",11.6964,12.0879,11.6964,11.9353,326250.0],["2005-05-19",12.0216,12.4098,11.9353,12.2704,305100.0],["2005-05-20",12.3301,12.3633,11.9618,12.277,194700.0],["2005-05-23",12.3733,12.3733,11.9784,12.0514,268200.0],["2005-05-24",11.8855,12.0249,11.6566,11.995,259050.0],["2005-05-25",12.0415,12.0415,11.6698,11.9452,112950.0],["2005-05-26",11.9618,11.9618,11.7495,11.8623,194700.0],["2005-05-27",11.9054,12.2074,11.713,12.078,144300.0],["2005-05-31",12.078,12.2007,11.1987,11.494,528750.0],["2005-06-01",11.5172,11.5305,10.9697,11.1887,498900.0],["2005-06-02",11.3148,11.3148,10.9233,11.0659,464400.0],["2005-06-03",10.9498,11.0493,10.5118,10.7175,488400.0],["2005-06-06",10.7175,10.9498,10.535,10.7507,323100.0],["2005-06-07",10.7507,10.9332,10.5682,10.6113,401250.0],["2005-06-08",10.618,10.618,10.253,10.3426,252300.0],["2005-06-09",10.3061,10.6545,10.253,10.6379,377400.0],["2005-06-10",10.6147,10.8237,10.3194,10.7275,494700.0],["2005-06-13",10.7739,11.2385,10.7573,11.202,605700.0],["2005-06-14",11.348,11.6134,11.2816,11.6035,593550.0],["2005-06-15",11.8092,11.859,11.6765,11.7992,479400.0],["2005-06-16",11.8722,12.224,11.8722,12.1642,474450.0],["2005-06-17",12.214,12.2571,11.7826,12.0315,520500.0],["2005-06-20",11.9851,12.3169,11.8291,11.8988,249450.0],["2005-06-21",11.8855,12.2571,11.8623,12.1808,401850.0],["2005-06-22",12.2173,12.2273,11.703,11.7528,322050.0],["2005-06-23",11.7262,11.9121,11.5769,11.7262,186600.0],["2005-06-24",11.7793,11.7793,11.2451,11.3579,376950.0],["2005-06-27",11.2982,11.2982,10.8967,10.9664,316050.0],["2005-06-28",10.9498,11.4774,10.9498,11.3314,263100.0],["2005-06-29",11.348,11.348,11.0427,11.1223,164550.0],["2005-06-30",11.1489,11.2783,11.0626,11.1389,114750.0],["2005-07-01",11.1588,11.1588,10.5948,10.8071,309600.0],["2005-07-05",10.7773,11.3977,10.6379,11.3612,400500.0],["2005-07-06",11.411,11.4409,11.1987,11.3646,205650.0],["2005-07-07",11.3579,11.3579,10.7905,11.1257,167400.0],["2005-07-08",11.0991,11.6416,10.9548,11.4973,237900.0],["2005-07-11",11.5719,11.6964,11.129,11.5321,254900.0],["2005-07-12",11.5471,11.6217,11.2036,11.3729,160600.0],["2005-07-13",11.3231,11.5719,11.2186,11.4774,155800.0],["2005-07-14",11.5819,11.5819,11.3131,11.4177,163000.0],["2005-07-15",11.333,11.562,11.3082,11.4973,142900.0],["2005-07-18",11.4127,11.4226,10.895,11.2285,310700.0],["2005-07-19",11.2634,11.3231,10.9747,11.2186,157600.0],["2005-07-20",11.2086,11.6765,10.9598,11.4575,268000.0],["2005-07-21",11.124,11.2733,8.496,9.0585,2223500.0],["2005-07-22",9.0784,9.168,8.715,8.9639,749900.0],["2005-07-25",8.8992,9.0734,8.8096,8.9739,548500.0],["2005-07-26",8.8295,8.9788,8.7897,8.9141,602100.0],["2005-07-27",8.9141,9.0933,8.8843,8.9938,387100.0],["2005-07-28",8.9938,9.372,8.939,9.3322,784100.0],["2005-07-29",9.3919,9.3919,9.1082,9.1182,213600.0],["2005-08-01",9.2227,9.5363,9.0585,9.4268,549500.0],["2005-08-02",9.4318,9.4915,9.2376,9.3173,289300.0],["2005-08-03",9.3024,9.4218,9.2078,9.3671,336600.0],["2005-08-04",9.2625,9.4268,9.2078,9.3571,171000.0],["2005-08-05",9.3422,9.3969,9.2078,9.3024,138200.0],["2005-08-08",9.2824,9.2824,9.0386,9.0734,150300.0],["2005-08-09",9.1182,9.2078,8.9938,9.0734,121300.0],["2005-08-10",9.0983,9.2277,8.9838,9.0684,208400.0],["2005-08-11",9.0535,9.1779,8.725,9.0386,127000.0],["2005-08-12",9.0037,9.0037,8.8046,8.8345,175100.0],["2005-08-15",8.7897,8.9689,8.4662,8.9291,535900.0],["2005-08-16",8.8743,8.949,8.735,8.7698,136100.0],["2005-08-17",8.7698,9.0634,8.7101,9.0137,195800.0],["2005-08-18",9.0087,9.1331,8.9291,9.0834,146100.0],["2005-08-19",9.1082,9.3422,9.0585,9.2725,234100.0],["2005-08-22",9.3372,9.3372,8.8843,9.0236,97200.0],["2005-08-23",9.0485,9.0784,8.7748,8.9291,104200.0],["2005-08-24",8.9092,9.1331,8.8843,9.0137,201400.0],["2005-08-25",8.9639,8.9838,8.8743,8.949,92500.0],["2005-08-26",8.9539,8.9788,8.6055,8.7101,250700.0],["2005-08-29",8.6404,8.6553,8.4214,8.6055,312200.0],["2005-08-30",8.4712,8.6603,8.4712,8.501,82100.0],["2005-08-31",8.4562,8.5707,8.297,8.3965,277800.0],["2005-09-01",8.3069,8.4861,8.2621,8.4164,319000.0],["2005-09-02",8.4114,8.5458,8.4114,8.511,163400.0],["2005-09-06",8.496,8.5558,8.3666,8.5359,249800.0],["2005-09-07",8.511,8.511,8.3368,8.4264,167100.0],["2005-09-08",8.3617,8.4015,7.9734,8.3418,447900.0],["2005-09-09",8.297,8.4363,8.1078,8.2173,392000.0],["2005-09-12",8.1626,8.506,8.1128,8.4612,267400.0],["2005-09-13",8.4911,8.4911,8.1029,8.2173,169500.0],["2005-09-14",8.2223,8.2472,7.9934,8.0332,60100.0],["2005-09-15",8.0332,8.0879,7.63,7.7445,275000.0],["2005-09-16",7.7893,7.9386,7.7893,7.854,151600.0],["2005-09-19",7.8391,7.9286,7.6201,7.7146,174200.0],["2005-09-20",7.6649,8.0829,7.6649,7.9884,172200.0],["2005-09-21",8.0133,8.0182,7.6649,7.7594,226900.0],["2005-09-22",7.6848,7.8789,7.6051,7.7843,146000.0],["2005-09-23",7.8192,7.9187,7.64,7.8789,165200.0],["2005-09-26",7.859,7.9535,7.8042,7.854,191600.0],["2005-09-27",7.8391,7.844,7.3413,7.6947,557900.0],["2005-09-28",7.6549,7.8042,7.6101,7.625,270800.0],["2005-09-29",7.6051,7.8142,7.5504,7.6748,259700.0],["2005-09-30",7.6599,7.7495,7.4707,7.7296,143200.0],["2005-10-03",7.7146,7.859,7.5653,7.5902,160400.0],["2005-10-04",7.5952,7.64,7.421,7.4707,183000.0],["2005-10-05",7.5155,7.5155,7.2269,7.2518,175900.0],["2005-10-06",7.2318,7.4857,7.197,7.3015,126600.0],["2005-10-07",7.3314,7.4907,7.3165,7.3563,137100.0],["2005-10-10",7.3662,7.4956,7.1423,7.192,117800.0],["2005-10-11",7.2169,7.4907,7.2169,7.3463,294900.0],["2005-10-12",7.3812,7.421,7.1821,7.2318,212200.0],["2005-10-13",7.2518,7.6848,7.2219,7.4508,216900.0],["2005-10-14",7.3861,7.7395,6.7192,7.6449,563000.0],["2005-10-17",7.6748,7.7246,7.421,7.625,273100.0],["2005-10-18",7.6201,7.6201,7.2318,7.4658,339600.0],["2005-10-19",7.421,7.4757,7.2567,7.4558,220100.0],["2005-10-20",7.4309,7.6449,7.3961,7.5305,253800.0],["2005-10-21",7.5554,7.5852,7.2965,7.4608,178700.0],["2005-10-24",7.4807,7.5603,7.1273,7.1671,287300.0],["2005-10-25",7.1174,7.2368,6.983,7.2119,383400.0],["2005-10-26",7.1671,7.3911,7.1273,7.2916,159900.0],["2005-10-27",7.2717,7.3214,6.9133,6.988,225600.0],["2005-10-28",7.0228,7.1323,6.8635,6.8984,308900.0],["2005-10-31",6.9083,7.3861,6.8934,7.1124,351300.0],["2005-11-01",7.0776,7.1522,7.0228,7.0776,123800.0],["2005-11-02",7.0278,7.1124,6.983,7.0228,167600.0],["2005-11-03",7.0676,7.4658,7.0278,7.406,307200.0],["2005-11-04",7.4658,7.9137,7.2567,7.3563,515100.0],["2005-11-07",7.3314,7.3911,7.1124,7.1821,198900.0],["2005-11-08",7.1572,7.411,7.0875,7.3264,149600.0],["2005-11-09",7.3364,7.4857,7.2617,7.3364,119800.0],["2005-11-10",7.3662,7.4807,7.2418,7.4359,269400.0],["2005-11-11",7.4359,7.4857,7.3264,7.4459,95700.0],["2005-11-14",7.4658,7.4658,6.9929,7.0825,214400.0],["2005-11-15",7.0278,7.207,6.9183,7.0427,236100.0],["2005-11-16",7.0377,7.202,6.983,7.187,262200.0],["2005-11-17",7.2269,7.4508,7.2219,7.2567,98100.0],["2005-11-18",7.3314,7.3314,6.9083,6.9282,179400.0],["2005-11-21",6.9282,7.1373,6.9282,7.0776,170400.0],["2005-11-22",7.0676,7.1472,7.0377,7.1124,78600.0],["2005-11-23",7.1174,7.3413,7.0626,7.2866,85500.0],["2005-11-25",7.3413,7.3413,7.2418,7.3115,35000.0],["2005-11-28",7.3463,7.3463,7.0377,7.1273,78300.0],["2005-11-29",7.1423,7.3264,7.0477,7.1572,94200.0],["2005-11-30",7.187,7.3413,7.1572,7.3413,79200.0],["2005-12-01",7.4011,7.4011,7.1472,7.197,134100.0],["2005-12-02",7.1771,7.2916,6.8635,6.9681,292900.0],["2005-12-05",6.9332,7.3613,6.9332,7.3015,171500.0],["2005-12-06",7.3563,7.3563,7.0178,7.207,198900.0],["2005-12-07",7.3314,7.4011,6.5798,6.6844,757900.0],["2005-12-08",6.7192,6.7291,6.3758,6.3907,314400.0],["2005-12-09",6.4355,6.5151,6.3658,6.3708,246900.0],["2005-12-12",6.4803,6.5102,6.2912,6.3509,335800.0],["2005-12-13",6.3708,6.3708,5.9826,6.102,438400.0],["2005-12-14",6.0572,6.4106,6.0572,6.2065,618600.0],["2005-12-15",6.1618,6.3459,6.1618,6.336,150300.0],["2005-12-16",6.3559,6.4305,6.1219,6.1468,489600.0],["2005-12-19",6.1219,6.2165,6.0523,6.0771,138800.0],["2005-12-20",6.0473,6.1966,6.0473,6.117,242100.0],["2005-12-21",6.0821,6.2663,6.0821,6.1269,201900.0],["2005-12-22",6.107,6.2563,6.0572,6.0771,136300.0],["2005-12-23",6.0224,6.1767,6.0224,6.1418,67900.0],["2005-12-27",6.1817,6.3111,6.1219,6.1717,98600.0],["2005-12-28",6.1667,6.2115,5.8233,5.8731,238000.0],["2005-12-29",6.2115,6.5201,6.1369,6.3111,431200.0],["2005-12-30",6.3708,6.4454,6.2215,6.3608,280300.0],["2006-01-03",6.4255,6.4604,6.2215,6.4007,343800.0],["2006-01-04",6.4504,6.4604,6.2414,6.4206,243900.0],["2006-01-05",6.4604,6.4703,6.3758,6.4106,200400.0],["2006-01-06",6.4454,6.5948,6.3957,6.5549,280700.0],["2006-01-09",6.5699,6.7192,6.5549,6.6893,394400.0],["2006-01-10",6.7192,6.7192,6.5151,6.5948,177500.0],["2006-01-11",6.6346,6.8884,6.4007,6.6943,408700.0],["2006-01-12",6.8138,6.8138,6.6346,6.7092,226100.0],["2006-01-13",6.769,6.8237,6.6844,6.8088,174000.0],["2006-01-17",6.9382,6.9382,6.7789,6.8785,228300.0],["2006-01-18",6.8187,7.0527,6.8187,6.9233,260300.0],["2006-01-19",7.0079,7.0278,6.8586,6.983,111700.0],["2006-01-20",7.0377,7.0377,6.8635,6.9382,147000.0],["2006-01-23",6.9929,6.9929,6.8088,6.8486,344000.0],["2006-01-24",6.8834,6.973,6.8337,6.973,160200.0],["2006-01-25",6.983,7.1771,6.9133,7.1223,224900.0],["2006-01-26",7.1821,7.2766,7.0178,7.2567,186100.0],["2006-01-27",6.5699,7.2418,6.5052,7.2119,762800.0],["2006-01-30",7.2418,7.2418,7.1074,7.207,232000.0],["2006-01-31",7.2169,7.2169,7.0925,7.1223,390800.0],["2006-02-01",7.1174,7.2318,7.1174,7.2318,415400.0],["2006-02-02",7.2169,7.2318,7.0825,7.2318,339200.0],["2006-02-03",7.2169,7.3413,7.202,7.2617,195900.0],["2006-02-06",7.2318,7.5006,7.2119,7.4907,257300.0],["2006-02-07",7.5056,7.5255,7.4409,7.4658,235700.0],["2006-02-08",7.4956,7.7943,7.4409,7.4807,264800.0],["2006-02-09",7.5155,7.5155,7.2468,7.3115,237400.0],["2006-02-10",7.2816,7.3762,7.2119,7.2318,132900.0],["2006-02-13",7.2169,7.2617,7.0676,7.1223,143100.0],["2006-02-14",7.1223,7.3115,7.0925,7.2119,164700.0],["2006-02-15",7.2269,7.2318,7.0925,7.1671,121400.0],["2006-02-16",7.1622,7.202,7.0825,7.1821,347400.0],["2006-02-17",7.1472,7.2119,7.1323,7.1671,111100.0],["2006-02-21",7.1423,7.1771,7.0875,7.0975,207400.0],["2006-02-22",7.0975,7.1323,7.0328,7.0975,145300.0],["2006-02-23",7.0925,7.1124,7.0178,7.0626,196200.0],["2006-02-24",7.0278,7.0975,6.9531,7.0527,191700.0],["2006-02-27",7.0427,7.1223,7.0377,7.0875,230000.0],["2006-02-28",7.0527,7.0726,6.9979,7.0228,190300.0],["2006-03-01",7.0079,7.0427,6.973,7.0029,242900.0],["2006-03-02",7.0029,7.0676,6.9929,7.0178,179500.0],["2006-03-03",6.983,7.0676,6.978,7.0128,203200.0],["2006-03-06",7.0079,7.0576,6.973,6.9979,254700.0],["2006-03-07",6.973,6.983,6.8237,6.8884,293000.0],["2006-03-08",6.8934,6.9083,6.7192,6.7839,224500.0],["2006-03-09",6.7939,6.8287,6.7142,6.7341,159000.0],["2006-03-10",6.7341,6.8088,6.6495,6.8088,92800.0],["2006-03-13",6.7939,6.8536,6.769,6.8287,121000.0],["2006-03-14",6.8287,6.8287,6.7291,6.7391,171400.0],["2006-03-15",6.7242,6.8038,6.7092,6.7441,240900.0],["2006-03-16",6.7242,6.8088,6.7092,6.7789,93900.0],["2006-03-17",6.8287,6.8287,6.7491,6.8187,175100.0],["2006-03-20",6.8436,6.8934,6.7988,6.8486,100900.0],["2006-03-21",6.7939,6.8635,6.7939,6.7939,153700.0],["2006-03-22",6.7939,6.8486,6.7939,6.8237,90200.0],["2006-03-23",6.8436,6.8934,6.7789,6.8088,76200.0],["2006-03-24",6.7939,6.8187,6.6694,6.7192,214100.0],["2006-03-27",6.6993,6.7491,6.6495,6.6744,104500.0],["2006-03-28",6.6396,6.7242,6.5898,6.5997,110900.0],["2006-03-29",6.6296,6.6296,6.4902,6.5798,77600.0],["2006-03-30",6.5798,6.5948,6.4952,6.5749,77400.0],["2006-03-31",6.5549,6.5549,6.4703,6.4703,142900.0],["2006-04-03",6.4703,6.6694,6.4703,6.5201,191900.0],["2006-04-04",6.55,6.5997,6.5201,6.5549,124000.0],["2006-04-05",6.6097,6.6097,6.5251,6.5699,145000.0],["2006-04-06",6.55,6.5649,6.5002,6.545,166200.0],["2006-04-07",6.5749,6.6097,6.4703,6.4853,335300.0],["2006-04-10",6.4803,6.54,6.4803,6.5102,132100.0],["2006-04-11",6.54,6.54,6.4405,6.4703,217300.0],["2006-04-12",6.4454,6.4952,6.4454,6.4554,168700.0],["2006-04-13",6.4305,6.5301,6.4056,6.4703,159300.0],["2006-04-17",6.4952,6.5649,6.4405,6.4554,220000.0],["2006-04-18",6.4703,6.8088,6.3957,6.6893,213900.0],["2006-04-19",6.7291,6.9432,6.7142,6.7739,194200.0],["2006-04-20",6.8685,7.0228,6.7988,6.8984,163200.0],["2006-04-21",6.983,7.0477,6.8884,6.9183,147900.0],["2006-04-24",6.8685,6.9332,6.7491,6.754,80300.0],["2006-04-25",6.7341,7.2368,6.5549,7.2119,316600.0],["2006-04-26",7.2368,7.4508,7.2119,7.2169,231700.0],["2006-04-27",5.5346,8.0232,5.5346,7.9884,763400.0],["2006-04-28",7.9087,8.2123,7.7544,7.8739,307800.0],["2006-05-01",7.8739,8.078,7.6947,7.9685,323300.0],["2006-05-02",7.9685,8.5458,7.9486,8.2721,306100.0],["2006-05-03",8.2721,8.3567,7.9535,8.0083,328300.0],["2006-05-04",8.0083,8.0282,7.8391,7.9087,122100.0],["2006-05-05",7.9486,8.0083,7.8639,7.8988,114700.0],["2006-05-08",7.9137,8.0581,7.8391,7.8689,125600.0],["2006-05-09",7.8839,8.2074,7.8391,7.9286,124400.0],["2006-05-10",7.9436,7.9436,7.5554,7.7544,129000.0],["2006-05-11",7.7345,7.7893,7.5504,7.5504,153400.0],["2006-05-12",7.5305,7.5554,7.3513,7.3911,158000.0],["2006-05-15",7.3613,7.5355,7.3413,7.4658,119600.0],["2006-05-16",7.4459,7.6151,7.3413,7.3662,125700.0],["2006-05-17",7.3463,7.3612,7.0676,7.2269,234800.0],["2006-05-18",7.2219,7.3413,7.0875,7.1323,50700.0],["2006-05-19",7.1223,7.2518,7.0278,7.0626,179100.0],["2006-05-22",7.0128,7.0626,6.8486,6.973,163600.0],["2006-05-23",6.973,7.0626,6.8735,6.9432,154100.0],["2006-05-24",6.9233,6.9382,6.4753,6.7192,262900.0],["2006-05-25",6.754,6.8237,6.5102,6.5997,152600.0],["2006-05-26",6.6445,6.8735,6.5948,6.6694,297900.0],["2006-05-30",6.6246,6.7391,6.4554,6.6445,306200.0],["2006-05-31",6.6445,6.7988,6.5798,6.6993,172600.0],["2006-06-01",6.7242,7.0328,6.6595,6.9979,136400.0],["2006-06-02",7.0477,7.1472,6.9681,7.1472,107200.0],["2006-06-05",7.0975,7.1423,6.9979,7.0825,168000.0],["2006-06-06",7.0825,7.1423,7.0228,7.0427,117200.0],["2006-06-07",7.0328,7.1273,7.0278,7.0527,53600.0],["2006-06-08",7.0477,7.192,7.0278,7.1024,131100.0],["2006-06-09",7.1373,7.2468,7.0377,7.0576,87800.0],["2006-06-12",7.0925,7.2965,7.0576,7.2269,106300.0],["2006-06-13",7.192,7.4658,7.192,7.2766,129900.0],["2006-06-14",7.2766,7.2766,7.187,7.197,68300.0],["2006-06-15",7.2169,7.4707,7.2169,7.4459,67100.0],["2006-06-16",7.4459,7.4907,7.2866,7.3762,217000.0],["2006-06-19",7.3812,7.4409,7.2468,7.3563,68400.0],["2006-06-20",7.3911,7.5155,7.2269,7.2518,59100.0],["2006-06-21",7.2468,7.3513,7.1721,7.1721,67100.0],["2006-06-22",7.1721,7.421,7.1622,7.2318,49700.0],["2006-06-23",7.197,7.3264,7.1174,7.192,40900.0],["2006-06-26",7.2717,7.416,7.2219,7.4011,25000.0],["2006-06-27",7.3812,7.5106,7.0576,7.192,116500.0],["2006-06-28",7.2169,7.2169,7.0178,7.1423,107300.0],["2006-06-29",6.6943,7.2866,6.4454,6.978,402900.0],["2006-06-30",6.983,7.0527,6.8386,6.9979,387000.0],["2006-07-03",6.9929,7.192,6.9681,7.1622,61600.0],["2006-07-05",7.0975,7.187,6.9233,7.0228,151900.0],["2006-07-06",7.0527,7.197,6.8436,6.983,158700.0],["2006-07-07",6.9183,7.2119,6.9183,7.1373,187300.0],["2006-07-10",7.1423,7.1423,6.9481,7.0079,108800.0],["2006-07-11",6.983,7.4658,6.9631,7.4658,144100.0],["2006-07-12",7.4359,7.4359,7.1223,7.1323,89700.0],["2006-07-13",7.1174,7.1174,6.9481,7.0427,117500.0],["2006-07-14",7.0228,7.1174,6.8735,7.0178,117900.0],["2006-07-17",6.988,7.1821,6.988,7.1821,44100.0],["2006-07-18",7.1721,7.3861,7.0626,7.3861,81900.0],["2006-07-19",7.3911,7.6599,7.2617,7.4907,182300.0],["2006-07-20",7.4807,8.0581,7.406,7.844,252200.0],["2006-07-21",7.844,7.8689,7.5006,7.5653,94600.0],["2006-07-24",7.5902,8.0282,7.3861,7.9635,179200.0],["2006-07-25",7.9286,8.0879,7.7246,7.9934,66100.0],["2006-07-26",8.0332,8.0332,7.6449,7.6549,154500.0],["2006-07-27",7.64,7.9585,7.1074,7.7246,173100.0],["2006-07-28",7.7395,7.7694,7.4956,7.625,80600.0],["2006-07-31",7.5902,7.5902,7.4459,7.5404,125800.0],["2006-08-01",7.5454,7.5703,7.207,7.5056,144700.0],["2006-08-02",7.5056,7.5653,7.3115,7.411,88400.0],["2006-08-03",7.3861,7.5554,7.2916,7.5205,70800.0],["2006-08-04",7.4508,7.5603,7.3165,7.4558,53900.0],["2006-08-07",7.421,7.4757,7.3463,7.4757,74400.0],["2006-08-08",7.4707,7.4956,7.1472,7.1622,70900.0],["2006-08-09",7.2368,7.3712,6.8785,7.0079,111100.0],["2006-08-10",6.988,7.1373,6.9631,7.0029,58000.0],["2006-08-11",6.978,7.0477,6.8785,6.8884,64600.0],["2006-08-14",6.9183,6.978,6.8785,6.8934,74000.0],["2006-08-15",6.9929,7.0776,6.8984,6.9531,71000.0],["2006-08-16",7.0079,7.0079,6.7739,6.8884,114600.0],["2006-08-17",6.8586,7.4558,6.8187,7.416,166400.0],["2006-08-18",7.4359,7.5155,7.3065,7.4608,146700.0],["2006-08-21",7.4508,7.4508,7.3314,7.3911,39800.0],["2006-08-22",7.406,7.406,7.2169,7.2169,58100.0],["2006-08-23",7.2418,7.3165,7.1074,7.1074,61800.0],["2006-08-24",7.1373,7.3314,7.0626,7.2468,117000.0],["2006-08-25",7.2567,7.2617,6.9681,7.0676,92000.0],["2006-08-28",7.1074,7.1174,6.9481,7.0178,140800.0],["2006-08-29",7.0328,7.2269,6.9233,7.1174,117000.0],["2006-08-30",7.187,7.3613,7.1074,7.207,59400.0],["2006-08-31",7.2318,7.3115,7.1771,7.2965,53000.0],["2006-09-01",7.3214,7.3214,7.1472,7.2717,61200.0],["2006-09-05",7.0975,7.1721,7.0328,7.1323,100200.0],["2006-09-06",7.0825,7.0825,6.973,6.973,93800.0],["2006-09-07",6.9481,7.0726,6.8834,6.973,125300.0],["2006-09-08",6.9681,7.1273,6.9531,7.0925,156900.0],["2006-09-11",7.0477,7.1124,6.973,7.0377,38400.0],["2006-09-12",7.0278,7.1024,6.978,7.0925,45000.0],["2006-09-13",7.0726,7.1273,6.9432,6.983,98000.0],["2006-09-14",6.988,7.0576,6.9631,7.0328,39800.0],["2006-09-15",7.0427,7.1821,6.983,7.0875,150600.0],["2006-09-18",7.0676,7.3563,7.0178,7.207,92600.0],["2006-09-19",7.2368,7.2368,6.9183,6.973,130100.0],["2006-09-20",7.0228,7.3613,7.0128,7.3015,103100.0],["2006-09-21",7.3264,7.3264,7.192,7.2866,108800.0],["2006-09-22",7.2916,7.2916,6.9681,7.0825,74900.0],["2006-09-25",7.1174,7.3613,7.0527,7.3165,80600.0],["2006-09-26",7.3165,7.4857,7.2518,7.4857,85400.0],["2006-09-27",7.4857,7.4857,7.3214,7.3812,65100.0],["2006-09-28",7.3712,7.4409,7.2667,7.3563,39800.0],["2006-09-29",7.3364,7.4309,7.197,7.2318,175700.0],["2006-10-02",7.207,7.3314,7.1472,7.1821,30900.0],["2006-10-03",7.1522,7.2567,7.0377,7.1373,56100.0],["2006-10-04",7.1174,7.4658,7.1174,7.4608,86100.0],["2006-10-05",7.426,7.4807,7.416,7.4658,76900.0],["2006-10-06",7.4608,7.4658,7.406,7.4508,32900.0],["2006-10-09",7.426,7.4508,7.3314,7.4459,17900.0],["2006-10-10",7.4508,7.4558,7.2766,7.2866,49000.0],["2006-10-11",7.2567,7.3413,7.197,7.2667,50100.0],["2006-10-12",7.2667,7.4807,7.192,7.4508,101300.0],["2006-10-13",7.4707,7.4707,7.4359,7.4558,71200.0],["2006-10-16",7.421,7.5902,7.3861,7.5653,86400.0],["2006-10-17",7.5155,7.7992,7.4907,7.7943,96100.0],["2006-10-18",7.7943,8.3069,7.7445,8.2223,144700.0],["2006-10-19",8.2123,8.3567,8.068,8.2273,117300.0],["2006-10-20",8.2671,8.2671,7.9884,8.0083,134100.0],["2006-10-23",8.0182,8.0182,7.8241,7.854,58800.0],["2006-10-24",7.8839,8.063,7.8192,8.0232,70900.0],["2006-10-25",8.0531,8.1178,7.8689,7.9834,48800.0],["2006-10-26",8.0232,8.2123,7.8639,8.1924,68900.0],["2006-10-27",8.1576,8.1974,7.9038,7.9038,37600.0],["2006-10-30",7.8739,8.0381,7.8142,7.9585,33400.0],["2006-10-31",7.9685,8.0182,7.8192,7.9336,70200.0],["2006-11-01",7.9734,8.0033,7.6748,7.7097,130500.0],["2006-11-02",7.6649,7.7395,7.5355,7.5554,64200.0],["2006-11-03",7.5852,7.7395,7.4658,7.5504,43200.0],["2006-11-06",7.5404,7.625,7.5106,7.5603,23900.0],["2006-11-07",7.5852,7.9336,7.5852,7.8938,68100.0],["2006-11-08",7.8938,7.9585,7.7544,7.9187,59300.0],["2006-11-09",7.9187,7.9237,7.7644,7.7992,57900.0],["2006-11-10",7.7893,7.849,7.6947,7.7146,47300.0],["2006-11-13",7.6947,7.9137,7.6947,7.8192,29300.0],["2006-11-14",7.8042,7.9635,7.5952,7.9635,61200.0],["2006-11-15",7.9635,7.9635,7.8938,7.9386,59500.0],["2006-11-16",7.9635,7.9635,7.8888,7.9336,27900.0],["2006-11-17",7.9336,8.0581,7.9137,7.9884,77600.0],["2006-11-20",7.9486,8.0581,7.8391,7.9237,40700.0],["2006-11-21",7.9436,7.9983,7.8888,7.9635,40900.0],["2006-11-22",7.9635,7.9884,7.9237,7.9535,28300.0],["2006-11-24",7.8988,7.9635,7.8639,7.9237,14400.0],["2006-11-27",7.8789,7.9535,7.8092,7.9386,118100.0],["2006-11-28",7.8988,7.9884,7.7644,7.9784,68900.0],["2006-11-29",7.9635,7.9635,7.844,7.8739,82900.0],["2006-11-30",7.8988,7.9635,7.8341,7.844,61900.0],["2006-12-01",7.8192,7.9635,7.8192,7.9635,74600.0],["2006-12-04",7.9386,8.4811,7.9087,8.4811,174400.0],["2006-12-05",8.4662,8.9838,8.3318,8.8793,331500.0],["2006-12-06",8.8196,8.934,8.4562,8.8992,380600.0],["2006-12-07",8.1377,9.0535,7.5703,8.9042,513900.0],["2006-12-08",8.8644,8.9589,8.735,8.9291,165100.0],["2006-12-11",8.9092,8.9241,8.8096,8.8892,136100.0],["2006-12-12",8.8594,8.939,8.6802,8.939,136800.0],["2006-12-13",8.944,8.9539,8.7997,8.8743,156500.0],["2006-12-14",8.9092,8.9092,8.7399,8.7897,169700.0],["2006-12-15",8.7997,8.8992,8.7101,8.8942,256200.0],["2006-12-18",8.8992,8.9042,8.6006,8.6603,134800.0],["2006-12-19",8.5956,8.5956,8.2771,8.3766,546500.0],["2006-12-20",8.4114,8.4313,8.2671,8.3019,198200.0],["2006-12-21",8.2771,8.4114,8.2273,8.2771,117600.0],["2006-12-22",8.3019,8.3019,7.9934,8.1875,117000.0],["2006-12-26",8.2123,8.3268,8.1725,8.2123,52800.0],["2006-12-27",8.2571,8.2721,8.1775,8.2422,149900.0],["2006-12-28",8.2024,8.5956,8.1775,8.5508,141200.0],["2006-12-29",8.5209,8.5807,8.3268,8.4761,223200.0],["2007-01-03",8.4811,8.506,8.1725,8.2721,249100.0],["2007-01-04",8.2173,8.3368,7.9685,8.3119,145600.0],["2007-01-05",8.3069,8.3119,8.1875,8.287,126600.0],["2007-01-08",8.2621,8.3169,8.2024,8.3169,113200.0],["2007-01-09",8.3019,8.3816,8.2671,8.3418,142000.0],["2007-01-10",8.2621,8.3268,8.1128,8.1178,275200.0],["2007-01-11",8.1626,8.2621,8.0929,8.1626,113600.0],["2007-01-12",8.1277,8.934,8.073,8.9241,324400.0],["2007-01-16",8.939,9.2874,8.8295,9.2476,226700.0],["2007-01-17",9.158,9.6508,9.0386,9.5761,260200.0],["2007-01-18",9.5562,9.5562,9.1729,9.2327,168800.0],["2007-01-19",9.2078,9.4915,9.1232,9.4865,91600.0],["2007-01-22",9.5114,9.5114,9.2675,9.3073,112800.0],["2007-01-23",9.2725,9.82,9.2576,9.6557,175300.0],["2007-01-24",9.6607,9.6707,9.2476,9.5363,112500.0],["2007-01-25",9.5263,9.606,9.158,9.1729,76400.0],["2007-01-26",9.1729,9.4716,9.0634,9.4716,105800.0],["2007-01-29",9.4069,9.5114,9.2476,9.2725,161600.0],["2007-01-30",9.3073,9.9942,9.3073,9.9792,458800.0],["2007-01-31",9.2327,10.044,9.0087,9.4417,514000.0],["2007-02-01",9.4865,9.9494,9.1829,9.2376,252800.0],["2007-02-02",9.2426,9.8946,9.2426,9.6607,231900.0],["2007-02-05",9.606,9.7603,9.3173,9.4467,221400.0],["2007-02-06",9.5014,9.7204,9.4666,9.6209,172400.0],["2007-02-07",9.6508,9.8498,9.6408,9.8498,113500.0],["2007-02-08",9.9046,9.9046,9.6308,9.81,94200.0],["2007-02-09",9.8648,10.0539,9.7005,9.8797,101800.0],["2007-02-12",9.81,9.9245,9.4069,9.7005,136000.0],["2007-02-13",9.7005,9.9195,9.6109,9.8698,105700.0],["2007-02-14",9.8449,9.9096,9.7453,9.8797,134500.0],["2007-02-15",9.8498,10.243,9.8498,10.1883,101100.0],["2007-02-16",10.1883,10.5616,10.1883,10.5118,225200.0],["2007-02-20",10.5267,10.6014,10.2679,10.5914,110900.0],["2007-02-21",10.5218,10.5914,10.3376,10.3924,88400.0],["2007-02-22",10.4023,10.5566,10.2928,10.5566,84500.0],["2007-02-23",10.5616,10.8005,10.5118,10.7806,101600.0],["2007-02-26",10.8104,10.8851,10.5715,10.8751,89000.0],["2007-02-27",10.7656,11.0145,10.5417,10.6113,302000.0],["2007-02-28",10.5666,10.8453,10.2679,10.3973,173900.0],["2007-03-01",10.3476,10.3525,9.6707,9.9992,208300.0],["2007-03-02",9.8996,10.044,9.6955,9.7204,111900.0],["2007-03-05",9.6806,9.7403,8.9689,9.6308,229200.0],["2007-03-06",9.7851,11.5719,9.7851,11.4973,1087600.0],["2007-03-07",11.4973,11.8606,11.3231,11.6765,531100.0],["2007-03-08",11.7661,12.1642,11.7461,11.995,275300.0],["2007-03-09",12.0448,12.1493,11.8606,12.0946,250200.0],["2007-03-12",12.0946,12.3434,11.8756,12.2737,264500.0],["2007-03-13",12.1991,12.443,12.0796,12.1244,195300.0],["2007-03-14",12.1692,12.3036,11.7014,12.0746,181500.0],["2007-03-15",12.1045,12.3086,12.1045,12.1941,69800.0],["2007-03-16",12.1891,12.3882,12.1393,12.2737,157200.0],["2007-03-19",12.1642,12.9307,12.1642,12.7864,284600.0],["2007-03-20",12.871,13.5429,12.8063,13.1846,617200.0],["2007-03-21",13.1846,13.314,12.8312,13.2841,167200.0],["2007-03-22",13.2393,13.2791,12.9606,13.0452,101500.0],["2007-03-23",13.0153,13.3189,13.0153,13.2642,143900.0],["2007-03-26",13.2393,13.4882,13.0402,13.0551,164200.0],["2007-03-27",13.0253,13.0402,12.6172,12.7814,172000.0],["2007-03-28",12.6918,12.8013,12.4529,12.5176,125800.0],["2007-03-29",12.6072,12.6619,12.3583,12.4977,140700.0],["2007-03-30",12.4977,12.7515,12.4629,12.6022,113700.0],["2007-04-02",12.5077,12.8262,12.4828,12.8262,139300.0],["2007-04-03",12.8162,13.085,12.647,12.8362,182500.0],["2007-04-04",12.7864,12.9357,12.7267,12.7814,136700.0],["2007-04-05",12.7267,13.2194,12.5923,13.1846,181400.0],["2007-04-09",13.1746,13.1796,12.9407,12.9407,98100.0],["2007-04-10",12.9456,12.9656,12.8511,12.8909,64800.0],["2007-04-11",12.9208,12.9755,12.7217,12.8212,68700.0],["2007-04-12",12.7416,12.9456,12.6172,12.9307,95800.0],["2007-04-13",12.9108,12.9506,12.6271,12.871,66800.0],["2007-04-16",12.9158,13.3836,12.8212,13.3488,191100.0],["2007-04-17",13.3886,13.6076,13.2244,13.299,114400.0],["2007-04-18",13.2493,13.3986,12.9407,12.9456,68400.0],["2007-04-19",12.8411,13.0253,12.7316,12.7416,108800.0],["2007-04-20",12.9307,13.0004,12.8113,12.9855,92000.0],["2007-04-23",12.9108,13.1447,12.7864,12.8162,84500.0],["2007-04-24",12.7914,12.8312,12.4678,12.5226,151500.0],["2007-04-25",12.5077,12.6172,12.0796,12.1443,215000.0],["2007-04-26",11.9552,14.2099,11.5719,14.2049,574100.0],["2007-04-27",14.2298,14.6429,13.8615,14.0207,341900.0],["2007-04-30",13.961,14.0954,13.4483,13.5081,163400.0],["2007-05-01",13.6773,13.8515,13.2244,13.2493,137700.0],["2007-05-02",13.2045,13.4683,13.1945,13.2542,165600.0],["2007-05-03",13.2144,13.5778,13.2144,13.3936,136400.0],["2007-05-04",13.4483,13.518,13.1149,13.2891,85600.0],["2007-05-07",13.2493,13.4882,13.1945,13.3787,150200.0],["2007-05-08",13.3388,13.3388,12.6918,12.7515,236300.0],["2007-05-09",12.7018,13.3936,12.4927,13.3737,206400.0],["2007-05-10",13.2642,13.4483,12.9855,13.4135,243500.0],["2007-05-11",13.3239,13.4782,12.9855,13.2244,213100.0],["2007-05-14",13.1895,13.3538,12.5425,12.6669,245900.0],["2007-05-15",12.6221,12.9456,12.4181,12.6918,221300.0],["2007-05-16",12.7565,12.8362,12.5624,12.7267,149000.0],["2007-05-17",12.6669,12.861,12.4927,12.7117,166400.0],["2007-05-18",12.7416,13.0303,12.5674,12.9556,241100.0],["2007-05-21",12.9954,13.7221,12.9954,13.4235,215400.0],["2007-05-22",13.4782,13.5479,13.1497,13.1696,171600.0],["2007-05-23",13.1895,13.523,13.1895,13.3339,170100.0],["2007-05-24",13.3488,13.5628,13.1149,13.1597,273400.0],["2007-05-25",13.2244,13.2741,12.6968,12.8561,238900.0],["2007-05-29",12.9407,13.2144,12.8909,13.0551,108300.0],["2007-05-30",12.9158,13.085,12.8362,12.9656,98000.0],["2007-05-31",13.0153,13.1248,12.866,13.08,140400.0],["2007-06-01",13.1895,13.7121,13.1447,13.6972,243500.0],["2007-06-04",13.6673,13.7967,13.4633,13.5778,186700.0],["2007-06-05",13.5678,14.0705,13.4931,13.961,187100.0],["2007-06-06",13.8863,13.8863,13.3588,13.523,165700.0],["2007-06-07",13.4384,13.737,13.3488,13.5927,189500.0],["2007-06-08",13.5429,13.8415,13.3438,13.5578,129800.0],["2007-06-11",13.5578,13.5578,13.2393,13.3488,163400.0],["2007-06-12",13.2443,13.3488,12.7814,12.8362,157200.0],["2007-06-13",12.8212,12.8361,12.5226,12.6968,166200.0],["2007-06-14",12.6968,12.7466,12.224,12.4031,308900.0],["2007-06-15",12.5972,12.9606,12.3235,12.3384,265900.0],["2007-06-18",12.3633,12.7167,12.3434,12.6918,131700.0],["2007-06-19",12.6221,12.7615,12.5126,12.5724,169800.0],["2007-06-20",12.5823,12.5972,11.9104,11.9851,205400.0],["2007-06-21",11.9851,12.0498,11.6466,11.7661,288700.0],["2007-06-22",11.7163,11.776,11.2783,11.3629,324400.0],["2007-06-25",11.338,11.5122,10.895,10.9498,272300.0],["2007-06-26",11.0643,11.2385,10.8204,11.1489,347100.0],["2007-06-27",11.0593,11.8109,11.0593,11.8109,271300.0],["2007-06-28",11.771,11.771,11.4077,11.4774,110400.0],["2007-06-29",11.4923,11.7014,11.4177,11.557,128200.0],["2007-07-02",11.6018,11.8158,11.5072,11.7909,119900.0],["2007-07-03",11.7959,11.8955,11.7461,11.8357,42000.0],["2007-07-05",11.8308,11.9303,11.6765,11.8805,70800.0],["2007-07-06",11.8556,11.9154,11.6914,11.8457,95500.0],["2007-07-09",11.8407,11.8407,11.4027,11.4127,129500.0],["2007-07-10",11.333,11.4475,10.7109,10.7159,174800.0],["2007-07-11",10.7159,11.0991,10.5417,10.6263,133700.0],["2007-07-12",10.7109,11.0742,10.696,10.9349,124100.0],["2007-07-13",10.9249,11.0493,10.5964,10.7507,89100.0],["2007-07-16",10.681,10.7507,10.1933,10.2032,202200.0],["2007-07-17",10.2132,10.6462,10.2132,10.5666,105600.0],["2007-07-18",10.5715,10.6014,10.3525,10.5516,131500.0],["2007-07-19",10.5666,10.7009,10.4073,10.4272,114800.0],["2007-07-20",10.4023,10.477,9.8648,9.9295,200700.0],["2007-07-23",10.029,10.2978,9.8847,9.9444,157600.0],["2007-07-24",9.8996,9.9693,9.3919,9.4865,239500.0],["2007-07-25",9.591,9.6358,9.1182,9.2078,362000.0],["2007-07-26",9.0834,9.9842,9.0634,9.8996,366900.0],["2007-07-27",9.8449,9.8449,9.0236,9.0634,431400.0],["2007-07-30",9.0933,9.3223,8.73,9.2277,344300.0],["2007-07-31",9.2924,9.2924,8.8196,8.8743,281800.0],["2007-08-01",8.8843,9.0386,8.1427,8.2273,397600.0],["2007-08-02",8.2571,8.297,7.9187,8.063,390900.0],["2007-08-03",8.063,8.063,7.7047,7.7544,316400.0],["2007-08-06",7.7744,7.849,7.4309,7.5454,386800.0],["2007-08-07",7.4857,10.4521,7.4309,9.9494,566200.0],["2007-08-08",10.0788,11.9403,9.7702,10.9498,1210800.0],["2007-08-09",10.8154,11.8158,10.8154,11.2783,1158500.0],["2007-08-10",11.4027,11.4027,9.1033,9.8698,625100.0],["2007-08-13",10.4521,10.4521,7.8839,7.9137,418800.0],["2007-08-14",8.3268,8.3268,7.6748,7.7445,469200.0],["2007-08-15",7.7445,7.9635,7.3413,7.3861,331700.0],["2007-08-16",7.3413,7.63,7.0975,7.3613,313200.0],["2007-08-17",8.1128,8.6354,7.1522,8.2571,334100.0],["2007-08-20",8.3368,8.6006,7.6748,7.8142,201000.0],["2007-08-21",7.9784,8.063,7.8192,7.9635,172000.0],["2007-08-22",8.0083,8.1924,7.9237,8.063,196800.0],["2007-08-23",8.0829,8.2074,8.0033,8.1676,91000.0],["2007-08-24",8.1526,8.516,8.1377,8.3169,109100.0],["2007-08-27",8.2721,8.7549,8.2721,8.5608,90000.0],["2007-08-28",8.4861,8.8942,8.4662,8.7549,205000.0],["2007-08-29",8.8245,9.0834,8.715,9.0236,136700.0],["2007-08-30",8.9191,9.2576,8.9191,9.0087,176200.0],["2007-08-31",9.1232,9.3322,8.8793,8.9888,104700.0],["2007-09-04",8.9689,9.387,8.9689,9.372,168700.0],["2007-09-05",9.372,9.6657,8.9589,9.0037,146800.0],["2007-09-06",9.0137,9.2177,8.9092,9.163,97200.0],["2007-09-07",9.0037,9.1879,8.6155,8.6902,132400.0],["2007-09-10",8.73,8.8693,8.5707,8.7549,89200.0],["2007-09-11",8.8196,8.8196,8.6454,8.7051,109200.0],["2007-09-12",8.6852,9.158,8.6503,8.934,116800.0],["2007-09-13",8.9639,9.1331,8.6702,8.8644,112400.0],["2007-09-14",8.7549,8.9092,8.516,8.7947,86100.0],["2007-09-17",8.7598,8.7598,8.4513,8.6304,166600.0],["2007-09-18",8.6454,8.735,8.5856,8.6603,271000.0],["2007-09-19",8.7598,8.8395,8.4612,8.5757,150200.0],["2007-09-20",8.6006,9.4318,8.4164,9.0137,226600.0],["2007-09-21",9.0983,9.8996,8.8245,9.7304,205700.0],["2007-09-24",9.7155,9.7453,8.8992,9.0137,169800.0],["2007-09-25",8.9739,9.2725,8.9141,9.1281,83700.0],["2007-09-26",9.2277,9.2675,8.735,8.8992,158300.0],["2007-09-27",8.9191,9.4417,8.7897,9.4019,159900.0],["2007-09-28",9.3471,9.7304,9.3372,9.4417,98300.0],["2007-10-01",9.4218,9.7553,9.1282,9.4566,299500.0],["2007-10-02",9.5064,10.1833,9.5064,9.8996,178500.0],["2007-10-03",9.825,9.9544,9.377,9.377,123500.0],["2007-10-04",9.4318,9.8449,9.2576,9.6657,126000.0],["2007-10-05",9.7553,9.9394,9.5413,9.7851,99900.0],["2007-10-08",9.7851,10.1783,9.6955,9.8548,130900.0],["2007-10-09",9.9046,10.3326,9.8299,10.1634,135400.0],["2007-10-10",10.1783,10.2928,9.9444,10.0141,161400.0],["2007-10-11",10.044,10.1684,9.2476,9.4616,269500.0],["2007-10-12",9.4666,9.7553,9.3471,9.596,98300.0],["2007-10-15",9.5612,9.9494,9.4168,9.5213,70200.0],["2007-10-16",9.5164,9.5313,9.1232,9.1929,126900.0],["2007-10-17",9.3173,9.3919,8.9589,9.2078,118000.0],["2007-10-18",9.1729,9.382,8.9788,9.382,65100.0],["2007-10-19",9.372,9.372,8.949,9.2227,121600.0],["2007-10-22",9.0883,9.4168,8.9241,9.3521,242000.0],["2007-10-23",9.4069,9.825,9.0983,9.6508,61600.0],["2007-10-24",9.5661,9.9494,9.4069,9.82,47600.0],["2007-10-25",9.825,10.0788,9.6955,9.8449,37800.0],["2007-10-26",9.9942,10.3973,9.8399,10.0987,47600.0],["2007-10-29",10.2032,10.5118,10.2032,10.4023,85300.0],["2007-10-30",10.3127,10.7507,10.3127,10.7009,73700.0],["2007-10-31",10.7507,11.0444,10.5516,10.7607,129400.0],["2007-11-01",10.6462,10.91,10.3426,10.5218,189100.0],["2007-11-02",10.6711,11.0493,10.5516,10.681,60800.0],["2007-11-05",10.5168,10.8154,10.0688,10.1534,154600.0],["2007-11-06",10.1534,10.1933,9.2078,9.5114,297900.0],["2007-11-07",8.8793,9.5761,8.511,8.5309,309200.0],["2007-11-08",8.4861,8.5807,8.0182,8.4214,248700.0],["2007-11-09",8.2074,8.715,8.068,8.2223,122500.0],["2007-11-12",8.1825,8.1825,7.6499,7.8192,367300.0],["2007-11-13",7.9784,8.1327,7.4757,7.7843,319400.0],["2007-11-14",7.8391,8.063,7.7992,7.8142,425600.0],["2007-11-15",7.7943,7.9436,7.4956,7.5753,312500.0],["2007-11-16",7.5902,7.8739,7.4707,7.5603,150600.0],["2007-11-19",7.5404,7.5404,7.1323,7.3463,268400.0],["2007-11-20",7.3065,7.6947,6.7441,6.9681,268700.0],["2007-11-21",6.9332,6.9681,6.7043,6.9083,116700.0],["2007-11-23",6.9681,7.0676,6.7789,6.973,62000.0],["2007-11-26",6.9481,7.1174,6.7889,6.8536,121500.0],["2007-11-27",6.9382,7.0925,6.8486,6.9929,106800.0],["2007-11-28",7.0825,7.1174,6.8436,7.0825,136400.0],["2007-11-29",7.4658,7.4658,6.8586,6.8984,117800.0],["2007-11-30",7.0029,7.1323,6.8386,7.0825,160800.0],["2007-12-03",6.9929,7.0377,6.5052,6.5798,245000.0],["2007-12-04",6.4952,6.5848,6.321,6.5102,89900.0],["2007-12-05",6.3957,6.9083,6.3509,6.8237,144300.0],["2007-12-06",6.3708,6.3708,5.2907,5.4401,1677000.0],["2007-12-07",5.4749,5.5944,5.2758,5.3903,597500.0],["2007-12-10",5.455,5.455,5.0319,5.1564,406200.0],["2007-12-11",5.1564,5.1713,4.8428,4.8428,388500.0],["2007-12-12",4.9871,5.0518,4.808,4.9672,313400.0],["2007-12-13",4.9772,5.0419,4.7731,4.9274,280100.0],["2007-12-14",4.8577,5.0518,4.803,4.9025,239200.0],["2007-12-17",4.8627,4.9125,4.6338,4.6338,298700.0],["2007-12-18",4.6885,4.793,4.4795,4.5989,564400.0],["2007-12-19",4.6885,4.7433,4.5392,4.6039,216100.0],["2007-12-20",4.6586,4.8528,4.574,4.8328,314100.0],["2007-12-21",4.9274,4.9772,4.8528,4.9175,340800.0],["2007-12-24",4.9025,4.9871,4.8129,4.9622,130000.0],["2007-12-26",4.9075,4.9772,4.788,4.9125,206100.0],["2007-12-27",4.8727,4.8975,4.7084,4.7532,131800.0],["2007-12-28",4.7731,4.8279,4.6188,4.6387,136800.0],["2007-12-31",4.6188,4.8727,4.6039,4.8229,145200.0],["2008-01-02",4.798,4.9175,4.6736,4.6935,207900.0],["2008-01-03",4.7134,4.9274,4.6188,4.6288,262500.0],["2008-01-04",4.5939,4.6835,4.5043,4.5342,184500.0],["2008-01-07",4.5491,4.7034,4.4994,4.5243,202500.0],["2008-01-08",4.5143,4.7383,4.4994,4.5541,181000.0],["2008-01-09",4.5342,4.6138,4.5342,4.5591,232100.0],["2008-01-10",4.4994,4.6487,4.4994,4.5491,221700.0],["2008-01-11",4.5691,4.7084,4.5193,4.589,193600.0],["2008-01-14",4.6188,4.7283,4.5143,4.6785,193100.0],["2008-01-15",4.6089,4.8279,4.6089,4.7283,120700.0],["2008-01-16",4.7084,6.2215,4.7034,5.4301,442500.0],["2008-01-17",5.3704,5.46,5.022,5.0867,248800.0],["2008-01-18",5.0668,5.1663,4.9075,5.0867,186100.0],["2008-01-22",4.8776,5.4251,4.8776,5.2858,202700.0],["2008-01-23",5.1564,5.9975,5.1564,5.8432,163100.0],["2008-01-24",5.9577,6.1219,5.7636,5.7984,182000.0],["2008-01-25",5.8432,6.1219,5.6242,5.7088,129400.0],["2008-01-28",5.7188,5.8382,5.5844,5.6342,96900.0],["2008-01-29",5.6441,6.0572,5.5993,5.9577,163700.0],["2008-01-30",5.9527,6.2762,5.7337,5.8432,219700.0],["2008-01-31",5.6989,5.8333,5.4898,5.5894,307300.0],["2008-02-01",5.5894,5.6939,5.2858,5.3405,157300.0],["2008-02-04",5.3107,5.5296,4.9573,5.0369,224800.0],["2008-02-05",4.9822,5.0319,4.6039,4.6338,177500.0],["2008-02-06",4.6885,4.7532,4.2754,4.365,162000.0],["2008-02-07",4.37,4.4098,4.2007,4.2804,239600.0],["2008-02-08",4.2406,4.2804,4.0813,4.1659,170700.0],["2008-02-11",4.1062,4.1112,3.932,4.0813,161800.0],["2008-02-12",4.146,4.1659,3.937,3.9867,98300.0],["2008-02-13",4.0265,4.1112,3.927,4.0464,112600.0],["2008-02-14",4.0415,4.3202,4.0216,4.3003,141400.0],["2008-02-15",4.2605,4.3152,4.1062,4.2206,108500.0],["2008-02-19",4.2854,4.3152,4.0813,4.0912,52600.0],["2008-02-20",4.0713,4.1311,3.9569,4.0066,89100.0],["2008-02-21",4.0216,4.146,3.8474,3.8673,158500.0],["2008-02-22",4.0863,4.4197,4.0614,4.37,228900.0],["2008-02-25",4.3451,4.7781,4.2804,4.7582,144000.0],["2008-02-26",4.7034,4.9125,4.4844,4.8528,97500.0],["2008-02-27",4.788,5.022,4.7433,4.8378,46100.0],["2008-02-28",4.8179,4.8627,4.5292,4.5442,97900.0],["2008-02-29",4.5093,4.6487,4.4347,4.5043,77000.0],["2008-03-03",4.5342,4.6089,4.1908,4.4795,106800.0],["2008-03-04",4.4247,4.8478,4.4247,4.7184,134800.0],["2008-03-05",4.7532,4.7532,4.4098,4.7383,130800.0],["2008-03-06",4.7233,4.8179,4.2455,4.2455,119100.0],["2008-03-07",4.2057,4.4048,4.0614,4.2306,54300.0],["2008-03-10",4.2256,4.2605,3.922,3.927,66900.0],["2008-03-11",4.0464,4.36,3.9967,4.36,99100.0],["2008-03-12",4.3749,4.7034,4.3102,4.5093,103700.0],["2008-03-13",4.4546,4.6935,4.2256,4.574,80500.0],["2008-03-14",4.6387,4.6387,4.2057,4.3003,51300.0],["2008-03-17",4.1858,4.4347,4.0614,4.2206,80000.0],["2008-03-18",4.1858,5.0966,4.1858,5.0817,76000.0],["2008-03-19",5.0817,5.8382,5.027,5.4649,219500.0],["2008-03-20",5.5844,5.5844,5.1812,5.2808,360100.0],["2008-03-24",5.3107,5.5496,5.2609,5.455,191600.0],["2008-03-25",5.4152,5.5894,5.1116,5.3306,171500.0],["2008-03-26",5.2957,5.6043,5.2907,5.4749,138400.0],["2008-03-27",5.4749,5.9029,5.3953,5.6541,130400.0],["2008-03-28",5.7138,5.7486,5.1862,5.1912,88600.0],["2008-03-31",5.236,5.4649,5.1016,5.2609,47400.0],["2008-04-01",5.2559,5.8432,5.2559,5.669,156700.0],["2008-04-02",5.6342,5.9726,5.5496,5.8482,118500.0],["2008-04-03",5.7835,5.7984,5.5545,5.6192,47900.0],["2008-04-04",5.6491,5.6491,5.2061,5.2459,74900.0],["2008-04-07",5.2957,5.5496,5.226,5.3405,74100.0],["2008-04-08",5.3206,5.5545,5.3206,5.4301,28900.0],["2008-04-09",5.3754,5.4699,5.1265,5.1464,58300.0],["2008-04-10",5.1265,5.3803,5.1215,5.241,31500.0],["2008-04-11",5.1912,5.3505,5.0021,5.027,46600.0],["2008-04-14",5.017,5.3007,4.8577,4.8627,128600.0],["2008-04-15",4.9822,5.0369,4.8428,4.9722,44700.0],["2008-04-16",5.0319,5.0767,4.8975,5.0419,75700.0],["2008-04-17",4.9772,5.0717,4.8478,4.9473,108100.0],["2008-04-18",5.0618,5.2758,4.9772,5.1812,113400.0],["2008-04-21",5.1613,5.1613,4.8378,4.8378,38100.0],["2008-04-22",4.8229,4.8876,4.4795,4.6238,99800.0],["2008-04-23",4.3301,4.9175,4.0863,4.4894,176000.0],["2008-04-24",4.4795,4.9822,4.4795,4.8776,67900.0],["2008-04-25",4.8975,4.8975,4.6238,4.7681,110200.0],["2008-04-28",4.7383,4.8577,4.5989,4.6835,68400.0],["2008-04-29",4.5193,4.6437,4.4844,4.5541,115800.0],["2008-04-30",4.579,4.8229,4.5342,4.6039,111800.0],["2008-05-01",4.6089,5.0618,4.5392,4.9473,64900.0],["2008-05-02",5.0717,5.2509,4.8926,4.9075,122700.0],["2008-05-05",4.9573,5.0518,4.5143,4.6039,109900.0],["2008-05-06",4.5641,5.0518,4.5641,4.8378,159200.0],["2008-05-07",4.8279,4.8279,3.9817,4.0514,360000.0],["2008-05-08",4.0564,4.3301,4.0564,4.3202,197600.0],["2008-05-09",4.2555,4.4546,4.146,4.3899,85600.0],["2008-05-12",4.4197,4.5442,4.1759,4.2057,118500.0],["2008-05-13",4.3401,4.4148,4.2107,4.2804,65800.0],["2008-05-14",4.1311,4.4347,4.1311,4.2356,57400.0],["2008-05-15",4.2256,4.3501,4.2107,4.2704,41200.0],["2008-05-16",4.3053,4.3252,4.146,4.1709,84400.0],["2008-05-19",4.1609,4.3053,4.0813,4.1012,82500.0],["2008-05-20",4.1062,4.2107,4.0216,4.1261,41500.0],["2008-05-21",4.1709,4.1958,3.9817,4.0514,53900.0],["2008-05-22",4.0664,4.0962,3.9071,3.9419,61900.0],["2008-05-23",3.9071,3.9917,3.6035,3.7727,121300.0],["2008-05-27",3.7677,4.0166,3.6632,3.7777,54200.0],["2008-05-28",3.8026,3.8772,3.713,3.7428,56400.0],["2008-05-29",3.7379,3.8125,3.7329,3.8125,25600.0],["2008-05-30",3.8175,3.9071,3.7478,3.8523,98600.0],["2008-06-02",3.8026,3.9071,3.713,3.8225,88600.0],["2008-06-03",3.8374,3.8971,3.6931,3.7578,52800.0],["2008-06-04",3.7528,3.9419,3.7478,3.917,34000.0],["2008-06-05",3.937,4.0464,3.9021,4.0415,91000.0],["2008-06-06",4.0066,4.0763,3.8026,3.8026,78400.0],["2008-06-09",3.8075,3.8474,3.6682,3.8075,48600.0],["2008-06-10",3.7279,3.927,3.698,3.7627,44800.0],["2008-06-11",3.7478,3.8573,3.7329,3.7926,25600.0],["2008-06-12",3.8324,3.927,3.7329,3.7379,92000.0],["2008-06-13",3.8175,3.8175,3.6881,3.7578,137600.0],["2008-06-16",3.7379,3.7428,3.5139,3.5288,125500.0],["2008-06-17",3.5388,3.6085,3.4243,3.4343,100900.0],["2008-06-18",3.3944,3.499,3.2849,3.3248,147900.0],["2008-06-19",3.3048,3.6333,3.2849,3.4741,147400.0],["2008-06-20",3.4442,3.6383,3.4293,3.499,281600.0],["2008-06-23",3.5238,3.6234,3.3596,3.5139,126900.0],["2008-06-24",3.484,3.7876,3.3895,3.6931,251400.0],["2008-06-25",3.708,3.8872,3.4691,3.5139,336400.0],["2008-06-26",3.4591,3.5836,3.3347,3.5537,122000.0],["2008-06-27",3.5537,3.6234,3.27,3.27,1759500.0],["2008-06-30",3.2999,3.5089,3.1804,3.2103,133700.0],["2008-07-01",3.1655,3.2053,2.9664,2.9664,195500.0],["2008-07-02",2.9415,3.046,2.8171,2.8967,171200.0],["2008-07-03",3.056,3.056,2.8619,2.8619,68000.0],["2008-07-07",2.8619,2.9764,2.6429,2.7922,183300.0],["2008-07-08",2.7723,3.2103,2.7723,3.1356,137400.0],["2008-07-09",3.1207,3.2003,2.9664,3.0659,92500.0],["2008-07-10",3.0859,3.1705,3.0112,3.0809,75500.0],["2008-07-11",3.0411,3.1157,2.8619,2.8967,142000.0],["2008-07-14",2.9714,3.1207,2.9117,2.9117,47100.0],["2008-07-15",2.8569,2.8917,2.7026,2.7424,74800.0],["2008-07-16",2.7673,3.0709,2.7574,2.9614,137000.0],["2008-07-17",2.9664,3.1257,2.9664,3.051,134100.0],["2008-07-18",3.061,3.1854,3.0261,3.1754,65400.0],["2008-07-21",3.1804,3.1804,3.0012,3.0859,54300.0],["2008-07-22",3.0411,3.2202,3.0411,3.1107,106800.0],["2008-07-23",3.1207,3.1356,2.9863,3.0261,1990300.0],["2008-07-24",3.061,3.061,2.6379,2.7773,315300.0],["2008-07-25",2.827,2.9415,2.7076,2.7922,153600.0],["2008-07-28",2.8519,2.9017,2.6628,2.7225,66900.0],["2008-07-29",2.7374,3.2202,2.7374,3.1954,615500.0],["2008-07-30",3.1157,3.7428,3.061,3.6632,180000.0],["2008-07-31",3.5587,3.5587,3.1406,3.2999,135600.0],["2008-08-01",3.6682,4.0514,3.6134,3.8424,184500.0],["2008-08-04",3.8822,4.0265,3.698,3.8424,79700.0],["2008-08-05",3.8822,4.3451,3.8573,4.1659,115600.0],["2008-08-06",4.2157,4.355,4.0017,4.1908,68300.0],["2008-08-07",4.1062,4.1211,3.927,4.0216,79900.0],["2008-08-08",4.0315,4.365,3.8922,4.2057,59800.0],["2008-08-11",4.2256,4.4745,4.1659,4.2107,206500.0],["2008-08-12",4.2157,4.4645,4.1161,4.3152,96600.0],["2008-08-13",4.3053,4.5691,4.1659,4.3451,64500.0],["2008-08-14",4.3053,4.5243,4.1858,4.3053,94500.0],["2008-08-15",4.355,4.355,4.2704,4.2953,58100.0],["2008-08-18",4.3451,4.3451,4.1709,4.2406,100500.0],["2008-08-19",4.1958,4.3102,2.9465,3.0709,535300.0],["2008-08-20",3.1107,3.2849,2.9913,3.1107,163500.0],["2008-08-21",2.7374,3.0859,2.4985,2.9365,232300.0],["2008-08-22",2.9614,3.0162,2.827,2.9117,112500.0],["2008-08-25",2.9913,2.9913,2.7623,2.7723,143300.0],["2008-08-26",2.7623,2.8619,2.7374,2.7773,75100.0],["2008-08-27",2.7673,2.9266,2.7673,2.8967,94300.0],["2008-08-28",2.9564,2.9913,2.8669,2.9614,98500.0],["2008-08-29",2.9117,3.0211,2.8569,2.9813,52500.0],["2008-09-02",3.0411,3.0809,2.9863,3.0062,67400.0],["2008-09-03",3.0112,3.2003,3.0012,3.1107,68800.0],["2008-09-04",3.0809,3.1804,3.0112,3.061,88000.0],["2008-09-05",2.9963,3.056,2.9714,3.0112,73800.0],["2008-09-08",3.1306,3.1904,3.0361,3.0859,83500.0],["2008-09-09",3.1406,3.6483,3.1356,3.489,421100.0],["2008-09-10",3.5089,3.5139,2.9963,3.056,419400.0],["2008-09-11",2.9963,3.0759,2.9117,2.9813,136700.0],["2008-09-12",3.0112,3.0311,2.9117,3.0261,344900.0],["2008-09-15",2.9614,3.265,2.827,2.9365,299800.0],["2008-09-16",3.0804,3.5358,2.8766,2.9665,187200.0],["2008-09-17",2.8586,3.0025,2.7088,2.9246,148900.0],["2008-09-18",2.9665,4.1891,2.8406,3.7216,470800.0],["2008-09-19",3.5958,3.7456,3.0264,3.4399,344300.0],["2008-09-22",3.392,3.5119,3.1942,3.2961,51300.0],["2008-09-23",3.392,3.6617,3.2961,3.4459,70200.0],["2008-09-24",3.5059,3.5898,3.3141,3.3261,29900.0],["2008-09-25",3.3261,3.416,3.2362,3.2482,36500.0],["2008-09-26",3.2302,3.4519,3.2302,3.3381,44400.0],["2008-09-29",3.2362,3.3201,3.1583,3.2362,72000.0],["2008-09-30",3.2362,3.2841,3.2362,3.2661,36100.0],["2008-10-01",3.2002,3.356,3.1882,3.3081,59100.0],["2008-10-02",3.2542,3.428,3.2482,3.398,49900.0],["2008-10-03",3.35,3.5538,3.2961,3.356,122000.0],["2008-10-06",3.35,3.5059,3.3321,3.4519,152000.0],["2008-10-07",3.368,3.4879,3.2961,3.3261,93100.0],["2008-10-08",3.2721,4.1531,3.2721,4.0512,147400.0],["2008-10-09",4.0692,4.3629,3.6557,4.267,145900.0],["2008-10-10",4.0392,4.2849,3.9014,4.0512,121900.0],["2008-10-13",4.1891,4.207,4.0153,4.1891,79900.0],["2008-10-14",4.273,4.3389,4.1291,4.255,79600.0],["2008-10-15",4.1951,4.207,3.5119,3.5119,43900.0],["2008-10-16",3.5778,4.0392,3.4759,4.0153,35200.0],["2008-10-17",4.0213,4.3928,4.0213,4.231,205500.0],["2008-10-20",4.3449,4.5846,4.3449,4.3569,156200.0],["2008-10-21",4.3449,4.4947,4.0932,4.231,87100.0],["2008-10-22",4.3988,4.3988,4.1052,4.231,29700.0],["2008-10-23",4.1531,4.3149,4.0512,4.0632,44200.0],["2008-10-24",3.8954,4.0992,3.8295,3.8774,26000.0],["2008-10-27",3.8115,3.8774,3.5958,3.5958,13400.0],["2008-10-28",3.6857,3.6857,3.416,3.6377,84400.0],["2008-10-29",3.6257,4.0332,3.6257,3.8654,18500.0],["2008-10-30",3.8594,3.8594,3.5059,3.5059,67100.0],["2008-10-31",3.4399,3.7696,3.4399,3.6857,29600.0],["2008-11-03",3.6377,3.8535,3.5298,3.5538,27100.0],["2008-11-04",3.5718,3.8415,3.5718,3.7396,37800.0],["2008-11-05",3.6797,4.207,3.6797,3.9793,63000.0],["2008-11-06",3.9014,4.0692,3.6257,3.6257,24200.0],["2008-11-07",3.6077,3.6257,3.4459,3.5298,12600.0],["2008-11-10",3.5418,3.6737,3.4399,3.5179,13500.0],["2008-11-11",3.4579,3.8055,3.38,3.6077,59200.0],["2008-11-12",3.5478,3.5538,3.1882,3.2062,17900.0],["2008-11-13",3.2721,3.3441,2.9845,3.3441,52700.0],["2008-11-14",3.3261,3.362,2.9845,2.9845,40500.0],["2008-11-17",2.9126,3.1043,2.7627,2.8227,28400.0],["2008-11-18",2.8047,2.8107,2.583,2.7508,73000.0],["2008-11-19",2.7328,2.7328,2.4811,2.6788,28300.0],["2008-11-20",2.6908,2.9905,2.0256,2.3013,118300.0],["2008-11-21",2.3133,2.3972,2.0436,2.1515,93700.0],["2008-11-24",2.1934,2.1994,2.0076,2.1275,76900.0],["2008-11-25",2.1335,2.1575,2.0556,2.0975,55800.0],["2008-11-26",2.0376,2.2054,2.0376,2.1874,39500.0],["2008-11-28",2.1874,2.4571,2.1874,2.4511,33100.0],["2008-12-01",2.3852,2.6549,2.3852,2.577,54800.0],["2008-12-02",2.6369,2.7328,2.4691,2.7208,25500.0],["2008-12-03",2.7208,2.8167,2.511,2.6489,21200.0],["2008-12-04",2.7208,2.7388,2.4032,2.553,37600.0],["2008-12-05",2.4631,2.6369,2.4032,2.4991,23000.0],["2008-12-08",2.4751,2.6788,2.3972,2.3972,38000.0],["2008-12-09",2.3073,2.565,2.3073,2.3852,56600.0],["2008-12-10",2.4271,2.511,2.3432,2.3672,16700.0],["2008-12-11",2.4391,2.4871,2.1275,2.1275,23400.0],["2008-12-12",2.0616,2.3552,2.0616,2.1994,30600.0],["2008-12-15",2.1874,2.4331,2.1874,2.3313,24000.0],["2008-12-16",2.4211,2.4691,2.2294,2.3672,48200.0],["2008-12-17",2.3073,2.4451,2.3073,2.3732,59100.0],["2008-12-18",2.4032,2.4571,2.2294,2.3852,56300.0],["2008-12-19",2.4691,2.4871,1.9837,2.1095,64100.0],["2008-12-22",2.1155,2.4092,2.1155,2.2174,99500.0],["2008-12-23",2.2653,2.3912,2.0076,2.1515,35500.0],["2008-12-24",1.8998,2.3972,1.8998,2.3073,10000.0],["2008-12-26",2.2713,2.3972,2.2593,2.3852,10100.0],["2008-12-29",2.0556,2.4271,1.8099,1.9777,48100.0],["2008-12-30",2.0076,2.2114,2.0076,2.0855,32400.0],["2008-12-31",2.0855,2.3672,1.8219,2.3672,72800.0],["2009-01-02",1.9897,2.3972,1.9897,2.3672,50000.0],["2009-01-05",2.3193,2.3372,2.0676,2.1455,70700.0],["2009-01-06",2.1934,2.2473,2.1395,2.1455,29500.0],["2009-01-07",2.1335,2.2773,2.0975,2.1515,25200.0],["2009-01-08",2.1754,2.2473,2.1095,2.1275,21900.0],["2009-01-09",2.1874,2.1874,2.0736,2.0915,9800.0],["2009-01-12",2.0795,2.2234,2.0436,2.2174,54800.0],["2009-01-13",2.1754,2.3013,2.0136,2.3013,61000.0],["2009-01-14",2.2234,2.2234,2.0436,2.0436,10600.0],["2009-01-15",2.0436,2.2773,1.9956,2.2773,27300.0],["2009-01-16",2.2054,2.2174,2.0496,2.0795,38800.0],["2009-01-20",2.0556,2.1634,2.0436,2.0855,15500.0],["2009-01-21",2.0795,2.3672,2.0496,2.2234,20300.0],["2009-01-22",2.2533,2.2533,1.8938,1.9058,31600.0],["2009-01-23",1.9417,2.0915,1.66,1.714,121900.0],["2009-01-26",1.7919,1.8278,1.5582,1.6421,47000.0],["2009-01-27",1.6421,1.7439,1.5342,1.5582,87200.0],["2009-01-28",1.6361,1.714,1.5102,1.5701,92300.0],["2009-01-29",2.0196,2.0915,1.726,1.9058,339100.0],["2009-01-30",1.9117,1.9537,1.8039,1.8638,70300.0],["2009-02-02",1.8878,1.9657,1.8638,1.9117,46600.0],["2009-02-03",1.9237,1.9956,1.8698,1.9897,66300.0],["2009-02-04",2.0256,2.3073,1.9897,2.1874,102700.0],["2009-02-05",2.1814,2.4152,2.1814,2.3552,43900.0],["2009-02-06",2.4032,2.529,2.3133,2.3253,66700.0],["2009-02-09",2.3972,2.4751,2.3552,2.3552,24000.0],["2009-02-10",2.2833,2.4751,2.2833,2.3852,45500.0],["2009-02-11",2.4511,2.6249,2.4511,2.577,56400.0],["2009-02-12",2.577,2.8167,2.4811,2.7807,106000.0],["2009-02-13",2.7927,3.6317,2.7927,3.2242,174800.0],["2009-02-17",3.1343,3.4759,3.1163,3.2602,139200.0],["2009-02-18",3.3141,3.41,3.2841,3.3261,131400.0],["2009-02-19",3.41,3.5478,3.2242,3.4459,147500.0],["2009-02-20",3.398,3.5059,3.2781,3.3261,49800.0],["2009-02-23",3.368,3.4699,3.1942,3.2242,24700.0],["2009-02-24",3.4819,3.4819,3.0025,3.1043,69300.0],["2009-02-25",3.0924,3.0924,2.9845,2.9965,34200.0],["2009-02-26",2.9845,3.0924,2.9845,3.0324,24500.0],["2009-02-27",3.0864,3.1103,3.0085,3.0983,19000.0],["2009-03-02",3.0025,3.0204,2.9066,2.9845,18800.0],["2009-03-03",2.9725,3.0264,2.5949,2.5949,55000.0],["2009-03-04",2.6369,2.6669,2.4691,2.6669,35200.0],["2009-03-05",2.6369,2.6728,2.547,2.6069,33800.0],["2009-03-06",2.6309,2.6309,2.3732,2.3732,44400.0],["2009-03-09",2.3852,2.4511,2.2833,2.3013,45700.0],["2009-03-10",2.3432,2.3912,2.3253,2.3912,9600.0],["2009-03-11",2.3732,2.4271,2.3552,2.3612,38300.0],["2009-03-12",2.3372,2.4691,1.9657,2.3912,40000.0],["2009-03-13",2.6848,2.6968,2.3432,2.511,32300.0],["2009-03-16",2.541,2.6788,2.3912,2.5889,18000.0],["2009-03-17",2.6848,2.6848,2.547,2.571,16100.0],["2009-03-18",2.3792,2.4631,2.3672,2.4631,26500.0],["2009-03-19",2.4032,2.4211,2.3253,2.3852,18100.0],["2009-03-20",2.3552,2.4931,2.3253,2.3372,9300.0],["2009-03-23",2.3912,2.547,2.3492,2.535,19100.0],["2009-03-24",2.4931,2.5949,2.4931,2.529,9000.0],["2009-03-25",2.565,2.6968,2.4871,2.5889,9900.0],["2009-03-26",2.6369,2.8407,2.6369,2.7148,7700.0],["2009-03-27",2.6309,2.6309,2.517,2.571,4000.0],["2009-03-30",2.565,2.6968,2.547,2.6968,16400.0],["2009-03-31",2.6968,2.6968,2.4811,2.517,9700.0],["2009-04-01",2.517,2.7687,2.4092,2.7448,53500.0],["2009-04-02",2.7867,3.0744,2.7867,3.0144,22600.0],["2009-04-03",3.0384,3.2602,2.9905,3.1103,27300.0],["2009-04-06",3.0804,3.1223,3.0684,3.1103,3000.0],["2009-04-07",3.1643,3.4519,3.1643,3.2781,15100.0],["2009-04-08",3.2781,3.41,3.2781,3.362,39900.0],["2009-04-09",3.368,3.5298,3.3201,3.404,46700.0],["2009-04-13",3.386,3.428,3.368,3.368,1600.0],["2009-04-14",3.5358,3.5358,3.386,3.386,74900.0],["2009-04-15",3.3441,3.434,3.2362,3.422,9400.0],["2009-04-16",3.41,3.4879,3.398,3.422,7000.0],["2009-04-17",3.428,3.4759,3.41,3.422,32800.0],["2009-04-20",3.2781,3.416,3.1882,3.3081,5300.0],["2009-04-21",3.2542,3.35,3.2542,3.2961,45900.0],["2009-04-22",3.2961,3.398,3.2781,3.35,7500.0],["2009-04-23",3.2542,3.2602,2.9485,2.9965,23200.0],["2009-04-24",2.8946,3.0924,2.8946,2.9785,5000.0],["2009-04-27",2.9845,2.9905,2.9006,2.9425,6800.0],["2009-04-28",2.9186,2.9605,2.8107,2.8406,9500.0],["2009-04-29",2.7987,3.0324,2.7987,2.8406,14500.0],["2009-04-30",2.7208,3.0144,2.7208,2.8766,14700.0],["2009-05-01",2.8766,2.9965,2.7268,2.8347,39000.0],["2009-05-04",2.8466,3.1763,2.8406,2.8466,37200.0],["2009-05-05",2.8526,2.8826,2.6429,2.7088,28100.0],["2009-05-06",2.8047,2.9785,2.7807,2.9006,28900.0],["2009-05-07",2.8586,2.8706,2.7028,2.7268,9400.0],["2009-05-08",2.7328,2.7388,2.6848,2.6908,17700.0],["2009-05-11",2.6669,2.7088,2.6489,2.7088,33700.0],["2009-05-12",2.7088,2.7448,2.6249,2.6968,100700.0],["2009-05-13",2.6309,2.6968,2.6009,2.6908,13200.0],["2009-05-14",2.6069,2.6728,2.5949,2.6429,12600.0],["2009-05-15",2.6788,2.6788,2.6189,2.6309,14900.0],["2009-05-18",2.559,2.7088,2.553,2.6429,35500.0],["2009-05-19",2.547,2.7088,2.547,2.6908,29200.0],["2009-05-20",2.7148,2.8227,2.6908,2.7867,17400.0],["2009-05-21",2.8107,2.8586,2.6549,2.6669,43200.0],["2009-05-22",2.6069,2.6249,2.505,2.571,18000.0],["2009-05-26",2.571,2.6129,2.4871,2.6129,15200.0],["2009-05-27",2.4691,2.7567,2.4691,2.6489,52000.0],["2009-05-28",2.6968,2.7448,2.553,2.6848,7300.0],["2009-05-29",2.6968,2.7388,2.571,2.7388,14700.0],["2009-06-01",2.6549,2.7388,2.5949,2.5949,33900.0],["2009-06-02",2.5889,2.6549,2.5889,2.6369,28800.0],["2009-06-03",2.6369,2.7627,2.5889,2.6968,44300.0],["2009-06-04",2.7448,2.9066,2.6069,2.9066,37600.0],["2009-06-05",2.7927,2.9006,2.7747,2.7807,27400.0],["2009-06-08",2.8167,2.8826,2.8167,2.8706,12500.0],["2009-06-09",2.8766,2.9725,2.6908,2.9425,35000.0],["2009-06-10",2.9365,3.0025,2.9365,2.9785,31500.0],["2009-06-11",2.9845,3.0025,2.8646,2.9785,48600.0],["2009-06-12",2.9905,2.9905,2.8766,2.8946,11000.0],["2009-06-15",2.7208,2.7567,2.6129,2.6129,20300.0],["2009-06-16",2.6489,2.6669,2.505,2.5949,13800.0],["2009-06-17",2.7627,2.7627,2.4152,2.6069,58400.0],["2009-06-18",2.6549,2.6728,2.4391,2.541,24300.0],["2009-06-19",2.6549,2.6908,2.553,2.6669,9900.0],["2009-06-22",2.6549,2.6549,2.517,2.517,3800.0],["2009-06-23",2.529,2.553,2.4631,2.4631,5000.0],["2009-06-24",2.7328,2.7328,2.4931,2.541,4000.0],["2009-06-25",2.5949,2.6489,2.4931,2.6489,5800.0],["2009-06-26",2.6549,2.8227,2.4991,2.4991,73400.0],["2009-06-29",2.547,2.9905,2.547,2.6369,11000.0],["2009-06-30",2.7208,2.7328,2.4871,2.6788,23300.0],["2009-07-01",2.6309,2.6429,2.4631,2.4631,8500.0],["2009-07-02",2.4811,2.4811,2.3912,2.3972,28000.0],["2009-07-06",2.3492,2.4092,2.2773,2.3792,14800.0],["2009-07-07",2.4751,2.4871,2.3972,2.4032,11200.0],["2009-07-08",2.553,2.553,2.3313,2.3912,7000.0],["2009-07-09",2.4331,2.4391,2.4092,2.4092,1300.0],["2009-07-10",2.4331,2.4331,2.3612,2.3792,17900.0],["2009-07-13",2.4271,2.4271,2.3852,2.4092,1500.0],["2009-07-14",2.4451,2.4931,2.3852,2.4092,7400.0],["2009-07-15",2.511,2.6129,2.4211,2.4391,3400.0],["2009-07-16",2.4571,2.4931,2.4092,2.4092,16700.0],["2009-07-17",2.4871,2.505,2.4152,2.4271,10000.0],["2009-07-20",2.4571,2.4871,2.4152,2.4331,6800.0],["2009-07-21",2.4152,2.6309,2.2773,2.4032,51800.0],["2009-07-22",2.4271,2.553,2.1275,2.2893,141600.0],["2009-07-23",2.3372,2.4811,2.1634,2.3133,62200.0],["2009-07-24",2.3852,2.4092,2.3372,2.3972,12300.0],["2009-07-27",2.4032,2.4751,2.4032,2.4751,5900.0],["2009-07-28",2.4691,2.5949,2.4691,2.5889,13700.0],["2009-07-29",2.577,2.577,2.4152,2.4571,18800.0],["2009-07-30",2.4571,2.8946,2.4152,2.535,101200.0],["2009-07-31",2.517,2.6249,2.0016,2.1515,274400.0],["2009-08-03",2.2054,2.4032,2.2054,2.3372,52800.0],["2009-08-04",2.2773,2.4871,2.2773,2.2833,45700.0],["2009-08-05",2.4451,2.4571,2.3732,2.4451,26000.0],["2009-08-06",2.4211,2.4571,2.3073,2.4571,27600.0],["2009-08-07",2.4571,2.4751,2.4271,2.4751,27700.0],["2009-08-10",2.4092,2.4571,2.4092,2.4331,9100.0],["2009-08-11",2.4331,2.4511,2.2773,2.4511,50200.0],["2009-08-12",2.3912,2.4451,2.3073,2.3073,40400.0],["2009-08-13",2.3372,2.3492,2.2473,2.2713,43100.0],["2009-08-14",2.2473,2.2593,2.1575,2.2054,30600.0],["2009-08-17",2.1275,2.1575,2.1035,2.1455,19600.0],["2009-08-18",2.1455,2.3432,2.1455,2.3432,29700.0],["2009-08-19",2.2533,2.3912,2.2174,2.3492,23400.0],["2009-08-20",2.3912,2.4092,2.2833,2.3253,24100.0],["2009-08-21",2.3073,2.4092,2.3073,2.3133,18900.0],["2009-08-24",2.3672,2.4032,2.3073,2.4032,15200.0],["2009-08-25",2.3972,2.4032,2.3073,2.3073,39700.0],["2009-08-26",2.3372,2.3792,2.3073,2.3372,31200.0],["2009-08-27",2.3313,2.3972,2.3253,2.3492,35900.0],["2009-08-28",2.3313,2.3492,2.3073,2.3193,14900.0],["2009-08-31",2.2653,2.3612,2.2354,2.2414,38000.0],["2009-09-01",2.2653,2.2773,2.1874,2.1874,18200.0],["2009-09-02",2.1874,2.1874,2.1275,2.1455,44200.0],["2009-09-03",2.1515,2.3972,2.1215,2.3972,69700.0],["2009-09-04",2.4032,3.0204,2.3912,2.7268,135100.0],["2009-09-08",2.7268,3.0264,2.6609,2.9605,39900.0],["2009-09-09",2.9965,3.5958,2.9845,3.5418,124300.0],["2009-09-10",3.4939,3.5598,3.2961,3.3081,50900.0],["2009-09-11",3.35,3.362,3.1103,3.1343,13200.0],["2009-09-14",3.1343,3.1942,3.0864,3.0983,24300.0],["2009-09-15",3.1223,3.1403,3.0864,3.1043,6700.0],["2009-09-16",3.1283,3.2482,3.0804,3.1763,42800.0],["2009-09-17",3.1403,3.1703,2.8047,2.8047,81000.0],["2009-09-18",2.8406,3.0085,2.8347,3.0085,28000.0],["2009-09-21",2.9785,3.1103,2.9605,3.0264,38800.0],["2009-09-22",3.0264,3.1763,2.9785,3.1283,76400.0],["2009-09-23",3.1283,3.1763,2.9605,2.9725,33900.0],["2009-09-24",3.0624,3.0624,2.9545,2.9905,18700.0],["2009-09-25",2.9785,3.0384,2.9485,2.9965,15500.0],["2009-09-28",3.0504,3.1223,2.9965,3.1043,30600.0],["2009-09-29",3.0864,3.1103,2.9965,3.0025,33700.0],["2009-09-30",3.0504,3.0864,3.0025,3.0025,16400.0],["2009-10-01",3.0564,3.0744,2.8826,2.9126,70000.0],["2009-10-02",2.7987,3.1763,2.7747,2.8766,64200.0],["2009-10-05",2.8586,2.8586,2.7088,2.7567,34400.0],["2009-10-06",2.7687,2.9066,2.7088,2.8586,23500.0],["2009-10-07",2.9126,2.9485,2.8466,2.8526,10400.0],["2009-10-08",2.9126,2.9545,2.8466,2.8706,22200.0],["2009-10-09",2.8706,2.9905,2.8706,2.9365,20500.0],["2009-10-12",2.9785,2.9965,2.9246,2.9965,21700.0],["2009-10-13",3.0564,3.0564,2.9725,2.9905,28600.0],["2009-10-14",2.9485,3.0624,2.7927,2.9305,84100.0],["2009-10-15",2.9605,3.0204,2.9605,2.9785,49300.0],["2009-10-16",2.9965,3.0924,2.9785,3.0025,26900.0],["2009-10-19",3.0264,3.2182,2.8766,2.9126,69400.0],["2009-10-20",2.9305,3.0025,2.9305,2.9785,17500.0],["2009-10-21",2.9305,3.0504,2.9305,3.0384,41800.0],["2009-10-22",3.0324,3.0684,2.9845,2.9905,22500.0],["2009-10-23",2.9965,3.0504,2.9965,2.9965,15800.0],["2009-10-26",3.0204,3.0204,2.9066,2.9905,15200.0],["2009-10-27",3.0684,3.0924,2.9665,2.9665,11700.0],["2009-10-28",2.9605,3.0264,2.9246,2.9246,5900.0],["2009-10-29",2.9425,2.9965,2.8706,2.8706,30100.0],["2009-10-30",2.8886,2.9186,2.7268,2.7328,11900.0],["2009-11-02",2.7388,2.8706,2.7268,2.7508,7800.0],["2009-11-03",2.7747,2.9066,2.7747,2.8946,16100.0],["2009-11-04",2.9365,2.9785,2.8167,2.8167,5200.0],["2009-11-05",2.8466,2.9066,2.8466,2.9066,11300.0],["2009-11-06",2.8406,2.8526,2.6968,2.7807,18500.0],["2009-11-09",2.7687,2.9305,2.7687,2.8706,9600.0],["2009-11-10",2.8466,2.9605,2.7148,2.8646,10300.0],["2009-11-11",2.6968,2.9665,2.6968,2.9365,20500.0],["2009-11-12",2.9186,2.9246,2.8706,2.8826,7500.0],["2009-11-13",2.8526,2.9665,2.8466,2.8466,16100.0],["2009-11-16",2.8406,2.9365,2.7807,2.8766,33300.0],["2009-11-17",2.8766,3.0684,2.8466,2.9365,48700.0],["2009-11-18",2.9665,2.9905,2.8347,2.8347,57500.0],["2009-11-19",2.8646,2.8646,2.7088,2.7807,4900.0],["2009-11-20",2.8107,2.8107,2.7268,2.7268,9400.0],["2009-11-23",2.8047,2.8167,2.7208,2.7328,28200.0],["2009-11-24",2.7328,2.8107,2.7088,2.7567,27300.0],["2009-11-25",2.7627,2.7627,2.7148,2.7208,45200.0],["2009-11-27",2.6968,2.7148,2.4991,2.6369,24900.0],["2009-11-30",2.5889,2.6249,2.511,2.511,28100.0],["2009-12-01",2.523,2.6069,2.523,2.565,44500.0],["2009-12-02",2.577,2.6489,2.535,2.559,11600.0],["2009-12-03",2.517,2.6728,2.517,2.583,12000.0],["2009-12-04",2.6309,2.6968,2.6309,2.6788,16900.0],["2009-12-07",2.8107,2.8107,2.6968,2.6968,44700.0],["2009-12-08",2.6369,2.8167,2.6369,2.8167,24700.0],["2009-12-09",2.7987,2.9246,2.7208,2.7987,47400.0],["2009-12-10",2.9665,2.9965,2.8107,2.8287,26900.0],["2009-12-11",2.7867,2.8466,2.6728,2.6968,17100.0],["2009-12-14",2.6369,2.7508,2.6309,2.6489,12200.0],["2009-12-15",2.6489,2.7328,2.523,2.523,60700.0],["2009-12-16",2.565,2.7148,2.565,2.6189,40600.0],["2009-12-17",2.5889,2.7987,2.577,2.6788,22500.0],["2009-12-18",2.553,2.7687,2.529,2.6968,26400.0],["2009-12-21",2.6609,2.8107,2.6429,2.7268,16000.0],["2009-12-22",2.7388,2.7567,2.6968,2.6968,26500.0],["2009-12-23",2.6968,2.7448,2.6669,2.6968,17800.0],["2009-12-24",2.6968,2.6968,2.6968,2.6968,0.0],["2009-12-28",2.6908,2.6908,2.553,2.6908,92200.0],["2009-12-29",2.6728,2.7508,2.6369,2.6908,92800.0],["2009-12-30",2.7148,2.7148,2.6429,2.6728,23400.0],["2009-12-31",2.6728,2.7567,2.6189,2.7508,24100.0],["2010-01-04",2.8287,2.8287,2.6848,2.7268,29200.0],["2010-01-05",2.7028,2.7268,2.6429,2.6669,18300.0],["2010-01-06",2.6609,2.7328,2.6189,2.6788,6800.0],["2010-01-07",2.6968,2.7747,2.6549,2.6968,11300.0],["2010-01-08",2.6669,2.7388,2.6249,2.6968,17400.0],["2010-01-11",2.7028,2.7567,2.6728,2.6968,12900.0],["2010-01-12",2.6549,2.7388,2.6069,2.6429,11000.0],["2010-01-13",2.6309,2.8047,2.6309,2.7268,40000.0],["2010-01-14",2.6968,2.7448,2.6788,2.7028,9800.0],["2010-01-15",2.6549,2.6968,2.6129,2.6129,11200.0],["2010-01-19",2.6848,2.6848,2.571,2.571,17300.0],["2010-01-20",2.6009,2.6728,2.6009,2.6309,8600.0],["2010-01-21",2.583,2.6728,2.517,2.523,21800.0],["2010-01-22",2.511,2.559,2.511,2.523,8400.0],["2010-01-25",2.535,2.547,2.517,2.523,6500.0],["2010-01-26",2.541,2.7088,2.541,2.6369,10300.0],["2010-01-27",2.6189,2.6728,2.577,2.577,10500.0],["2010-01-28",2.547,2.6249,2.3972,2.577,134500.0],["2010-01-29",2.547,2.565,2.4211,2.4211,47400.0],["2010-02-01",2.4451,2.4931,2.4152,2.4391,5000.0],["2010-02-02",2.4451,2.517,2.4211,2.517,7700.0],["2010-02-03",2.547,2.547,2.4631,2.4631,4600.0],["2010-02-04",2.4571,2.4751,2.3972,2.4691,20200.0],["2010-02-05",2.4451,2.4931,2.3672,2.3792,23900.0],["2010-02-08",2.4152,2.4152,2.2833,2.3672,29100.0],["2010-02-09",2.4032,2.9066,2.3253,2.9006,195300.0],["2010-02-10",2.8586,2.8766,2.6788,2.8107,15600.0],["2010-02-11",2.7687,2.9186,2.6669,2.6908,27200.0],["2010-02-12",2.6728,2.7567,2.4811,2.7328,17900.0],["2010-02-16",2.7448,2.7448,2.4211,2.577,88300.0],["2010-02-17",2.6069,2.6069,2.4811,2.4811,9600.0],["2010-02-18",2.4691,2.577,2.4152,2.4391,17200.0],["2010-02-19",2.4391,2.517,2.4391,2.4871,2800.0],["2010-02-22",2.4871,2.6908,2.4871,2.577,21900.0],["2010-02-23",2.541,2.8586,2.541,2.559,13400.0],["2010-02-24",2.553,2.553,2.547,2.547,13900.0],["2010-02-25",2.529,2.553,2.517,2.541,11700.0],["2010-02-26",2.541,2.571,2.541,2.547,5500.0],["2010-03-01",2.541,2.559,2.505,2.529,21100.0],["2010-03-02",2.535,2.571,2.4751,2.547,18700.0],["2010-03-03",2.553,2.7208,2.547,2.5889,11500.0],["2010-03-04",2.565,2.6129,2.565,2.583,4100.0],["2010-03-05",2.583,2.6189,2.583,2.6069,3600.0],["2010-03-08",2.583,2.6489,2.583,2.6129,8800.0],["2010-03-09",2.5889,2.7268,2.5889,2.6069,9100.0],["2010-03-10",2.6669,2.7268,2.571,2.5889,25200.0],["2010-03-11",2.541,2.6309,2.541,2.583,14100.0],["2010-03-12",2.6249,2.7088,2.565,2.6489,1500.0],["2010-03-15",2.6189,2.6908,2.583,2.6129,8500.0],["2010-03-16",2.6189,3.0564,2.6189,2.9066,67700.0],["2010-03-17",2.9365,3.0924,2.8826,2.9365,56100.0],["2010-03-18",2.9725,2.9725,2.8526,2.8526,11300.0],["2010-03-19",2.8526,3.0504,2.6968,3.0504,29900.0],["2010-03-22",2.9845,3.0204,2.7208,2.7867,62100.0],["2010-03-23",2.7028,3.0384,2.6549,2.9785,58100.0],["2010-03-24",2.9845,3.422,2.9785,3.38,91600.0],["2010-03-25",3.4399,4.0093,3.356,3.7276,136400.0],["2010-03-26",3.7336,3.8954,3.6677,3.7636,68000.0],["2010-03-29",3.8415,3.8954,3.7875,3.8175,58500.0],["2010-03-30",3.9374,4.279,3.8475,3.9074,152300.0],["2010-03-31",4.0632,4.0692,3.7516,3.7755,67100.0],["2010-04-01",3.8415,3.9194,3.6916,3.7096,39300.0],["2010-04-05",3.7036,4.0273,3.5358,3.5658,122300.0],["2010-04-06",3.6617,3.7156,3.5119,3.5238,78800.0],["2010-04-07",3.5059,3.6077,3.368,3.4519,39500.0],["2010-04-08",3.392,3.5538,3.392,3.5538,36400.0],["2010-04-09",3.5358,3.6197,3.4759,3.6197,8700.0],["2010-04-12",3.5418,3.5898,3.5238,3.5538,10800.0],["2010-04-13",3.5958,3.5958,3.4759,3.4759,9900.0],["2010-04-14",3.4939,3.5538,3.4939,3.5538,14100.0],["2010-04-15",3.5538,3.5838,3.434,3.5119,12600.0],["2010-04-16",3.5358,3.5418,3.2961,3.386,29300.0],["2010-04-19",3.368,3.428,3.3321,3.428,16700.0],["2010-04-20",3.4579,3.4699,3.3441,3.386,13100.0],["2010-04-21",3.404,3.5298,3.2961,3.4939,18300.0],["2010-04-22",3.4939,3.4939,3.356,3.4519,10300.0],["2010-04-23",3.4819,3.4819,3.2901,3.404,9500.0],["2010-04-26",3.356,3.6018,3.356,3.4639,10700.0],["2010-04-27",3.374,3.5119,3.374,3.4819,13700.0],["2010-04-28",3.4759,3.5958,3.4639,3.5958,10700.0],["2010-04-29",3.5958,3.6557,3.5119,3.5298,21700.0],["2010-04-30",3.5059,3.5598,3.4879,3.4879,8700.0],["2010-05-03",3.5358,3.5358,3.5119,3.5238,4400.0],["2010-05-04",3.4879,3.5179,3.3321,3.386,31000.0],["2010-05-05",3.35,3.4459,3.3261,3.4339,11500.0],["2010-05-06",3.392,3.422,3.1463,3.2961,20100.0],["2010-05-07",3.2961,3.416,3.2961,3.356,7900.0],["2010-05-10",3.356,3.368,3.2602,3.2961,14600.0],["2010-05-11",3.3321,3.386,3.2482,3.362,5800.0],["2010-05-12",3.368,3.38,3.35,3.35,5200.0],["2010-05-13",3.3381,3.35,3.2961,3.3261,5100.0],["2010-05-14",3.3441,3.3441,3.2362,3.2661,6800.0],["2010-05-17",3.2721,3.3321,3.1763,3.2781,9500.0],["2010-05-18",3.3081,3.3201,3.0564,3.0564,4600.0],["2010-05-19",3.1283,3.2841,3.0924,3.0924,11400.0],["2010-05-20",3.0924,3.2182,3.0384,3.0444,16100.0],["2010-05-21",2.7567,3.356,2.7567,3.2901,53900.0],["2010-05-24",3.2661,3.3261,3.0564,3.1223,16100.0],["2010-05-25",2.9845,3.0564,2.9845,3.0264,7000.0],["2010-05-26",3.0564,3.1163,3.0444,3.0564,2000.0],["2010-05-27",3.0444,3.0744,3.0025,3.0744,5600.0],["2010-05-28",3.0204,3.0804,3.0085,3.0804,1900.0],["2010-06-01",3.0804,3.0804,2.9965,2.9965,3600.0],["2010-06-02",3.0444,3.1403,2.9186,3.0085,7800.0],["2010-06-03",3.1163,3.1163,2.9965,3.0564,13500.0],["2010-06-04",3.0324,3.0324,2.9365,2.9365,2200.0],["2010-06-07",2.9365,3.1822,2.8526,2.8526,27200.0],["2010-06-08",2.7747,2.8406,2.7567,2.8406,12200.0],["2010-06-09",2.7328,2.8586,2.7088,2.8586,1900.0],["2010-06-10",2.7867,2.9545,2.7807,2.9246,16100.0],["2010-06-11",2.9006,2.9965,2.7687,2.7807,39400.0],["2010-06-14",2.8646,2.9305,2.8406,2.8586,66700.0],["2010-06-15",2.8586,2.9126,2.8586,2.8946,6600.0],["2010-06-16",2.9126,3.0204,2.9066,3.0204,5000.0],["2010-06-17",3.0264,3.0324,2.9066,2.9365,4700.0],["2010-06-18",2.8646,2.9365,2.8526,2.9365,1800.0],["2010-06-21",2.9545,3.0025,2.8586,2.9965,17400.0],["2010-06-22",3.0324,3.0324,2.8826,2.9305,3900.0],["2010-06-23",2.8826,2.9485,2.8227,2.8466,7700.0],["2010-06-24",2.7987,2.8167,2.6429,2.6908,22100.0],["2010-06-25",2.6908,2.7627,2.6908,2.6908,4800.0],["2010-06-28",2.7388,2.7567,2.7208,2.7328,5800.0],["2010-06-29",2.7208,2.7208,2.5889,2.5889,9200.0],["2010-06-30",2.6669,2.6669,2.6369,2.6369,1600.0],["2010-07-01",2.7567,2.7567,2.6429,2.6669,22100.0],["2010-07-02",2.7028,2.8826,2.7028,2.8586,16000.0],["2010-07-06",2.7987,3.0085,2.6788,2.6968,30800.0],["2010-07-07",2.7328,2.8766,2.7328,2.8646,25500.0],["2010-07-08",2.8706,2.8946,2.6968,2.7508,59300.0],["2010-07-09",2.7927,2.8347,2.7807,2.8347,28900.0],["2010-07-12",2.8167,2.8886,2.6549,2.6908,15400.0],["2010-07-13",2.7987,2.7987,2.6908,2.7388,13900.0],["2010-07-14",2.6728,2.7088,2.6669,2.6669,2600.0],["2010-07-15",2.6489,2.7148,2.517,2.6549,45500.0],["2010-07-16",2.6429,2.8047,2.6009,2.6249,28900.0],["2010-07-19",2.535,2.577,1.2705,2.3972,231500.0],["2010-07-20",2.3492,2.4511,2.3492,2.3732,5800.0],["2010-07-21",2.4271,2.559,2.4271,2.4571,9400.0],["2010-07-22",2.4571,2.541,2.4571,2.4991,15000.0],["2010-07-23",2.7747,2.7807,2.565,2.6369,15000.0],["2010-07-26",2.6549,2.7687,2.6249,2.6669,14800.0],["2010-07-27",2.7028,2.7268,2.6968,2.6968,6100.0],["2010-07-28",2.6968,2.6968,2.541,2.553,20200.0],["2010-07-29",2.7268,3.5898,2.7268,3.4939,143800.0],["2010-07-30",3.356,3.7636,3.2961,3.6137,39800.0],["2010-08-02",3.7396,3.7396,3.4879,3.5718,51100.0],["2010-08-03",3.5478,3.6437,3.4879,3.4879,16700.0],["2010-08-04",3.5059,3.5358,3.4579,3.4579,16900.0],["2010-08-05",3.4399,3.5238,3.4399,3.5238,7500.0],["2010-08-06",3.5538,3.5538,3.4999,3.5298,16900.0],["2010-08-09",3.5538,3.5778,3.5119,3.5238,10100.0],["2010-08-10",3.5119,3.5119,3.4519,3.5059,14200.0],["2010-08-11",3.4759,3.4759,3.392,3.404,1700.0],["2010-08-12",3.386,3.386,3.2422,3.2841,4900.0],["2010-08-13",3.1942,3.41,3.1942,3.3321,2600.0],["2010-08-16",3.356,3.41,3.0504,3.0504,17400.0],["2010-08-17",3.1523,3.2961,3.0684,3.2362,16500.0],["2010-08-18",3.1882,3.2302,3.1163,3.1283,12300.0],["2010-08-19",3.1043,3.2661,3.0864,3.2542,4400.0],["2010-08-20",3.1763,3.398,3.1763,3.3201,7300.0],["2010-08-23",3.2961,3.368,3.2602,3.2602,3200.0],["2010-08-24",3.1703,3.2062,3.0025,3.2062,14200.0],["2010-08-25",3.0264,3.1942,2.9186,3.1223,16000.0],["2010-08-26",3.1403,3.2482,3.1403,3.2482,1000.0],["2010-08-27",3.41,3.5119,3.392,3.4819,19200.0],["2010-08-30",3.1103,3.428,3.0504,3.1103,60200.0],["2010-08-31",3.1403,3.1942,3.0864,3.1463,15500.0],["2010-09-01",3.0025,3.2721,3.0025,3.2482,27000.0],["2010-09-02",3.1103,3.3201,3.0804,3.2781,26000.0],["2010-09-03",3.2721,3.362,3.2482,3.2901,6400.0],["2010-09-07",3.1403,3.404,3.1403,3.2602,8400.0],["2010-09-08",3.3201,3.3321,3.2482,3.2781,157900.0],["2010-09-09",3.2422,3.2961,3.2422,3.2721,4900.0],["2010-09-10",3.3261,3.3261,3.2901,3.2961,1500.0],["2010-09-13",3.362,3.362,3.1463,3.2062,11900.0],["2010-09-14",3.3021,3.3021,3.2062,3.2422,3600.0],["2010-09-15",3.2721,3.2841,3.1523,3.1822,3800.0],["2010-09-16",3.2661,3.2661,3.0864,3.1043,162100.0],["2010-09-17",3.1223,3.1223,2.9126,3.0444,49000.0],["2010-09-20",3.0324,3.0684,2.9905,3.0204,24100.0],["2010-09-21",2.9845,3.0504,2.9725,3.0025,19700.0],["2010-09-22",3.0264,3.0864,3.0085,3.0564,27800.0],["2010-09-23",3.0264,3.0324,2.9905,2.9905,6000.0],["2010-09-24",2.9605,3.0744,2.9066,2.9605,23400.0],["2010-09-27",2.9425,2.9785,2.8466,2.8766,19000.0],["2010-09-28",2.8227,2.9365,2.8047,2.9305,62700.0],["2010-09-29",2.9605,3.0204,2.9305,2.9965,21500.0],["2010-09-30",3.0025,3.0384,2.9126,2.9305,9000.0],["2010-10-01",2.8766,2.8766,2.7088,2.7627,45100.0],["2010-10-04",2.7927,2.8526,2.7867,2.8347,7100.0],["2010-10-05",2.8466,2.9246,2.8227,2.9246,11500.0],["2010-10-06",2.9186,2.9665,2.8886,2.9665,4400.0],["2010-10-07",2.9425,2.9965,2.9246,2.9665,13400.0],["2010-10-08",2.9965,2.9965,2.8886,2.9665,3300.0],["2010-10-11",2.9186,2.9845,2.9126,2.9365,9700.0],["2010-10-12",2.9365,2.9425,2.9126,2.9365,4300.0],["2010-10-13",2.8526,2.9905,2.8526,2.8646,21400.0],["2010-10-14",2.8886,2.9246,2.7987,2.8107,20700.0],["2010-10-15",2.8167,3.1103,2.8167,3.0924,21400.0],["2010-10-18",3.1403,3.1463,3.0744,3.1463,18700.0],["2010-10-19",3.1942,3.2841,3.1583,3.2362,14600.0],["2010-10-20",3.2362,3.404,3.2302,3.404,10500.0],["2010-10-21",3.5898,3.6557,3.5538,3.6197,56300.0],["2010-10-22",3.6257,3.6437,3.5478,3.6077,12400.0],["2010-10-25",3.6018,3.6018,3.2901,3.386,35000.0],["2010-10-26",3.38,3.6197,3.3141,3.5298,24900.0],["2010-10-27",3.4759,3.6677,3.4759,3.6077,7400.0],["2010-10-28",3.6197,3.6257,3.4459,3.4939,5400.0],["2010-10-29",3.4759,3.6437,3.3441,3.5778,21300.0],["2010-11-01",3.6317,3.7036,3.5059,3.6377,22700.0],["2010-11-02",3.5958,3.6557,3.4759,3.6197,31300.0],["2010-11-03",3.5958,3.6077,3.4759,3.4759,3600.0],["2010-11-04",3.4759,3.6557,3.4759,3.5838,20700.0],["2010-11-05",3.5358,3.5358,3.3381,3.392,26100.0],["2010-11-08",3.362,3.4519,3.2781,3.392,17100.0],["2010-11-09",3.2362,3.386,3.2362,3.3441,5600.0],["2010-11-10",3.2781,3.3261,3.2482,3.3261,5800.0],["2010-11-11",3.2841,3.368,3.2841,3.3441,4500.0],["2010-11-12",3.2542,3.2841,3.2242,3.2542,3700.0],["2010-11-15",3.2482,3.2961,3.0983,3.1942,11800.0],["2010-11-16",3.0864,3.1763,3.0144,3.1283,32100.0],["2010-11-17",3.1463,3.2422,3.0983,3.1403,11800.0],["2010-11-18",3.2302,3.2602,3.0564,3.1822,11100.0],["2010-11-19",3.1763,3.2302,3.0684,3.1463,36300.0],["2010-11-22",3.2122,3.2122,3.2062,3.2062,200.0],["2010-11-23",3.1523,3.1523,3.0864,3.0864,1600.0],["2010-11-24",3.1163,3.2901,3.1163,3.2062,24100.0],["2010-11-26",3.2062,3.2062,3.2062,3.2062,0.0],["2010-11-29",3.2302,3.3201,3.2002,3.3021,5900.0],["2010-11-30",3.2961,3.3201,3.2422,3.3141,6600.0],["2010-12-01",3.2781,3.3141,3.2242,3.2841,11600.0],["2010-12-02",3.2781,3.2841,3.2182,3.2182,3000.0],["2010-12-03",3.2961,3.3141,3.1103,3.2182,9400.0],["2010-12-06",3.3381,3.3381,3.2182,3.2302,4100.0],["2010-12-07",3.2542,3.4639,3.1763,3.386,26000.0],["2010-12-08",3.362,3.41,3.3261,3.3441,8900.0],["2010-12-09",3.404,3.41,3.2182,3.2362,35900.0],["2010-12-10",3.2661,3.2901,3.2002,3.2242,16200.0],["2010-12-13",3.0864,3.1703,3.0564,3.0624,88700.0],["2010-12-14",3.0564,3.2901,3.0504,3.1403,13100.0],["2010-12-15",3.2122,3.2901,3.0864,3.1763,10400.0],["2010-12-16",3.2242,3.2242,3.1463,3.1763,12500.0],["2010-12-17",3.1463,3.2002,3.0864,3.1463,15900.0],["2010-12-20",3.1763,3.1763,3.1223,3.1223,6100.0],["2010-12-21",3.1763,3.3201,3.1763,3.2062,89800.0],["2010-12-22",3.3441,3.368,3.1763,3.2542,25400.0],["2010-12-23",3.1763,3.2362,3.1763,3.1763,27000.0],["2010-12-27",3.1763,3.2542,3.0924,3.0983,33800.0],["2010-12-28",3.1343,3.1703,3.0864,3.0924,12300.0],["2010-12-29",3.1283,3.1763,3.0983,3.1403,21200.0],["2010-12-30",3.1163,3.1703,3.0025,3.1463,19900.0],["2010-12-31",3.1942,3.404,3.1463,3.398,34000.0],["2011-01-03",3.41,3.6077,3.41,3.5358,29300.0],["2011-01-04",3.4879,3.5718,3.368,3.428,19400.0],["2011-01-05",3.386,3.5119,3.386,3.4999,27600.0],["2011-01-06",3.4999,3.5958,3.4999,3.5538,3200.0],["2011-01-07",3.5658,3.5898,3.5538,3.5538,1900.0],["2011-01-10",3.5238,3.5718,3.4459,3.5298,3100.0],["2011-01-11",3.5478,3.5658,3.4519,3.4699,9200.0],["2011-01-12",3.5358,3.5658,3.4939,3.5358,21200.0],["2011-01-13",3.5179,3.5598,3.4819,3.4939,16800.0],["2011-01-14",3.4639,3.5898,3.4639,3.5418,21800.0],["2011-01-18",3.5538,3.6257,3.5538,3.6257,26900.0],["2011-01-19",3.6557,3.6557,3.5898,3.6077,29800.0],["2011-01-20",3.6257,3.6916,3.5898,3.6916,66900.0],["2011-01-21",3.7036,3.7036,3.5778,3.5838,18600.0],["2011-01-24",3.6018,3.6257,3.5358,3.5358,15300.0],["2011-01-25",3.6018,3.6018,3.5598,3.5778,6900.0],["2011-01-26",3.5358,3.6137,3.5358,3.6137,11200.0],["2011-01-27",3.6257,3.7156,3.5358,3.6437,50100.0],["2011-01-28",3.5179,3.6077,3.5119,3.5538,28100.0],["2011-01-31",3.5179,3.5658,3.4639,3.4699,4400.0],["2011-02-01",3.4759,3.6497,3.4759,3.5778,17600.0],["2011-02-02",3.6257,3.6557,3.5838,3.5838,36700.0],["2011-02-03",3.6018,3.6018,3.4819,3.5418,2300.0],["2011-02-04",3.5478,3.5958,3.5478,3.5658,8700.0],["2011-02-07",3.5298,3.5898,3.5298,3.5358,33000.0],["2011-02-08",3.5538,3.5658,3.4819,3.4879,10300.0],["2011-02-09",3.5598,3.6437,3.5598,3.5598,62600.0],["2011-02-10",3.5478,3.6197,3.5358,3.6018,15600.0],["2011-02-11",3.6257,3.6257,3.5778,3.5838,76900.0],["2011-02-14",3.5778,3.5838,3.5418,3.5478,2800.0],["2011-02-15",3.5179,3.5898,3.5179,3.5898,19800.0],["2011-02-16",3.5898,3.6257,3.5358,3.5778,14400.0],["2011-02-17",3.5598,3.6197,3.5538,3.5598,17300.0],["2011-02-18",3.5898,3.6077,3.5598,3.5898,14100.0],["2011-02-22",3.6437,3.6557,3.5538,3.6018,28500.0],["2011-02-23",3.5298,3.6557,3.5179,3.5598,21100.0],["2011-02-24",3.5238,3.5658,3.4999,3.5598,15100.0],["2011-02-25",3.5658,3.5958,3.5598,3.5658,23300.0],["2011-02-28",3.5418,3.5598,3.4999,3.5598,10500.0],["2011-03-01",3.5418,3.6497,3.5059,3.6497,21700.0],["2011-03-02",3.6257,3.6257,3.5718,3.5898,11900.0],["2011-03-03",3.6377,3.6557,3.5478,3.6077,14100.0],["2011-03-04",3.6137,3.6317,3.5478,3.5478,12900.0],["2011-03-07",3.5958,3.6257,3.5838,3.6197,18100.0],["2011-03-08",3.6197,3.6317,3.5958,3.5958,6600.0],["2011-03-09",3.6257,3.6257,3.5958,3.6018,1800.0],["2011-03-10",3.5298,3.7036,3.4759,3.5238,30800.0],["2011-03-11",3.4999,3.5298,3.434,3.4819,4900.0],["2011-03-14",3.4699,3.4819,3.4639,3.4639,3600.0],["2011-03-15",3.4579,3.5179,3.4579,3.4699,2400.0],["2011-03-16",3.4699,3.4759,3.4459,3.4639,5400.0],["2011-03-17",3.4579,3.4879,3.4399,3.4399,23900.0],["2011-03-18",3.386,3.434,3.3321,3.41,9000.0],["2011-03-21",3.4459,3.6557,3.4459,3.5418,12300.0],["2011-03-22",3.4459,3.5478,3.4459,3.5478,500.0],["2011-03-23",3.4999,3.5298,3.422,3.4459,9100.0],["2011-03-24",3.4579,3.4699,3.4579,3.4699,4000.0],["2011-03-25",3.4579,3.5059,3.4579,3.4699,3500.0],["2011-03-28",3.4699,3.4699,3.398,3.398,8000.0],["2011-03-29",3.4399,3.4939,3.4399,3.4459,7200.0],["2011-03-30",3.4879,3.4939,3.4519,3.4939,2300.0],["2011-03-31",3.4939,3.5179,3.4819,3.5059,3800.0],["2011-04-01",3.4699,3.4699,3.422,3.4399,6800.0],["2011-04-04",3.4339,3.4579,3.362,3.362,6900.0],["2011-04-05",3.398,3.4699,3.374,3.4579,9200.0],["2011-04-06",3.4519,3.4519,3.41,3.4459,7800.0],["2011-04-07",3.4459,3.4459,3.368,3.368,7800.0],["2011-04-08",3.41,3.422,3.392,3.392,11600.0],["2011-04-11",3.38,3.398,3.35,3.374,6700.0],["2011-04-12",3.3441,3.3441,3.2781,3.2961,11800.0],["2011-04-13",3.2961,3.2961,3.2542,3.2721,5000.0],["2011-04-14",3.2961,3.3441,3.2961,3.3021,3100.0],["2011-04-15",3.386,3.4399,3.2721,3.4399,4900.0],["2011-04-18",3.41,3.41,3.3441,3.356,1400.0],["2011-04-19",3.356,3.356,3.3021,3.3021,4000.0],["2011-04-20",3.3321,3.3321,3.2242,3.2602,7300.0],["2011-04-21",3.2841,3.2961,3.2362,3.2841,15100.0],["2011-04-25",3.2482,3.2901,3.2482,3.2901,2400.0],["2011-04-26",3.2841,3.2901,3.2362,3.2422,2400.0],["2011-04-27",3.2661,3.2901,3.2182,3.2182,4400.0],["2011-04-28",3.2362,3.4759,3.2182,3.2482,26000.0],["2011-04-29",3.2661,3.416,3.2661,3.368,36000.0],["2011-05-02",3.416,3.4579,3.392,3.4459,48000.0],["2011-05-03",3.4459,3.4699,3.4339,3.4699,9200.0],["2011-05-04",3.4999,3.5059,3.4459,3.4459,2400.0],["2011-05-05",3.4459,3.4939,3.4459,3.4939,25800.0],["2011-05-06",3.4759,3.4999,3.4759,3.4759,500.0],["2011-05-09",3.5358,3.5958,3.4759,3.4759,30000.0],["2011-05-10",3.5059,3.5179,3.5059,3.5179,7600.0],["2011-05-11",3.5179,3.5358,3.5059,3.5059,5300.0],["2011-05-12",3.5358,3.5418,3.38,3.38,5000.0],["2011-05-13",3.434,3.4579,3.416,3.4579,1300.0],["2011-05-16",3.4399,3.4939,3.41,3.41,2700.0],["2011-05-17",3.416,3.4579,3.416,3.422,5000.0],["2011-05-18",3.428,3.4459,3.416,3.4459,3400.0],["2011-05-19",3.428,3.4459,3.416,3.4459,5600.0],["2011-05-20",3.428,3.428,3.362,3.362,4700.0],["2011-05-23",3.3381,3.356,3.3381,3.356,200.0],["2011-05-24",3.368,3.368,3.3261,3.35,1200.0],["2011-05-25",3.362,3.386,3.3081,3.3441,3100.0],["2011-05-26",3.362,3.392,3.3201,3.3381,2700.0],["2011-05-27",3.3261,3.374,3.2661,3.356,7100.0],["2011-05-31",3.3141,3.362,3.3021,3.3081,17200.0],["2011-06-01",3.2901,3.3321,3.2721,3.2721,4200.0],["2011-06-02",3.2781,3.2901,3.2721,3.2901,300.0],["2011-06-03",3.2661,3.3201,3.1882,3.2242,5900.0],["2011-06-06",3.1822,3.1822,3.0983,3.1223,36700.0],["2011-06-07",3.1043,3.1763,3.1043,3.1043,14000.0],["2011-06-08",3.1163,3.1523,3.1163,3.1163,3600.0],["2011-06-09",3.1223,3.2182,3.0684,3.2002,33400.0],["2011-06-10",3.1882,3.2961,3.1763,3.2062,20600.0],["2011-06-13",3.2242,3.2302,3.0744,3.1163,8300.0],["2011-06-14",3.1343,3.1523,3.0564,3.0864,40300.0],["2011-06-15",3.0864,3.2122,3.0864,3.1822,41800.0],["2011-06-16",3.1703,3.1763,3.0983,3.1043,17100.0],["2011-06-17",3.1103,3.3201,3.0983,3.3201,6200.0],["2011-06-20",3.2841,3.374,3.2721,3.3321,13700.0],["2011-06-21",3.2961,3.2961,3.2122,3.2602,6300.0],["2011-06-22",3.2602,3.2602,3.2242,3.2242,700.0],["2011-06-23",3.2841,3.2841,3.1343,3.2602,500.0],["2011-06-24",3.2302,3.2661,3.1942,3.2302,5600.0],["2011-06-27",3.2602,3.2661,3.2242,3.2422,4400.0],["2011-06-28",3.1822,3.3081,3.1163,3.3081,39200.0],["2011-06-29",3.2661,3.2721,3.2602,3.2602,1900.0],["2011-06-30",3.2362,3.3201,3.2362,3.2781,8200.0],["2011-07-01",3.3081,3.374,3.2661,3.374,2300.0],["2011-07-05",3.434,3.434,3.2362,3.2542,4600.0],["2011-07-06",3.2122,3.3021,3.2002,3.2002,6400.0],["2011-07-07",3.2362,3.2901,3.2362,3.2901,2500.0],["2011-07-08",3.2422,3.2661,3.2362,3.2602,1600.0],["2011-07-11",3.2781,3.2781,3.2362,3.2542,3600.0],["2011-07-12",3.2721,3.3201,3.2721,3.3201,12900.0],["2011-07-13",3.3081,3.434,3.2961,3.3321,14700.0],["2011-07-14",3.35,3.4399,3.2602,3.2602,11600.0],["2011-07-15",3.2661,3.41,3.2542,3.3261,4700.0],["2011-07-18",3.3201,3.38,3.3201,3.3261,1300.0],["2011-07-19",3.3321,3.4999,3.3261,3.428,9900.0],["2011-07-20",3.434,3.5238,3.422,3.422,12500.0],["2011-07-21",3.4519,3.5658,3.4519,3.4519,6100.0],["2011-07-22",3.5179,3.5358,3.374,3.4759,3000.0],["2011-07-25",3.4699,3.5478,3.368,3.38,13800.0],["2011-07-26",3.392,3.5418,3.2362,3.2362,26800.0],["2011-07-27",3.416,3.4579,3.1463,3.1463,61600.0],["2011-07-28",3.1822,3.2901,3.1822,3.2422,31300.0],["2011-07-29",3.1583,3.1942,3.1463,3.1703,23300.0],["2011-08-01",3.2062,3.2961,3.1463,3.2002,6600.0],["2011-08-02",3.1583,3.3381,3.1223,3.1223,6100.0],["2011-08-03",3.1343,3.1343,2.9965,3.0624,13400.0],["2011-08-04",3.0564,3.0983,2.9305,2.9965,20600.0],["2011-08-05",2.9305,3.0504,2.9066,2.9305,24600.0],["2011-08-08",2.9246,3.0144,2.6609,3.0144,23500.0],["2011-08-09",2.9725,3.0025,2.8047,2.8946,15400.0],["2011-08-10",2.8766,3.0564,2.8766,2.9965,10900.0],["2011-08-11",2.9845,3.0924,2.8766,2.9665,10900.0],["2011-08-12",2.9725,3.0744,2.9485,3.0744,5000.0],["2011-08-15",3.0804,3.1703,2.9965,3.1643,5400.0],["2011-08-16",3.1223,3.1583,2.8946,2.9246,15600.0],["2011-08-17",2.8946,2.9845,2.8826,2.9545,4100.0],["2011-08-18",2.9425,3.0564,2.9066,2.9485,4800.0],["2011-08-19",2.9365,2.9965,2.9006,2.9545,14600.0],["2011-08-22",2.9545,2.9845,2.8766,2.9246,1900.0],["2011-08-23",2.9186,2.9845,2.9126,2.9126,5300.0],["2011-08-24",2.8766,3.0204,2.8766,2.9365,4300.0],["2011-08-25",2.9246,2.9246,2.7567,2.7987,19500.0],["2011-08-26",2.8766,2.8766,2.8766,2.8766,300.0],["2011-08-29",2.8646,2.9305,2.8646,2.8766,1500.0],["2011-08-30",2.7867,2.8706,2.7448,2.8466,15800.0],["2011-08-31",2.8586,2.8766,2.7987,2.8766,3900.0],["2011-09-01",2.8886,2.8886,2.7627,2.8167,11300.0],["2011-09-02",2.8167,2.8347,2.7567,2.8347,3700.0],["2011-09-06",2.8107,2.8107,2.7268,2.7627,6700.0],["2011-09-07",2.7268,2.7807,2.6788,2.7747,4200.0],["2011-09-08",2.6848,2.6968,2.6728,2.6968,1800.0],["2011-09-09",2.6908,2.7148,2.6728,2.7148,4200.0],["2011-09-12",2.6968,2.7388,2.523,2.7028,17300.0],["2011-09-13",2.7028,2.8107,2.5949,2.7328,3800.0],["2011-09-14",2.7088,2.7567,2.6669,2.7567,6300.0],["2011-09-15",2.6788,2.7328,2.6669,2.7088,16900.0],["2011-09-16",2.6549,2.7508,2.6069,2.7508,6000.0],["2011-09-19",2.7088,2.7088,2.6189,2.6669,6000.0],["2011-09-20",2.6788,2.7328,2.6489,2.6489,10000.0],["2011-09-21",2.6968,2.8646,2.6968,2.8227,9900.0],["2011-09-22",2.7567,2.7567,2.6489,2.7028,2200.0],["2011-09-23",2.7208,2.8646,2.7208,2.8167,4900.0],["2011-09-26",2.7987,2.8646,2.7687,2.8406,7400.0],["2011-09-27",2.8646,2.8646,2.7388,2.7987,6700.0],["2011-09-28",2.8047,2.9066,2.7208,2.8347,7900.0],["2011-09-29",2.8526,2.9066,2.7687,2.9066,2700.0],["2011-09-30",2.8946,2.9066,2.7687,2.8946,1500.0],["2011-10-03",2.8766,2.8766,2.7807,2.8466,3900.0],["2011-10-04",2.7208,2.7687,2.6429,2.6429,8200.0],["2011-10-05",2.7208,2.8886,2.6968,2.7687,16600.0],["2011-10-06",2.7687,2.7687,2.7687,2.7687,0.0],["2011-10-07",2.6669,2.6968,2.6309,2.6309,6900.0],["2011-10-10",2.6369,2.6848,2.6369,2.6369,1300.0],["2011-10-11",2.6968,2.7567,2.6309,2.7567,2800.0],["2011-10-12",2.6429,2.7148,2.6249,2.7148,1600.0],["2011-10-13",2.7088,2.7268,2.7088,2.7268,2000.0],["2011-10-14",2.6189,2.7807,2.6189,2.7807,2600.0],["2011-10-17",2.7927,2.7987,2.7627,2.7747,4300.0],["2011-10-18",2.8047,2.8406,2.7987,2.8167,4200.0],["2011-10-19",2.7328,2.8167,2.7328,2.8167,13700.0],["2011-10-20",2.7927,2.7927,2.7807,2.7807,1400.0],["2011-10-21",2.8167,2.8167,2.7987,2.8167,57100.0],["2011-10-24",2.7867,2.8167,2.7567,2.8167,4500.0],["2011-10-25",2.7987,2.8167,2.7807,2.8167,7400.0],["2011-10-26",2.7567,2.8167,2.7567,2.8167,2300.0],["2011-10-27",2.8347,2.8466,2.7388,2.8466,11200.0],["2011-10-28",2.8706,2.8706,2.8706,2.8706,100.0],["2011-10-31",2.8227,2.8406,2.8167,2.8167,4400.0],["2011-11-01",2.7567,2.7627,2.7448,2.7627,3100.0],["2011-11-02",2.7268,2.7508,2.7208,2.7508,2000.0],["2011-11-03",2.7448,2.7448,2.7208,2.7448,6000.0],["2011-11-04",2.7028,2.7328,2.7028,2.7328,900.0],["2011-11-07",2.6069,2.7148,2.6069,2.7088,1600.0],["2011-11-08",2.6009,2.7328,2.6009,2.6968,7900.0],["2011-11-09",2.6369,2.6369,2.6249,2.6309,1000.0],["2011-11-10",2.7328,2.7448,2.6728,2.6728,2000.0],["2011-11-11",2.6728,2.6728,2.6728,2.6728,0.0],["2011-11-14",2.6189,2.6968,2.6069,2.6728,4800.0],["2011-11-15",2.6189,2.6369,2.577,2.5889,19600.0],["2011-11-16",2.565,2.6369,2.565,2.6069,4400.0],["2011-11-17",2.6009,2.6009,2.517,2.541,6800.0],["2011-11-18",2.5889,2.5889,2.541,2.5889,2000.0],["2011-11-21",2.559,2.565,2.4751,2.4751,4800.0],["2011-11-22",2.4511,2.5949,2.4511,2.535,600.0],["2011-11-23",2.4871,2.5889,2.4451,2.517,2700.0],["2011-11-25",2.4511,2.529,2.4511,2.4871,2600.0],["2011-11-28",2.529,2.5889,2.4511,2.4871,6800.0],["2011-11-29",2.4571,2.4871,2.2713,2.3013,56500.0],["2011-11-30",2.3193,2.4092,2.3073,2.3912,18100.0],["2011-12-01",2.3792,2.4571,2.2713,2.2773,26000.0],["2011-12-02",2.2893,2.3372,2.2174,2.2953,18700.0],["2011-12-05",2.2893,2.3732,2.2354,2.2473,88900.0],["2011-12-06",2.3612,2.3852,2.2773,2.3852,22500.0],["2011-12-07",2.2953,2.4511,2.2593,2.4271,11000.0],["2011-12-08",2.2533,2.3912,2.2234,2.2953,19200.0],["2011-12-09",2.3073,2.3073,2.2473,2.2473,19200.0],["2011-12-12",2.2174,2.2354,2.1634,2.1874,17800.0],["2011-12-13",2.2054,2.2174,2.0975,2.0975,21700.0],["2011-12-14",2.0736,2.0736,1.9477,1.9717,33000.0],["2011-12-15",1.9777,2.0736,1.9177,1.9777,97300.0],["2011-12-16",1.9477,2.0676,1.9477,1.9777,14000.0],["2011-12-19",1.9897,2.2114,1.9897,2.1874,20300.0],["2011-12-20",2.1874,2.1874,2.0076,2.0316,33200.0],["2011-12-21",2.1275,2.1275,1.9837,1.9837,11800.0],["2011-12-22",2.0076,2.1634,2.0076,2.0676,23800.0],["2011-12-23",2.0436,2.1335,2.0436,2.1035,10000.0],["2011-12-27",2.0736,2.1515,2.0136,2.0736,15500.0],["2011-12-28",2.0436,2.0975,1.9537,1.9537,35400.0],["2011-12-29",2.0136,2.1095,2.0136,2.0676,18000.0],["2011-12-30",2.0436,2.1095,2.0376,2.0616,43700.0],["2012-01-03",2.0975,2.3193,2.0975,2.3193,8100.0],["2012-01-04",2.2833,2.3732,2.1694,2.3552,19900.0],["2012-01-05",2.3432,2.3432,2.1035,2.2953,5100.0],["2012-01-06",2.2953,2.3552,2.2893,2.3552,300.0],["2012-01-09",2.2893,2.3193,2.1874,2.3133,3600.0],["2012-01-10",2.3133,2.4691,2.3133,2.3313,10100.0],["2012-01-11",2.3852,2.3972,2.3552,2.3612,6500.0],["2012-01-12",2.3133,2.4092,2.2893,2.2953,2500.0],["2012-01-13",2.2893,2.4691,2.2893,2.3372,2900.0],["2012-01-17",2.3612,2.511,2.2953,2.4271,5900.0],["2012-01-18",2.3912,2.4691,2.3732,2.4032,6100.0],["2012-01-19",2.4092,2.4871,2.3253,2.4092,3500.0],["2012-01-20",2.4032,2.505,2.3313,2.4211,4000.0],["2012-01-23",2.4092,2.4092,2.3133,2.3133,5800.0],["2012-01-24",2.3672,2.4391,2.3672,2.4271,4000.0],["2012-01-25",2.2893,2.4811,2.2893,2.4571,9800.0],["2012-01-26",2.4511,2.4511,2.2354,2.2773,20800.0],["2012-01-27",2.2593,2.3133,2.2174,2.2893,4800.0],["2012-01-30",2.2953,2.3253,2.2833,2.3253,2000.0],["2012-01-31",2.2294,2.3372,2.2294,2.3372,9700.0],["2012-02-01",2.3013,2.3672,2.2953,2.3612,5200.0],["2012-02-02",2.3372,2.3372,2.2773,2.2953,10600.0],["2012-02-03",2.3672,2.3672,2.3253,2.3253,13100.0],["2012-02-06",2.3552,2.4571,2.3313,2.4032,11300.0],["2012-02-07",2.4152,2.4571,2.3372,2.4271,25100.0],["2012-02-08",2.4271,2.4511,2.3432,2.4271,9100.0],["2012-02-09",2.4211,2.4811,2.3432,2.4032,5800.0],["2012-02-10",2.3552,2.3972,2.3552,2.3792,2600.0],["2012-02-13",2.3732,2.4211,2.3672,2.3972,4600.0],["2012-02-14",2.3792,2.4271,2.3552,2.3732,3100.0],["2012-02-15",2.4871,2.4871,2.3013,2.4271,9500.0],["2012-02-16",2.4211,2.4331,2.4211,2.4271,17700.0],["2012-02-17",2.4391,2.4391,2.3313,2.3313,10900.0],["2012-02-21",2.3432,2.3972,2.3432,2.3852,2400.0],["2012-02-22",2.4211,2.4211,2.2893,2.4152,16300.0],["2012-02-23",2.3852,2.4211,2.3852,2.4032,16900.0],["2012-02-24",2.3912,2.4631,2.3912,2.4631,16100.0],["2012-02-27",2.4511,2.511,2.4271,2.4931,7100.0],["2012-02-28",2.505,2.577,2.4811,2.547,16900.0],["2012-02-29",2.547,2.559,2.505,2.559,5000.0],["2012-03-01",2.553,2.6189,2.4991,2.6069,20900.0],["2012-03-02",2.523,2.565,2.4811,2.505,25300.0],["2012-03-05",2.505,2.535,2.4811,2.4811,9400.0],["2012-03-06",2.4811,2.535,2.3972,2.517,6600.0],["2012-03-07",2.529,2.559,2.4391,2.4631,12800.0],["2012-03-08",2.4931,2.577,2.4451,2.4691,4000.0],["2012-03-09",2.4871,2.583,2.4571,2.547,7000.0],["2012-03-12",2.577,2.577,2.547,2.547,3600.0],["2012-03-13",2.577,2.577,2.4631,2.577,17300.0],["2012-03-14",2.583,2.6249,2.577,2.6249,7700.0],["2012-03-15",2.6249,2.6249,2.577,2.6249,7400.0],["2012-03-16",2.5949,2.7028,2.577,2.7028,7300.0],["2012-03-19",2.6908,2.6968,2.6369,2.6788,1400.0],["2012-03-20",2.6429,2.6968,2.583,2.6189,5900.0],["2012-03-21",2.6249,2.7028,2.577,2.6249,3500.0],["2012-03-22",2.5889,2.6249,2.583,2.5949,1800.0],["2012-03-23",2.5949,2.5949,2.5949,2.5949,0.0],["2012-03-26",2.6129,2.6908,2.577,2.6009,2400.0],["2012-03-27",2.6129,2.6788,2.5889,2.6549,5500.0],["2012-03-28",2.6788,2.6788,2.577,2.6309,6600.0],["2012-03-29",2.583,2.6728,2.577,2.6249,1700.0],["2012-03-30",2.6489,2.6489,2.583,2.6429,600.0],["2012-04-02",2.6429,2.6429,2.6429,2.6429,0.0],["2012-04-03",2.583,2.5889,2.4631,2.517,6200.0],["2012-04-04",2.553,2.553,2.517,2.517,1100.0],["2012-04-05",2.511,2.6249,2.511,2.6069,1600.0],["2012-04-09",2.6369,2.6369,2.5949,2.6369,1400.0],["2012-04-10",2.6129,2.6129,2.4811,2.517,4000.0],["2012-04-11",2.6129,2.6249,2.505,2.547,7600.0],["2012-04-12",2.523,2.523,2.505,2.505,400.0],["2012-04-13",2.511,2.547,2.505,2.505,2600.0],["2012-04-16",2.517,2.553,2.517,2.553,6100.0],["2012-04-17",2.529,2.529,2.517,2.517,1800.0],["2012-04-18",2.511,2.565,2.505,2.565,17200.0],["2012-04-19",2.565,2.5889,2.517,2.547,16000.0],["2012-04-20",2.547,2.6249,2.523,2.6249,7100.0],["2012-04-23",2.553,2.559,2.547,2.547,1900.0],["2012-04-24",2.547,2.6129,2.547,2.6129,4000.0],["2012-04-25",2.6369,2.8466,2.553,2.8287,20700.0],["2012-04-26",2.6968,2.6968,2.4391,2.4391,50600.0],["2012-04-27",2.4391,2.511,2.4391,2.4931,1700.0],["2012-04-30",2.4691,2.559,2.4331,2.559,3100.0],["2012-05-01",2.4271,2.4451,2.3732,2.4331,6100.0],["2012-05-02",2.3552,2.3792,2.3552,2.3672,3800.0],["2012-05-03",2.3672,2.4032,2.2473,2.2473,27000.0],["2012-05-04",2.2473,2.3133,2.2234,2.2294,9700.0],["2012-05-07",2.2294,2.2294,2.2294,2.2294,0.0],["2012-05-08",2.2054,2.2054,2.1095,2.1575,11700.0],["2012-05-09",2.1335,2.2593,2.1335,2.2533,7800.0],["2012-05-10",2.2533,2.3732,2.2533,2.3253,800.0],["2012-05-11",2.2893,2.3073,2.2174,2.2174,3100.0],["2012-05-14",2.3552,2.3552,2.2234,2.2234,2100.0],["2012-05-15",2.2234,2.2234,2.2234,2.2234,0.0],["2012-05-16",2.2294,2.2294,2.1035,2.1035,2300.0],["2012-05-17",2.0915,2.2174,2.0795,2.0855,8500.0],["2012-05-18",1.9956,2.3313,1.9717,2.0975,7200.0],["2012-05-21",1.9897,2.0016,1.9537,1.9956,7000.0],["2012-05-22",1.9956,2.0496,1.9177,1.9177,8700.0],["2012-05-23",1.9177,1.9297,1.8099,1.8818,16000.0],["2012-05-24",1.8698,1.9058,1.8278,1.8758,4900.0],["2012-05-25",1.8938,2.1515,1.8099,2.1515,15700.0],["2012-05-29",2.1874,2.1874,2.1215,2.1215,8000.0],["2012-05-30",2.1335,2.1575,1.9717,2.1575,4600.0],["2012-05-31",2.1215,2.1754,2.1155,2.1155,5100.0],["2012-06-01",1.9897,2.1934,1.9657,2.0076,6700.0],["2012-06-04",1.9837,2.0136,1.9837,2.0076,23500.0],["2012-06-05",2.0196,2.0316,1.9177,1.9956,6300.0],["2012-06-06",2.0016,2.1215,1.9956,2.0376,11000.0],["2012-06-07",2.0556,2.0556,2.0076,2.0316,4000.0],["2012-06-08",2.0256,2.1814,1.9956,2.0496,3500.0],["2012-06-11",2.0496,2.1634,1.9717,2.1634,4000.0],["2012-06-12",2.0136,2.1335,1.9956,2.0915,16600.0],["2012-06-13",2.0915,2.0915,2.0915,2.0915,0.0],["2012-06-14",2.0975,2.1455,2.0376,2.0376,18900.0],["2012-06-15",2.0915,2.0975,2.0436,2.0436,17100.0],["2012-06-18",2.0376,2.0616,2.0376,2.0376,8100.0],["2012-06-19",2.0136,2.1814,2.0136,2.0556,6800.0],["2012-06-20",2.1035,2.1455,1.9777,2.1455,6600.0],["2012-06-21",2.1155,2.1395,1.9897,1.9897,10700.0],["2012-06-22",2.0316,2.1754,1.8578,1.9417,9500.0],["2012-06-25",1.9417,2.1035,1.9417,2.0436,11100.0],["2012-06-26",2.0316,2.1275,1.9357,1.9597,4600.0],["2012-06-27",1.9657,2.0496,1.9477,1.9477,6700.0],["2012-06-28",1.9237,1.9777,1.9177,1.9237,9900.0],["2012-06-29",1.9777,1.9777,1.9417,1.9777,17700.0],["2012-07-02",1.9717,1.9837,1.9357,1.9477,4000.0],["2012-07-03",1.9237,2.0256,1.9177,2.0256,11700.0],["2012-07-05",1.9956,2.0376,1.9537,2.0316,14100.0],["2012-07-06",2.0196,2.0376,2.0136,2.0256,400.0],["2012-07-09",1.9357,1.9897,1.9357,1.9897,4300.0],["2012-07-10",1.9897,2.0196,1.9897,1.9897,800.0],["2012-07-11",1.9837,2.0196,1.9237,1.9477,5900.0],["2012-07-12",1.9717,2.0436,1.9657,2.0016,18800.0],["2012-07-13",1.9837,1.9837,1.9417,1.9417,1100.0],["2012-07-16",1.9897,2.0256,1.9297,2.0256,5300.0],["2012-07-17",2.0016,2.0136,1.9537,1.9717,4400.0],["2012-07-18",1.9537,2.0076,1.9537,2.0076,13300.0],["2012-07-19",2.0076,2.0376,1.9897,2.0376,27600.0],["2012-07-20",2.0376,2.0376,2.0196,2.0316,3700.0],["2012-07-23",1.9956,2.0975,1.9956,2.0436,9900.0],["2012-07-24",2.0556,2.0556,1.9897,2.0436,7700.0],["2012-07-25",2.0436,2.0676,2.0316,2.0316,5900.0],["2012-07-26",2.0436,2.0676,2.0316,2.0676,1000.0],["2012-07-27",2.0975,2.0975,2.0436,2.0855,9000.0],["2012-07-30",2.0556,2.0975,2.0556,2.0855,7400.0],["2012-07-31",2.0616,2.0736,1.9357,2.0736,10900.0],["2012-08-01",1.9657,2.0975,1.9477,2.0975,6600.0],["2012-08-02",2.0855,2.1455,2.0676,2.0676,42800.0],["2012-08-03",2.0795,2.0915,2.0795,2.0795,7900.0],["2012-08-06",2.0855,2.1634,2.0616,2.0855,19300.0],["2012-08-07",2.1035,2.1155,2.0496,2.1155,4300.0],["2012-08-08",2.0736,2.0915,1.9657,2.0256,13900.0],["2012-08-09",2.0256,2.0975,1.9837,2.0196,24100.0],["2012-08-10",2.0376,2.0436,1.9897,2.0436,1400.0],["2012-08-13",2.0256,2.1035,2.0256,2.1035,1400.0],["2012-08-14",2.0256,2.0855,1.9777,2.0256,1800.0],["2012-08-15",1.9777,2.0975,1.9777,2.0975,800.0],["2012-08-16",1.9956,2.0256,1.9477,1.9837,15400.0],["2012-08-17",1.9837,2.0256,1.9837,2.0256,10000.0],["2012-08-20",2.0256,2.0256,2.0256,2.0256,0.0],["2012-08-21",2.0496,2.0915,2.0196,2.0196,2300.0],["2012-08-22",2.0196,2.1575,2.0136,2.0975,8600.0],["2012-08-23",2.1095,2.1874,2.0975,2.1575,7800.0],["2012-08-24",2.1634,2.1814,2.0616,2.1335,700.0],["2012-08-27",2.0975,2.1934,2.0975,2.1874,6900.0],["2012-08-28",2.0975,2.1395,2.0316,2.0915,6800.0],["2012-08-29",2.1215,2.2533,2.1215,2.2234,13100.0],["2012-08-30",2.1754,2.2653,2.1575,2.2653,9400.0],["2012-08-31",2.2174,2.4152,2.1874,2.3133,13300.0],["2012-09-04",2.1934,2.3253,2.1814,2.2773,2600.0],["2012-09-05",2.3133,2.4032,2.2773,2.2773,6400.0],["2012-09-06",2.4271,2.547,2.3672,2.541,29600.0],["2012-09-07",2.577,2.6968,2.505,2.505,6900.0],["2012-09-10",2.559,2.571,2.547,2.553,5900.0],["2012-09-11",2.547,2.6249,2.4511,2.553,2900.0],["2012-09-12",2.3972,2.4511,2.3972,2.4152,8200.0],["2012-09-13",2.4331,2.6069,2.4331,2.4871,3800.0],["2012-09-14",2.4391,2.505,2.4331,2.4991,800.0],["2012-09-17",2.4871,2.571,2.4871,2.571,1700.0],["2012-09-18",2.535,2.535,2.535,2.535,200.0],["2012-09-19",2.4691,2.553,2.4691,2.517,3300.0],["2012-09-20",2.547,2.6009,2.4691,2.4871,19000.0],["2012-09-21",2.4991,2.547,2.4152,2.4991,15800.0],["2012-09-24",2.4331,2.4511,2.4152,2.4331,2700.0],["2012-09-25",2.3972,2.517,2.3912,2.4391,11000.0],["2012-09-26",2.4032,2.4271,2.3972,2.4271,700.0],["2012-09-27",2.3912,2.4271,2.3912,2.3912,9300.0],["2012-09-28",2.3912,2.4871,2.3133,2.3852,15300.0],["2012-10-01",2.4092,2.4092,2.3612,2.3852,8700.0],["2012-10-02",2.4092,2.4092,2.3612,2.3612,4500.0],["2012-10-03",2.4092,2.4271,2.3972,2.3972,8500.0],["2012-10-04",2.4271,2.4391,2.4271,2.4391,5900.0],["2012-10-05",2.4391,2.4571,2.4152,2.4571,1800.0],["2012-10-08",2.4571,2.4571,2.4571,2.4571,300.0],["2012-10-09",2.4571,2.4631,2.4451,2.4451,5700.0],["2012-10-10",2.4871,2.517,2.4451,2.4451,3900.0],["2012-10-11",2.4931,2.517,2.4571,2.4631,13500.0],["2012-10-12",2.4871,2.4871,2.4451,2.4451,1200.0],["2012-10-15",2.4631,2.517,2.4451,2.4451,11700.0],["2012-10-16",2.4871,2.517,2.4871,2.517,102000.0],["2012-10-17",2.517,2.517,2.517,2.517,0.0],["2012-10-18",2.517,2.517,2.517,2.517,0.0],["2012-10-19",2.4991,2.511,2.4451,2.505,4500.0],["2012-10-22",2.4871,2.517,2.4811,2.517,3300.0],["2012-10-23",2.4691,2.4871,2.4571,2.4871,8100.0],["2012-10-24",2.4871,2.4871,2.4871,2.4871,0.0],["2012-10-25",2.4631,2.4871,2.4391,2.4391,14800.0],["2012-10-26",2.4391,2.4571,2.4391,2.4571,4200.0],["2012-10-31",2.4871,2.577,2.4871,2.553,141100.0],["2012-11-01",2.529,2.6609,2.529,2.583,51300.0],["2012-11-02",2.511,2.559,2.4991,2.559,8900.0],["2012-11-05",2.559,2.565,2.547,2.547,3800.0],["2012-11-06",2.583,2.7567,2.583,2.6908,43700.0],["2012-11-07",2.6489,2.6489,2.6369,2.6369,3600.0],["2012-11-08",2.6369,2.6369,2.6369,2.6369,0.0],["2012-11-09",2.565,2.6069,2.559,2.577,5200.0],["2012-11-12",2.535,2.559,2.535,2.559,600.0],["2012-11-13",2.547,2.571,2.541,2.553,4200.0],["2012-11-14",2.535,2.541,2.535,2.535,3100.0],["2012-11-15",2.517,2.517,2.517,2.517,200.0],["2012-11-16",2.547,2.553,2.517,2.547,21700.0],["2012-11-19",2.577,2.577,2.517,2.553,4400.0],["2012-11-20",2.523,2.553,2.511,2.553,3000.0],["2012-11-21",2.511,2.577,2.511,2.577,1500.0],["2012-11-23",2.517,2.517,2.517,2.517,600.0],["2012-11-26",2.559,2.6069,2.559,2.6069,2200.0],["2012-11-27",2.6009,2.6129,2.6009,2.6129,2300.0],["2012-11-28",2.6309,2.6309,2.6129,2.6249,6600.0],["2012-11-29",2.529,2.565,2.4271,2.505,11300.0],["2012-11-30",2.4871,2.6069,2.4871,2.6069,1600.0],["2012-12-03",2.6069,2.6069,2.4271,2.529,5800.0],["2012-12-04",2.4571,2.565,2.4571,2.565,7000.0],["2012-12-05",2.4811,2.541,2.4751,2.541,3300.0],["2012-12-06",2.541,2.571,2.4871,2.571,6300.0],["2012-12-07",2.547,2.547,2.4871,2.511,13800.0],["2012-12-10",3.2122,3.2422,2.7328,2.8347,176200.0],["2012-12-11",2.8766,2.9785,2.8526,2.9365,100700.0],["2012-12-12",2.9905,3.2002,2.9905,3.0564,194900.0],["2012-12-13",2.6968,3.0564,2.6129,2.9485,248400.0],["2012-12-14",2.9485,3.0744,2.8167,2.8167,99800.0],["2012-12-17",2.9365,2.9485,2.6908,2.7567,148300.0],["2012-12-18",2.6489,2.7268,2.5889,2.7268,93800.0],["2012-12-19",2.6549,2.6968,2.6129,2.6728,86900.0],["2012-12-20",2.7508,2.9126,2.6848,2.8766,84000.0],["2012-12-21",2.8706,2.9485,2.8047,2.8826,49900.0],["2012-12-24",2.9246,2.9845,2.8466,2.9605,37700.0],["2012-12-26",2.9965,2.9965,2.9246,2.9725,47400.0],["2012-12-27",2.9365,2.9665,2.8886,2.9665,66800.0],["2012-12-28",3.0009,3.0095,2.7515,2.9407,131300.0],["2012-12-31",2.9579,2.9751,2.8805,2.9579,78500.0],["2013-01-02",2.9321,3.0095,2.8891,3.0095,34600.0],["2013-01-03",3.0525,3.0525,2.9407,3.0267,21400.0],["2013-01-04",2.9923,3.0439,2.9493,2.9837,28800.0],["2013-01-07",2.9665,2.9923,2.9493,2.9837,17400.0],["2013-01-08",2.9923,2.9923,2.8977,2.9923,37200.0],["2013-01-09",3.0181,3.2589,2.9665,3.1815,28600.0],["2013-01-10",3.2932,3.362,3.2245,3.276,15500.0],["2013-01-11",3.1987,3.3534,3.1901,3.2503,11600.0],["2013-01-14",3.2503,3.2503,3.1471,3.1815,12200.0],["2013-01-15",3.2331,3.2331,3.1471,3.1729,4400.0],["2013-01-16",3.1471,3.2073,3.1385,3.1471,2000.0],["2013-01-17",3.1385,3.2245,3.0955,3.1385,14700.0],["2013-01-18",3.1385,3.2589,3.1385,3.2159,7400.0],["2013-01-22",3.2159,3.3534,3.2159,3.3104,13400.0],["2013-01-23",3.362,3.4824,3.3448,3.4652,31200.0],["2013-01-24",3.4652,3.8693,3.4652,3.7662,71100.0],["2013-01-25",3.4996,3.7576,3.4996,3.5942,14100.0],["2013-01-28",3.6458,3.6544,3.3878,3.4566,24500.0],["2013-01-29",3.3964,3.6114,3.3964,3.491,30700.0],["2013-01-30",3.5254,3.6114,3.5254,3.5942,5300.0],["2013-01-31",3.6114,3.6974,3.6114,3.6458,2300.0],["2013-02-01",3.6372,3.6888,3.62,3.663,15200.0],["2013-02-04",3.6286,3.6286,3.5254,3.5684,11000.0],["2013-02-05",3.62,3.6888,3.6114,3.6286,16500.0],["2013-02-06",3.663,3.6716,3.5684,3.62,10200.0],["2013-02-07",3.6544,3.7662,3.6544,3.7404,7700.0],["2013-02-08",3.7834,3.7834,3.6888,3.749,4800.0],["2013-02-11",3.6974,3.6974,3.6114,3.62,14600.0],["2013-02-12",3.7318,3.7576,3.6114,3.6716,9500.0],["2013-02-13",3.7146,3.749,3.6114,3.749,3100.0],["2013-02-14",3.749,3.7834,3.6974,3.749,24800.0],["2013-02-15",3.749,3.7662,3.7232,3.7662,3500.0],["2013-02-19",3.7404,3.7748,3.7404,3.7748,4100.0],["2013-02-20",3.7748,3.8092,3.749,3.7576,21000.0],["2013-02-21",3.7232,3.8693,3.6974,3.835,18900.0],["2013-02-22",3.8522,3.9209,3.8436,3.9209,4900.0],["2013-02-25",3.9725,4.0929,3.9553,3.9553,3700.0],["2013-02-26",3.9467,3.9553,3.7662,3.8951,7500.0],["2013-02-27",3.9123,3.9639,3.8522,3.9209,9100.0],["2013-02-28",3.9209,3.9983,3.8693,3.9381,18300.0],["2013-03-01",3.8693,4.0843,3.8693,4.0069,3800.0],["2013-03-04",3.9209,3.9209,3.8178,3.8522,600.0],["2013-03-05",3.8779,4.0413,3.835,4.0069,12600.0],["2013-03-06",4.0671,4.0843,4.0671,4.0757,6700.0],["2013-03-07",4.0929,4.1187,3.8006,3.9725,10900.0],["2013-03-08",4.0757,4.1273,3.9467,4.0843,12500.0],["2013-03-11",3.8436,4.1187,3.8436,4.0843,10400.0],["2013-03-12",4.0327,4.0757,3.9897,4.0757,2800.0],["2013-03-13",3.9553,4.1617,3.8006,3.8951,14600.0],["2013-03-14",4.1273,4.1273,3.9897,4.1101,1100.0],["2013-03-15",4.1273,4.1273,3.8006,3.8951,17500.0],["2013-03-18",3.9295,3.9295,3.8264,3.8951,5100.0],["2013-03-19",3.835,3.9123,3.835,3.9123,400.0],["2013-03-20",3.8436,4.0241,3.8264,3.9811,1500.0],["2013-03-21",3.9811,3.9811,3.9811,3.9811,0.0],["2013-03-22",3.9123,4.1273,3.9123,4.0413,16900.0],["2013-03-25",4.0843,4.1015,3.8865,4.1015,6400.0],["2013-03-26",3.9123,4.0585,3.8693,4.0327,2300.0],["2013-03-27",4.0327,4.1015,4.0241,4.1015,25400.0],["2013-03-28",4.0585,4.2391,4.0585,4.2391,15300.0],["2013-04-01",4.2649,4.2649,3.9553,4.1359,39400.0],["2013-04-02",3.9209,4.2133,3.9209,4.2133,4800.0],["2013-04-03",4.2133,4.9528,4.0843,4.6776,24600.0],["2013-04-04",4.7378,4.9012,4.5142,4.7464,140000.0],["2013-04-05",4.7378,6.3629,4.7378,6.0362,258500.0],["2013-04-08",5.933,7.0938,5.804,6.7585,524900.0],["2013-04-09",6.9562,6.9648,6.4747,6.7585,392400.0],["2013-04-10",6.6725,6.7069,6.5263,6.6037,89100.0],["2013-04-11",6.8702,6.9218,6.6123,6.7843,99600.0],["2013-04-12",6.8359,6.8359,6.6381,6.6983,54800.0],["2013-04-15",6.7155,7.0336,6.6123,6.7843,58900.0],["2013-04-16",6.8788,7.0336,6.7069,6.8702,40300.0],["2013-04-17",6.9132,6.9132,6.7413,6.8359,67100.0],["2013-04-18",6.9046,6.9218,6.7499,6.7843,35000.0],["2013-04-19",6.9132,7.0078,6.8015,6.8788,38700.0],["2013-04-22",6.9906,7.8935,6.8788,7.412,113000.0],["2013-04-23",7.6785,7.8849,7.5495,7.8591,89500.0],["2013-04-24",7.9021,7.9021,7.326,7.4635,93900.0],["2013-04-25",7.3948,7.9279,6.939,7.7817,199400.0],["2013-04-26",7.9537,7.9537,7.5753,7.7645,92700.0],["2013-04-29",7.4549,7.8419,7.4549,7.7301,69600.0],["2013-04-30",7.7387,7.8677,7.5581,7.5581,154200.0],["2013-05-01",7.6527,7.6527,6.9648,7.0938,116500.0],["2013-05-02",7.1884,7.5065,7.0594,7.326,24600.0],["2013-05-03",7.4549,7.6785,7.2658,7.3604,45700.0],["2013-05-06",7.283,7.3604,7.1196,7.2572,27600.0],["2013-05-07",7.2572,7.5237,7.2572,7.4034,30200.0],["2013-05-08",7.283,7.3346,7.0508,7.3346,36100.0],["2013-05-09",7.24,7.3088,6.9992,7.068,15700.0],["2013-05-10",7.0164,7.0422,6.5779,6.8273,60900.0],["2013-05-13",6.8101,6.8359,6.5865,6.7843,25000.0],["2013-05-14",6.7499,6.7585,6.6209,6.6897,22300.0],["2013-05-15",6.6295,6.7929,6.4747,6.7499,42900.0],["2013-05-16",6.6639,6.9648,6.6381,6.853,55800.0],["2013-05-17",6.853,6.9304,6.7757,6.8702,17500.0],["2013-05-20",6.7843,6.853,6.5435,6.7929,22200.0],["2013-05-21",6.7413,6.8788,6.6553,6.7241,27400.0],["2013-05-22",6.7413,6.8444,6.5607,6.6639,33900.0],["2013-05-23",6.6209,6.8444,6.6209,6.8359,14600.0],["2013-05-24",6.7499,6.8616,6.6381,6.7843,14900.0],["2013-05-28",6.896,6.896,6.5521,6.6553,35100.0],["2013-05-29",6.5521,6.7499,6.5435,6.5865,28500.0],["2013-05-30",6.5607,6.8187,6.4489,6.5607,30800.0],["2013-05-31",6.5521,6.6209,6.5177,6.6123,19700.0],["2013-06-03",6.6209,6.7929,6.1566,6.4403,49800.0],["2013-06-04",6.3887,6.4231,6.1738,6.1996,29200.0],["2013-06-05",6.2426,6.2597,5.7352,5.9244,56300.0],["2013-06-06",5.847,6.2683,5.847,6.019,50800.0],["2013-06-07",6.0276,6.1566,5.9588,6.0448,17500.0],["2013-06-10",6.1136,6.4489,6.0706,6.2769,40700.0],["2013-06-11",6.191,6.2769,5.9416,6.0878,67200.0],["2013-06-12",6.0792,6.0878,5.8814,5.9846,42300.0],["2013-06-13",5.9588,6.105,5.9244,5.9932,25800.0],["2013-06-14",6.0448,6.062,5.9158,5.9846,20400.0],["2013-06-17",5.9416,6.019,5.933,5.9502,23200.0],["2013-06-18",6.0018,6.0362,5.7782,5.9588,17600.0],["2013-06-19",6.0448,6.0448,5.6836,5.6836,21800.0],["2013-06-20",5.718,5.89,5.4601,5.5375,27400.0],["2013-06-21",5.6578,6.2168,5.4343,5.6321,31300.0],["2013-06-24",5.5117,5.804,5.3999,5.761,43200.0],["2013-06-25",5.8556,5.9932,5.5289,5.847,26700.0],["2013-06-26",5.8642,6.062,5.5547,5.7696,78100.0],["2013-06-27",5.976,6.0276,5.6407,5.7782,62800.0],["2013-06-28",5.7868,5.847,5.4601,5.5031,1514800.0],["2013-07-01",5.5375,5.9244,5.5203,5.718,90300.0],["2013-07-02",5.7352,5.933,5.5375,5.5633,56700.0],["2013-07-03",5.5203,5.6149,5.5203,5.5547,25900.0],["2013-07-05",5.6235,5.6235,5.5289,5.5461,26200.0],["2013-07-08",5.5375,5.6235,5.4859,5.5031,66000.0],["2013-07-09",5.5375,5.9158,5.5375,5.804,118200.0],["2013-07-10",5.7868,6.5693,5.7868,6.4059,165300.0],["2013-07-11",6.4575,6.6209,6.0964,6.148,98500.0],["2013-07-12",6.1824,6.4661,6.1824,6.4403,53500.0],["2013-07-15",6.5779,6.8788,6.4317,6.8273,72100.0],["2013-07-16",6.8616,6.8616,6.5521,6.7413,74900.0],["2013-07-17",6.7671,6.8101,6.2683,6.6209,75800.0],["2013-07-18",6.6295,6.6639,6.4317,6.5693,23300.0],["2013-07-19",6.5177,6.6467,6.4575,6.6037,43500.0],["2013-07-22",6.5693,6.7499,6.5521,6.7413,50400.0],["2013-07-23",6.7499,6.8702,6.6553,6.7757,67800.0],["2013-07-24",6.8101,6.8702,6.7327,6.7671,28900.0],["2013-07-25",6.7757,6.8702,6.7241,6.8444,50400.0],["2013-07-26",6.8616,6.8702,6.7843,6.8273,38800.0],["2013-07-29",6.8273,7.0164,6.7585,6.9218,60100.0],["2013-07-30",6.9304,6.9562,6.6037,6.7241,36900.0],["2013-07-31",6.8702,6.8874,6.6209,6.6295,44400.0],["2013-08-01",6.7069,6.8788,6.191,6.5607,59900.0],["2013-08-02",6.5091,6.8359,6.5091,6.7671,50400.0],["2013-08-05",6.7843,6.9992,6.7671,6.9906,79700.0],["2013-08-06",6.9992,7.0422,6.8788,6.9304,37700.0],["2013-08-07",6.9562,6.9734,6.7929,6.939,46100.0],["2013-08-08",6.9992,6.9992,6.8273,6.939,46700.0],["2013-08-09",6.896,6.982,6.8874,6.939,64100.0],["2013-08-12",6.939,6.9734,6.9218,6.9734,48100.0],["2013-08-13",6.9562,6.982,6.896,6.982,60100.0],["2013-08-14",6.9562,6.9906,6.8788,6.9734,45100.0],["2013-08-15",6.9218,6.939,6.8359,6.9304,73000.0],["2013-08-16",6.896,6.9906,6.8359,6.9648,41200.0],["2013-08-19",6.8702,6.9562,6.5263,6.5263,24600.0],["2013-08-20",6.5091,6.6897,6.5091,6.5435,29700.0],["2013-08-21",6.5349,6.6467,6.5091,6.5779,32200.0],["2013-08-22",6.6467,6.6639,6.5779,6.6467,15000.0],["2013-08-23",6.6467,6.8616,6.6467,6.8187,11800.0],["2013-08-26",6.8187,6.8273,6.6639,6.7155,18900.0],["2013-08-27",6.6639,6.7843,6.4575,6.5263,29300.0],["2013-08-28",6.5349,6.6037,6.2941,6.3027,45600.0],["2013-08-29",6.2855,6.6553,6.2855,6.5521,57100.0],["2013-08-30",6.5693,6.5693,6.3801,6.4403,40500.0],["2013-09-03",6.4661,6.7413,6.4145,6.7413,25600.0],["2013-09-04",6.7585,6.9476,6.6295,6.9476,27500.0],["2013-09-05",6.9648,7.0336,6.9046,6.9992,39500.0],["2013-09-06",7.0336,7.0336,6.9218,7.025,32400.0],["2013-09-09",7.0336,7.2314,7.025,7.154,42600.0],["2013-09-10",7.154,7.154,6.8359,7.0508,19600.0],["2013-09-11",7.0078,7.0852,6.7843,6.982,15100.0],["2013-09-12",6.9562,7.0766,6.896,6.982,10600.0],["2013-09-13",7.0078,7.0508,6.6897,6.8015,24400.0],["2013-09-16",6.9304,6.9648,6.8101,6.9218,39800.0],["2013-09-17",6.9218,7.0508,6.6295,7.0508,26200.0],["2013-09-18",7.0164,7.068,6.9218,7.0508,27600.0],["2013-09-19",7.0594,7.0594,6.9648,6.9734,14100.0],["2013-09-20",6.9734,6.9734,6.7843,6.8444,39000.0],["2013-09-23",6.8187,6.8616,6.6725,6.7155,17100.0],["2013-09-24",6.7327,6.9992,6.6725,6.9046,29600.0],["2013-09-25",6.8788,6.9218,6.8101,6.8273,11100.0],["2013-09-26",6.7929,6.9648,6.6209,6.6897,24200.0],["2013-09-27",6.6639,6.8874,6.3199,6.7671,12000.0],["2013-09-30",6.8101,7.0078,6.5521,6.8444,30300.0],["2013-10-01",6.8702,6.9132,6.6209,6.6725,13700.0],["2013-10-02",6.6553,6.7929,6.5693,6.6725,19400.0],["2013-10-03",6.6725,6.7499,6.5263,6.5865,16500.0],["2013-10-04",6.6381,6.7585,6.5349,6.5607,13300.0],["2013-10-07",6.4231,6.5521,6.2941,6.4059,22500.0],["2013-10-08",6.3801,6.4317,6.2082,6.2082,28500.0],["2013-10-09",6.2082,6.5263,6.2082,6.4575,15600.0],["2013-10-10",6.5263,6.7929,6.3715,6.7843,18100.0],["2013-10-11",6.7499,6.8788,6.5349,6.8788,28600.0],["2013-10-14",6.6553,6.853,6.5607,6.7929,28600.0],["2013-10-15",6.7585,6.8788,6.5779,6.8273,34100.0],["2013-10-16",6.8788,6.8788,6.5349,6.6983,31900.0],["2013-10-17",6.6639,6.7757,6.5349,6.6553,24600.0],["2013-10-18",6.7155,6.8359,6.5607,6.8273,46600.0],["2013-10-21",6.8101,6.8702,6.6209,6.7843,37400.0],["2013-10-22",6.7671,6.7843,6.6639,6.7757,12100.0],["2013-10-23",6.7241,6.853,6.7241,6.853,9000.0],["2013-10-24",6.8359,6.9218,6.6639,6.9132,20300.0],["2013-10-25",6.9218,6.9218,6.7929,6.8788,8100.0],["2013-10-28",6.853,6.8874,6.7843,6.8616,14000.0],["2013-10-29",6.8444,6.939,6.7757,6.939,16800.0],["2013-10-30",6.9218,6.939,6.6639,6.8444,19900.0],["2013-10-31",6.8702,6.8702,6.7155,6.7757,12900.0],["2013-11-01",6.7499,6.8359,6.6639,6.6897,32600.0],["2013-11-04",6.6811,6.8616,6.5263,6.6037,17500.0],["2013-11-05",6.5435,6.6639,6.5349,6.5693,5800.0],["2013-11-06",6.5951,6.6209,6.4747,6.5435,6600.0],["2013-11-07",6.5435,6.6123,6.1996,6.2426,25200.0],["2013-11-08",6.2426,6.4489,6.1394,6.4403,15600.0],["2013-11-11",6.4145,6.4145,6.2426,6.3371,12500.0],["2013-11-12",6.3715,6.3801,6.2941,6.3371,6200.0],["2013-11-13",6.2683,6.2941,6.148,6.2941,14100.0],["2013-11-14",6.3113,6.3715,6.148,6.2168,9400.0],["2013-11-15",6.1996,6.2683,6.1738,6.2597,20400.0],["2013-11-18",6.2597,6.2941,5.8986,5.976,42300.0],["2013-11-19",6.019,6.0792,5.6493,5.8126,48500.0],["2013-11-20",5.8212,5.89,5.718,5.8298,13800.0],["2013-11-21",5.8642,5.9416,5.675,5.9416,21900.0],["2013-11-22",5.9588,6.1738,5.8126,6.1738,23800.0],["2013-11-25",6.1996,6.2683,5.9846,6.2082,30200.0],["2013-11-26",6.1996,6.4489,6.0018,6.4317,21100.0],["2013-11-27",6.4059,6.7757,6.2168,6.6639,31600.0],["2013-11-29",6.7499,6.7499,6.4489,6.6209,26500.0],["2013-12-02",6.1308,6.6209,5.9072,6.2168,11400.0],["2013-12-03",6.1566,6.3801,5.933,6.3285,41800.0],["2013-12-04",6.2941,6.3371,5.9244,6.1824,36600.0],["2013-12-05",6.0964,6.1652,5.847,5.8814,484300.0],["2013-12-06",5.9588,6.105,5.8642,6.0534,20700.0],["2013-12-09",6.0792,6.0792,5.9502,6.0534,39600.0],["2013-12-10",5.9674,6.0448,5.9502,6.0104,18000.0],["2013-12-11",6.0018,6.0362,5.761,5.8298,17600.0],["2013-12-12",5.8212,5.8728,5.7008,5.7352,28500.0],["2013-12-13",5.7696,5.8384,5.6922,5.6922,13900.0],["2013-12-16",5.7352,6.0276,5.7352,5.976,30000.0],["2013-12-17",5.9588,6.0964,5.761,5.7696,26400.0],["2013-12-18",5.7954,5.9244,5.7868,5.9244,16300.0],["2013-12-19",5.804,5.9072,5.7868,5.847,8000.0],["2013-12-20",5.8728,6.105,5.8298,6.0276,63700.0],["2013-12-23",6.0276,6.1996,5.9244,6.105,20300.0],["2013-12-24",6.105,6.2597,6.0276,6.2426,27700.0],["2013-12-26",6.2511,6.4059,6.0964,6.105,124300.0],["2013-12-27",6.105,6.148,5.976,6.0792,75600.0],["2013-12-30",6.0448,6.2597,5.933,6.0792,43800.0],["2013-12-31",6.0706,6.3715,6.0706,6.2683,31600.0],["2014-01-02",6.2597,6.3629,6.105,6.1222,21100.0],["2014-01-03",6.1222,6.2769,6.0792,6.0878,19400.0],["2014-01-06",6.1136,6.1394,5.8642,6.0276,19300.0],["2014-01-07",6.0362,6.2168,6.0276,6.062,17900.0],["2014-01-08",6.062,6.1394,6.0104,6.0276,13300.0],["2014-01-09",6.0706,6.0706,5.8728,5.9072,22700.0],["2014-01-10",5.976,6.4059,5.976,6.2855,74500.0],["2014-01-13",6.2941,6.7155,6.2941,6.4661,34800.0],["2014-01-14",6.5005,6.6639,6.4833,6.5779,14200.0],["2014-01-15",6.5951,6.6037,6.4489,6.5263,14500.0],["2014-01-16",6.5951,6.6123,6.3887,6.4145,24300.0],["2014-01-17",6.3887,6.4661,6.3457,6.3715,12600.0],["2014-01-21",6.4231,6.6381,6.3543,6.3543,20900.0],["2014-01-22",6.3629,6.5005,6.1308,6.3113,18500.0],["2014-01-23",6.3543,6.6295,6.3543,6.3629,19500.0],["2014-01-24",6.4059,6.5177,6.0534,6.105,32000.0],["2014-01-27",6.148,6.4059,5.89,6.0104,19000.0],["2014-01-28",6.0362,6.234,5.804,5.9416,49200.0],["2014-01-29",5.847,6.2082,5.847,5.8728,21300.0],["2014-01-30",5.9502,6.062,5.804,5.9846,25600.0],["2014-01-31",5.8126,5.976,5.8126,5.847,35900.0],["2014-02-03",5.8556,6.0792,5.6407,5.6578,44600.0],["2014-02-04",5.6578,5.7868,5.3913,5.4171,77000.0],["2014-02-05",5.4343,5.6149,5.4171,5.5031,33600.0],["2014-02-06",5.5203,5.7696,5.5203,5.7266,427800.0],["2014-02-07",5.718,5.9502,5.6836,5.8642,23800.0],["2014-02-10",5.9072,5.9846,5.718,5.8814,29400.0],["2014-02-11",6.6725,7.5839,6.4919,7.1712,327600.0],["2014-02-12",7.1196,7.3088,6.8702,7.24,113800.0],["2014-02-13",7.197,7.197,6.7843,6.9562,134100.0],["2014-02-14",6.9046,7.0508,6.8101,6.9734,42400.0],["2014-02-18",7.025,7.2142,6.896,7.1368,34300.0],["2014-02-19",7.1454,7.1454,6.7671,6.8444,45700.0],["2014-02-20",6.896,7.154,6.8702,7.1024,37400.0],["2014-02-21",7.154,7.2744,7.1368,7.1884,64700.0],["2014-02-24",7.2314,7.2658,7.111,7.197,39200.0],["2014-02-25",7.1196,7.1712,6.8101,6.9046,23400.0],["2014-02-26",6.8788,7.0336,6.7929,6.8702,23800.0],["2014-02-27",6.8702,6.9304,6.8101,6.8702,19700.0],["2014-02-28",6.8788,6.9304,6.7585,6.7843,21400.0],["2014-03-03",6.7499,6.7671,6.6639,6.7671,38300.0],["2014-03-04",6.8101,7.2056,6.8101,6.9304,76000.0],["2014-03-05",6.896,6.9132,6.7843,6.8187,23500.0],["2014-03-06",6.8702,6.8702,6.7413,6.8273,22400.0],["2014-03-07",6.8874,6.8874,6.7499,6.8015,14000.0],["2014-03-10",6.8101,6.9218,6.7327,6.9132,21500.0],["2014-03-11",7.0336,7.0336,6.6295,6.7929,42600.0],["2014-03-12",6.7413,6.7499,6.5865,6.6811,31100.0],["2014-03-13",6.6467,6.6467,6.3371,6.3543,48900.0],["2014-03-14",6.3199,6.5607,6.2426,6.3113,49600.0],["2014-03-17",6.4403,6.7499,6.4403,6.5521,35400.0],["2014-03-18",6.5779,6.6295,6.3801,6.5263,19700.0],["2014-03-19",6.4833,6.5263,6.4489,6.4747,14400.0],["2014-03-20",6.4059,6.8359,6.4059,6.5263,25800.0],["2014-03-21",6.5779,6.6725,6.4661,6.6123,35500.0],["2014-03-24",6.6467,6.6467,6.4661,6.5951,19200.0],["2014-03-25",6.6553,6.6553,6.4747,6.6381,15900.0],["2014-03-26",6.7069,6.7069,6.4575,6.5091,48800.0],["2014-03-27",6.4575,6.4661,6.4059,6.4145,24200.0],["2014-03-28",6.4059,6.5693,6.4059,6.4489,48500.0],["2014-03-31",6.4833,6.6467,6.4661,6.4747,71700.0],["2014-04-01",6.5091,6.7843,6.5091,6.6037,41300.0],["2014-04-02",6.6467,6.6983,6.5951,6.6209,31600.0],["2014-04-03",6.5779,6.6381,6.4661,6.5607,55600.0],["2014-04-04",6.6295,6.6811,6.5091,6.5521,54900.0],["2014-04-07",6.5435,6.5779,6.4661,6.5263,65100.0],["2014-04-08",6.7241,6.7241,6.3715,6.4747,100300.0],["2014-04-09",6.5263,6.6467,6.3199,6.5091,32500.0],["2014-04-10",6.3887,6.6639,6.2769,6.3371,75400.0],["2014-04-11",6.2769,6.4489,6.2769,6.3285,37100.0],["2014-04-14",6.3715,6.4317,6.2082,6.2511,68300.0],["2014-04-15",6.2511,6.2511,5.761,5.9588,136800.0],["2014-04-16",6.0362,6.1652,5.89,6.1136,109600.0],["2014-04-17",6.0792,6.1738,5.9588,6.1308,50500.0],["2014-04-21",6.1308,6.3199,5.9846,6.234,28200.0],["2014-04-22",6.2597,6.3973,6.148,6.3543,58000.0],["2014-04-23",6.0964,6.3027,6.0706,6.0878,41700.0],["2014-04-24",6.2082,6.234,6.0104,6.1824,95000.0],["2014-04-25",6.1222,6.1566,6.019,6.0276,62800.0],["2014-04-28",6.019,6.2168,5.761,5.761,106200.0],["2014-04-29",5.8126,5.9502,5.6578,5.7094,63000.0],["2014-04-30",5.7008,5.8642,5.5891,5.7868,178300.0],["2014-05-01",5.761,5.761,5.5375,5.5977,56800.0],["2014-05-02",5.5891,5.6321,5.5547,5.6149,39000.0],["2014-05-05",5.5977,5.6922,5.5977,5.6149,51700.0],["2014-05-06",5.6063,5.6321,5.4429,5.5547,86500.0],["2014-05-07",5.5891,5.89,5.4601,5.5461,28700.0],["2014-05-08",5.5633,5.6321,5.3741,5.4515,39100.0],["2014-05-09",5.4171,5.5461,5.2709,5.5031,42700.0],["2014-05-12",5.5633,5.7782,5.5203,5.675,42900.0],["2014-05-13",5.675,6.0276,5.5461,5.8986,77300.0],["2014-05-14",5.9072,6.1566,5.5289,5.5547,40400.0],["2014-05-15",5.5203,5.9158,5.4687,5.8212,58900.0],["2014-05-16",5.804,6.1996,5.761,5.9244,28400.0],["2014-05-19",5.8126,6.062,5.7696,6.0362,26900.0],["2014-05-20",5.6407,6.0104,5.6407,5.804,51400.0],["2014-05-21",5.8212,5.8642,5.5977,5.675,29100.0],["2014-05-22",5.6664,5.675,5.5461,5.5633,46400.0],["2014-05-23",5.5891,6.0018,5.5461,5.9072,39400.0],["2014-05-27",5.847,5.9932,5.7954,5.8986,26200.0],["2014-05-28",5.9158,5.9158,5.7266,5.8212,24100.0],["2014-05-29",5.847,5.8556,5.7352,5.7782,19200.0],["2014-05-30",5.804,5.804,5.6493,5.7524,38100.0],["2014-06-02",5.7438,5.7954,5.5977,5.7782,36400.0],["2014-06-03",5.7094,5.8642,5.6063,5.7352,46800.0],["2014-06-04",5.6836,5.761,5.6493,5.6922,22800.0],["2014-06-05",5.718,5.8556,5.6836,5.804,23900.0],["2014-06-06",5.8556,6.2511,5.7008,6.191,57800.0],["2014-06-09",6.1566,6.4403,5.804,6.4231,64200.0],["2014-06-10",6.3629,6.3887,6.2082,6.3285,34300.0],["2014-06-11",6.2855,6.4231,6.1308,6.3371,49500.0],["2014-06-12",6.3027,6.3027,6.0276,6.062,58900.0],["2014-06-13",6.0964,6.1738,5.9588,5.9932,50100.0],["2014-06-16",6.0104,6.0792,5.8384,5.9244,48200.0],["2014-06-17",5.9416,5.9932,5.8556,5.9244,35200.0],["2014-06-18",5.9416,6.0018,5.89,5.9244,37000.0],["2014-06-19",5.8986,5.9244,5.8126,5.89,34500.0],["2014-06-20",5.9244,6.0448,5.847,6.0018,109400.0],["2014-06-23",6.019,6.1996,5.847,5.9588,87100.0],["2014-06-24",5.9932,5.9932,5.5977,5.675,80800.0],["2014-06-25",5.6664,5.7782,5.5203,5.7352,92500.0],["2014-06-26",5.718,5.7438,5.5977,5.6664,40200.0],["2014-06-27",5.6235,6.0534,5.5805,6.0104,1575500.0],["2014-06-30",5.9588,6.4489,5.933,6.3973,121300.0],["2014-07-01",6.4575,6.8015,6.4145,6.7327,92300.0],["2014-07-02",6.6811,6.8015,6.5005,6.5435,51000.0],["2014-07-03",6.5951,6.5951,6.3113,6.4317,9500.0],["2014-07-07",6.4317,6.4575,6.0534,6.0792,21900.0],["2014-07-08",6.105,6.105,5.8212,5.8814,46300.0],["2014-07-09",5.9502,6.0104,5.804,5.8384,31000.0],["2014-07-10",5.7524,5.8986,5.718,5.8298,19500.0],["2014-07-11",5.7954,5.8986,5.7954,5.8298,17700.0],["2014-07-14",5.9158,5.9932,5.761,5.8728,25400.0],["2014-07-15",5.847,5.8814,5.7352,5.7868,33700.0],["2014-07-16",5.804,5.8126,5.6922,5.7266,24800.0],["2014-07-17",5.7696,5.8212,5.7008,5.7008,16900.0],["2014-07-18",5.8298,5.9502,5.7266,5.8126,12400.0],["2014-07-21",5.7782,5.804,5.7008,5.761,24400.0],["2014-07-22",5.7954,5.8814,5.6922,5.8298,29400.0],["2014-07-23",5.847,6.0706,5.8384,5.8642,36300.0],["2014-07-24",5.804,5.933,5.7438,5.761,23400.0],["2014-07-25",5.8986,6.019,5.761,5.847,44000.0],["2014-07-28",5.847,5.847,5.6922,5.7008,27100.0],["2014-07-29",5.7008,5.804,5.5891,5.6493,40400.0],["2014-07-30",5.5891,5.5891,5.0302,5.3397,74400.0],["2014-07-31",5.1505,5.2279,4.9786,5.1161,50400.0],["2014-08-01",5.1161,5.2279,5.0817,5.1075,26200.0],["2014-08-04",5.1161,5.1161,4.9872,4.9872,17000.0],["2014-08-05",4.9872,5.0474,4.9872,5.0044,28300.0],["2014-08-06",4.97,5.1333,4.97,5.0989,16700.0],["2014-08-07",5.1505,5.4601,4.9528,5.1333,22800.0],["2014-08-08",5.1935,5.2193,5.056,5.1247,9300.0],["2014-08-11",5.1849,5.3483,5.1849,5.2021,60500.0],["2014-08-12",5.3139,5.3139,5.0216,5.1075,16900.0],["2014-08-13",5.1419,5.2193,5.0645,5.1075,8300.0],["2014-08-14",5.0903,5.1505,5.013,5.1075,12800.0],["2014-08-15",5.0817,5.1591,4.9356,5.0044,19200.0],["2014-08-18",5.0388,5.0388,4.9442,4.97,15100.0],["2014-08-19",4.9098,5.0302,4.884,4.927,59000.0],["2014-08-20",4.9098,4.9098,4.8238,4.8926,20200.0],["2014-08-21",4.9012,4.9012,4.798,4.8238,46700.0],["2014-08-22",4.7894,4.8152,4.626,4.8152,447400.0],["2014-08-25",4.8668,5.0817,4.6432,4.7808,27800.0],["2014-08-26",4.7034,4.8152,4.6776,4.8152,42400.0],["2014-08-27",4.7894,4.841,4.6604,4.7378,26000.0],["2014-08-28",4.6432,4.798,4.6432,4.798,8500.0],["2014-08-29",4.8152,4.9356,4.7292,4.7378,21300.0],["2014-09-02",4.8152,4.8324,4.6604,4.7034,28400.0],["2014-09-03",4.669,4.7378,4.6432,4.6432,17800.0],["2014-09-04",4.6002,4.6862,4.6002,4.6432,10100.0],["2014-09-05",4.6604,4.6948,4.5658,4.5916,15900.0],["2014-09-08",4.6088,4.6346,4.5572,4.5572,23100.0],["2014-09-09",4.5572,4.626,4.5572,4.5572,18800.0],["2014-09-10",4.6174,4.6174,4.5572,4.5744,10000.0],["2014-09-11",4.5314,4.6432,4.5142,4.6174,15400.0],["2014-09-12",4.6088,4.7722,4.5916,4.6948,32300.0],["2014-09-15",4.6862,4.6862,4.5314,4.5572,15700.0],["2014-09-16",4.5486,4.7464,4.5314,4.6002,32600.0],["2014-09-17",4.5744,4.712,4.5744,4.669,8000.0],["2014-09-18",4.7808,4.7808,4.5744,4.6518,17400.0],["2014-09-19",4.6518,4.7206,4.6088,4.7206,16400.0],["2014-09-22",4.6604,4.712,4.5486,4.6604,26300.0],["2014-09-23",4.6432,4.6518,4.5056,4.54,28600.0],["2014-09-24",4.6862,4.6862,4.5142,4.5228,9300.0],["2014-09-25",4.5916,4.5916,4.5142,4.5486,19000.0],["2014-09-26",4.4884,4.583,4.4798,4.5744,10600.0],["2014-09-29",4.497,4.5142,4.4455,4.5142,11900.0],["2014-09-30",4.5572,4.5572,4.4025,4.4884,3300.0],["2014-10-01",4.4884,4.5658,4.4025,4.4197,8800.0],["2014-10-02",4.4369,4.5056,4.4283,4.4626,2700.0],["2014-10-03",4.5658,4.5658,4.3939,4.4025,31300.0],["2014-10-06",4.3853,4.4025,4.3509,4.3595,17400.0],["2014-10-07",3.4394,3.4394,2.2098,2.3818,694200.0],["2014-10-08",2.5796,2.5796,2.3646,2.442,789400.0],["2014-10-09",2.4248,2.4248,2.3646,2.3732,101500.0],["2014-10-10",2.399,2.442,2.356,2.4248,172500.0],["2014-10-13",2.356,2.4506,2.2786,2.3044,171600.0],["2014-10-14",2.3044,2.3818,2.2614,2.3388,183800.0],["2014-10-15",2.3216,2.4592,2.2958,2.2958,163800.0],["2014-10-16",2.356,2.356,2.2184,2.2184,140400.0],["2014-10-17",2.2356,2.2958,2.1066,2.1066,139800.0],["2014-10-20",2.1066,2.2098,2.0465,2.1926,66100.0],["2014-10-21",2.1926,2.3646,2.1926,2.3388,169600.0],["2014-10-22",2.3904,2.4076,2.2786,2.3302,93900.0],["2014-10-23",2.399,2.399,2.356,2.356,41300.0],["2014-10-24",2.399,2.399,2.3474,2.3732,32800.0],["2014-10-27",2.3302,2.3302,2.2012,2.2442,71400.0],["2014-10-28",2.2528,2.3474,2.2528,2.313,96800.0],["2014-10-29",2.2786,2.3302,2.2528,2.2872,55500.0],["2014-10-30",2.2786,2.3388,2.2786,2.3044,49400.0],["2014-10-31",2.3302,2.399,2.3302,2.399,21100.0],["2014-11-03",2.4076,2.4076,2.3646,2.399,31400.0],["2014-11-04",2.4076,2.5624,2.399,2.485,116900.0],["2014-11-05",2.485,2.5194,2.4592,2.4764,66100.0],["2014-11-06",2.5022,2.528,2.4936,2.5022,82300.0],["2014-11-07",2.5108,2.528,2.3474,2.4592,83300.0],["2014-11-10",2.3732,2.5022,2.3646,2.4936,23300.0],["2014-11-11",2.4936,2.4936,2.3732,2.4334,27900.0],["2014-11-12",2.4162,2.6398,2.4162,2.5968,265100.0],["2014-11-13",2.6226,2.6398,2.5366,2.5796,58000.0],["2014-11-14",2.6054,2.6054,2.4592,2.485,74400.0],["2014-11-17",2.4764,2.5452,2.4764,2.5452,76600.0],["2014-11-18",2.528,2.6226,2.4936,2.6226,36600.0],["2014-11-19",2.5882,2.6226,2.5366,2.5538,49000.0],["2014-11-20",2.5624,2.6054,2.5108,2.5624,66500.0],["2014-11-21",2.571,2.5968,2.4936,2.5022,93200.0],["2014-11-24",2.528,2.571,2.5108,2.5366,73500.0],["2014-11-25",2.5366,2.571,2.5108,2.5108,86100.0],["2014-11-26",2.528,2.614,2.4936,2.5538,55400.0],["2014-11-28",2.5796,2.6398,2.5108,2.528,71500.0],["2014-12-01",2.5108,2.5796,2.4334,2.5366,99400.0],["2014-12-02",2.5194,2.5452,2.4506,2.4678,140200.0],["2014-12-03",2.4506,2.5882,2.4506,2.5194,115600.0],["2014-12-04",2.4506,2.5022,2.3646,2.4592,164800.0],["2014-12-05",2.442,2.485,2.356,2.485,79900.0],["2014-12-08",2.485,2.5108,2.2528,2.3216,168300.0],["2014-12-09",2.27,2.3646,2.2442,2.3388,56600.0],["2014-12-10",2.3818,2.4592,2.3646,2.3732,89400.0],["2014-12-11",2.4076,2.4936,2.3646,2.4248,593100.0],["2014-12-12",2.3904,2.5538,2.3216,2.3216,148700.0],["2014-12-15",2.3044,2.4248,2.3044,2.399,78100.0],["2014-12-16",2.4076,2.5194,2.3904,2.485,44500.0],["2014-12-17",2.5022,2.5022,2.4162,2.442,85700.0],["2014-12-18",2.4506,2.5366,2.4506,2.4764,48500.0],["2014-12-19",2.4592,2.5108,2.3904,2.3904,43400.0],["2014-12-22",2.3818,2.6226,2.3732,2.5882,56100.0],["2014-12-23",2.5796,2.5796,2.4764,2.5194,43000.0],["2014-12-24",2.5452,2.5538,2.4162,2.4678,18600.0],["2014-12-26",2.4678,2.5624,2.4592,2.5108,49100.0],["2014-12-29",2.4764,2.6226,2.4248,2.4248,203900.0],["2014-12-30",2.4248,2.6226,2.4162,2.5108,62000.0],["2014-12-31",2.5366,2.7515,2.5366,2.7343,56400.0],["2015-01-02",2.7515,2.8977,2.6656,2.7945,40600.0],["2015-01-05",2.8289,2.9235,2.7945,2.8031,32600.0],["2015-01-06",2.8031,2.8031,2.5796,2.6226,44100.0],["2015-01-07",2.7257,2.7343,2.6226,2.6742,14300.0],["2015-01-08",2.7085,2.9063,2.6054,2.9063,47500.0],["2015-01-09",2.9235,2.9235,2.6913,2.8031,12100.0],["2015-01-12",2.7945,2.8031,2.6742,2.7429,23000.0],["2015-01-13",2.7601,2.8203,2.6656,2.7515,35000.0],["2015-01-14",2.7429,2.7601,2.6742,2.6913,4200.0],["2015-01-15",2.7343,2.7343,2.5538,2.5624,22000.0],["2015-01-16",2.571,2.6742,2.571,2.5796,14000.0],["2015-01-20",2.6226,2.6827,2.5366,2.614,15300.0],["2015-01-21",2.5968,2.7085,2.5968,2.6398,19700.0],["2015-01-22",2.657,2.8203,2.657,2.7859,32700.0],["2015-01-23",2.7859,2.8633,2.7859,2.8031,16600.0],["2015-01-26",2.8375,3.0955,2.7945,3.0955,40900.0],["2015-01-27",3.0525,3.2417,3.0525,3.2331,16200.0],["2015-01-28",3.2331,3.2846,3.2159,3.2846,18100.0],["2015-01-29",3.2589,3.3018,3.2245,3.3018,13100.0],["2015-01-30",3.3018,3.3878,3.2503,3.3878,7000.0],["2015-02-02",3.4136,3.4136,3.2675,3.319,31700.0],["2015-02-03",3.3792,3.3878,3.3534,3.3878,10000.0],["2015-02-04",3.3534,3.3878,3.2073,3.2159,20800.0],["2015-02-05",3.2846,3.3706,3.2331,3.2503,44500.0],["2015-02-06",3.2503,3.3276,3.1643,3.2331,11000.0],["2015-02-09",3.2331,3.3448,3.2331,3.3448,16600.0],["2015-02-10",3.3448,3.3448,3.2675,3.3276,18500.0],["2015-02-11",3.3448,3.3878,3.3362,3.362,12200.0],["2015-02-12",3.3878,3.5684,3.3878,3.4824,45500.0],["2015-02-13",3.534,3.6716,3.534,3.6458,25700.0],["2015-02-17",3.6716,3.6716,3.577,3.6716,25300.0],["2015-02-18",3.6888,3.8006,3.6888,3.8006,36400.0],["2015-02-19",3.8006,3.8264,3.7318,3.8006,24400.0],["2015-02-20",3.7834,3.7834,3.749,3.7834,4000.0],["2015-02-23",3.749,3.749,3.5942,3.7146,14500.0],["2015-02-24",3.663,3.663,3.5684,3.6544,5200.0],["2015-02-25",3.6286,3.6544,3.5254,3.5426,24400.0],["2015-02-26",3.5512,3.577,3.4996,3.5684,4400.0],["2015-02-27",3.4136,3.6028,3.405,3.6028,8700.0],["2015-03-02",3.5082,3.7404,3.3706,3.62,26500.0],["2015-03-03",3.3792,3.6974,3.3792,3.6028,4600.0],["2015-03-04",3.7318,3.7318,3.4308,3.4996,4200.0],["2015-03-05",3.4996,3.4996,3.1385,3.2159,38600.0],["2015-03-06",3.1815,3.2846,3.1385,3.2589,36500.0],["2015-03-09",3.276,3.3878,3.2675,3.3276,16700.0],["2015-03-10",3.319,3.319,3.2417,3.2589,2100.0],["2015-03-11",3.2846,3.3706,3.2675,3.276,7300.0],["2015-03-12",3.3362,3.3362,3.2331,3.3276,5500.0],["2015-03-13",3.3448,3.3534,3.2073,3.2503,11200.0],["2015-03-16",3.2675,3.3018,3.2245,3.2846,9500.0],["2015-03-17",3.2846,3.3018,3.1815,3.2589,18200.0],["2015-03-18",3.2675,3.3104,3.1729,3.3104,13600.0],["2015-03-19",3.3276,3.3706,3.2331,3.3534,35100.0],["2015-03-20",3.2675,3.3104,3.1987,3.2159,21700.0],["2015-03-23",3.1987,3.1987,3.0095,3.0869,115000.0],["2015-03-24",3.2675,3.6458,3.1557,3.3448,82800.0],["2015-03-25",3.3448,3.4136,3.2675,3.3104,51700.0],["2015-03-26",3.3104,3.3276,3.1987,3.2417,35200.0],["2015-03-27",3.2245,3.2932,3.2245,3.2932,5200.0],["2015-03-30",3.2932,3.3792,3.2331,3.3448,2200.0],["2015-03-31",3.2073,3.2932,3.2073,3.2675,12100.0],["2015-04-01",3.2331,3.2675,3.2073,3.2503,5500.0],["2015-04-02",3.2589,3.319,3.1471,3.2589,51800.0],["2015-04-06",3.2073,3.276,3.1557,3.1643,75900.0],["2015-04-07",3.1643,3.2503,3.1643,3.2159,13900.0],["2015-04-08",3.2245,3.3534,3.2245,3.3534,6400.0],["2015-04-09",3.2073,3.3534,3.1815,3.3362,20300.0],["2015-04-10",3.2846,3.3018,3.2503,3.2675,4900.0],["2015-04-13",3.1557,3.3018,3.1557,3.2417,17100.0],["2015-04-14",3.1557,3.2245,3.1299,3.1901,11400.0],["2015-04-15",3.1471,3.3448,3.1471,3.276,19200.0],["2015-04-16",3.1987,3.3706,3.1987,3.319,8000.0],["2015-04-17",3.2159,3.2159,3.1643,3.2159,3100.0],["2015-04-20",3.3018,3.3018,3.2331,3.2331,1700.0],["2015-04-21",3.3018,3.3018,3.2675,3.276,3600.0],["2015-04-22",3.3104,3.3104,3.2245,3.3104,7000.0],["2015-04-23",3.3104,3.3706,3.2589,3.3362,5600.0],["2015-04-24",3.3276,3.3276,3.3276,3.3276,6000.0],["2015-04-27",3.2675,3.3706,3.2589,3.2675,10800.0],["2015-04-28",3.3534,3.3534,3.2503,3.2503,5900.0],["2015-04-29",3.2589,3.4394,3.2589,3.3792,15700.0],["2015-04-30",3.4394,3.448,3.2503,3.3362,45600.0],["2015-05-01",3.3448,3.4824,3.3362,3.4394,31800.0],["2015-05-04",3.4308,3.4394,3.3964,3.4394,11300.0],["2015-05-05",3.4394,3.4394,3.3964,3.405,4200.0],["2015-05-06",3.4394,3.4394,3.2073,3.2675,21700.0],["2015-05-07",3.1815,3.2675,2.9407,3.1213,24600.0],["2015-05-08",3.1213,3.2417,3.1127,3.1385,12900.0],["2015-05-11",3.1643,3.2417,3.0611,3.1901,5800.0],["2015-05-12",3.2589,3.2589,3.1901,3.1901,1800.0],["2015-05-13",3.1815,3.2073,3.0955,3.1815,17800.0],["2015-05-14",3.1385,3.1987,3.0869,3.0869,23000.0],["2015-05-15",3.1127,3.1299,3.0955,3.1213,2600.0],["2015-05-18",3.1299,3.2417,3.0955,3.1127,4900.0],["2015-05-19",3.0955,3.2503,3.0955,3.1213,5400.0],["2015-05-20",3.1127,3.1127,2.8805,3.0095,38900.0],["2015-05-21",3.0267,3.0525,3.0095,3.0525,5100.0],["2015-05-22",3.0525,3.1299,3.0525,3.0955,10200.0],["2015-05-26",3.1385,3.1385,3.0095,3.0181,4600.0],["2015-05-27",3.0181,3.1127,2.9751,2.9837,22500.0],["2015-05-28",3.0009,3.0095,2.9579,2.9579,14200.0],["2015-05-29",2.9579,2.9579,2.8203,2.8375,22200.0],["2015-06-01",2.9063,2.9407,2.8891,2.9407,6600.0],["2015-06-02",2.9493,3.0095,2.8461,2.8805,3100.0],["2015-06-03",2.8805,2.9579,2.8719,2.8977,3800.0],["2015-06-04",2.8117,2.8719,2.8031,2.8031,3200.0],["2015-06-05",2.8031,2.8375,2.8031,2.8375,1400.0],["2015-06-08",2.7515,2.8375,2.7515,2.7601,21200.0],["2015-06-09",2.7601,2.7945,2.7515,2.7601,4100.0],["2015-06-10",2.7773,2.8977,2.7601,2.7687,18600.0],["2015-06-11",2.7945,2.8375,2.7515,2.7515,9400.0],["2015-06-12",2.7343,2.8547,2.7343,2.7515,9300.0],["2015-06-15",2.7343,2.7515,2.6742,2.6742,8600.0],["2015-06-16",2.6742,2.6827,2.6226,2.6398,29800.0],["2015-06-17",2.7257,2.8461,2.6226,2.6398,6900.0],["2015-06-18",2.8547,2.8719,2.528,2.5882,20400.0],["2015-06-19",2.5796,2.7171,2.571,2.6484,14300.0],["2015-06-22",2.5108,2.8203,2.5108,2.7945,6200.0],["2015-06-23",2.7945,2.8031,2.5796,2.5968,31900.0],["2015-06-24",2.614,2.6827,2.5452,2.5452,23100.0],["2015-06-25",2.5796,2.9235,2.5796,2.8289,39200.0],["2015-06-26",2.6226,2.8977,2.6226,2.7687,62100.0],["2015-06-29",2.8805,2.8977,2.7343,2.7429,8900.0],["2015-06-30",2.8719,2.8805,2.8375,2.8375,11200.0],["2015-07-01",2.8117,2.8289,2.6913,2.8289,5500.0],["2015-07-02",2.7601,2.9235,2.6913,2.8117,15800.0],["2015-07-06",2.8633,2.8633,2.7945,2.7945,1400.0],["2015-07-07",2.7515,2.7515,2.657,2.7343,5800.0],["2015-07-08",2.6398,2.7859,2.6312,2.6484,10300.0],["2015-07-09",2.657,2.6913,2.5796,2.5796,17400.0],["2015-07-10",2.485,2.6913,2.485,2.5796,11900.0],["2015-07-13",2.6742,2.6742,2.528,2.5968,2500.0],["2015-07-14",2.571,2.5882,2.5194,2.5194,5300.0],["2015-07-15",2.4334,2.6054,2.4334,2.5968,1500.0],["2015-07-16",2.6398,2.6827,2.6398,2.6742,11500.0],["2015-07-17",2.6913,2.6913,2.5968,2.6827,13100.0],["2015-07-20",2.6656,2.9149,2.6398,2.8891,18000.0],["2015-07-21",2.7773,2.9063,2.7171,2.7601,9000.0],["2015-07-22",2.8117,2.8891,2.8117,2.8547,2100.0],["2015-07-23",2.8547,2.8977,2.8547,2.8805,3300.0],["2015-07-24",2.9235,2.9235,2.7859,2.7859,7100.0],["2015-07-27",2.7773,2.9149,2.7773,2.8719,700.0],["2015-07-28",2.657,2.8633,2.657,2.7515,11400.0],["2015-07-29",2.614,2.8633,2.614,2.6312,9000.0],["2015-07-30",2.6484,2.6484,2.5366,2.5624,7400.0],["2015-07-31",2.571,2.6054,2.5624,2.5624,5300.0],["2015-08-03",2.5624,2.6226,2.5624,2.5796,4200.0],["2015-08-04",2.5796,2.5968,2.5796,2.5968,1700.0],["2015-08-05",2.614,2.6226,2.5968,2.6054,8100.0],["2015-08-06",2.4592,2.8117,2.4592,2.6398,20300.0],["2015-08-07",2.614,2.7257,2.5796,2.6742,2700.0],["2015-08-10",2.6484,2.6656,2.614,2.6226,7500.0],["2015-08-11",2.6656,2.7085,2.6226,2.6999,14900.0],["2015-08-12",2.657,2.6913,2.6226,2.6226,7300.0],["2015-08-13",2.6226,2.6999,2.6226,2.6226,3700.0],["2015-08-14",2.6226,2.6226,2.4936,2.5452,12300.0],["2015-08-17",2.571,2.5968,2.571,2.571,6800.0],["2015-08-18",2.5796,2.6226,2.4764,2.5108,12900.0],["2015-08-19",2.5366,2.6054,2.5194,2.528,8800.0],["2015-08-20",2.5366,2.5366,2.5108,2.5108,12600.0],["2015-08-21",2.5194,2.528,2.4506,2.5108,10700.0],["2015-08-24",2.4334,2.4764,2.4076,2.4248,16600.0],["2015-08-25",2.528,2.528,2.3216,2.3302,8300.0],["2015-08-26",2.4248,2.6656,2.3474,2.4506,6700.0],["2015-08-27",2.4076,2.5108,2.399,2.399,2100.0],["2015-08-28",2.4162,2.5194,2.356,2.3904,4800.0],["2015-08-31",2.4678,2.4936,2.3904,2.399,8700.0],["2015-09-01",2.442,2.4506,2.3904,2.442,4100.0],["2015-09-02",2.4506,2.485,2.3904,2.399,21500.0],["2015-09-03",2.4506,2.4506,2.399,2.399,4000.0],["2015-09-04",2.356,2.4162,2.3388,2.3388,3700.0],["2015-09-08",2.3216,2.3474,2.27,2.3216,29000.0],["2015-09-09",2.3388,2.4678,2.2356,2.3302,23700.0],["2015-09-10",2.3388,2.4248,2.2356,2.2958,14100.0],["2015-09-11",2.3044,2.485,2.3044,2.3216,6800.0],["2015-09-14",2.3302,2.3474,2.2442,2.27,11900.0],["2015-09-15",2.2786,2.3818,2.2786,2.3216,4600.0],["2015-09-16",2.2872,2.399,2.2786,2.2958,36100.0],["2015-09-17",2.3216,2.485,2.313,2.313,9500.0],["2015-09-18",2.442,2.442,2.313,2.4076,19600.0],["2015-09-21",2.356,2.5366,2.2872,2.2872,14300.0],["2015-09-22",2.2872,2.3044,2.2872,2.2958,3500.0],["2015-09-23",2.3302,2.3818,2.313,2.3216,3000.0],["2015-09-24",2.2012,2.4936,2.2012,2.2786,28900.0],["2015-09-25",2.4764,2.4764,2.2356,2.2356,4100.0],["2015-09-28",2.2356,2.399,2.2356,2.313,3700.0],["2015-09-29",2.2614,2.3388,2.2528,2.3044,2500.0],["2015-09-30",2.2786,2.3388,2.1668,2.3302,14600.0],["2015-10-01",2.2442,2.3818,2.2356,2.313,5500.0],["2015-10-02",2.2442,2.3302,2.2442,2.3302,4500.0],["2015-10-05",2.2614,2.3302,2.2356,2.3216,5700.0],["2015-10-06",2.2614,2.356,2.2442,2.3302,2500.0],["2015-10-07",2.2614,2.399,2.2098,2.2356,28800.0],["2015-10-08",2.2442,2.4076,2.227,2.313,13600.0],["2015-10-09",2.2528,2.3474,2.227,2.313,46700.0],["2015-10-12",2.3044,2.4076,2.227,2.313,26500.0],["2015-10-13",2.2528,2.3388,2.2528,2.3302,2600.0],["2015-10-14",2.27,2.313,2.2442,2.2442,9000.0],["2015-10-15",2.2614,2.2614,2.1582,2.2098,95000.0],["2015-10-16",2.2098,2.442,2.1926,2.442,14000.0],["2015-10-19",2.3388,2.3388,2.1668,2.227,13800.0],["2015-10-20",2.227,2.2614,2.1496,2.227,12700.0],["2015-10-21",2.1668,2.313,2.1668,2.1926,34400.0],["2015-10-22",2.2614,2.2614,2.1926,2.2098,12500.0],["2015-10-23",2.2098,2.227,2.1926,2.1926,13000.0],["2015-10-26",2.1668,2.2184,2.1582,2.1582,9100.0],["2015-10-27",2.227,2.227,2.1496,2.1582,18600.0],["2015-10-28",2.2614,2.2786,2.1496,2.1582,9300.0],["2015-10-29",2.2098,2.2184,2.2098,2.2184,600.0],["2015-10-30",2.2356,2.2356,2.1496,2.1496,12200.0],["2015-11-02",2.1582,2.2356,2.1582,2.2356,3000.0],["2015-11-03",2.3216,2.3818,2.1582,2.227,4600.0],["2015-11-04",2.2356,2.2356,2.1496,2.1754,3700.0],["2015-11-05",2.2098,2.2098,2.1668,2.1754,10000.0],["2015-11-06",2.2012,2.2184,2.2012,2.2184,600.0],["2015-11-09",2.1496,2.184,2.1152,2.1496,15100.0],["2015-11-10",2.1324,2.2442,2.1324,2.2356,14500.0],["2015-11-11",2.2356,2.2356,2.1582,2.184,5100.0],["2015-11-12",2.1496,2.227,2.1496,2.2012,8900.0],["2015-11-13",2.1582,2.1926,2.1238,2.1926,11500.0],["2015-11-16",2.1668,2.1754,2.0637,2.098,3900.0],["2015-11-17",2.141,2.1926,2.0723,2.1926,5300.0],["2015-11-18",2.1926,2.1926,2.0723,2.0723,19300.0],["2015-11-19",2.184,2.1926,2.0894,2.1066,15900.0],["2015-11-20",2.0894,2.141,2.0723,2.1324,3800.0],["2015-11-23",2.1582,2.1754,2.0637,2.0637,24400.0],["2015-11-24",2.0723,2.1668,2.0723,2.1496,8100.0],["2015-11-25",2.141,2.1582,2.0379,2.0379,19100.0],["2015-11-27",2.1496,2.1496,2.0637,2.1152,9700.0],["2015-11-30",2.141,2.1582,2.1152,2.141,5100.0],["2015-12-01",2.1496,2.1496,2.0637,2.0637,29500.0],["2015-12-02",2.184,2.184,2.0637,2.0637,11300.0],["2015-12-03",2.1238,2.1496,2.0637,2.0637,16000.0],["2015-12-04",2.0809,2.098,2.0379,2.0637,63600.0],["2015-12-07",2.1324,2.141,2.0207,2.0293,19100.0],["2015-12-08",2.0637,2.141,2.0465,2.1066,39900.0],["2015-12-09",2.0809,2.141,2.0723,2.0894,18100.0],["2015-12-10",2.1152,2.1238,2.0637,2.1238,14100.0],["2015-12-11",2.1152,2.1238,1.9519,1.9691,115600.0],["2015-12-14",2.098,2.098,1.9605,1.9863,29500.0],["2015-12-15",2.0035,2.1152,2.0035,2.0809,50300.0],["2015-12-16",2.1152,2.2184,2.0207,2.1668,76900.0],["2015-12-17",2.2356,2.528,2.1496,2.3818,75300.0],["2015-12-18",2.4076,2.5366,2.2872,2.5108,130000.0],["2015-12-21",2.4248,2.4936,2.3904,2.4678,36200.0],["2015-12-22",2.4506,2.4678,2.4076,2.4506,71400.0],["2015-12-23",2.4334,2.4334,2.3388,2.3474,45200.0],["2015-12-24",2.3302,2.4506,2.227,2.3818,17900.0],["2015-12-28",2.2442,2.4248,2.2442,2.313,38900.0],["2015-12-29",2.2786,2.313,2.227,2.27,36000.0],["2015-12-30",2.2614,2.3216,2.2356,2.313,35500.0],["2015-12-31",2.2614,2.3818,2.2442,2.3732,62700.0],["2016-01-04",2.3646,2.4506,2.2356,2.4162,30000.0],["2016-01-05",2.3818,2.4678,2.3818,2.4248,10800.0],["2016-01-06",2.4076,2.5108,2.3818,2.3904,36200.0],["2016-01-07",2.4076,2.4248,2.3474,2.3646,18700.0],["2016-01-08",2.3646,2.4076,2.3216,2.3388,39200.0],["2016-01-11",2.356,2.356,2.2442,2.27,10400.0],["2016-01-12",2.2786,2.4334,2.2184,2.2786,13400.0],["2016-01-13",2.3904,2.3904,2.2012,2.2614,5000.0],["2016-01-14",2.2528,2.399,2.2442,2.399,11500.0],["2016-01-15",2.2958,2.3904,2.227,2.3474,19600.0],["2016-01-19",2.3732,2.3732,2.2958,2.2958,3100.0],["2016-01-20",2.2786,2.2786,2.1926,2.2442,8300.0],["2016-01-21",2.2442,2.3646,2.1496,2.2614,4600.0],["2016-01-22",2.3044,2.3732,2.0207,2.227,55300.0],["2016-01-25",2.1754,2.2528,2.1324,2.1324,11800.0],["2016-01-26",2.1238,2.184,2.0379,2.0809,24000.0],["2016-01-27",2.0809,2.2184,2.0809,2.1152,15900.0],["2016-01-28",2.184,2.2184,2.184,2.184,18400.0],["2016-01-29",2.184,2.3646,2.184,2.27,10200.0],["2016-02-01",2.2528,2.3646,2.141,2.184,16400.0],["2016-02-02",2.1152,2.1754,2.1152,2.1152,4900.0],["2016-02-03",2.1152,2.3474,2.1066,2.2098,120700.0],["2016-02-04",2.1754,2.2614,2.1066,2.2442,35100.0],["2016-02-05",2.3474,2.3474,2.1582,2.1582,9500.0],["2016-02-08",2.2872,2.3044,2.0809,2.184,21100.0],["2016-02-09",2.1066,2.227,2.0637,2.1066,17800.0],["2016-02-10",2.1324,2.2614,2.1238,2.1238,6100.0],["2016-02-11",2.0723,2.2012,2.0637,2.1668,13000.0],["2016-02-12",2.2098,2.356,2.1324,2.2786,9900.0],["2016-02-16",2.356,2.399,2.3044,2.3646,14900.0],["2016-02-17",2.356,2.399,2.2872,2.2872,12200.0],["2016-02-18",2.3216,2.3646,2.2786,2.2786,12000.0],["2016-02-19",2.2614,2.313,2.184,2.2528,39300.0],["2016-02-22",2.1926,2.3818,2.1668,2.1668,16400.0],["2016-02-23",2.1496,2.2958,2.0637,2.0723,14800.0],["2016-02-24",2.1066,2.2442,2.1066,2.227,26200.0],["2016-02-25",2.2012,2.2356,2.1926,2.2012,27100.0],["2016-02-26",2.2356,2.2614,2.2098,2.2184,31400.0],["2016-02-29",2.184,2.227,2.184,2.2012,6800.0],["2016-03-01",2.184,2.2872,2.184,2.2012,3600.0],["2016-03-02",2.2356,2.3216,2.1496,2.2528,7000.0],["2016-03-03",2.2184,2.4076,2.2184,2.356,28800.0],["2016-03-04",2.1582,2.3818,2.1582,2.3302,6800.0],["2016-03-07",2.184,2.3818,2.184,2.2786,1700.0],["2016-03-08",2.2442,2.3818,2.1754,2.2012,17100.0],["2016-03-09",2.3474,2.3646,2.2012,2.356,6200.0],["2016-03-10",2.3216,2.3646,2.2872,2.2872,4700.0],["2016-03-11",2.1754,2.3904,2.1754,2.3302,2700.0],["2016-03-14",2.3818,2.3818,2.3302,2.3302,3500.0],["2016-03-15",2.141,2.3474,2.141,2.227,3500.0],["2016-03-16",2.2958,2.356,2.2356,2.2356,12700.0],["2016-03-17",2.2098,2.3904,2.2098,2.3732,3600.0],["2016-03-18",2.3646,2.3646,2.2442,2.2442,11000.0],["2016-03-21",2.2528,2.313,2.2442,2.27,7500.0],["2016-03-22",2.2442,2.2872,2.2356,2.2614,5400.0],["2016-03-23",2.2614,2.2614,2.2614,2.2614,600.0],["2016-03-24",2.2872,2.2872,2.2872,2.2872,200.0],["2016-03-28",2.2614,2.2614,2.2012,2.2012,8100.0],["2016-03-29",2.356,2.3646,2.227,2.3474,2500.0],["2016-03-30",2.356,2.3646,2.2528,2.2614,6500.0],["2016-03-31",2.2614,2.3216,2.2614,2.2614,10200.0],["2016-04-01",2.3302,2.3302,2.27,2.27,1900.0],["2016-04-04",2.3474,2.356,2.2012,2.227,21500.0],["2016-04-05",2.1926,2.3302,2.1926,2.2012,11400.0],["2016-04-06",2.2786,2.313,2.2528,2.2528,1500.0],["2016-04-07",2.2614,2.3216,2.2442,2.2528,8200.0],["2016-04-08",2.2442,2.2786,2.2012,2.2012,3900.0],["2016-04-11",2.2786,2.2786,2.2184,2.2356,4300.0],["2016-04-12",2.2872,2.2872,2.2184,2.2442,4500.0],["2016-04-13",2.2356,2.313,2.2012,2.2614,8900.0],["2016-04-14",2.3216,2.3646,2.3216,2.3646,1300.0],["2016-04-15",2.2786,2.4076,2.2786,2.313,5200.0],["2016-04-18",2.3216,2.399,2.3216,2.3216,2800.0],["2016-04-19",2.3646,2.3646,2.3474,2.3474,7600.0],["2016-04-20",2.3216,2.3388,2.313,2.313,2100.0],["2016-04-21",2.3732,2.3818,2.3646,2.3732,3300.0],["2016-04-22",2.3904,2.4076,2.3474,2.3474,4000.0],["2016-04-25",2.3216,2.3302,2.2528,2.2528,6300.0],["2016-04-26",2.3646,2.3904,2.2528,2.2958,56300.0],["2016-04-27",2.2872,2.3904,2.2786,2.3646,12700.0],["2016-04-28",2.3646,2.3818,2.2786,2.3732,11200.0],["2016-04-29",2.3818,2.3818,2.2872,2.3732,33200.0],["2016-05-02",2.3732,2.3904,2.2872,2.2958,19400.0],["2016-05-03",2.3302,2.3818,2.2184,2.3732,13700.0],["2016-05-04",2.356,2.4076,2.2786,2.356,9700.0],["2016-05-05",2.356,2.399,2.313,2.3388,13200.0],["2016-05-06",2.356,2.3904,2.3044,2.3732,12000.0],["2016-05-09",2.3388,2.4076,2.3388,2.3818,52700.0],["2016-05-10",2.356,2.356,2.27,2.2786,82800.0],["2016-05-11",2.2786,2.2786,2.2356,2.2614,22200.0],["2016-05-12",2.3216,2.399,2.2356,2.2356,43600.0],["2016-05-13",2.2872,2.2958,2.2184,2.2356,21600.0],["2016-05-16",2.1926,2.2958,2.1926,2.2356,87900.0],["2016-05-17",2.27,2.4076,2.27,2.2958,139100.0],["2016-05-18",2.313,2.4076,2.313,2.3646,8300.0],["2016-05-19",2.3818,2.4076,2.3474,2.3646,12900.0],["2016-05-20",2.356,2.4076,2.356,2.3904,20900.0],["2016-05-23",2.3646,2.3904,2.3646,2.3732,17300.0],["2016-05-24",2.3732,2.3732,2.3044,2.3732,14800.0],["2016-05-25",2.3388,2.3904,2.313,2.3474,4100.0],["2016-05-26",2.356,2.3732,2.3474,2.3732,6700.0],["2016-05-27",2.356,2.3732,2.3388,2.3388,1700.0],["2016-05-31",2.356,2.485,2.2872,2.4592,23500.0],["2016-06-01",2.4506,2.6226,2.442,2.528,33200.0],["2016-06-02",2.5194,2.5194,2.4162,2.4162,13500.0],["2016-06-03",2.4334,2.5796,2.4334,2.5366,8600.0],["2016-06-06",2.5108,2.5796,2.5108,2.571,22500.0],["2016-06-07",2.5452,2.6226,2.5452,2.5538,11500.0],["2016-06-08",2.571,2.5796,2.5452,2.571,7800.0],["2016-06-09",2.5366,2.5796,2.528,2.5624,7000.0],["2016-06-10",2.5624,2.5882,2.528,2.571,22300.0],["2016-06-13",2.571,2.614,2.571,2.5796,19000.0],["2016-06-14",2.5968,2.5968,2.571,2.571,6600.0],["2016-06-15",2.5968,2.5968,2.5022,2.5022,9500.0],["2016-06-16",2.5022,2.5022,2.5022,2.5022,0.0],["2016-06-17",2.5194,2.571,2.5194,2.571,4700.0],["2016-06-20",2.5452,2.6054,2.5194,2.571,5200.0],["2016-06-21",2.5882,2.5882,2.5194,2.5624,13100.0],["2016-06-22",2.5452,2.5538,2.5366,2.5366,600.0],["2016-06-23",2.4936,2.5796,2.4592,2.4592,9300.0],["2016-06-24",2.4506,2.5366,2.4076,2.4248,3600.0],["2016-06-27",2.4764,2.5624,2.399,2.528,9700.0],["2016-06-28",2.5624,2.6312,2.3646,2.3732,85200.0],["2016-06-29",2.399,2.5452,2.3904,2.5452,1100.0],["2016-06-30",2.3388,2.5538,2.3388,2.4248,12500.0],["2016-07-01",2.4162,2.4936,2.356,2.3818,35300.0],["2016-07-05",2.4506,2.4506,2.4506,2.4506,100.0],["2016-07-06",2.4592,2.5538,2.4076,2.4936,12000.0],["2016-07-07",2.5022,2.528,2.5022,2.528,1500.0],["2016-07-08",2.5108,2.5366,2.5108,2.5194,3200.0],["2016-07-11",2.5022,2.5194,2.4592,2.4764,10400.0],["2016-07-12",2.4936,2.5022,2.4936,2.5022,6400.0],["2016-07-13",2.485,2.4936,2.4592,2.485,5900.0],["2016-07-14",2.4764,2.4936,2.4764,2.4936,8600.0],["2016-07-15",2.4936,2.5108,2.4764,2.4764,15700.0],["2016-07-18",2.4592,2.4592,2.4334,2.4334,4700.0],["2016-07-19",2.4076,2.4592,2.4076,2.4162,17000.0],["2016-07-20",2.4076,2.4334,2.399,2.399,3000.0],["2016-07-21",2.4678,2.4764,2.4162,2.442,900.0],["2016-07-22",2.4764,2.4936,2.4334,2.442,15000.0],["2016-07-25",2.4248,2.4248,2.4076,2.4076,14000.0],["2016-07-26",2.3216,2.4678,2.3216,2.4162,2100.0],["2016-07-27",2.399,2.4076,2.3474,2.3474,2900.0],["2016-07-28",2.3302,2.3302,2.3302,2.3302,1400.0],["2016-07-29",2.3474,2.485,2.3216,2.4334,1000.0],["2016-08-01",2.4076,2.4076,2.3646,2.3646,2200.0],["2016-08-02",2.3302,2.3474,2.2614,2.2614,72500.0],["2016-08-03",2.2614,2.3732,2.2528,2.3646,21800.0],["2016-08-04",2.2872,2.3818,2.2184,2.356,129200.0],["2016-08-05",2.3474,2.4936,2.3474,2.442,30900.0],["2016-08-08",2.4076,2.4936,2.4076,2.4248,39000.0],["2016-08-09",2.4592,2.4764,2.4334,2.4592,3300.0],["2016-08-10",2.4076,2.485,2.4076,2.4506,2600.0],["2016-08-11",2.3646,2.614,2.356,2.442,160300.0],["2016-08-12",2.3904,2.485,2.3904,2.4506,7500.0],["2016-08-15",2.3216,2.4936,2.3044,2.485,8500.0],["2016-08-16",2.4936,2.4936,2.4592,2.4678,18200.0],["2016-08-17",2.485,2.6999,2.4506,2.6999,296700.0],["2016-08-18",2.657,2.7085,2.6484,2.657,28800.0],["2016-08-19",2.614,2.6656,2.614,2.657,5700.0],["2016-08-22",2.6656,2.7171,2.571,2.6398,34800.0],["2016-08-23",2.6226,2.6656,2.6226,2.6656,20600.0],["2016-08-24",2.6913,2.6913,2.657,2.6656,40700.0],["2016-08-25",2.657,2.6656,2.6398,2.6484,12500.0],["2016-08-26",2.6484,2.6656,2.5882,2.6656,35300.0],["2016-08-29",2.5624,2.6656,2.5624,2.6656,58800.0],["2016-08-30",2.6999,2.6999,2.657,2.6656,1900.0],["2016-08-31",2.6656,2.6742,2.657,2.6656,11800.0],["2016-09-01",2.6398,2.6827,2.6398,2.6827,3600.0],["2016-09-02",2.6827,2.6827,2.5624,2.5624,9300.0],["2016-09-06",2.614,2.6656,2.5022,2.5624,28800.0],["2016-09-07",2.5796,2.5796,2.5624,2.5624,10800.0],["2016-09-08",2.5624,2.5796,2.5108,2.5452,8600.0],["2016-09-09",2.5452,2.5538,2.4678,2.4678,25800.0],["2016-09-12",2.4506,2.5108,2.399,2.4334,9400.0],["2016-09-13",2.4334,2.5022,2.4334,2.4334,49700.0],["2016-09-14",2.4592,2.4936,2.4248,2.4764,52000.0],["2016-09-15",2.4936,2.6398,2.4936,2.5022,49400.0],["2016-09-16",2.5194,2.6398,2.5108,2.614,61300.0],["2016-09-19",2.6398,2.6913,2.5366,2.5366,20100.0],["2016-09-20",2.5624,2.7429,2.5452,2.7429,77800.0],["2016-09-21",2.7429,2.7601,2.6656,2.6656,30300.0],["2016-09-22",2.6312,2.8289,2.6312,2.6742,89100.0],["2016-09-23",2.6742,2.7085,2.6742,2.7085,27500.0],["2016-09-26",2.6999,2.7085,2.6827,2.6827,11300.0],["2016-09-27",2.6827,2.6999,2.6827,2.6999,1700.0],["2016-09-28",2.6827,2.8375,2.6742,2.7859,60500.0],["2016-09-29",2.8547,2.8547,2.7515,2.8203,4700.0],["2016-09-30",2.8031,2.8805,2.7429,2.7429,11300.0],["2016-10-03",2.8203,2.8203,2.7429,2.7515,4000.0],["2016-10-04",2.7257,2.7515,2.6827,2.6999,21700.0],["2016-10-05",2.7515,2.7773,2.7085,2.7085,26100.0],["2016-10-06",2.7429,2.7515,2.7343,2.7515,10800.0],["2016-10-07",2.7687,2.7773,2.7429,2.7429,2700.0],["2016-10-10",2.7773,2.8203,2.7429,2.8031,7200.0],["2016-10-11",2.8289,2.8289,2.6742,2.7687,3600.0],["2016-10-12",2.7945,2.8375,2.7515,2.7687,3900.0],["2016-10-13",2.8461,2.8461,2.7257,2.7257,3800.0],["2016-10-14",2.6999,2.7945,2.6827,2.6827,5800.0],["2016-10-17",2.7429,2.7773,2.7343,2.7343,3700.0],["2016-10-18",2.7515,2.7687,2.6913,2.7687,5400.0],["2016-10-19",2.8117,2.8117,2.7257,2.7343,31900.0],["2016-10-20",2.7257,2.8633,2.7257,2.8375,28800.0],["2016-10-21",2.8375,2.8633,2.8289,2.8289,8100.0],["2016-10-24",2.8289,2.8719,2.7945,2.8375,32400.0],["2016-10-25",2.8633,2.8805,2.7773,2.7773,9300.0],["2016-10-26",2.7687,2.7687,2.7257,2.7343,5100.0],["2016-10-27",2.7343,2.7773,2.7343,2.7343,6200.0],["2016-10-28",2.7515,2.7515,2.7429,2.7515,1200.0],["2016-10-31",2.7773,2.7773,2.7429,2.7601,300.0],["2016-11-01",2.7687,2.7687,2.6742,2.6742,3700.0],["2016-11-02",2.6656,2.6656,2.6656,2.6656,2300.0],["2016-11-03",2.6742,2.6827,2.528,2.528,16200.0],["2016-11-04",2.4764,2.5796,2.4076,2.4162,10700.0],["2016-11-07",2.5968,2.5968,2.4506,2.4592,19400.0],["2016-11-08",2.5452,2.5796,2.4248,2.4334,19700.0],["2016-11-09",2.4076,2.5108,2.2872,2.3388,14900.0],["2016-11-10",2.4076,2.5968,2.2872,2.4936,83400.0],["2016-11-11",2.6054,2.6054,2.4162,2.4592,38700.0],["2016-11-14",2.4076,2.4764,2.2442,2.3818,59000.0],["2016-11-15",2.3904,2.6054,2.27,2.5796,59700.0],["2016-11-16",2.4076,2.8375,2.3732,2.8289,86900.0],["2016-11-17",2.8117,2.9407,2.7343,2.8805,22600.0],["2016-11-18",2.6226,3.0009,2.6226,2.8719,25500.0],["2016-11-21",2.8633,2.9665,2.8633,2.8977,21300.0],["2016-11-22",2.9149,2.9407,2.6656,2.8891,57100.0],["2016-11-23",2.7773,2.9149,2.7343,2.7343,5800.0],["2016-11-25",2.8633,2.9235,2.7085,2.8289,40700.0],["2016-11-28",2.8375,2.8977,2.7085,2.8375,25900.0],["2016-11-29",2.8805,2.9235,2.8461,2.8891,32300.0],["2016-11-30",2.9149,3.2503,2.8461,3.0525,72100.0],["2016-12-01",3.0009,3.1815,2.9063,2.9665,19800.0],["2016-12-02",2.9923,3.1471,2.8461,3.0009,9600.0],["2016-12-05",2.9493,3.0095,2.8891,2.9493,11300.0],["2016-12-06",2.9665,3.0439,2.9235,2.9235,10600.0],["2016-12-07",2.8633,3.0353,2.8633,2.9321,4300.0],["2016-12-08",3.0009,3.1815,2.8031,3.0267,113200.0],["2016-12-09",3.0697,3.1643,3.0525,3.0783,12600.0],["2016-12-12",3.1385,3.1815,2.8891,3.0611,95300.0],["2016-12-13",3.0267,3.1643,3.0267,3.1557,14000.0],["2016-12-14",3.1643,3.1643,2.9235,2.9235,23600.0],["2016-12-15",3.0955,3.4308,2.9837,2.9923,57300.0],["2016-12-16",2.9923,3.0611,2.8461,3.0095,36300.0],["2016-12-19",3.0009,3.1041,2.8891,2.9407,9400.0],["2016-12-20",2.9923,3.0353,2.9407,2.9751,4800.0],["2016-12-21",2.8719,3.0095,2.8719,2.9321,12100.0],["2016-12-22",2.8805,2.9665,2.8547,2.8547,81400.0],["2016-12-23",2.8461,2.9579,2.7687,2.8977,17300.0],["2016-12-27",2.9407,2.9665,2.8719,2.9579,15200.0],["2016-12-28",2.8461,2.9665,2.8461,2.8547,6300.0],["2016-12-29",2.8289,2.8977,2.7945,2.7945,5900.0],["2016-12-30",2.7945,3.0353,2.7601,2.8633,55400.0],["2017-01-03",2.9063,3.0439,2.8977,2.9923,22600.0],["2017-01-04",3.0009,3.0525,2.9923,3.0181,11500.0],["2017-01-05",3.1041,3.1127,3.0439,3.1127,16300.0],["2017-01-06",3.1385,3.1385,3.0955,3.0955,4800.0],["2017-01-09",3.1385,3.2245,3.1127,3.2245,55900.0],["2017-01-10",3.2503,3.749,3.2503,3.2932,33500.0],["2017-01-11",3.3534,3.362,3.1815,3.2675,21100.0],["2017-01-12",3.2159,3.3018,3.1213,3.1987,8000.0],["2017-01-13",3.2331,3.3878,3.2245,3.319,4500.0],["2017-01-17",3.3448,3.3448,3.276,3.3018,29300.0],["2017-01-18",3.2846,3.3964,3.276,3.3276,21700.0],["2017-01-19",3.319,3.3448,3.2417,3.3276,15000.0],["2017-01-20",3.3792,3.3792,3.1901,3.2932,10500.0],["2017-01-23",3.3276,3.362,3.2675,3.319,8500.0],["2017-01-24",3.3448,3.3964,3.3018,3.3534,10300.0],["2017-01-25",3.3362,3.3964,3.3362,3.3706,27400.0],["2017-01-26",3.362,3.3878,3.3276,3.3448,15500.0],["2017-01-27",3.3534,3.4996,3.3362,3.3534,44100.0],["2017-01-30",3.3792,3.4996,3.3448,3.3792,10700.0],["2017-01-31",3.3706,3.3792,3.3534,3.3792,7000.0],["2017-02-01",3.3534,3.3792,3.3534,3.3792,5800.0],["2017-02-02",3.3706,3.3792,3.3534,3.3792,6900.0],["2017-02-03",3.3534,3.3878,3.3534,3.3878,12900.0],["2017-02-06",3.3706,3.3706,3.3104,3.3104,33100.0],["2017-02-07",3.3276,3.3964,3.319,3.319,23100.0],["2017-02-08",3.3104,3.3534,3.2073,3.2159,14100.0],["2017-02-09",3.1213,3.1815,2.5194,2.6484,184700.0],["2017-02-10",2.6913,2.7945,2.6827,2.7257,46500.0],["2017-02-13",2.6484,2.7429,2.6484,2.6656,13000.0],["2017-02-14",2.7085,2.7945,2.657,2.6656,58200.0],["2017-02-15",2.6398,2.7429,2.6398,2.6827,10200.0],["2017-02-16",2.6742,2.7429,2.6656,2.6913,14000.0],["2017-02-17",2.7515,2.7515,2.6742,2.7257,21100.0],["2017-02-21",2.6742,2.7601,2.6742,2.6999,6300.0],["2017-02-22",2.6742,2.7085,2.6312,2.6999,9100.0],["2017-02-23",2.6742,2.8891,2.6484,2.8031,189700.0],["2017-02-24",2.9837,2.9837,2.7773,2.8203,71900.0],["2017-02-27",2.8375,2.8375,2.7171,2.7429,29600.0],["2017-02-28",2.6913,2.8977,2.6827,2.6999,11100.0],["2017-03-01",2.6999,2.7859,2.6827,2.7085,15700.0],["2017-03-02",2.7343,2.8117,2.7171,2.7171,20600.0],["2017-03-03",2.7515,2.7601,2.6656,2.7515,11300.0],["2017-03-06",2.7085,2.7343,2.6656,2.6999,8800.0],["2017-03-07",2.6827,2.7085,2.6742,2.6827,16500.0],["2017-03-08",2.7085,2.7257,2.6827,2.6827,31700.0],["2017-03-09",2.7343,2.7343,2.6312,2.6999,18600.0],["2017-03-10",2.6999,2.7085,2.6827,2.6999,3400.0],["2017-03-13",2.6742,2.7171,2.6742,2.6999,27800.0],["2017-03-14",2.6913,2.7687,2.6312,2.657,20800.0],["2017-03-15",2.6742,2.7085,2.657,2.6827,10800.0],["2017-03-16",2.7085,2.7429,2.7085,2.7343,1300.0],["2017-03-17",2.6999,2.7171,2.6742,2.6999,7500.0],["2017-03-20",2.7257,2.7257,2.6827,2.6827,5000.0],["2017-03-21",2.6999,2.7085,2.6656,2.6742,8700.0],["2017-03-22",2.6484,2.6656,2.6312,2.6398,10400.0],["2017-03-23",2.657,2.657,2.6312,2.6312,3900.0],["2017-03-24",2.6312,2.6312,2.5452,2.6054,17400.0],["2017-03-27",2.6054,2.6054,2.571,2.6054,7500.0],["2017-03-28",2.571,2.614,2.571,2.5796,12900.0],["2017-03-29",2.5968,2.6226,2.5796,2.6226,9300.0],["2017-03-30",2.6226,2.6226,2.571,2.571,7600.0],["2017-03-31",2.614,2.614,2.5882,2.5968,2600.0],["2017-04-03",2.5968,2.5968,2.5366,2.5366,9200.0],["2017-04-04",2.5452,2.571,2.4506,2.485,36500.0],["2017-04-05",2.485,2.571,2.485,2.5538,28900.0],["2017-04-06",2.571,2.6312,2.5452,2.5968,23900.0],["2017-04-07",2.614,2.657,2.5796,2.6484,21200.0],["2017-04-10",2.5968,2.6226,2.5796,2.5796,6900.0],["2017-04-11",2.5538,2.7945,2.5538,2.6484,212500.0],["2017-04-12",2.6656,2.7429,2.5968,2.6312,127100.0],["2017-04-13",2.5796,2.6226,2.5108,2.5882,30400.0],["2017-04-17",2.614,2.6312,2.614,2.614,6300.0],["2017-04-18",2.5968,2.614,2.571,2.571,4500.0],["2017-04-19",2.571,2.5882,2.571,2.5796,3400.0],["2017-04-20",2.6226,2.6226,2.571,2.5796,17900.0],["2017-04-21",2.571,2.5968,2.571,2.571,1900.0],["2017-04-24",2.5796,2.614,2.5796,2.5796,4200.0],["2017-04-25",2.6226,2.6913,2.5882,2.6913,43500.0],["2017-04-26",2.6827,2.7687,2.6827,2.7687,16900.0],["2017-04-27",2.7687,2.9321,2.7687,2.8805,26900.0],["2017-04-28",2.9665,3.0095,2.9235,3.0009,14200.0],["2017-05-01",3.0525,3.0525,2.8547,2.8977,15300.0],["2017-05-02",2.8719,2.9665,2.7687,2.8547,40300.0],["2017-05-03",2.9579,2.9579,2.7859,2.7859,25800.0],["2017-05-04",2.8117,2.8375,2.7687,2.8203,27300.0],["2017-05-05",2.8375,2.9579,2.8289,2.9407,37700.0],["2017-05-08",2.9579,2.9579,2.9063,2.9063,2700.0],["2017-05-09",2.9235,3.1557,2.8977,3.0095,80400.0],["2017-05-10",3.0095,3.1557,3.0095,3.1385,26100.0],["2017-05-11",2.9837,3.0009,2.8031,2.8633,127400.0],["2017-05-12",2.8633,2.8719,2.8031,2.8289,16700.0],["2017-05-15",2.8461,2.9579,2.7945,2.9407,21800.0],["2017-05-16",2.8547,2.9837,2.8547,2.9751,6900.0],["2017-05-17",2.9063,2.9665,2.9063,2.9235,32800.0],["2017-05-18",2.9063,2.9665,2.9063,2.9665,9100.0],["2017-05-19",3.0439,3.2589,3.0181,3.1901,48100.0],["2017-05-22",3.2159,3.2417,3.1385,3.2417,53200.0],["2017-05-23",3.2331,3.3104,3.2331,3.3104,29100.0],["2017-05-24",3.3276,3.3534,3.276,3.3534,33100.0],["2017-05-25",3.3448,3.3878,3.276,3.276,23300.0],["2017-05-26",3.276,3.3362,3.2675,3.3362,4100.0],["2017-05-30",3.3104,3.3104,3.2331,3.2675,7600.0],["2017-05-31",3.2675,3.4394,3.2675,3.3878,81300.0],["2017-06-01",3.4222,3.6372,3.4222,3.5856,67200.0],["2017-06-02",3.6286,3.6286,3.5168,3.5426,8300.0],["2017-06-05",3.577,3.577,3.4222,3.448,30700.0],["2017-06-06",3.448,3.6028,3.448,3.4996,51000.0],["2017-06-07",3.5168,3.5168,3.3706,3.4394,33600.0],["2017-06-08",3.4738,3.4996,3.405,3.4308,19400.0],["2017-06-09",3.4222,3.5254,3.3964,3.4824,14500.0],["2017-06-12",3.4824,3.6544,3.4824,3.6458,99400.0],["2017-06-13",3.6458,3.706,3.6114,3.6974,15000.0],["2017-06-14",3.706,3.749,3.663,3.706,29600.0],["2017-06-15",3.6802,3.6802,3.405,3.4308,26800.0],["2017-06-16",3.5254,3.5254,3.4308,3.4566,29500.0],["2017-06-19",3.6114,3.6286,3.4738,3.4738,42700.0],["2017-06-20",3.448,3.7404,3.448,3.6458,20800.0],["2017-06-21",3.7146,3.7146,3.4824,3.5684,18600.0],["2017-06-22",3.534,3.6888,3.4824,3.6888,32600.0],["2017-06-23",3.6114,3.6544,3.6028,3.6372,33900.0],["2017-06-26",3.6544,3.7404,3.6544,3.6716,35400.0],["2017-06-27",3.7318,3.749,3.6716,3.749,26100.0],["2017-06-28",3.7576,3.9037,3.6802,3.8436,74400.0],["2017-06-29",3.835,3.8951,3.6544,3.706,21300.0],["2017-06-30",3.6974,3.8092,3.6372,3.7834,29200.0],["2017-07-03",3.7834,3.8865,3.6716,3.6716,22800.0],["2017-07-05",3.6544,3.8006,3.577,3.6888,27300.0],["2017-07-06",3.7232,3.8264,3.491,3.5856,46600.0],["2017-07-07",3.5856,3.6114,3.491,3.577,8000.0],["2017-07-10",3.4996,3.6458,3.4566,3.6028,47700.0],["2017-07-11",3.5942,3.6802,3.5254,3.6458,47600.0],["2017-07-12",3.6372,3.6544,3.4652,3.4738,52600.0],["2017-07-13",3.534,3.6114,3.4308,3.4652,24000.0],["2017-07-14",3.4824,3.5168,3.3534,3.362,64300.0],["2017-07-17",3.362,3.4652,3.3104,3.3104,24700.0],["2017-07-18",3.3104,3.3104,3.2589,3.276,29300.0],["2017-07-19",3.276,3.3534,3.2417,3.3018,26300.0],["2017-07-20",3.319,3.491,3.3018,3.4652,13500.0],["2017-07-21",3.4394,3.5512,3.3964,3.5426,26400.0],["2017-07-24",3.5168,3.5684,3.448,3.5684,29800.0],["2017-07-25",3.5684,3.5684,3.5254,3.534,14000.0],["2017-07-26",3.5512,3.5512,3.3964,3.4136,13100.0],["2017-07-27",3.4738,3.5426,3.4738,3.4824,14000.0],["2017-07-28",3.4824,3.5598,3.4308,3.5426,14200.0],["2017-07-31",3.534,3.5598,3.448,3.448,8100.0],["2017-08-01",3.4652,3.5598,3.4394,3.4652,3900.0],["2017-08-02",3.4566,3.5598,3.4394,3.4996,2400.0],["2017-08-03",3.5082,3.5684,3.448,3.4566,11400.0],["2017-08-04",3.448,3.5598,3.448,3.448,1400.0],["2017-08-07",3.448,3.4652,3.4222,3.4308,12600.0],["2017-08-08",3.4394,3.4394,3.319,3.3534,2700.0],["2017-08-09",3.3534,3.4652,3.3534,3.405,12300.0],["2017-08-10",3.276,3.3018,3.0869,3.0955,44700.0],["2017-08-11",3.0869,3.0955,3.0697,3.0955,2300.0],["2017-08-14",3.0869,3.276,3.0611,3.276,34800.0],["2017-08-15",3.2589,3.3448,3.1471,3.2245,28000.0],["2017-08-16",3.2675,3.2932,3.2331,3.2846,11700.0],["2017-08-17",3.2245,3.2245,3.0525,3.1815,31200.0],["2017-08-18",3.0783,3.1557,3.0525,3.1557,20100.0],["2017-08-21",3.0955,3.2159,3.0955,3.1815,9500.0],["2017-08-22",3.2073,3.2073,3.1127,3.1471,1900.0],["2017-08-23",3.0783,3.1557,3.0783,3.0955,7600.0],["2017-08-24",3.1127,3.1385,2.9407,3.0267,38800.0],["2017-08-25",3.0095,3.1041,2.9579,3.1041,52900.0],["2017-08-28",3.0525,3.0955,2.9579,3.0353,28300.0],["2017-08-29",2.9923,3.0009,2.8375,2.9751,17900.0],["2017-08-30",2.9751,3.0697,2.9235,3.0697,9300.0],["2017-08-31",3.0525,3.0869,2.9321,2.9665,35500.0],["2017-09-01",2.9493,3.0353,2.9321,3.0267,8700.0],["2017-09-05",3.0353,3.0439,2.9321,3.0439,4300.0],["2017-09-06",3.0439,3.0439,2.8719,3.0009,16700.0],["2017-09-07",2.9751,3.0267,2.8461,3.0181,10100.0],["2017-09-08",2.9321,2.9321,2.8203,2.9063,12600.0],["2017-09-11",2.9063,2.9063,2.8203,2.8203,9100.0],["2017-09-12",2.8117,2.8891,2.8117,2.8203,10400.0],["2017-09-13",2.8375,2.8977,2.7945,2.8289,6900.0],["2017-09-14",2.8805,2.8891,2.8031,2.8031,9700.0],["2017-09-15",2.8031,2.8547,2.6913,2.8547,44800.0],["2017-09-18",2.8203,2.8719,2.7343,2.8375,14300.0],["2017-09-19",2.8633,2.9235,2.8375,2.8977,19500.0],["2017-09-20",2.9149,3.0181,2.8805,2.9579,8200.0],["2017-09-21",2.9665,3.0439,2.9235,2.9407,17300.0],["2017-09-22",2.9235,3.1557,2.9235,3.0869,10200.0],["2017-09-25",3.1213,3.1299,2.9665,3.1127,7600.0],["2017-09-26",3.0783,3.2159,3.0267,3.1815,12100.0],["2017-09-27",3.1987,3.2846,3.1815,3.2417,17200.0],["2017-09-28",3.2245,3.2245,3.1299,3.1557,5500.0],["2017-09-29",3.1213,3.1557,3.1213,3.1299,3900.0],["2017-10-02",3.1299,3.1385,3.1041,3.1299,13400.0],["2017-10-03",3.1299,3.2159,3.1127,3.1213,18700.0],["2017-10-04",3.1471,3.2159,3.1127,3.1213,9300.0],["2017-10-05",3.1987,3.1987,3.1213,3.1815,4600.0],["2017-10-06",3.1557,3.1729,3.1127,3.1299,7100.0],["2017-10-09",3.1385,3.1471,3.0525,3.0525,10600.0],["2017-10-10",3.0611,3.1643,3.0095,3.0611,2500.0],["2017-10-11",3.0439,3.2589,3.0267,3.1299,7500.0],["2017-10-12",3.0955,3.0955,3.0095,3.0267,8600.0],["2017-10-13",3.0267,3.0267,2.8633,2.9579,21700.0],["2017-10-16",2.9235,3.1385,2.7859,2.8117,58100.0],["2017-10-17",2.8117,2.8203,2.6484,2.7343,37800.0],["2017-10-18",2.7515,2.9923,2.7515,2.9235,29000.0],["2017-10-19",2.9493,2.9579,2.8461,2.8547,4500.0],["2017-10-20",2.9063,2.9407,2.7859,2.8461,8800.0],["2017-10-23",2.8117,2.8117,2.6827,2.7257,13800.0],["2017-10-24",2.7257,2.9149,2.7257,2.7859,10100.0],["2017-10-25",2.7085,2.8547,2.7085,2.7773,9700.0],["2017-10-26",2.7773,2.8461,2.6827,2.8117,8100.0],["2017-10-27",2.8117,2.8547,2.6999,2.8547,5400.0],["2017-10-30",2.8203,2.8203,2.7171,2.7429,8000.0],["2017-10-31",2.8547,2.8547,2.6484,2.7859,30100.0],["2017-11-01",2.7859,2.9063,2.7429,2.7859,51700.0],["2017-11-02",2.8031,2.8805,2.8031,2.8547,5800.0],["2017-11-03",2.8891,2.8891,2.8289,2.8461,1800.0],["2017-11-06",2.8461,2.8977,2.8461,2.8461,1800.0],["2017-11-07",2.8375,2.8375,2.7515,2.7601,10600.0],["2017-11-08",2.7687,2.8719,2.7687,2.8203,3300.0],["2017-11-09",2.7859,2.8031,2.6742,2.6742,11200.0],["2017-11-10",2.7343,2.7859,2.7343,2.7859,1600.0],["2017-11-13",2.7343,2.7601,2.6742,2.6742,3300.0],["2017-11-14",2.6827,2.6827,2.528,2.5452,22900.0],["2017-11-15",2.528,2.5366,2.4936,2.528,16600.0],["2017-11-16",2.5624,2.6656,2.528,2.5538,13800.0],["2017-11-17",2.5624,2.657,2.5194,2.657,11300.0],["2017-11-20",2.6054,2.7171,2.5882,2.5882,11600.0],["2017-11-21",2.614,2.7859,2.6054,2.657,23000.0],["2017-11-22",2.6913,2.6913,2.614,2.614,2900.0],["2017-11-24",2.6226,2.6913,2.5452,2.657,11900.0],["2017-11-27",2.6656,2.6656,2.528,2.6484,21500.0],["2017-11-28",2.528,2.657,2.4592,2.5366,16600.0],["2017-11-29",2.4592,2.5968,2.442,2.5624,8800.0],["2017-11-30",2.5194,2.6312,2.5194,2.5452,15300.0],["2017-12-01",2.5366,2.6484,2.5366,2.6484,3900.0],["2017-12-04",2.5882,2.5882,2.4936,2.5108,10300.0],["2017-12-05",2.5194,2.7085,2.485,2.6054,123400.0],["2017-12-06",2.571,2.657,2.485,2.5194,17800.0],["2017-12-07",2.528,2.5796,2.528,2.5624,14500.0],["2017-12-08",2.5796,2.6913,2.5796,2.6312,30500.0],["2017-12-11",2.6398,2.6398,2.5538,2.5968,5000.0],["2017-12-12",2.6226,2.6999,2.528,2.5452,21700.0],["2017-12-13",2.5968,2.7085,2.5366,2.571,21800.0],["2017-12-14",2.5452,2.571,2.2614,2.3388,344900.0],["2017-12-15",2.3388,2.3904,2.2356,2.2528,145600.0],["2017-12-18",2.27,2.442,2.27,2.399,68400.0],["2017-12-19",2.4334,2.4592,2.399,2.4248,19600.0],["2017-12-20",2.4162,2.4764,2.4162,2.4764,20600.0],["2017-12-21",2.4334,2.4764,2.3904,2.4334,13200.0],["2017-12-22",2.4764,2.5108,2.313,2.5108,43100.0],["2017-12-26",2.5108,2.5194,2.4334,2.4764,22100.0],["2017-12-27",2.4506,2.5108,2.4248,2.5108,15700.0],["2017-12-28",2.4764,2.5452,2.4506,2.4592,21500.0],["2017-12-29",2.4936,2.5538,2.4506,2.528,63400.0],["2018-01-02",2.528,2.657,2.5022,2.571,16200.0],["2018-01-03",2.5796,2.6312,2.5366,2.571,26400.0],["2018-01-04",2.5624,2.6312,2.5366,2.5882,14800.0],["2018-01-05",2.6054,2.7343,2.5796,2.7085,76100.0],["2018-01-08",2.6226,2.6742,2.6226,2.6484,13900.0],["2018-01-09",2.6742,2.7601,2.6742,2.6999,6300.0],["2018-01-10",2.6742,2.7773,2.6656,2.6913,15500.0],["2018-01-11",2.6913,2.7429,2.6827,2.6827,12000.0],["2018-01-12",2.7085,2.8375,2.6999,2.7601,64100.0],["2018-01-16",2.7601,2.8461,2.6398,2.7085,18800.0],["2018-01-17",2.7171,2.7343,2.5452,2.6054,1900.0],["2018-01-18",2.6999,2.6999,2.6226,2.6827,9100.0],["2018-01-19",2.6742,2.6742,2.614,2.6398,1200.0],["2018-01-22",2.6312,2.6398,2.571,2.614,10000.0],["2018-01-23",2.5968,2.7343,2.5366,2.7343,32800.0],["2018-01-24",2.6999,2.7429,2.6656,2.6656,6600.0],["2018-01-25",2.6484,2.657,2.5366,2.5624,14500.0],["2018-01-26",2.6398,2.6398,2.5366,2.5968,12100.0],["2018-01-29",2.6398,2.6398,2.5624,2.5882,1300.0],["2018-01-30",2.5882,2.6312,2.5366,2.6312,16200.0],["2018-01-31",2.6656,2.7085,2.6656,2.6656,38000.0],["2018-02-01",2.657,2.6827,2.6484,2.6656,13400.0],["2018-02-02",2.571,2.7171,2.571,2.6656,21600.0],["2018-02-05",2.571,2.657,2.5624,2.5624,13100.0],["2018-02-06",2.5624,2.6226,2.5452,2.5624,9400.0],["2018-02-07",2.5624,2.5796,2.5624,2.5624,10100.0],["2018-02-08",2.571,2.5882,2.5624,2.5796,1900.0],["2018-02-09",2.5624,2.6742,2.4936,2.5366,20400.0],["2018-02-12",2.5538,2.614,2.5108,2.5194,9600.0],["2018-02-13",2.5108,2.5194,2.5108,2.5108,12300.0],["2018-02-14",2.528,2.8031,2.528,2.7945,89500.0],["2018-02-15",2.7085,2.8633,2.6742,2.8633,28600.0],["2018-02-16",2.8375,2.8461,2.6999,2.7343,63300.0],["2018-02-20",2.7859,2.7859,2.6827,2.6827,2800.0],["2018-02-21",2.6827,2.7859,2.5796,2.7859,9200.0],["2018-02-22",2.7601,2.7859,2.6054,2.7773,25500.0],["2018-02-23",2.6913,2.7257,2.6913,2.6999,4200.0],["2018-02-26",2.7429,2.7945,2.7257,2.7859,21900.0],["2018-02-27",2.7945,2.7945,2.7257,2.7859,12600.0],["2018-02-28",2.7945,2.7945,2.7429,2.7859,28200.0],["2018-03-01",2.7945,2.7945,2.7429,2.7429,1700.0],["2018-03-02",2.7257,2.8117,2.7257,2.8117,6500.0],["2018-03-05",2.7945,2.8805,2.7945,2.8719,7500.0],["2018-03-06",2.8805,3.0525,2.8547,3.0181,42200.0],["2018-03-07",3.0439,3.1815,3.0439,3.1127,30900.0],["2018-03-08",3.1299,3.1815,3.1299,3.1471,4600.0],["2018-03-09",3.1643,3.1643,3.1213,3.1213,5600.0],["2018-03-12",3.1815,3.1815,3.1557,3.1815,20000.0],["2018-03-13",3.1815,3.2503,3.1385,3.2503,21700.0],["2018-03-14",3.2675,3.2675,3.1557,3.1557,14100.0],["2018-03-15",3.1385,3.1901,3.1385,3.1729,7900.0],["2018-03-16",3.1729,3.2503,3.1385,3.1385,17300.0],["2018-03-19",3.1557,3.1987,3.1557,3.1815,6200.0],["2018-03-20",3.1987,3.1987,3.1213,3.1385,14800.0],["2018-03-21",3.1385,3.2073,3.1385,3.1557,2500.0],["2018-03-22",3.1729,3.2159,3.1729,3.1815,4400.0],["2018-03-23",3.1385,3.1557,3.0267,3.1041,8600.0],["2018-03-26",3.1213,3.1385,3.0181,3.0439,2400.0],["2018-03-27",3.0611,3.1815,3.0353,3.1729,8600.0],["2018-03-28",3.1557,3.1643,3.0697,3.0955,1600.0],["2018-03-29",3.0955,3.1729,3.0353,3.0353,6700.0],["2018-04-02",3.0611,3.0611,2.9923,3.0009,5800.0],["2018-04-03",3.0181,3.1127,2.9923,3.0009,15400.0],["2018-04-04",3.0009,3.0955,2.9751,3.0095,17200.0],["2018-04-05",3.0525,3.1127,3.0009,3.0267,13100.0],["2018-04-06",2.9923,3.0783,2.9923,3.0353,1500.0],["2018-04-09",2.9837,3.0611,2.9751,2.9751,3900.0],["2018-04-10",2.9837,3.0611,2.9751,3.0439,8700.0],["2018-04-11",3.0009,3.0611,2.9751,3.0009,7300.0],["2018-04-12",2.9751,2.9923,2.9751,2.9923,4600.0],["2018-04-13",2.9751,3.0525,2.9751,3.0439,2400.0],["2018-04-16",3.0869,3.2159,3.0267,3.1987,63700.0],["2018-04-17",3.1815,3.2417,3.1471,3.2159,11300.0],["2018-04-18",3.2245,3.2503,3.1557,3.1815,13000.0],["2018-04-19",3.2503,3.2503,3.1901,3.2503,7600.0],["2018-04-20",3.2331,3.2589,3.1901,3.2159,6100.0],["2018-04-23",3.2417,3.2589,3.1987,3.2159,8500.0],["2018-04-24",3.2417,3.2417,3.0869,3.0869,11800.0],["2018-04-25",3.0783,3.0783,3.0697,3.0783,5300.0],["2018-04-26",3.2503,3.2503,3.0611,3.0611,4000.0],["2018-04-27",3.0783,3.0783,3.0525,3.0697,1900.0],["2018-04-30",3.0525,3.1815,2.8977,2.8977,10700.0],["2018-05-01",2.9321,3.2245,2.7945,2.8977,12500.0],["2018-05-02",2.8805,2.8891,2.7687,2.8375,11200.0],["2018-05-03",2.8117,2.9321,2.7601,2.9235,12600.0],["2018-05-04",2.9751,3.0009,2.9751,3.0009,900.0],["2018-05-07",2.8633,2.9493,2.8633,2.8805,5700.0],["2018-05-08",2.9579,2.9579,2.8117,2.8375,4700.0],["2018-05-09",2.8547,2.8547,2.4076,2.6312,31600.0],["2018-05-10",2.5968,2.5968,2.4506,2.571,105500.0],["2018-05-11",2.6054,2.6226,2.6054,2.6226,2200.0],["2018-05-14",2.6484,2.6484,2.4592,2.4764,36900.0],["2018-05-15",2.4592,2.6054,2.4592,2.5796,13800.0],["2018-05-16",2.5624,2.5624,2.485,2.5022,22200.0],["2018-05-17",2.4506,2.5882,2.4506,2.5022,11600.0],["2018-05-18",2.571,2.571,2.4678,2.5452,1800.0],["2018-05-21",2.5796,2.5968,2.5796,2.5882,18300.0],["2018-05-22",2.5796,2.5968,2.5796,2.5796,3900.0],["2018-05-23",2.5796,2.5882,2.4592,2.5194,27600.0],["2018-05-24",2.5108,2.5624,2.5108,2.528,3100.0],["2018-05-25",2.4764,2.5624,2.4592,2.5624,11600.0],["2018-05-29",2.5366,2.5538,2.4678,2.485,2800.0],["2018-05-30",2.5538,2.5538,2.485,2.485,6800.0],["2018-05-31",2.5022,2.5108,2.4076,2.5022,30500.0],["2018-06-01",2.5108,2.5366,2.4334,2.528,9100.0],["2018-06-04",2.4592,2.5022,2.4592,2.485,2500.0],["2018-06-05",2.4936,2.5022,2.4678,2.4764,34200.0],["2018-06-06",2.5108,2.614,2.485,2.5108,10000.0],["2018-06-07",2.528,2.5366,2.4936,2.5022,2600.0],["2018-06-08",2.528,2.5624,2.4936,2.5022,14100.0],["2018-06-11",2.4936,2.4936,2.4506,2.485,38600.0],["2018-06-12",2.4678,2.4678,2.4506,2.4592,2600.0],["2018-06-13",2.4678,2.5452,2.4592,2.4592,1800.0],["2018-06-14",2.4678,2.4936,2.4678,2.4936,10000.0],["2018-06-15",2.4764,2.4764,2.4592,2.4592,6200.0],["2018-06-18",2.4764,2.5538,2.4506,2.485,5500.0],["2018-06-19",2.5022,2.5022,2.4592,2.4592,6000.0],["2018-06-20",2.4506,2.6054,2.4506,2.5796,34900.0],["2018-06-21",2.528,2.6054,2.5022,2.5968,4400.0],["2018-06-22",2.5108,2.6054,2.5108,2.5796,12000.0],["2018-06-25",2.4936,2.5452,2.485,2.4936,4100.0],["2018-06-26",2.5022,2.5452,2.5022,2.5452,3900.0],["2018-06-27",2.4936,2.4936,2.4764,2.4936,3500.0],["2018-06-28",2.485,2.5022,2.4764,2.5022,9000.0],["2018-06-29",2.5022,2.528,2.4936,2.5022,7400.0],["2018-07-02",2.5194,2.571,2.5108,2.5108,2800.0],["2018-07-03",2.5452,2.5452,2.5108,2.5452,900.0],["2018-07-05",2.5968,2.5968,2.5968,2.5968,300.0],["2018-07-06",2.5796,2.6054,2.5452,2.5452,2400.0],["2018-07-09",2.5624,2.6054,2.5624,2.5968,6400.0],["2018-07-10",2.5796,2.6226,2.4936,2.5022,20500.0],["2018-07-11",2.5624,2.6226,2.4936,2.571,8400.0],["2018-07-12",2.5366,2.571,2.528,2.571,1900.0],["2018-07-13",2.5366,2.6226,2.5366,2.6226,7400.0],["2018-07-16",2.5796,2.614,2.5366,2.5366,3500.0],["2018-07-17",2.5796,2.6226,2.528,2.6226,9800.0],["2018-07-18",2.5796,2.614,2.5796,2.5882,2200.0],["2018-07-19",2.5882,2.5882,2.5796,2.5796,1800.0],["2018-07-20",2.5796,2.5796,2.5538,2.571,8800.0],["2018-07-23",2.5452,2.571,2.5452,2.5624,800.0],["2018-07-24",2.5538,2.571,2.5452,2.5452,4700.0],["2018-07-25",2.5538,2.571,2.5538,2.571,3200.0],["2018-07-26",2.5366,2.571,2.5366,2.571,1200.0],["2018-07-27",2.5452,2.571,2.5452,2.571,900.0],["2018-07-30",2.5538,2.571,2.5538,2.571,300.0],["2018-07-31",2.528,2.5796,2.528,2.528,12800.0],["2018-08-01",2.528,2.528,2.528,2.528,0.0],["2018-08-02",2.5366,2.5366,2.528,2.528,8600.0],["2018-08-03",2.5366,2.5366,2.4936,2.4936,8700.0],["2018-08-06",2.4936,2.4936,2.4936,2.4936,0.0],["2018-08-07",2.5022,2.5022,2.4506,2.4506,3800.0],["2018-08-08",2.4592,2.5624,2.4248,2.442,15800.0],["2018-08-09",2.3818,2.5194,2.1496,2.1496,84400.0],["2018-08-10",2.1926,2.3044,2.1152,2.3044,11200.0],["2018-08-13",2.2872,2.2872,2.1496,2.1668,42000.0],["2018-08-14",2.1496,2.184,2.1238,2.184,29000.0],["2018-08-15",2.1926,2.3216,2.184,2.27,8100.0],["2018-08-16",2.2872,2.2872,2.2356,2.2528,9600.0],["2018-08-17",2.2356,2.2786,2.2356,2.2356,13200.0],["2018-08-20",2.2442,2.2442,2.1926,2.1926,6900.0],["2018-08-21",2.2356,2.2786,2.1496,2.1496,24000.0],["2018-08-22",2.2442,2.3216,2.2442,2.3216,76500.0],["2018-08-23",2.3216,2.3216,2.2528,2.2528,10600.0],["2018-08-24",2.2958,2.4334,2.2958,2.3302,8600.0],["2018-08-27",2.313,2.4506,2.313,2.4076,9800.0],["2018-08-28",2.3732,2.4076,2.3216,2.399,2000.0],["2018-08-29",2.356,2.356,2.356,2.356,600.0],["2018-08-30",2.2786,2.3044,2.2786,2.2872,1000.0],["2018-08-31",2.356,2.3646,2.3044,2.313,1200.0],["2018-09-04",2.3388,2.356,2.3388,2.356,6000.0],["2018-09-05",2.313,2.3216,2.2528,2.2872,4600.0],["2018-09-06",2.2528,2.3044,2.2528,2.2958,2100.0],["2018-09-07",2.2786,2.2872,2.2786,2.2786,2700.0],["2018-09-10",2.2528,2.313,2.2442,2.313,10300.0],["2018-09-11",2.2872,2.2958,2.227,2.2614,4100.0],["2018-09-12",2.2442,2.2442,2.2356,2.2356,400.0],["2018-09-13",2.2442,2.2958,2.2356,2.2528,2500.0],["2018-09-14",2.2442,2.2958,2.141,2.184,46900.0],["2018-09-17",2.1754,2.1926,2.141,2.141,2900.0],["2018-09-18",2.141,2.2528,2.141,2.1668,12200.0],["2018-09-19",2.1668,2.2098,2.141,2.141,13900.0],["2018-09-20",2.1238,2.1238,2.1066,2.1152,3700.0],["2018-09-21",2.2098,2.2356,2.1668,2.227,19400.0],["2018-09-24",2.2442,2.2442,2.1066,2.1066,29600.0],["2018-09-25",2.141,2.1496,2.1066,2.1152,29700.0],["2018-09-26",2.1754,2.1754,2.1152,2.1152,2700.0],["2018-09-27",2.1152,2.1152,2.1152,2.1152,0.0],["2018-09-28",2.1496,2.227,2.1496,2.184,22300.0],["2018-10-01",2.2184,2.2184,2.1066,2.1152,18600.0],["2018-10-02",2.141,2.1496,2.0465,2.0809,29900.0],["2018-10-03",2.0809,2.1238,2.0809,2.1066,7700.0],["2018-10-04",2.1066,2.1066,2.0809,2.0809,7200.0],["2018-10-05",2.1066,2.1324,2.1066,2.1324,5300.0],["2018-10-08",2.1066,2.1582,2.0809,2.1066,9200.0],["2018-10-09",2.0894,2.2786,2.0809,2.1066,57100.0],["2018-10-10",2.1238,2.1754,2.0809,2.0809,16700.0],["2018-10-11",2.0809,2.1152,2.0809,2.0809,16900.0],["2018-10-12",2.1238,2.1238,2.1238,2.1238,1200.0],["2018-10-15",2.141,2.141,2.1238,2.1238,9000.0],["2018-10-16",2.1324,2.1324,2.1066,2.1066,5700.0],["2018-10-17",2.1152,2.1238,2.1152,2.1238,7800.0],["2018-10-18",2.141,2.1496,2.1238,2.141,8500.0],["2018-10-19",2.1152,2.1152,2.0809,2.098,43200.0],["2018-10-22",2.0723,2.1066,2.0723,2.0723,5900.0],["2018-10-23",2.0637,2.098,2.0293,2.0551,16200.0],["2018-10-24",2.0723,2.1066,2.0723,2.098,2100.0],["2018-10-25",2.0894,2.1066,2.0465,2.0465,3100.0],["2018-10-26",2.1066,2.1066,2.0379,2.0894,26300.0],["2018-10-29",2.1066,2.1066,2.0809,2.098,9900.0],["2018-10-30",2.0637,2.098,2.0637,2.0894,1900.0],["2018-10-31",2.0809,2.0809,2.0809,2.0809,3500.0],["2018-11-01",2.098,2.1066,2.0379,2.0809,29300.0],["2018-11-02",2.0809,2.1066,2.0379,2.0379,3700.0],["2018-11-05",2.0809,2.0809,2.0465,2.0465,1700.0],["2018-11-06",2.0379,2.0551,2.0379,2.0551,8200.0],["2018-11-07",2.0379,2.0551,2.0379,2.0465,6700.0],["2018-11-08",2.0551,2.0551,2.0121,2.0379,9300.0],["2018-11-09",2.0207,2.0551,1.9863,2.0121,18500.0],["2018-11-12",1.9777,2.0121,1.9777,1.9777,8800.0],["2018-11-13",1.9949,1.9949,1.8143,1.8143,88800.0],["2018-11-14",1.8315,1.9347,1.7971,1.8831,53300.0],["2018-11-15",1.8143,1.8831,1.8143,1.8745,12000.0],["2018-11-16",1.8831,1.8917,1.8229,1.8229,8900.0],["2018-11-19",1.8315,1.8659,1.7885,1.7885,7000.0],["2018-11-20",1.7713,1.9089,1.7627,1.7799,9400.0],["2018-11-21",1.7713,1.8401,1.7713,1.7799,9600.0],["2018-11-23",1.7627,1.8401,1.7627,1.8401,300.0],["2018-11-26",1.8057,1.8315,1.8057,1.8315,1200.0],["2018-11-27",1.8659,1.9175,1.7713,1.7713,1300.0],["2018-11-28",1.9261,1.9261,1.8057,1.8659,10300.0],["2018-11-29",1.8315,1.8917,1.7369,1.8917,33800.0],["2018-11-30",1.9261,1.9347,1.7627,1.7627,17000.0],["2018-12-03",1.7799,1.8487,1.7799,1.8229,12600.0],["2018-12-04",1.7799,1.7971,1.7455,1.7627,27400.0],["2018-12-06",1.7541,1.7971,1.7455,1.7455,6100.0],["2018-12-07",1.7455,1.7799,1.7455,1.7627,47200.0],["2018-12-10",1.7455,1.7627,1.7455,1.7455,8500.0],["2018-12-11",1.7541,1.7627,1.7369,1.7455,14200.0],["2018-12-12",1.7713,1.8659,1.7369,1.8057,15200.0],["2018-12-13",1.8143,1.8315,1.7455,1.7455,5300.0],["2018-12-14",1.7455,1.8831,1.7455,1.8745,253100.0],["2018-12-17",1.7541,1.8401,1.7455,1.7541,40900.0],["2018-12-18",1.7369,1.9519,1.7369,1.8573,82100.0],["2018-12-19",1.8917,1.9347,1.7885,1.8143,46000.0],["2018-12-20",1.8659,1.9261,1.8229,1.8229,10000.0],["2018-12-21",1.8315,1.8573,1.8229,1.8229,12200.0],["2018-12-24",1.8229,1.9261,1.7799,1.9261,12200.0],["2018-12-26",1.9175,1.9175,1.8143,1.8401,1400.0],["2018-12-27",1.7885,1.9175,1.7885,1.8401,75400.0],["2018-12-28",1.8487,1.9347,1.8315,1.8659,31500.0],["2018-12-31",1.8057,2.0465,1.8057,1.9433,29100.0],["2019-01-02",1.8831,1.9691,1.8831,1.8831,600.0],["2019-01-03",2.0207,2.0207,1.8745,1.9003,1700.0],["2019-01-04",1.9519,1.9519,1.7971,1.9003,58300.0],["2019-01-07",1.9175,1.9519,1.7971,1.8487,13100.0],["2019-01-08",1.8401,1.8487,1.7971,1.8315,22000.0],["2019-01-09",1.8401,1.8401,1.8057,1.8229,13200.0],["2019-01-10",1.9175,2.0293,1.8917,1.8917,2700.0],["2019-01-11",1.9003,2.0035,1.8315,1.8831,12700.0],["2019-01-14",1.8573,1.9433,1.8573,1.9347,13900.0],["2019-01-15",1.9003,1.9691,1.8745,1.9433,2100.0],["2019-01-16",1.9261,1.9863,1.8315,1.8315,4600.0],["2019-01-17",1.8487,1.9003,1.8315,1.8315,13900.0],["2019-01-18",1.8831,1.8917,1.8487,1.8573,18600.0],["2019-01-22",1.8659,1.8659,1.8315,1.8315,4300.0],["2019-01-23",1.8573,1.8659,1.8401,1.8659,1900.0],["2019-01-24",1.8745,1.8831,1.8745,1.8831,2100.0],["2019-01-25",1.8745,1.8745,1.7885,1.8057,104200.0],["2019-01-28",1.8401,1.8487,1.8315,1.8401,2200.0],["2019-01-29",1.8143,1.8401,1.7885,1.8315,11000.0],["2019-01-30",1.8057,1.9175,1.7627,1.8487,107400.0],["2019-01-31",1.8315,1.8831,1.8315,1.8831,18100.0],["2019-02-01",1.8659,1.8831,1.8659,1.8831,14800.0],["2019-02-04",1.8659,1.9261,1.8401,1.8401,3500.0],["2019-02-05",1.8573,1.9089,1.8401,1.8401,900.0],["2019-02-06",1.8745,2.0465,1.8229,1.9605,37000.0],["2019-02-07",2.0207,2.0293,1.9605,1.9777,18200.0],["2019-02-08",1.8917,2.1066,1.8917,2.0551,42400.0],["2019-02-11",2.1152,2.1152,2.0637,2.0637,5600.0],["2019-02-12",2.1066,2.2872,2.1066,2.2614,46600.0],["2019-02-13",2.2356,2.3216,2.1582,2.3216,14500.0],["2019-02-14",2.2442,2.3646,2.227,2.3646,7200.0],["2019-02-15",2.3646,2.4076,2.2786,2.2786,19300.0],["2019-02-19",2.2872,2.4334,2.2872,2.4334,15500.0],["2019-02-20",2.4506,2.4936,2.4076,2.4162,10000.0],["2019-02-21",2.4334,2.6226,2.4248,2.5022,15200.0],["2019-02-22",2.5624,2.6742,2.5194,2.6742,16700.0],["2019-02-25",2.6742,2.7085,2.5882,2.7085,15600.0],["2019-02-26",2.7085,2.7085,2.5882,2.5882,2200.0],["2019-02-27",2.5882,2.6999,2.5882,2.6999,3200.0],["2019-02-28",2.657,2.6999,2.5882,2.5882,12600.0],["2019-03-01",2.6312,2.6913,2.6312,2.6913,3400.0],["2019-03-04",2.6999,2.6999,2.6054,2.6999,11500.0],["2019-03-05",2.6054,2.6656,2.5882,2.6656,2100.0],["2019-03-06",2.614,2.6742,2.5882,2.6656,4700.0],["2019-03-07",2.6742,2.6742,2.5882,2.6312,7400.0],["2019-03-08",2.6827,2.6913,2.5882,2.6054,9400.0],["2019-03-11",2.6656,2.7515,2.6656,2.7515,900.0],["2019-03-12",2.6999,2.7601,2.614,2.7601,4400.0],["2019-03-13",2.7687,2.7687,2.6312,2.6312,700.0],["2019-03-14",2.6226,2.7429,2.5882,2.5968,5600.0],["2019-03-15",2.5882,2.6398,2.4248,2.4248,2100.0],["2019-03-18",2.5366,2.7171,2.3646,2.7085,20600.0],["2019-03-19",2.6226,2.7171,2.5882,2.5882,3300.0],["2019-03-20",2.5882,2.6913,2.5882,2.6913,1800.0],["2019-03-21",2.5882,2.6484,2.5882,2.5882,3600.0],["2019-03-22",2.5882,2.7085,2.5882,2.6913,9700.0],["2019-03-25",2.6656,2.7171,2.657,2.7171,1900.0],["2019-03-26",2.6312,2.6312,2.6312,2.6312,300.0],["2019-03-27",2.7171,2.7171,2.614,2.6226,4300.0],["2019-03-28",2.6999,2.6999,2.6484,2.6656,2200.0],["2019-03-29",2.614,2.657,2.5882,2.5882,2200.0],["2019-04-01",2.614,2.6312,2.614,2.614,2500.0],["2019-04-02",2.5968,2.7085,2.5882,2.7085,8100.0],["2019-04-03",2.7343,2.9837,2.7343,2.9235,52600.0],["2019-04-04",2.9579,2.9751,2.7945,2.9407,30400.0],["2019-04-05",2.9063,2.9751,2.9063,2.9751,4200.0],["2019-04-08",2.9837,2.9837,2.8891,2.8891,11500.0],["2019-04-09",2.8977,2.9407,2.8805,2.9063,10300.0],["2019-04-10",2.9149,2.9837,2.8891,2.8891,1800.0],["2019-04-11",2.8891,2.9235,2.8031,2.8891,6000.0],["2019-04-12",2.9149,2.9149,2.8891,2.9063,1400.0],["2019-04-15",2.9063,2.9063,2.8117,2.8977,1600.0],["2019-04-16",2.9407,2.9407,2.8891,2.8891,800.0],["2019-04-17",2.9235,2.9751,2.8633,2.8633,14900.0],["2019-04-18",2.9063,2.9063,2.9063,2.9063,200.0],["2019-04-22",2.9063,2.9063,2.9063,2.9063,100.0],["2019-04-23",2.9837,2.9837,2.9063,2.9493,19700.0],["2019-04-24",2.9665,2.9665,2.9235,2.9493,37100.0],["2019-04-25",2.9407,2.9407,2.9063,2.9149,3000.0],["2019-04-26",2.9665,3.1987,2.9665,3.1987,135500.0],["2019-04-29",3.1987,3.2417,3.1471,3.1729,8500.0],["2019-04-30",3.1385,3.1557,3.0955,3.1213,19000.0],["2019-05-01",3.1299,3.1471,3.0869,3.1471,20500.0],["2019-05-02",3.1471,3.1471,3.0181,3.0181,12700.0],["2019-05-03",3.0181,3.0783,3.0181,3.0783,3000.0],["2019-05-06",3.0181,3.1127,3.0181,3.0525,7600.0],["2019-05-07",3.0525,3.2159,3.0525,3.2159,20400.0],["2019-05-08",3.2159,3.2675,3.0783,3.1815,41000.0],["2019-05-09",3.1987,3.7404,3.1987,3.7404,110200.0],["2019-05-10",3.7232,3.8264,3.5856,3.7662,71100.0],["2019-05-13",3.7146,3.7662,3.6028,3.6544,11800.0],["2019-05-14",3.5942,3.7662,3.5684,3.7318,42000.0],["2019-05-15",3.6802,4.1617,3.6802,4.0327,90100.0],["2019-05-16",4.0155,4.1703,3.8779,3.9553,72200.0],["2019-05-17",3.9467,4.0499,3.9381,3.9811,25600.0],["2019-05-20",4.0585,4.2391,3.9725,4.0327,52800.0],["2019-05-21",3.9811,4.0155,3.706,3.8779,57300.0],["2019-05-22",3.8264,3.9467,3.792,3.9037,8400.0],["2019-05-23",3.8693,3.9467,3.8264,3.8693,10900.0],["2019-05-24",3.792,3.9295,3.792,3.8264,17800.0],["2019-05-28",3.8264,3.8951,3.792,3.8522,14300.0],["2019-05-29",3.8006,3.8951,3.8006,3.8006,16300.0],["2019-05-30",3.8092,3.8436,3.8006,3.8092,4900.0],["2019-05-31",3.8608,3.8608,3.706,3.706,15300.0],["2019-06-03",3.749,3.8693,3.706,3.8693,2600.0],["2019-06-04",3.8779,3.8779,3.4394,3.491,17900.0],["2019-06-05",3.4738,3.7662,3.4738,3.6286,3300.0],["2019-06-06",3.62,3.7146,3.6114,3.663,4100.0],["2019-06-07",3.7662,3.7662,3.6114,3.6114,7500.0],["2019-06-10",3.62,3.62,3.6114,3.6114,400.0],["2019-06-11",3.5684,3.8092,3.5684,3.6286,3400.0],["2019-06-12",3.6286,3.6458,3.6114,3.6458,1700.0],["2019-06-13",3.7232,3.7232,3.6544,3.706,900.0],["2019-06-14",3.6716,3.6974,3.5254,3.5684,39300.0],["2019-06-17",3.6114,3.7748,3.5168,3.6716,10400.0],["2019-06-18",3.6114,3.6802,3.6114,3.6802,1200.0],["2019-06-19",3.5856,3.5856,3.5856,3.5856,300.0],["2019-06-20",3.7576,3.9639,3.5598,3.8951,38600.0],["2019-06-21",3.9467,3.9467,3.7146,3.9123,5400.0],["2019-06-24",3.7834,3.8865,3.7662,3.8693,46400.0],["2019-06-25",3.9123,3.9123,3.7576,3.8693,22600.0],["2019-06-26",3.8693,3.9983,3.8264,3.9123,116200.0],["2019-06-27",3.9725,4.4455,3.9725,4.2993,159100.0],["2019-06-28",4.3509,4.5142,4.2133,4.3853,30900.0],["2019-07-01",4.4369,4.4369,4.3079,4.3423,45200.0],["2019-07-02",4.2993,4.3853,4.1789,4.3681,14200.0],["2019-07-03",4.3337,4.3337,4.1961,4.2993,4000.0],["2019-07-05",4.2563,4.4626,4.2391,4.2993,30400.0],["2019-07-08",4.3079,4.3079,4.0929,4.2649,11800.0],["2019-07-09",4.2305,4.2305,3.9553,3.9983,54500.0],["2019-07-10",4.0585,4.0585,3.8693,4.0499,27700.0],["2019-07-11",4.0413,4.1273,3.9467,3.9553,11400.0],["2019-07-12",4.0069,4.0757,3.9811,3.9897,4700.0],["2019-07-15",3.9811,3.9897,3.9553,3.9897,2500.0],["2019-07-16",4.0241,4.6088,4.0241,4.3423,100400.0],["2019-07-17",4.3939,4.4884,4.2821,4.3853,37900.0],["2019-07-18",4.4197,5.0302,4.3681,4.5142,108000.0],["2019-07-19",4.7378,4.7464,4.3337,4.583,22900.0],["2019-07-22",4.6432,4.7894,4.4884,4.5228,16600.0],["2019-07-23",4.6088,4.8926,4.5142,4.5486,38700.0],["2019-07-24",4.5486,4.7808,4.5486,4.6776,47600.0],["2019-07-25",4.6776,4.7722,4.6088,4.6088,11100.0],["2019-07-26",4.626,4.9356,4.626,4.8152,34200.0],["2019-07-29",4.884,4.8926,4.7722,4.8066,19800.0],["2019-07-30",4.8238,4.8754,4.7894,4.8754,12500.0],["2019-07-31",4.8582,4.9098,4.7378,4.7378,29100.0],["2019-08-01",4.8238,5.1075,4.6346,4.7292,137800.0],["2019-08-02",4.9958,4.9958,4.4197,4.712,17700.0],["2019-08-05",4.7292,4.7292,4.2563,4.2563,45300.0],["2019-08-06",4.3681,4.4541,4.2649,4.2649,10400.0],["2019-08-07",4.1789,4.54,4.0843,4.3853,40700.0],["2019-08-08",4.4197,4.6346,4.0413,4.4369,167200.0],["2019-08-09",4.5142,4.9442,4.4626,4.6346,55100.0],["2019-08-12",4.5142,4.884,4.5142,4.6604,39000.0],["2019-08-13",4.7206,4.8066,4.54,4.7636,25400.0],["2019-08-14",4.712,4.712,4.2563,4.2993,125500.0],["2019-08-15",4.2907,4.5228,4.2907,4.4455,6300.0],["2019-08-16",4.4541,4.4541,4.2563,4.4197,25600.0],["2019-08-19",4.3251,4.3939,4.2563,4.3251,17600.0],["2019-08-20",4.2821,4.4283,4.2563,4.2993,21100.0],["2019-08-21",4.3079,4.497,4.2563,4.4541,15400.0],["2019-08-22",4.4627,4.5916,4.3767,4.5486,21900.0],["2019-08-23",4.4541,4.5744,4.3165,4.4197,22100.0],["2019-08-26",4.5056,4.6948,4.3681,4.4455,7800.0],["2019-08-27",4.3423,4.3681,4.2563,4.2821,15700.0],["2019-08-28",4.3423,4.5142,4.2219,4.3509,7700.0],["2019-08-29",4.2993,4.4712,4.1961,4.1961,7700.0],["2019-08-30",4.2993,4.2993,4.0413,4.2219,20800.0],["2019-09-03",4.0929,4.2047,4.0413,4.0413,17700.0],["2019-09-04",4.0499,4.1445,3.8092,3.8092,27500.0],["2019-09-05",3.835,4.0155,3.835,3.8951,2800.0],["2019-09-06",3.9553,4.0413,3.8264,3.8264,2900.0],["2019-09-09",3.8264,3.8608,3.7576,3.7576,11600.0],["2019-09-10",3.7662,3.9123,3.7662,3.8264,4500.0],["2019-09-11",3.8264,3.9897,3.7576,3.7576,11500.0],["2019-09-12",3.7834,3.8178,3.7146,3.7146,3200.0],["2019-09-13",3.7232,3.8865,3.6802,3.7404,12200.0],["2019-09-16",3.6802,4.2907,3.4824,4.1273,160700.0],["2019-09-17",4.2391,4.2563,4.1101,4.2305,16500.0],["2019-09-18",4.1789,4.3165,4.0843,4.3165,20600.0],["2019-09-19",4.3079,4.3079,4.0843,4.2649,30400.0],["2019-09-20",4.2391,4.4197,4.2219,4.4111,32700.0],["2019-09-23",4.4369,4.626,4.2649,4.5486,42600.0],["2019-09-24",4.54,4.5486,4.4283,4.4798,16800.0],["2019-09-25",4.4712,4.4712,4.3423,4.3423,18700.0],["2019-09-26",4.4025,4.4369,4.2477,4.2649,8100.0],["2019-09-27",4.2907,4.3595,3.9639,3.9725,8100.0],["2019-09-30",3.9467,4.4283,3.9467,4.0413,9200.0],["2019-10-01",4.0671,4.0671,3.9553,3.9553,18300.0],["2019-10-02",3.9123,3.9553,3.8779,3.8779,6500.0],["2019-10-03",3.9037,3.9381,3.8865,3.9381,1500.0],["2019-10-04",3.8779,3.8951,3.8178,3.8178,21500.0],["2019-10-07",3.8608,3.8951,3.8006,3.8006,9500.0],["2019-10-08",3.8178,3.9553,3.8178,3.9553,2000.0],["2019-10-09",3.9381,3.9467,3.835,3.835,2700.0],["2019-10-10",3.8693,3.9123,3.835,3.835,800.0],["2019-10-11",3.9037,4.0585,3.9037,3.9209,9400.0],["2019-10-14",3.9811,4.0413,3.9811,3.9897,2600.0],["2019-10-15",4.0413,4.0499,4.0069,4.0327,4400.0],["2019-10-16",3.9897,4.0241,3.9553,4.0241,6500.0],["2019-10-17",3.9897,4.0671,3.9209,4.0671,8300.0],["2019-10-18",3.9983,4.0585,3.9811,4.0585,2200.0],["2019-10-21",4.0413,4.1617,3.9897,4.0069,16000.0],["2019-10-22",4.0929,4.1445,3.9983,4.1359,2900.0],["2019-10-23",4.0843,4.1015,3.9639,4.0155,3600.0],["2019-10-24",4.0585,4.0585,3.9467,3.9983,1000.0],["2019-10-25",3.9639,4.0241,3.7834,3.9295,24500.0],["2019-10-28",3.9295,4.0241,3.835,3.835,5900.0],["2019-10-29",3.8693,4.0757,3.8693,3.8865,5300.0],["2019-10-30",3.8522,3.9639,3.835,3.835,4000.0],["2019-10-31",3.7834,3.8608,3.7404,3.7662,34000.0],["2019-11-01",3.8264,3.9209,3.8264,3.8608,1900.0],["2019-11-04",3.8522,3.9553,3.8522,3.9295,700.0],["2019-11-05",3.8865,3.9897,3.8608,3.9295,5800.0],["2019-11-06",3.9467,3.9811,3.8178,3.9811,8900.0],["2019-11-07",3.9811,3.9811,3.7834,3.8693,17400.0],["2019-11-08",3.8264,3.9639,3.8264,3.9295,5200.0],["2019-11-11",3.9037,3.9553,3.8092,3.9209,9700.0],["2019-11-12",3.9209,3.9209,3.7576,3.7576,10300.0],["2019-11-13",3.8264,3.9037,3.7834,3.8693,10100.0],["2019-11-14",3.8006,3.8522,3.8006,3.8178,10900.0],["2019-11-15",3.7834,3.9123,3.7834,3.8608,10400.0],["2019-11-18",3.8865,3.9123,3.7576,3.8951,26800.0],["2019-11-19",3.9381,3.9467,3.8951,3.9467,13900.0],["2019-11-20",3.9811,4.0671,3.8522,3.8522,15900.0],["2019-11-21",3.9209,4.0069,3.9209,3.9381,1900.0],["2019-11-22",3.9811,3.9983,3.8092,3.8092,3800.0],["2019-11-25",3.8951,3.9037,3.749,3.8608,9200.0],["2019-11-26",3.9037,3.9037,3.8264,3.8264,1800.0],["2019-11-27",3.8608,3.8693,3.792,3.835,2600.0],["2019-11-29",3.8608,3.8693,3.8006,3.8006,1000.0],["2019-12-02",3.8522,3.8951,3.7662,3.8865,2300.0],["2019-12-03",3.8436,3.8951,3.7662,3.835,7300.0],["2019-12-04",3.8092,3.9209,3.7404,3.7748,18000.0],["2019-12-05",3.8178,3.8779,3.7576,3.792,3900.0],["2019-12-06",3.8436,3.8951,3.749,3.749,16100.0],["2019-12-09",3.7748,3.8092,3.5426,3.6974,66800.0],["2019-12-10",3.7834,4.0155,3.7834,3.9295,8600.0],["2019-12-11",4.0413,4.0413,3.8951,3.9037,52300.0],["2019-12-12",4.3165,4.8582,4.1703,4.6862,306800.0],["2019-12-13",4.6002,4.9872,4.4712,4.9356,59800.0],["2019-12-16",5.0216,5.5461,4.8754,5.3741,153800.0],["2019-12-17",5.4343,5.6321,5.3053,5.5891,195900.0],["2019-12-18",5.7094,6.019,5.4687,5.847,123100.0],["2019-12-19",5.9244,6.1136,5.6407,5.9244,62300.0],["2019-12-20",5.847,5.89,5.1935,5.2709,54600.0],["2019-12-23",5.3311,5.3311,4.8324,5.0388,70700.0],["2019-12-24",5.0216,5.0216,4.7636,4.7808,49700.0],["2019-12-26",4.7292,4.9614,4.7292,4.884,35300.0],["2019-12-27",4.8926,5.0645,4.8668,5.0388,15300.0],["2019-12-30",5.0388,5.0388,4.8066,4.8152,29700.0],["2019-12-31",4.7378,5.0388,4.7378,5.0216,29400.0],["2020-01-02",5.0216,5.0388,4.9098,5.0044,40700.0],["2020-01-03",4.9786,4.9786,4.7894,4.9184,14400.0],["2020-01-06",4.9614,5.0044,4.9098,4.9614,10100.0],["2020-01-07",4.9614,4.9614,4.8668,4.9098,5200.0],["2020-01-08",4.8238,4.927,4.7894,4.798,22600.0],["2020-01-09",4.8238,4.9012,4.8238,4.9012,3800.0],["2020-01-10",4.8496,4.8668,4.626,4.8496,69700.0],["2020-01-13",4.755,4.7722,4.626,4.6776,14200.0],["2020-01-14",4.7378,4.7808,4.6518,4.6862,28100.0],["2020-01-15",4.6604,4.7636,4.626,4.626,4100.0],["2020-01-16",4.712,4.7378,4.5744,4.6432,28100.0],["2020-01-17",4.6174,4.9012,4.6088,4.884,172000.0],["2020-01-21",4.8926,5.2279,4.8754,5.1591,160500.0],["2020-01-22",5.1849,5.3311,5.0388,5.1075,65100.0],["2020-01-23",5.0903,5.1677,4.7378,5.0302,91100.0],["2020-01-24",4.97,5.0044,4.8324,4.9614,23200.0],["2020-01-27",4.8754,5.0302,4.7378,4.8066,29200.0],["2020-01-28",4.9098,4.9442,4.841,4.9012,10300.0],["2020-01-29",4.841,4.9442,4.798,4.8754,11100.0],["2020-01-30",4.9012,5.0302,4.8668,4.9786,16200.0],["2020-01-31",5.0216,5.0302,4.9012,4.9012,10400.0],["2020-02-03",4.8754,5.013,4.8754,4.9442,5700.0],["2020-02-04",4.97,5.0989,4.9012,5.0216,12900.0],["2020-02-05",4.9786,5.1161,4.9442,5.1075,34800.0],["2020-02-06",4.8668,4.8668,3.8694,4.712,134000.0],["2020-02-07",4.6174,4.7378,4.6174,4.6432,13700.0],["2020-02-10",4.5572,4.841,4.5572,4.7034,21200.0],["2020-02-11",4.755,4.841,4.6432,4.7722,7800.0],["2020-02-12",4.712,5.3311,4.6604,5.3311,43500.0],["2020-02-13",5.3655,5.3655,5.0302,5.0903,30800.0],["2020-02-14",5.1763,5.3311,5.1161,5.2881,35200.0],["2020-02-18",5.3483,5.3741,5.2021,5.2967,46000.0],["2020-02-19",5.2107,5.2709,5.2021,5.2537,53600.0],["2020-02-20",5.1849,5.3569,5.1333,5.2881,16200.0],["2020-02-21",5.3483,5.3483,5.2279,5.3483,10300.0],["2020-02-24",5.2021,5.3053,4.9872,5.1591,99600.0],["2020-02-25",5.1591,5.2021,5.013,5.1935,31700.0],["2020-02-26",5.056,5.056,4.6518,4.8496,30800.0],["2020-02-27",4.8066,5.2537,4.6776,4.9872,8800.0],["2020-02-28",4.9442,4.97,4.7292,4.798,13200.0],["2020-03-02",4.7378,5.0474,4.5142,4.7292,37600.0],["2020-03-03",4.798,4.9442,4.6948,4.6948,16100.0],["2020-03-04",4.798,4.8152,4.669,4.7808,15300.0],["2020-03-05",4.8066,4.8152,4.3939,4.6776,21200.0],["2020-03-06",4.5572,4.712,4.4712,4.497,13600.0],["2020-03-09",4.3509,4.4283,4.3251,4.3251,13600.0],["2020-03-10",4.3337,4.5142,4.3251,4.4197,7400.0],["2020-03-11",4.3595,4.3767,3.9553,3.9553,16800.0],["2020-03-12",3.6544,3.749,3.276,3.319,39500.0],["2020-03-13",3.319,4.1359,3.319,3.7232,19500.0],["2020-03-16",1.0318,3.6458,1.0318,2.9923,92000.0],["2020-03-17",2.8719,2.8719,2.5882,2.5882,16600.0],["2020-03-18",2.614,2.8289,2.1582,2.3044,39900.0],["2020-03-19",2.1496,2.3302,2.1066,2.227,75400.0],["2020-03-20",2.1668,2.485,2.1668,2.3646,21600.0],["2020-03-23",2.3646,2.485,2.2786,2.2786,24300.0],["2020-03-24",2.2442,2.485,2.2442,2.485,26300.0],["2020-03-25",2.485,2.7601,2.4248,2.4678,71700.0],["2020-03-26",2.5796,2.8977,2.5796,2.6999,22900.0],["2020-03-27",2.5624,2.7085,2.5624,2.6226,4100.0],["2020-03-30",2.571,2.7601,2.571,2.6054,21600.0],["2020-03-31",2.8031,2.9493,2.7343,2.7429,25400.0],["2020-04-01",2.7171,2.9751,2.7171,2.9063,11200.0],["2020-04-02",2.8203,2.8805,2.7429,2.7515,7100.0],["2020-04-03",2.7257,2.7257,2.5882,2.5882,6700.0],["2020-04-06",2.6054,2.7859,2.6054,2.6226,4000.0],["2020-04-07",2.6054,2.7601,2.6054,2.6484,18000.0],["2020-04-08",2.9235,2.9235,2.6484,2.6484,500.0],["2020-04-09",2.8891,2.9321,2.7945,2.8977,28000.0],["2020-04-13",2.9149,2.9149,2.5968,2.6398,64400.0],["2020-04-14",2.6226,2.9063,2.614,2.6913,31700.0],["2020-04-15",2.614,2.9235,2.5968,2.5968,16700.0],["2020-04-16",2.7515,3.6286,2.7515,3.4222,122800.0],["2020-04-17",3.6028,3.8178,3.5168,3.577,31300.0],["2020-04-20",3.5942,3.749,3.3104,3.3276,21200.0],["2020-04-21",3.3534,3.5426,3.2589,3.3104,7100.0],["2020-04-22",3.3104,3.4738,3.1557,3.1557,20000.0],["2020-04-23",3.2675,3.2675,3.1557,3.1557,14500.0],["2020-04-24",3.1471,3.5426,3.1385,3.2245,61900.0],["2020-04-27",3.3104,3.3878,3.2589,3.3878,20800.0],["2020-04-28",3.3276,3.6544,3.3276,3.5684,33000.0],["2020-04-29",3.6286,3.706,3.5684,3.6114,3500.0],["2020-04-30",3.62,3.6888,3.62,3.62,700.0],["2020-05-01",3.534,3.6028,3.2073,3.491,16000.0],["2020-05-04",3.2417,3.5168,3.2417,3.362,6900.0],["2020-05-05",3.362,3.448,3.1815,3.3018,26600.0],["2020-05-06",3.3018,3.4996,3.3018,3.362,2100.0],["2020-05-07",3.319,3.5856,3.319,3.4394,13700.0],["2020-05-08",3.4222,3.6974,3.4222,3.6458,17300.0],["2020-05-11",3.5254,3.9209,3.5254,3.534,19400.0],["2020-05-12",3.8006,4.0069,3.5254,3.5254,13100.0],["2020-05-13",3.7146,3.8092,3.491,3.5426,38800.0],["2020-05-14",4.0843,4.6948,3.9123,4.2993,269400.0],["2020-05-15",4.1273,4.5916,4.1273,4.2993,69300.0],["2020-05-18",4.4884,4.5142,4.2133,4.2563,62200.0],["2020-05-19",4.2563,4.4025,4.1703,4.2821,15200.0],["2020-05-20",4.4884,4.4884,4.0929,4.3853,27300.0],["2020-05-21",4.2735,4.3509,4.2219,4.2219,15400.0],["2020-05-22",4.3595,4.3853,4.1703,4.3509,14300.0],["2020-05-26",4.3853,4.4798,4.2649,4.2649,30300.0],["2020-05-27",4.2735,4.3681,4.2735,4.3509,23300.0],["2020-05-28",4.3767,4.3767,4.1789,4.1961,46000.0],["2020-05-29",4.2563,4.2563,4.1359,4.1789,49400.0],["2020-06-01",4.2133,4.2133,4.1359,4.1359,4200.0],["2020-06-02",4.2563,4.2993,4.0155,4.1703,40800.0],["2020-06-03",4.1703,4.2907,4.1359,4.2821,23600.0],["2020-06-04",4.2735,4.4884,4.1531,4.4626,13800.0],["2020-06-05",4.4884,4.9528,4.4455,4.7378,80900.0],["2020-06-08",4.884,4.9356,4.6518,4.6518,26300.0],["2020-06-09",4.626,4.7206,4.0327,4.2477,55500.0],["2020-06-10",4.3509,4.4712,4.1359,4.3939,37800.0],["2020-06-11",4.3079,4.7034,4.2133,4.2391,9100.0],["2020-06-12",4.4712,4.4712,4.2219,4.2219,6400.0],["2020-06-15",4.4369,4.583,4.3079,4.4283,16300.0],["2020-06-16",4.5228,4.5228,4.3595,4.4197,15800.0],["2020-06-17",4.3853,4.3853,4.1359,4.2735,18300.0],["2020-06-18",4.2993,4.3767,4.2305,4.2563,6300.0],["2020-06-19",4.2649,4.3681,4.2219,4.3251,11900.0],["2020-06-22",4.2993,4.4455,4.2993,4.3681,9400.0],["2020-06-23",4.3853,4.3853,4.2477,4.2649,12500.0],["2020-06-24",4.2907,4.2907,4.1273,4.1531,10800.0],["2020-06-25",4.1531,4.3767,4.1101,4.2563,17500.0],["2020-06-26",4.3767,4.3767,4.1617,4.2563,16300.0],["2020-06-29",4.2219,4.4541,4.1875,4.3337,11900.0],["2020-06-30",4.3595,4.3767,4.2563,4.2993,12000.0],["2020-07-01",4.3853,4.3853,4.2477,4.3767,3600.0],["2020-07-02",4.2993,4.4884,4.2563,4.4798,10600.0],["2020-07-06",4.3423,4.3595,4.2391,4.2391,3500.0],["2020-07-07",4.3423,4.3423,4.2305,4.2305,15600.0],["2020-07-08",4.2477,4.2649,4.2305,4.2305,3600.0],["2020-07-09",4.2821,4.2821,4.2219,4.2219,3500.0],["2020-07-10",4.2219,4.4369,4.1445,4.2563,23400.0],["2020-07-13",4.2993,4.4111,4.2821,4.3337,4500.0],["2020-07-14",4.3767,4.4197,4.2821,4.2821,18000.0],["2020-07-15",4.2907,4.3853,4.2907,4.3165,7800.0],["2020-07-16",4.3423,4.3939,4.3079,4.3939,5400.0],["2020-07-17",4.3853,4.4712,4.3509,4.4712,17300.0],["2020-07-20",4.4025,4.4712,4.3595,4.3681,7300.0],["2020-07-21",4.3595,4.4197,4.3337,4.3337,6600.0],["2020-07-22",4.3681,4.4712,4.3681,4.4455,6600.0],["2020-07-23",4.4798,4.5142,4.3939,4.3939,19700.0],["2020-07-24",4.3853,4.5056,4.3165,4.3165,5800.0],["2020-07-27",4.3939,4.4712,4.3939,4.4025,20400.0],["2020-07-28",4.4798,4.4798,4.3681,4.4197,25500.0],["2020-07-29",4.4712,4.4712,4.3767,4.3767,30200.0],["2020-07-30",4.4025,4.4626,4.3853,4.4111,23800.0],["2020-07-31",4.3853,4.4369,4.2735,4.3423,36400.0],["2020-08-03",4.3681,4.6346,4.3681,4.5228,100700.0],["2020-08-04",4.54,4.626,4.5056,4.6002,53600.0],["2020-08-05",4.6432,5.0645,4.6346,4.9356,129600.0],["2020-08-06",5.0388,5.2451,4.8238,5.0731,251600.0],["2020-08-07",5.1419,6.2254,4.9614,5.7782,745700.0],["2020-08-10",5.6235,6.1652,5.6149,6.0104,204900.0],["2020-08-11",6.148,6.3887,5.7696,5.9072,178000.0],["2020-08-12",5.8986,5.9072,5.3311,5.3655,108100.0],["2020-08-13",5.3225,5.5719,5.3225,5.4859,49100.0],["2020-08-14",5.5117,5.5891,5.4773,5.5805,27000.0],["2020-08-17",5.5461,5.9932,5.5461,5.8212,129800.0],["2020-08-18",5.8212,5.8986,5.5805,5.7524,45900.0],["2020-08-19",5.718,6.1136,5.6578,6.0276,100500.0],["2020-08-20",5.933,5.9674,5.761,5.7954,33500.0],["2020-08-21",5.9416,5.9588,5.5977,5.6235,45000.0],["2020-08-24",5.7094,5.804,5.6149,5.761,28200.0],["2020-08-25",5.7266,6.0534,5.7094,6.0104,98700.0],["2020-08-26",6.0878,6.5693,6.062,6.3027,149300.0],["2020-08-27",6.4661,6.5521,5.8728,6.105,91600.0],["2020-08-28",6.1824,6.4059,6.1824,6.3629,44600.0],["2020-08-31",6.3973,6.4919,6.105,6.1136,35600.0],["2020-09-01",6.2941,6.3629,6.148,6.3285,42400.0],["2020-09-02",6.4059,6.4059,6.0792,6.2168,55400.0],["2020-09-03",6.2168,6.2168,5.9846,6.0362,35900.0],["2020-09-04",6.0878,6.3371,5.7696,6.2254,139900.0],["2020-09-08",6.3113,6.6553,6.3027,6.6553,190800.0],["2020-09-09",6.7155,6.8015,6.5177,6.8015,74200.0],["2020-09-10",6.7929,6.9218,6.7585,6.8702,77700.0],["2020-09-11",6.9476,6.9562,6.7413,6.8874,137700.0],["2020-09-14",7.084,7.4302,6.8874,7.2992,87500.0],["2020-09-15",7.2992,7.3179,6.8313,6.8968,72600.0],["2020-09-16",6.9155,6.9155,6.5412,6.719,44000.0],["2020-09-17",6.6722,6.7658,6.6722,6.6816,6600.0],["2020-09-18",6.6909,6.6909,6.3634,6.5786,47700.0],["2020-09-21",6.5599,6.5599,5.7738,5.9797,79200.0],["2020-09-22",6.0078,6.4663,5.9423,6.4663,32500.0],["2020-09-23",6.3915,6.4851,6.1482,6.2137,35600.0],["2020-09-24",6.1856,6.4383,5.9423,6.3447,28800.0],["2020-09-25",6.2885,6.5786,6.2885,6.4476,21300.0],["2020-09-28",6.4476,6.6722,6.4476,6.6441,15800.0],["2020-09-29",6.7284,6.7284,6.5038,6.588,13200.0],["2020-09-30",6.5599,6.6348,6.4008,6.4008,2700.0],["2020-10-01",6.4289,7.0185,6.4008,6.5506,42800.0],["2020-10-02",6.5318,6.7471,6.5318,6.719,13100.0],["2020-10-05",6.7751,6.7751,6.4383,6.4383,9000.0],["2020-10-06",6.6441,6.6722,6.2885,6.2885,10100.0],["2020-10-07",6.326,6.4102,6.0639,6.0827,28600.0],["2020-10-08",6.2043,6.3447,6.0078,6.2605,22600.0],["2020-10-09",6.2792,6.4383,6.2511,6.2511,12300.0],["2020-10-12",6.2511,6.2511,5.9704,6.0172,10500.0],["2020-10-13",6.0359,6.223,5.9891,6.0827,7200.0],["2020-10-14",6.092,6.1388,5.8019,5.8581,20600.0],["2020-10-15",5.8581,5.9236,5.6522,5.7926,14300.0],["2020-10-16",5.7926,5.8487,5.6803,5.7271,17600.0],["2020-10-19",5.8206,5.8206,5.7364,5.7738,9300.0],["2020-10-20",5.7177,5.9142,5.7177,5.7551,3400.0],["2020-10-21",5.7364,5.83,5.7177,5.7551,14100.0],["2020-10-22",5.7832,5.83,5.6616,5.6616,11000.0],["2020-10-23",5.7458,5.8019,5.7177,5.8019,8300.0],["2020-10-26",5.7364,5.7738,5.6335,5.6335,14900.0],["2020-10-27",5.6803,5.7926,5.6803,5.6803,3400.0],["2020-10-28",5.6241,5.8955,5.6241,5.6616,3400.0],["2020-10-29",5.6428,6.092,5.6241,5.8581,10700.0],["2020-10-30",5.8487,5.9142,5.7271,5.7364,7200.0],["2020-11-02",5.8674,6.0359,5.6522,5.7364,7300.0],["2020-11-03",5.6522,5.7271,5.6522,5.6803,6700.0],["2020-11-04",5.9329,5.9329,5.6241,5.7738,17100.0],["2020-11-05",5.699,5.7832,5.6241,5.7832,4000.0],["2020-11-06",5.7926,5.9516,5.699,5.7271,34700.0],["2020-11-09",5.8394,5.8487,5.6709,5.7645,31600.0],["2020-11-10",5.7738,5.7832,5.6616,5.6616,6600.0],["2020-11-11",5.5212,5.8113,5.5212,5.7645,2400.0],["2020-11-12",5.5305,5.8113,5.5118,5.6522,9500.0],["2020-11-13",5.7177,5.83,5.7177,5.7926,4100.0],["2020-11-16",5.8394,5.8487,5.7271,5.7551,14200.0],["2020-11-17",5.7832,5.8861,5.6896,5.6896,3800.0],["2020-11-18",5.7551,5.8768,5.7083,5.8768,3900.0],["2020-11-19",5.8394,6.457,5.7083,6.4102,39100.0],["2020-11-20",6.326,6.5412,6.326,6.4476,12800.0],["2020-11-23",6.5318,6.7564,6.4008,6.7003,18000.0],["2020-11-24",6.7003,6.7003,6.4008,6.4663,14600.0],["2020-11-25",6.4195,6.4663,6.2605,6.4195,13900.0],["2020-11-27",6.3915,6.3915,6.223,6.2979,4000.0],["2020-11-30",6.2324,6.3915,6.2324,6.2417,5700.0],["2020-12-01",6.3353,6.5225,6.2792,6.2792,19600.0],["2020-12-02",6.2792,6.3353,6.223,6.3353,6100.0],["2020-12-03",6.2792,7.112,6.2324,6.9249,68300.0],["2020-12-04",7.0372,7.1027,6.8407,7.0278,13100.0],["2020-12-07",6.9997,6.9997,6.8594,6.9436,11900.0],["2020-12-08",6.9623,7.0465,6.7003,6.8032,22400.0],["2020-12-09",6.8968,7.1401,6.7845,7.0091,37100.0],["2020-12-10",7.112,7.1495,6.1014,6.4944,116900.0],["2020-12-11",6.5506,7.4115,6.5038,7.0559,127800.0],["2020-12-14",7.0933,7.4302,7.0933,7.2711,62500.0],["2020-12-15",7.2711,7.7109,7.1682,7.6454,141400.0],["2020-12-16",7.5331,7.6642,7.1401,7.1682,66300.0],["2020-12-17",7.2056,7.3647,7.1775,7.2992,123700.0],["2020-12-18",7.3392,7.4592,6.9392,7.0192,71400.0],["2020-12-21",7.2492,7.2492,6.7593,6.8092,30100.0],["2020-12-22",6.7093,6.7992,6.5393,6.5693,35700.0],["2020-12-23",6.5793,6.7892,6.5193,6.5293,15800.0],["2020-12-24",6.5893,6.5993,6.5193,6.5793,5800.0],["2020-12-28",6.4993,6.6293,6.4493,6.4493,40000.0],["2020-12-29",6.5393,6.5593,6.3793,6.4193,23900.0],["2020-12-30",6.4893,6.6593,6.4493,6.4893,28500.0],["2020-12-31",6.5493,6.7992,6.4393,6.5193,10200.0],["2021-01-04",6.5993,6.5993,6.0793,6.2993,31200.0],["2021-01-05",6.3893,6.7093,6.3393,6.5493,27700.0],["2021-01-06",6.5793,6.6193,6.3293,6.3293,20500.0],["2021-01-07",6.2893,6.3293,6.1393,6.1493,25500.0],["2021-01-08",6.1493,6.1593,5.9293,6.0093,55800.0],["2021-01-11",6.0193,6.0193,5.9593,5.9693,43200.0],["2021-01-12",5.9893,6.1493,5.9493,5.9993,72800.0],["2021-01-13",5.9993,6.0693,5.9493,6.0393,50100.0],["2021-01-14",6.0793,6.6493,5.9893,6.5193,56700.0],["2021-01-15",6.6093,6.7992,6.2793,6.3793,16600.0],["2021-01-19",6.4993,6.4993,6.2893,6.3693,9800.0],["2021-01-20",6.4293,6.4293,6.2493,6.2693,23800.0],["2021-01-21",6.2593,6.3693,6.2093,6.3093,24100.0],["2021-01-22",6.3693,6.3893,6.2993,6.3393,7800.0],["2021-01-25",6.3593,6.4493,6.2193,6.3693,17300.0],["2021-01-26",6.3693,6.3693,6.1193,6.2293,10900.0],["2021-01-27",6.0893,6.1693,5.9993,6.1693,20300.0],["2021-01-28",6.1793,6.1993,6.1093,6.1793,8500.0],["2021-01-29",6.2193,6.2193,5.8693,5.8693,16600.0],["2021-02-01",5.9393,6.2193,5.9393,6.2193,19500.0],["2021-02-02",6.2193,6.2793,6.1993,6.2393,19300.0],["2021-02-03",6.2393,6.4993,6.1993,6.4993,28700.0],["2021-02-04",6.5493,6.7293,6.5493,6.7293,14300.0],["2021-02-05",6.8392,6.9992,6.7393,6.9892,36300.0],["2021-02-08",6.9892,7.1892,6.9392,7.1392,51200.0],["2021-02-09",7.1392,7.3492,7.1392,7.1692,53900.0],["2021-02-10",7.2692,7.3792,7.1292,7.1492,67800.0],["2021-02-11",6.7093,6.7792,6.1993,6.5093,144300.0],["2021-02-12",6.4693,6.8092,6.4693,6.7393,67900.0],["2021-02-16",6.8392,6.8492,6.5993,6.7992,53800.0],["2021-02-17",6.8392,6.8392,6.6493,6.7293,18400.0],["2021-02-18",6.7193,6.7792,6.6793,6.7493,23900.0],["2021-02-19",6.8992,6.9992,6.7393,6.8192,31100.0],["2021-02-22",6.9392,6.9392,6.7293,6.7293,16400.0],["2021-02-23",6.6693,6.6993,6.3093,6.6493,59700.0],["2021-02-24",6.6493,6.9092,6.6493,6.8392,30400.0],["2021-02-25",6.8992,6.9092,6.4993,6.6393,26800.0],["2021-02-26",6.6093,6.6093,6.3193,6.3593,15800.0],["2021-03-01",6.3093,6.4993,6.1693,6.4793,23100.0],["2021-03-02",6.4893,6.4993,6.2493,6.3793,27900.0],["2021-03-03",6.4193,6.4193,6.1493,6.1893,30100.0],["2021-03-04",6.1693,6.2793,5.9593,6.2793,50500.0],["2021-03-05",6.2693,6.3593,6.1293,6.2393,8200.0],["2021-03-08",6.1993,6.3893,5.8993,6.0493,43800.0],["2021-03-09",5.9593,6.3093,5.9593,6.1893,11300.0],["2021-03-10",6.1293,6.4493,5.9693,6.2293,45700.0],["2021-03-11",6.2393,6.2893,6.1893,6.2293,15800.0],["2021-03-12",6.2293,6.2793,6.1093,6.1193,7100.0],["2021-03-15",6.1593,6.2793,6.0093,6.2693,16300.0],["2021-03-16",6.2793,6.2793,6.0593,6.0593,6200.0],["2021-03-17",6.2193,6.2193,6.0293,6.0593,19300.0],["2021-03-18",6.1893,6.8892,6.0593,6.5793,69600.0],["2021-03-19",6.6593,6.7992,6.3393,6.3793,22200.0],["2021-03-22",6.3593,6.4193,6.3393,6.3393,9500.0],["2021-03-23",6.3793,6.5093,6.0993,6.0993,7300.0],["2021-03-24",6.1593,6.3293,6.0993,6.0993,15000.0],["2021-03-25",6.1293,6.1393,6.0293,6.0893,12700.0],["2021-03-26",6.0893,6.2593,6.0493,6.0993,39000.0],["2021-03-29",6.0493,6.1793,6.0493,6.0693,21000.0],["2021-03-30",6.2493,6.4793,6.0893,6.4793,26300.0],["2021-03-31",6.3993,6.6193,6.0693,6.3193,56300.0],["2021-04-01",6.2793,6.3893,6.2493,6.3093,8000.0],["2021-04-05",6.2993,6.7493,6.0693,6.2593,55100.0],["2021-04-06",6.3093,6.3993,6.2093,6.3193,6000.0],["2021-04-07",6.3193,6.3393,6.2693,6.3393,4600.0],["2021-04-08",6.2693,6.4393,6.2593,6.2693,32600.0],["2021-04-09",6.3693,6.4993,6.2993,6.4793,15700.0],["2021-04-12",6.4993,6.5693,6.4093,6.4793,30600.0],["2021-04-13",6.4493,6.4493,6.1393,6.1793,13500.0],["2021-04-14",6.1293,6.3893,6.1093,6.1093,7600.0],["2021-04-15",6.2193,6.2393,6.0593,6.2293,15100.0],["2021-04-16",6.1593,6.2793,6.1193,6.2693,13700.0],["2021-04-19",6.2093,6.4093,6.1493,6.2993,14100.0],["2021-04-20",6.3393,6.3493,6.2193,6.2293,4500.0],["2021-04-21",6.2193,6.3093,6.1693,6.2393,4700.0],["2021-04-22",6.2193,6.2893,6.1693,6.1993,5700.0],["2021-04-23",6.2493,6.3693,6.2193,6.2393,4400.0],["2021-04-26",6.2993,6.5393,6.1993,6.5093,23300.0],["2021-04-27",6.5393,6.5393,6.1493,6.1993,47000.0],["2021-04-28",6.2293,6.2493,6.1893,6.1893,5000.0],["2021-04-29",6.1993,6.2093,6.0693,6.1093,9800.0],["2021-04-30",6.1393,6.2293,5.8993,6.1593,117800.0],["2021-05-03",6.1193,6.5193,6.0393,6.3193,68900.0],["2021-05-04",5.9993,6.2493,5.9993,6.0093,65900.0],["2021-05-05",6.0993,6.1293,5.9993,6.0293,4900.0],["2021-05-06",6.0093,6.1193,5.9993,6.0493,4000.0],["2021-05-07",6.0193,6.1093,5.9493,6.0793,69000.0],["2021-05-10",6.0893,6.2793,6.0393,6.0693,47900.0],["2021-05-11",5.9293,5.9293,5.3394,5.8094,93100.0],["2021-05-12",5.7394,5.8693,5.5694,5.6394,39600.0],["2021-05-13",5.9993,6.1493,5.7994,5.8993,37700.0],["2021-05-14",5.9593,6.1793,5.9593,6.1593,18900.0],["2021-05-17",6.0693,6.1193,6.0093,6.0593,17000.0],["2021-05-18",6.1293,6.1293,5.9093,5.9093,6500.0],["2021-05-19",6.0593,6.0593,5.7794,5.7794,94000.0],["2021-05-20",5.7694,6.0193,5.7494,5.7494,7000.0],["2021-05-21",5.7294,5.7894,5.6694,5.7594,6700.0],["2021-05-24",5.6894,5.7894,5.6594,5.6594,6800.0],["2021-05-25",5.7394,5.7994,5.5294,5.5394,29400.0],["2021-05-26",5.8094,5.8094,5.5794,5.5794,4800.0],["2021-05-27",5.6194,5.6394,5.5994,5.5994,5500.0],["2021-05-28",5.5994,5.6194,5.5494,5.5994,3100.0],["2021-06-01",5.6894,5.6894,5.4594,5.4794,53300.0],["2021-06-02",5.5394,5.7094,5.4994,5.6794,19200.0],["2021-06-03",5.6794,5.7794,5.6394,5.7794,28400.0],["2021-06-04",5.8294,6.0693,5.8294,6.0493,16200.0],["2021-06-07",6.0893,6.0993,6.0093,6.0593,18800.0],["2021-06-08",6.0693,6.2493,6.0693,6.1693,24900.0],["2021-06-09",6.1493,6.2393,6.0993,6.0993,13400.0],["2021-06-10",6.1493,6.1793,6.0693,6.1593,19100.0],["2021-06-11",6.0993,6.1993,6.0993,6.1493,21700.0],["2021-06-14",6.0293,6.1393,6.0293,6.0593,7000.0],["2021-06-15",6.1493,6.1493,5.9893,5.9893,9100.0],["2021-06-16",5.9993,6.0493,5.8294,5.8294,10500.0],["2021-06-17",5.8494,5.9593,5.7894,5.9293,4000.0],["2021-06-18",5.8394,5.8993,5.7994,5.8893,9300.0],["2021-06-21",5.8194,5.9493,5.8194,5.9493,9400.0],["2021-06-22",5.8294,6.1593,5.8294,6.0193,2700.0],["2021-06-23",5.8893,6.1893,5.8893,6.1593,47100.0],["2021-06-24",6.1593,6.6293,6.1493,6.5393,121500.0],["2021-06-25",6.6193,6.7093,6.3193,6.3993,76800.0],["2021-06-28",6.3793,6.3893,6.2493,6.3493,22000.0],["2021-06-29",6.4093,6.4093,6.2293,6.3193,7400.0],["2021-06-30",6.2893,6.3793,6.2093,6.2693,18400.0],["2021-07-01",6.2693,6.3193,6.2393,6.2793,25200.0],["2021-07-02",6.2293,6.6793,6.2293,6.5093,118800.0],["2021-07-06",6.5593,6.6993,6.3993,6.6393,15700.0],["2021-07-07",6.6893,6.6893,6.4993,6.5993,21700.0],["2021-07-08",6.5093,6.5993,6.3993,6.4093,28100.0],["2021-07-09",6.4393,6.5893,6.4393,6.5593,4300.0],["2021-07-12",6.5993,6.5993,6.5093,6.5993,20600.0],["2021-07-13",6.5493,6.9892,6.5493,6.6793,152900.0],["2021-07-14",6.7393,6.7992,6.6093,6.7393,29700.0],["2021-07-15",6.7193,6.9292,6.7193,6.8292,18900.0],["2021-07-16",6.8392,6.8392,6.5493,6.5493,19000.0],["2021-07-19",6.4993,6.5493,6.2993,6.3993,37600.0],["2021-07-20",6.4693,6.8392,6.4293,6.6093,38000.0],["2021-07-21",6.7792,7.2492,6.6993,7.0292,75100.0],["2021-07-22",6.9792,7.1792,6.9392,7.1392,25700.0],["2021-07-23",7.1992,7.2092,7.0592,7.1992,20500.0],["2021-07-26",7.1992,7.2192,7.0692,7.1492,15800.0],["2021-07-27",7.1492,7.1692,6.8992,7.0092,11200.0],["2021-07-28",7.0292,7.3592,7.0192,7.1892,59000.0],["2021-07-29",7.2292,7.2492,6.9792,7.0392,10300.0],["2021-07-30",7.0392,7.2492,7.0392,7.0692,13000.0],["2021-08-02",7.1792,7.1792,6.9392,6.9692,10200.0],["2021-08-03",6.9692,7.0992,6.2693,6.6793,24900.0],["2021-08-04",6.5793,7.0092,6.5793,6.7193,11600.0],["2021-08-05",6.8392,6.9292,6.7193,6.8392,2400.0],["2021-08-06",6.8492,6.9292,6.6193,6.7493,17500.0],["2021-08-09",6.7693,6.8992,6.7093,6.8092,8200.0],["2021-08-10",6.8592,6.8892,6.8192,6.8592,7600.0],["2021-08-11",6.8992,7.1992,6.8492,7.1892,15900.0],["2021-08-12",7.0592,7.6991,6.9192,7.2792,146900.0],["2021-08-13",7.3792,7.6292,7.1192,7.4192,28300.0],["2021-08-16",7.4992,7.4992,7.0792,7.1592,15900.0],["2021-08-17",7.1592,7.1592,6.5093,6.5393,31500.0],["2021-08-18",6.4993,6.8992,6.4993,6.7892,27800.0],["2021-08-19",6.6793,6.8092,6.5393,6.6593,7100.0],["2021-08-20",6.7093,7.0792,6.6093,6.9892,13100.0],["2021-08-23",6.9792,7.0392,6.8192,7.0392,3700.0],["2021-08-24",6.9592,6.9592,6.7093,6.7892,5500.0],["2021-08-25",6.7892,6.8192,6.7293,6.7293,3700.0],["2021-08-26",6.6793,6.9492,6.6493,6.8792,7700.0],["2021-08-27",7.0592,7.0892,6.8792,6.9992,4800.0],["2021-08-30",7.0692,7.0892,6.9892,7.0092,2700.0],["2021-08-31",7.1892,7.1892,6.9392,7.0692,5000.0],["2021-09-01",7.0892,7.1792,6.9592,6.9592,15400.0],["2021-09-02",6.9892,6.9992,6.7693,6.8392,10500.0],["2021-09-03",6.7193,6.9492,6.7193,6.9492,5100.0],["2021-09-07",6.9992,7.4592,6.9392,7.3392,73900.0],["2021-09-08",7.4492,7.4592,7.2692,7.3592,18400.0],["2021-09-09",7.4392,7.9391,7.3692,7.6891,68100.0],["2021-09-10",7.6891,7.6991,7.4492,7.5292,25600.0],["2021-09-13",7.6392,7.6392,7.2192,7.2692,8500.0],["2021-09-14",7.2292,7.2792,7.1192,7.1292,5900.0],["2021-09-15",6.9092,7.2292,6.9092,7.2292,14800.0],["2021-09-16",7.1492,7.3792,7.1092,7.3192,11500.0],["2021-09-17",7.2092,7.6991,7.0692,7.6392,36500.0],["2021-09-20",7.3792,7.3792,7.1192,7.2392,22200.0],["2021-09-21",7.2792,7.2992,7.1192,7.2192,11700.0],["2021-09-22",7.2392,7.2392,6.9192,6.9892,12000.0],["2021-09-23",6.9992,7.0392,6.9192,7.0092,8100.0],["2021-09-24",6.9492,7.1592,6.9492,7.0992,8800.0],["2021-09-27",7.1592,7.1992,7.0992,7.1492,3000.0],["2021-09-28",7.1192,7.1492,7.0692,7.0692,4300.0],["2021-09-29",7.0492,7.1392,6.9992,7.0792,6200.0],["2021-09-30",7.2092,7.2292,6.8792,7.0192,7600.0],["2021-10-01",7.1692,7.1692,6.9992,7.0392,2800.0],["2021-10-04",7.0792,7.0792,6.8992,6.9392,4200.0],["2021-10-05",6.9192,6.9192,6.6993,6.8292,2500.0],["2021-10-06",6.6093,6.9192,6.5693,6.7593,11600.0],["2021-10-07",6.8192,6.8692,6.8192,6.8692,1600.0],["2021-10-08",6.7892,6.9692,6.7493,6.7693,1100.0],["2021-10-11",6.5393,6.6893,6.5393,6.6093,2600.0],["2021-10-12",6.6993,6.9392,6.6993,6.8592,4400.0],["2021-10-13",6.7493,6.8692,6.7293,6.8692,1500.0],["2021-10-14",6.7493,6.9592,6.7393,6.9092,2800.0],["2021-10-15",6.9892,6.9992,6.8792,6.9092,7500.0],["2021-10-18",6.9892,6.9892,6.7093,6.7293,5400.0],["2021-10-19",6.7892,6.9592,6.7892,6.9592,1800.0],["2021-10-20",6.9392,6.9392,6.8092,6.9092,900.0],["2021-10-21",6.7992,6.9192,6.7193,6.7493,6000.0],["2021-10-22",6.7693,6.8192,6.6993,6.7193,5200.0],["2021-10-25",6.6993,6.7892,6.6993,6.7792,1700.0],["2021-10-26",6.8492,6.8492,6.6993,6.8392,9000.0],["2021-10-27",6.8392,6.8492,6.6593,6.6893,9600.0],["2021-10-28",6.7393,6.7493,6.6093,6.6793,3200.0],["2021-10-29",6.7393,6.8892,6.7393,6.7593,3500.0],["2021-11-01",6.7792,6.8892,6.7792,6.8092,1700.0],["2021-11-02",6.8092,6.8892,6.6993,6.8792,3800.0],["2021-11-03",6.9092,6.9192,6.7693,6.9092,8700.0],["2021-11-04",6.9092,6.9092,6.8092,6.8992,5700.0],["2021-11-05",6.8992,7.2492,6.8992,7.2492,39800.0],["2021-11-08",7.0992,7.1592,7.0592,7.1592,7800.0],["2021-11-09",7.0492,7.0792,6.9592,7.0092,3600.0],["2021-11-10",6.9792,7.2392,6.9592,7.2092,7300.0],["2021-11-11",7.2192,7.2192,7.0492,7.1892,13900.0],["2021-11-12",7.1792,7.1792,6.9492,7.1192,10100.0],["2021-11-15",7.0992,7.0992,6.8492,6.8792,4400.0],["2021-11-16",6.9292,6.9292,6.8492,6.9292,1800.0],["2021-11-17",6.9492,6.9492,6.7493,6.7693,8900.0],["2021-11-18",6.8092,6.8992,6.8092,6.8492,4100.0],["2021-11-19",6.7593,6.7593,6.6493,6.6493,8000.0],["2021-11-22",6.7493,6.7493,6.6493,6.7193,7200.0],["2021-11-23",6.7493,6.7493,6.6493,6.6493,6300.0],["2021-11-24",6.6793,6.7393,6.6493,6.7393,3200.0],["2021-11-26",6.6593,6.7493,6.6593,6.7393,1600.0],["2021-11-29",6.6493,6.6593,6.6493,6.6493,1400.0],["2021-11-30",6.6493,6.7093,6.6393,6.6393,11900.0],["2021-12-01",6.7193,6.7193,6.5493,6.5493,8500.0],["2021-12-02",6.5493,6.6093,6.5493,6.5493,14000.0],["2021-12-03",6.6093,6.6393,6.5593,6.5993,7600.0],["2021-12-06",6.5993,6.9692,6.5993,6.9592,8900.0],["2021-12-07",6.7992,6.9392,6.7992,6.8892,3300.0],["2021-12-08",6.8592,7.1792,6.8592,7.1292,13100.0],["2021-12-09",7.1592,7.1892,6.0393,6.1093,115400.0],["2021-12-10",6.1193,6.8492,6.1193,6.5993,108800.0],["2021-12-13",6.5993,7.0692,6.3493,6.4193,88800.0],["2021-12-14",6.5193,6.7493,6.2293,6.3393,31500.0],["2021-12-15",6.6093,6.6293,6.1393,6.3193,17700.0],["2021-12-16",6.3193,6.5593,6.3193,6.4993,39500.0],["2021-12-17",6.2193,6.5893,6.2193,6.5393,3100.0],["2021-12-20",6.5693,6.5693,6.3993,6.5493,5600.0],["2021-12-21",6.6893,6.6893,6.4793,6.4893,9400.0],["2021-12-22",6.5793,6.5793,6.3493,6.3993,8300.0],["2021-12-23",6.4793,6.4993,6.3993,6.4493,7300.0],["2021-12-27",6.4093,6.6693,6.3193,6.4093,51200.0],["2021-12-28",6.4693,6.6493,6.3993,6.5993,12900.0],["2021-12-29",6.6393,6.6493,6.3993,6.5393,79400.0],["2021-12-30",6.5793,6.6293,6.4593,6.5593,8500.0],["2021-12-31",6.5093,6.6393,6.4993,6.5593,5600.0],["2022-01-03",6.6393,6.6993,6.4493,6.5693,25100.0],["2022-01-04",6.5893,6.5993,6.4093,6.4693,38400.0],["2022-01-05",6.5893,6.6793,6.4793,6.5893,19000.0],["2022-01-06",6.4993,6.5993,6.4293,6.5593,10100.0],["2022-01-07",6.5693,6.6693,6.4693,6.5893,11000.0],["2022-01-10",6.5093,6.8892,6.5093,6.7693,18200.0],["2022-01-11",6.8992,6.8992,6.6693,6.7093,11100.0],["2022-01-12",6.8792,6.8792,6.4993,6.7093,6700.0],["2022-01-13",6.7992,6.9992,6.6093,6.8192,23100.0],["2022-01-14",6.7293,7.1092,6.7293,7.0292,41400.0],["2022-01-18",7.0292,7.0292,6.7593,6.7792,17300.0],["2022-01-19",6.7992,6.8492,6.6993,6.7493,21100.0],["2022-01-20",6.7093,6.7892,6.6193,6.6993,9900.0],["2022-01-21",6.6393,6.7193,6.4693,6.4693,94200.0],["2022-01-24",6.4393,6.6193,6.0993,6.3593,49700.0],["2022-01-25",6.3793,6.6993,6.2493,6.6293,29200.0],["2022-01-26",6.5393,6.7093,6.4993,6.6593,53600.0],["2022-01-27",6.6193,6.6493,6.4993,6.6093,22800.0],["2022-01-28",6.5693,6.6893,6.4993,6.6593,14800.0],["2022-01-31",6.6793,6.8092,6.6393,6.8092,14400.0],["2022-02-01",6.8092,7.0592,6.8092,7.0592,30300.0],["2022-02-02",7.0292,7.1892,6.9592,6.9592,17100.0],["2022-02-03",6.8992,7.0292,6.7792,7.0292,9000.0],["2022-02-04",6.9592,7.0592,6.9592,6.9692,5800.0],["2022-02-07",7.0292,7.2292,6.9792,7.1792,9400.0],["2022-02-08",7.1992,7.2492,6.9692,7.0092,19500.0],["2022-02-09",7.0492,7.1392,6.9892,6.9892,15900.0],["2022-02-10",6.8992,7.2492,6.8092,6.8992,88300.0],["2022-02-11",6.9792,7.2292,6.9792,7.1092,77400.0],["2022-02-14",7.1292,7.2492,6.9092,7.1192,52400.0],["2022-02-15",7.2092,7.3892,7.1192,7.3292,34200.0],["2022-02-16",7.2692,7.4492,7.2692,7.4492,10300.0],["2022-02-17",7.3692,7.4492,7.2092,7.2492,10000.0],["2022-02-18",7.2392,7.3192,7.2192,7.3092,10400.0],["2022-02-22",7.3192,7.3192,7.1692,7.2592,13000.0],["2022-02-23",7.2792,7.5292,7.0692,7.3392,80000.0],["2022-02-24",7.2892,7.5992,7.2892,7.4992,59400.0],["2022-02-25",7.5592,7.7491,7.5592,7.7291,43200.0],["2022-02-28",7.7691,7.7691,7.6092,7.7391,31600.0],["2022-03-01",7.7391,7.7991,7.4992,7.5592,25700.0],["2022-03-02",7.7291,7.7391,7.5292,7.5292,25400.0],["2022-03-03",7.5992,7.8491,7.5592,7.7691,13100.0],["2022-03-04",7.6991,7.9691,7.6791,7.7291,5600.0],["2022-03-07",7.8291,7.8891,7.7791,7.7891,13300.0],["2022-03-08",7.7791,7.9291,7.7691,7.7991,29000.0],["2022-03-09",7.8991,7.9491,7.8191,7.9091,12700.0],["2022-03-10",7.9191,8.2491,7.8091,8.2391,162800.0],["2022-03-11",8.2991,8.2991,7.8091,7.8991,41200.0],["2022-03-14",7.9291,8.4691,7.3192,7.3192,97200.0],["2022-03-15",7.2692,7.6592,7.2692,7.3092,31400.0],["2022-03-16",7.4792,7.4792,7.3192,7.3192,16200.0],["2022-03-17",7.3292,7.6492,7.3292,7.5592,4600.0],["2022-03-18",7.6092,7.8191,7.5092,7.8191,26400.0],["2022-03-21",7.9991,8.4091,7.6991,8.3191,61400.0],["2022-03-22",8.2791,8.4991,8.0591,8.4191,49600.0],["2022-03-23",8.4991,8.4991,8.2491,8.2591,7500.0],["2022-03-24",8.3091,8.4591,7.8691,7.9091,22000.0],["2022-03-25",7.9791,8.2891,7.9591,8.1991,17600.0],["2022-03-28",8.1491,8.2591,8.0691,8.1391,24600.0],["2022-03-29",8.1791,8.3391,8.1691,8.1791,27500.0],["2022-03-30",8.1991,8.2291,8.0291,8.1491,18500.0],["2022-03-31",8.1291,8.2491,8.0591,8.0591,29500.0],["2022-04-01",8.1391,8.1791,8.0491,8.1191,14500.0],["2022-04-04",8.1691,8.1791,8.0691,8.1591,5800.0],["2022-04-05",8.1091,8.2391,8.0591,8.0591,15800.0],["2022-04-06",8.0291,8.0991,8.0191,8.0491,9700.0],["2022-04-07",7.9791,8.0991,7.8691,7.9991,16400.0],["2022-04-08",7.9991,8.2291,7.9091,7.9491,6700.0],["2022-04-11",7.9491,7.9491,7.7991,7.8491,8800.0],["2022-04-12",7.7691,7.8491,7.7591,7.7791,10200.0],["2022-04-13",7.7791,7.8791,7.7491,7.8491,10600.0],["2022-04-14",7.8791,8.1391,7.6891,7.7991,38200.0],["2022-04-18",7.7991,7.9491,7.5092,7.6692,5400.0],["2022-04-19",7.5092,7.8391,7.5092,7.7691,14600.0],["2022-04-20",7.8591,7.9991,7.8091,7.8791,25700.0],["2022-04-21",7.8991,8.0691,7.7891,7.8891,10200.0],["2022-04-22",7.9891,7.9991,7.6991,7.6991,10700.0],["2022-04-25",7.7391,7.7391,7.4092,7.6492,14200.0],["2022-04-26",7.4992,7.6092,7.3492,7.3892,20900.0],["2022-04-27",7.3592,7.5092,7.3492,7.4892,33600.0],["2022-04-28",7.4892,7.5092,7.3592,7.4192,5400.0],["2022-04-29",7.2792,7.4892,7.2792,7.4792,10700.0],["2022-05-02",7.4792,7.5792,7.3592,7.4092,27600.0],["2022-05-03",7.4392,7.7191,7.4392,7.6791,33500.0],["2022-05-04",7.6092,7.8291,7.6092,7.7791,13800.0],["2022-05-05",7.8591,7.8591,7.5992,7.7491,10000.0],["2022-05-06",7.7091,7.7291,7.5792,7.7191,5700.0],["2022-05-09",7.6392,7.6991,7.5792,7.6392,40700.0],["2022-05-10",7.4792,7.6392,7.3992,7.5992,15900.0],["2022-05-11",7.5592,7.6991,7.4792,7.6791,33000.0],["2022-05-12",7.6492,8.0891,7.6292,8.0091,38300.0],["2022-05-13",8.0191,8.959,7.8491,8.789,267400.0],["2022-05-16",8.999,9.7289,8.899,9.4989,344800.0],["2022-05-17",9.5289,9.8989,9.389,9.7589,179200.0],["2022-05-18",9.7789,9.7789,8.799,9.249,96400.0],["2022-05-19",8.999,9.099,8.809,8.839,23100.0],["2022-05-20",8.819,8.999,8.649,8.649,43900.0],["2022-05-23",8.629,9.099,8.629,8.719,41100.0],["2022-05-24",8.899,8.999,8.729,8.899,29500.0],["2022-05-25",8.829,8.949,8.709,8.709,13400.0],["2022-05-26",8.799,8.799,8.5491,8.629,45600.0],["2022-05-27",8.699,8.999,8.619,8.809,27000.0],["2022-05-31",8.879,9.099,8.679,8.739,57400.0],["2022-06-01",8.729,8.949,8.5491,8.689,48100.0],["2022-06-02",8.829,8.849,8.5691,8.669,25600.0],["2022-06-03",8.649,8.749,8.2791,8.3891,39800.0],["2022-06-06",8.4991,8.599,8.3791,8.3991,26900.0],["2022-06-07",8.3091,8.629,8.2991,8.4091,24400.0],["2022-06-08",8.4091,8.4691,8.3091,8.4091,11700.0],["2022-06-09",8.4491,8.4791,8.0491,8.1891,19400.0],["2022-06-10",8.1991,8.1991,8.0091,8.0891,8700.0],["2022-06-13",8.0091,8.2491,6.6393,6.8092,83500.0],["2022-06-14",6.4093,7.1292,5.7694,6.9492,88000.0],["2022-06-15",6.9492,7.2092,6.3393,6.3893,27300.0],["2022-06-16",6.2293,6.9292,6.2293,6.7493,42000.0],["2022-06-17",6.5793,7.7691,6.3593,7.6092,117300.0],["2022-06-21",7.6092,8.0591,7.4792,7.8491,69500.0],["2022-06-22",7.8991,7.9591,7.4192,7.5392,11000.0],["2022-06-23",7.5392,7.7991,7.1292,7.4092,25100.0],["2022-06-24",7.4092,7.6592,7.0992,7.4292,32000.0],["2022-06-27",7.5292,7.8791,7.4892,7.5892,16600.0],["2022-06-28",7.4892,7.6592,7.4492,7.4592,11000.0],["2022-06-29",7.4592,7.4592,7.2392,7.2592,10400.0],["2022-06-30",7.2392,7.2392,7.0392,7.1992,13700.0],["2022-07-01",7.1392,7.1492,7.0492,7.0892,9100.0],["2022-07-05",7.0792,7.0792,6.6393,6.6793,30100.0],["2022-07-06",6.6093,7.0492,6.5993,6.9092,33900.0],["2022-07-07",6.9692,7.0892,6.8692,6.9792,13700.0],["2022-07-08",6.9992,7.0592,6.9092,6.9292,3300.0],["2022-07-11",6.8092,6.8492,6.5293,6.5293,24400.0],["2022-07-12",6.5793,6.7593,6.4993,6.7593,20300.0],["2022-07-13",6.8992,7.0992,6.5993,6.5993,21400.0],["2022-07-14",6.6293,6.6293,6.1293,6.1993,13100.0],["2022-07-15",6.3393,6.3993,6.1993,6.3393,11900.0],["2022-07-18",6.4893,6.7193,6.4193,6.4193,14700.0],["2022-07-19",6.4193,6.5693,5.9593,6.1193,27400.0],["2022-07-20",6.2693,6.3993,6.1993,6.2993,16200.0],["2022-07-21",6.2993,6.4093,6.1993,6.3893,21000.0],["2022-07-22",6.5393,7.0592,6.4293,6.9292,56400.0],["2022-07-25",6.6293,7.1292,6.4993,6.9892,39200.0],["2022-07-26",6.9992,7.2192,6.9192,6.9192,23700.0],["2022-07-27",7.0092,7.0992,6.9492,6.9992,10400.0],["2022-07-28",7.0192,7.0992,6.9992,7.0092,9900.0],["2022-07-29",6.9592,7.0692,6.9592,7.0292,1400.0],["2022-08-01",6.9092,7.0492,6.8492,6.9692,19800.0],["2022-08-02",6.9992,7.0492,6.8292,6.8892,18500.0],["2022-08-03",6.7593,6.7593,6.5993,6.5993,5600.0],["2022-08-04",6.5193,6.5893,6.0193,6.2193,30700.0],["2022-08-05",6.2293,6.4093,6.0193,6.4093,44900.0],["2022-08-08",6.5293,6.6593,6.3093,6.5193,33800.0],["2022-08-09",6.5093,6.6093,6.2893,6.5093,37900.0],["2022-08-10",6.3993,6.6593,6.3993,6.4693,16600.0],["2022-08-11",6.6593,7.4892,6.6593,7.3092,119900.0],["2022-08-12",7.3492,7.3492,6.9792,7.0892,53000.0],["2022-08-15",7.0092,7.0092,6.1793,6.1993,125100.0],["2022-08-16",6.1993,6.5693,6.1293,6.2193,86100.0],["2022-08-17",6.2993,6.6193,6.1493,6.2893,54600.0],["2022-08-18",6.2193,6.5593,6.1093,6.1793,43600.0],["2022-08-19",6.1793,6.2393,6.0293,6.0793,23700.0],["2022-08-22",6.0393,6.0493,5.8993,5.9193,49600.0],["2022-08-23",5.9193,5.9993,5.9193,5.9693,12600.0],["2022-08-24",5.9693,6.1093,5.9193,5.9593,35100.0],["2022-08-25",6.0493,6.2693,5.9993,6.1893,20300.0],["2022-08-26",6.1093,6.1193,5.8394,5.8394,29300.0],["2022-08-29",5.7994,6.2993,5.7694,6.1993,28700.0],["2022-08-30",6.1293,6.6793,5.8394,6.6493,63600.0],["2022-08-31",6.6793,7.1892,6.4493,7.1492,92800.0],["2022-09-01",6.9592,7.6192,6.9592,7.5992,65800.0],["2022-09-02",7.7191,7.7991,7.4492,7.7491,40300.0],["2022-09-06",7.8391,8.2991,7.8091,8.0991,118500.0],["2022-09-07",8.1791,9.149,8.0891,8.589,934100.0],["2022-09-08",8.3991,8.949,8.2591,8.939,98200.0],["2022-09-09",8.949,9.079,8.3091,8.999,121000.0],["2022-09-12",9.089,9.099,8.5591,8.599,67600.0],["2022-09-13",8.4191,9.009,7.9791,8.0091,98900.0],["2022-09-14",8.0191,8.5391,8.0191,8.2491,73900.0],["2022-09-15",8.3791,8.4991,8.2291,8.3691,59400.0],["2022-09-16",8.3491,8.829,8.2491,8.779,227600.0],["2022-09-19",8.749,9.149,8.749,8.999,225400.0],["2022-09-20",8.999,9.059,8.729,8.999,27500.0],["2022-09-21",9.049,9.049,8.679,8.999,64600.0],["2022-09-22",8.779,9.059,8.5291,9.009,43700.0],["2022-09-23",9.029,9.229,8.5191,9.029,86800.0],["2022-09-26",9.0,9.23,8.9,9.05,88200.0],["2022-09-27",9.05,9.2,9.0,9.0,47100.0],["2022-09-28",9.0,9.11,8.95,9.0,34900.0],["2022-09-29",9.0,9.12,8.95,9.04,77700.0],["2022-09-30",9.0,9.12,8.52,8.63,76400.0],["2022-10-03",8.6,8.85,8.37,8.66,24700.0],["2022-10-04",8.66,8.96,8.65,8.83,10000.0],["2022-10-05",8.88,9.08,8.76,9.0,31100.0],["2022-10-06",9.0,9.0,8.78,8.84,16200.0],["2022-10-07",8.88,8.9,8.61,8.7,14600.0],["2022-10-10",8.78,8.89,8.56,8.66,28200.0],["2022-10-11",8.61,8.65,8.37,8.37,24100.0],["2022-10-12",8.21,8.72,8.21,8.58,21900.0],["2022-10-13",8.58,8.74,8.54,8.62,14000.0],["2022-10-14",8.52,8.75,8.45,8.71,16400.0],["2022-10-17",8.72,8.72,8.44,8.57,19200.0],["2022-10-18",8.65,8.7,8.48,8.48,29800.0],["2022-10-19",8.54,8.81,8.54,8.7,18800.0],["2022-10-20",8.76,8.85,8.76,8.8,10300.0],["2022-10-21",8.86,9.0,8.34,8.97,16900.0],["2022-10-24",8.95,8.97,8.8,8.88,3100.0],["2022-10-25",8.96,9.15,8.84,9.14,21400.0],["2022-10-26",9.15,9.6,9.15,9.39,88600.0],["2022-10-27",9.41,9.41,9.13,9.29,4400.0],["2022-10-28",9.25,9.49,9.25,9.38,17500.0],["2022-10-31",9.4,9.55,9.28,9.5,34400.0],["2022-11-01",9.47,9.55,9.27,9.35,28900.0],["2022-11-02",9.43,9.43,8.95,8.95,9500.0],["2022-11-03",8.99,9.18,8.55,8.7,30100.0],["2022-11-04",8.85,9.19,8.82,8.98,18600.0],["2022-11-07",8.97,8.97,8.7,8.78,24300.0],["2022-11-08",8.82,9.02,8.69,8.99,25000.0],["2022-11-09",8.9,9.17,8.84,8.88,6900.0],["2022-11-10",8.83,8.99,8.81,8.86,10300.0],["2022-11-11",8.76,8.9,8.76,8.8,4200.0],["2022-11-14",8.8,8.9,8.72,8.79,11100.0],["2022-11-15",8.79,8.9,8.79,8.85,15000.0],["2022-11-16",8.79,9.05,8.79,9.05,12800.0],["2022-11-17",8.96,9.17,8.96,9.15,13700.0],["2022-11-18",9.22,9.52,9.19,9.5,60800.0],["2022-11-21",9.46,9.46,9.35,9.39,18000.0],["2022-11-22",9.39,9.5,9.35,9.5,19100.0],["2022-11-23",9.47,9.5,9.38,9.45,18100.0],["2022-11-25",9.43,9.45,9.37,9.4,6300.0],["2022-11-28",9.5,9.5,9.03,9.31,18500.0],["2022-11-29",9.24,9.29,9.06,9.26,14100.0],["2022-11-30",9.18,9.35,9.02,9.2,19800.0],["2022-12-01",9.2,9.28,9.06,9.22,25000.0],["2022-12-02",9.12,9.22,9.07,9.18,10400.0],["2022-12-05",9.09,9.1,8.85,8.85,16100.0],["2022-12-06",8.94,9.0,8.84,8.91,9700.0],["2022-12-07",8.79,8.8,8.31,8.33,23000.0],["2022-12-08",8.4,8.41,8.25,8.26,20200.0],["2022-12-09",8.27,8.64,8.27,8.3,10500.0],["2022-12-12",8.09,8.71,8.05,8.41,9300.0],["2022-12-13",8.35,8.54,8.32,8.54,3100.0],["2022-12-14",8.15,8.73,8.15,8.59,23800.0],["2022-12-15",8.45,8.45,8.05,8.39,19900.0],["2022-12-16",8.25,8.38,8.22,8.33,67100.0],["2022-12-19",8.29,8.33,8.2,8.33,31700.0],["2022-12-20",8.33,8.43,8.23,8.43,20900.0],["2022-12-21",8.32,8.52,8.29,8.35,29600.0],["2022-12-22",8.23,8.33,8.05,8.33,13700.0],["2022-12-23",8.24,8.41,8.16,8.41,2200.0],["2022-12-27",8.25,8.39,8.25,8.25,5700.0],["2022-12-28",8.4,8.4,8.2,8.2,14000.0],["2022-12-29",8.29,8.35,8.04,8.19,16700.0],["2022-12-30",8.1,8.54,8.1,8.22,7600.0],["2023-01-03",8.25,8.25,8.1,8.1,4300.0],["2023-01-04",8.09,8.23,8.06,8.1,6900.0],["2023-01-05",8.11,8.17,8.02,8.1,8600.0],["2023-01-06",8.03,8.23,8.03,8.15,1700.0],["2023-01-09",8.34,8.35,8.06,8.06,7900.0],["2023-01-10",8.15,8.3,8.06,8.16,14800.0],["2023-01-11",8.3,8.3,8.14,8.19,4800.0],["2023-01-12",8.27,8.52,8.25,8.48,21600.0],["2023-01-13",8.15,8.54,8.15,8.54,8800.0],["2023-01-17",8.49,8.9,8.44,8.59,33000.0],["2023-01-18",8.65,8.65,8.34,8.49,9500.0],["2023-01-19",8.33,8.45,8.23,8.36,6200.0],["2023-01-20",8.41,8.78,8.26,8.78,9800.0],["2023-01-23",8.63,8.7,8.34,8.63,8100.0],["2023-01-24",8.52,8.67,8.49,8.56,6700.0],["2023-01-25",8.47,8.67,8.47,8.66,5100.0],["2023-01-26",8.67,8.69,8.57,8.65,7600.0],["2023-01-27",8.67,8.68,8.4,8.55,7100.0],["2023-01-30",8.54,8.54,8.34,8.34,3700.0],["2023-01-31",8.45,8.47,8.32,8.32,6900.0],["2023-02-01",8.22,8.32,8.08,8.2,11800.0],["2023-02-02",8.27,8.45,8.19,8.2,20700.0],["2023-02-03",8.25,8.92,8.15,8.72,64300.0],["2023-02-06",8.85,8.87,8.54,8.7,14700.0],["2023-02-07",8.76,8.92,8.62,8.84,14600.0],["2023-02-08",8.99,8.99,8.62,8.87,8500.0],["2023-02-09",8.86,8.88,8.16,8.59,13000.0],["2023-02-10",8.55,8.79,8.2,8.59,4900.0],["2023-02-13",8.67,8.67,8.35,8.52,3900.0],["2023-02-14",8.44,8.49,8.28,8.31,17600.0],["2023-02-15",7.97,7.97,7.39,7.75,32800.0],["2023-02-16",7.75,7.91,7.7,7.85,159400.0],["2023-02-17",7.81,8.0,7.75,7.77,26400.0],["2023-02-21",7.77,8.0,7.75,7.85,18400.0],["2023-02-22",7.77,7.9,7.75,7.78,8700.0],["2023-02-23",7.78,7.98,7.75,7.81,27800.0],["2023-02-24",7.78,7.9,7.75,7.75,39100.0],["2023-02-27",7.78,7.82,7.75,7.79,18500.0],["2023-02-28",7.75,7.89,7.75,7.81,18100.0],["2023-03-01",7.8,7.97,7.8,7.94,11500.0],["2023-03-02",7.95,7.96,7.75,7.75,11200.0],["2023-03-03",7.95,7.95,7.75,7.82,9900.0],["2023-03-06",7.94,7.94,7.8,7.81,4300.0],["2023-03-07",7.81,7.87,7.75,7.78,10200.0],["2023-03-08",7.78,7.91,7.78,7.78,6100.0],["2023-03-09",7.84,7.89,7.75,7.78,13900.0],["2023-03-10",7.81,7.86,7.76,7.77,9900.0],["2023-03-13",7.75,7.88,7.75,7.75,13400.0],["2023-03-14",7.87,7.98,7.77,7.78,20800.0],["2023-03-15",7.76,7.92,7.75,7.85,20900.0],["2023-03-16",7.75,7.82,7.75,7.81,14600.0],["2023-03-17",7.76,7.83,7.75,7.78,12500.0],["2023-03-20",7.84,7.85,7.64,7.79,24200.0],["2023-03-21",7.9,7.9,7.75,7.8,21200.0],["2023-03-22",7.75,7.78,7.57,7.57,3200.0],["2023-03-23",7.75,7.9,7.22,7.22,26500.0],["2023-03-24",7.3,7.65,7.26,7.62,16900.0],["2023-03-27",7.55,7.68,7.55,7.67,6200.0],["2023-03-28",7.67,7.74,7.59,7.68,9400.0],["2023-03-29",7.62,7.75,7.42,7.44,32700.0],["2023-03-30",7.45,7.61,7.35,7.5,11200.0],["2023-03-31",7.4,7.51,7.26,7.34,34400.0],["2023-04-03",7.38,7.52,7.32,7.48,30800.0],["2023-04-04",7.41,7.57,7.29,7.34,19700.0],["2023-04-05",7.34,7.42,7.05,7.11,25800.0],["2023-04-06",7.21,7.6,7.21,7.6,17200.0],["2023-04-10",7.53,7.65,7.53,7.56,4900.0],["2023-04-11",7.59,7.66,7.5,7.51,15100.0],["2023-04-12",7.51,7.56,7.16,7.32,44200.0],["2023-04-13",7.48,7.48,7.24,7.28,18000.0],["2023-04-14",7.34,7.34,6.99,7.19,19100.0],["2023-04-17",7.15,7.22,6.99,6.99,16500.0],["2023-04-18",6.98,7.01,6.77,6.79,19100.0],["2023-04-19",6.71,6.89,6.51,6.75,17500.0],["2023-04-20",6.78,6.82,6.64,6.64,8900.0],["2023-04-21",6.6,6.83,6.6,6.8,7200.0],["2023-04-24",6.88,6.91,6.7,6.7,4100.0],["2023-04-25",6.86,6.86,6.39,6.39,9400.0],["2023-04-26",6.39,6.47,6.35,6.35,3400.0],["2023-04-27",6.25,6.25,6.11,6.12,23700.0],["2023-04-28",6.12,6.63,6.12,6.45,23400.0],["2023-05-01",6.52,6.61,6.31,6.56,18300.0],["2023-05-02",6.54,6.81,6.54,6.79,17700.0],["2023-05-03",6.68,6.82,6.62,6.64,19000.0],["2023-05-04",6.67,6.82,6.48,6.48,11100.0],["2023-05-05",6.4,6.75,6.4,6.67,5000.0],["2023-05-08",6.56,6.79,6.47,6.53,28500.0],["2023-05-09",6.88,6.88,6.61,6.75,23600.0],["2023-05-10",6.54,6.73,6.54,6.56,3500.0],["2023-05-11",6.56,6.84,6.35,6.37,9900.0],["2023-05-12",6.3,7.17,6.3,7.17,24400.0],["2023-05-15",7.11,7.23,6.93,7.23,39700.0],["2023-05-16",7.11,7.22,6.99,7.07,10900.0],["2023-05-17",7.06,7.06,6.77,7.01,10900.0],["2023-05-18",7.01,7.12,6.57,6.98,3200.0],["2023-05-19",7.02,7.02,6.61,6.73,10300.0],["2023-05-22",6.67,6.83,6.6,6.72,5900.0],["2023-05-23",6.8,6.82,6.53,6.8,3100.0],["2023-05-24",6.69,6.79,6.51,6.66,5100.0],["2023-05-25",6.61,6.66,6.53,6.53,6100.0],["2023-05-26",6.61,6.89,6.61,6.87,15200.0],["2023-05-30",6.88,6.95,6.75,6.81,5300.0],["2023-05-31",6.73,6.92,6.56,6.56,13600.0],["2023-06-01",6.57,6.69,6.5,6.68,5800.0],["2023-06-02",6.62,6.89,6.62,6.71,22900.0],["2023-06-05",6.75,6.98,6.7,6.89,16400.0],["2023-06-06",6.84,6.9,6.8,6.82,2900.0],["2023-06-07",6.73,6.82,6.69,6.69,4300.0],["2023-06-08",6.69,6.9,6.61,6.62,8200.0],["2023-06-09",6.63,6.86,6.56,6.57,23300.0],["2023-06-12",6.46,6.88,6.46,6.84,10200.0],["2023-06-13",6.9,7.15,6.82,6.96,15100.0],["2023-06-14",7.04,7.37,6.98,7.2,11400.0],["2023-06-15",7.26,7.26,7.05,7.19,8500.0],["2023-06-16",7.18,7.29,6.92,7.29,20900.0],["2023-06-20",7.3,7.58,7.02,7.02,16300.0],["2023-06-21",7.07,7.41,7.07,7.35,6300.0],["2023-06-22",7.35,7.35,7.11,7.13,8100.0],["2023-06-23",7.01,7.22,7.0,7.0,10000.0],["2023-06-26",7.13,7.13,6.67,6.85,10200.0],["2023-06-27",6.82,7.08,6.73,6.98,6400.0],["2023-06-28",6.94,7.15,6.89,6.99,14300.0],["2023-06-29",6.96,6.96,6.61,6.81,39700.0],["2023-06-30",6.81,7.18,6.73,7.17,42900.0],["2023-07-03",7.23,7.23,7.0,7.15,2600.0],["2023-07-05",7.08,7.15,6.94,7.02,7500.0],["2023-07-06",7.08,7.13,7.05,7.13,3600.0],["2023-07-07",7.12,7.28,7.1,7.1,4000.0],["2023-07-10",7.33,7.61,7.06,7.16,39800.0],["2023-07-11",7.59,7.59,7.19,7.25,31000.0],["2023-07-12",7.3,7.48,7.1,7.26,108500.0],["2023-07-13",7.22,7.61,7.22,7.34,118700.0],["2023-07-14",7.58,7.9,7.36,7.7,118100.0],["2023-07-17",7.82,8.23,7.75,7.79,37200.0],["2023-07-18",7.87,7.87,7.39,7.53,66700.0],["2023-07-19",7.46,7.88,7.43,7.74,18000.0],["2023-07-20",7.8,8.15,7.8,7.88,18200.0],["2023-07-21",7.89,8.14,7.83,7.83,18200.0],["2023-07-24",7.74,8.15,7.65,7.93,25900.0],["2023-07-25",7.93,8.21,7.91,8.19,14500.0],["2023-07-26",8.15,8.19,7.81,7.93,8000.0],["2023-07-27",7.98,8.12,7.69,7.86,17800.0],["2023-07-28",7.9,8.23,7.68,8.04,24800.0],["2023-07-31",8.04,8.04,7.81,7.89,24400.0],["2023-08-01",7.98,8.2,7.77,8.2,18700.0],["2023-08-02",8.08,8.15,8.01,8.08,10100.0],["2023-08-03",8.02,8.02,7.82,7.91,7500.0],["2023-08-04",8.0,8.16,7.84,7.86,16900.0],["2023-08-07",7.87,8.14,7.86,8.0,25400.0],["2023-08-08",8.13,8.32,8.09,8.13,36200.0],["2023-08-09",8.2,8.32,8.03,8.08,16400.0],["2023-08-10",8.14,8.42,8.14,8.24,56500.0],["2023-08-11",8.2,8.39,8.05,8.11,23100.0],["2023-08-14",8.19,8.29,8.0,8.01,44800.0],["2023-08-15",8.01,8.1,7.85,7.95,21900.0],["2023-08-16",7.87,8.13,7.87,8.04,10300.0],["2023-08-17",8.09,8.13,8.0,8.12,5300.0],["2023-08-18",8.12,8.26,8.03,8.17,25700.0],["2023-08-21",8.32,8.32,8.06,8.22,28100.0],["2023-08-22",8.07,8.18,8.06,8.15,8500.0],["2023-08-23",8.3,8.3,8.08,8.25,7800.0],["2023-08-24",8.2,8.2,8.08,8.15,6200.0],["2023-08-25",8.19,8.19,7.92,7.92,4000.0],["2023-08-28",7.99,8.02,7.92,8.0,8700.0],["2023-08-29",7.93,8.07,7.93,7.95,16100.0],["2023-08-30",7.95,8.05,7.94,7.97,19600.0],["2023-08-31",7.97,8.05,7.95,8.03,29000.0],["2023-09-01",8.12,8.3,8.1,8.1,18100.0],["2023-09-05",8.03,8.08,7.93,8.01,28900.0],["2023-09-06",7.97,7.97,7.76,7.85,17200.0],["2023-09-07",7.98,8.02,7.56,7.72,37500.0],["2023-09-08",7.62,7.87,7.58,7.58,27100.0],["2023-09-11",7.83,7.83,7.43,7.56,27800.0],["2023-09-12",7.55,7.55,7.46,7.46,18100.0],["2023-09-13",7.45,7.6,7.45,7.45,28900.0],["2023-09-14",7.53,7.69,7.46,7.54,30900.0],["2023-09-15",7.59,8.03,7.45,7.98,116400.0],["2023-09-18",7.92,8.03,7.73,7.95,30800.0],["2023-09-19",8.0,8.04,7.8,7.91,27900.0],["2023-09-20",7.97,7.97,7.78,7.8,40400.0],["2023-09-21",7.81,7.84,7.75,7.81,28400.0],["2023-09-22",7.88,7.88,7.67,7.81,19400.0],["2023-09-25",7.61,7.79,7.55,7.58,24000.0],["2023-09-26",7.53,7.59,7.45,7.59,19500.0],["2023-09-27",7.34,7.72,7.34,7.56,9900.0],["2023-09-28",7.49,7.6,7.37,7.44,33400.0],["2023-09-29",7.55,7.85,7.47,7.6,13100.0],["2023-10-02",7.52,7.85,7.5,7.62,5700.0],["2023-10-03",7.51,7.6,7.37,7.41,6100.0],["2023-10-04",7.49,7.58,7.29,7.46,24300.0],["2023-10-05",7.35,7.72,7.35,7.46,20600.0],["2023-10-06",7.66,7.66,7.46,7.63,7900.0],["2023-10-09",7.63,7.74,7.51,7.74,5400.0],["2023-10-10",7.67,7.75,7.59,7.65,11500.0],["2023-10-11",7.6,7.73,7.53,7.57,5900.0],["2023-10-12",7.47,7.7,7.47,7.7,7300.0],["2023-10-13",7.55,7.64,7.33,7.33,7000.0],["2023-10-16",7.45,7.6,7.35,7.42,16800.0],["2023-10-17",7.52,7.58,7.5,7.53,12300.0],["2023-10-18",7.56,7.56,7.32,7.35,5000.0],["2023-10-19",7.41,7.56,7.28,7.29,8300.0],["2023-10-20",7.36,7.66,7.2,7.21,15400.0],["2023-10-23",7.2,7.2,7.06,7.12,6500.0],["2023-10-24",7.22,7.24,7.05,7.16,26000.0],["2023-10-25",7.1,7.22,7.08,7.19,4000.0],["2023-10-26",7.11,7.42,7.08,7.15,5200.0],["2023-10-27",7.26,7.26,7.07,7.07,5500.0],["2023-10-30",7.25,7.29,7.23,7.29,3600.0],["2023-10-31",7.15,7.29,7.05,7.29,11000.0],["2023-11-01",7.35,7.35,7.07,7.28,3600.0],["2023-11-02",7.3,7.3,7.07,7.3,2200.0],["2023-11-03",7.1,7.43,7.1,7.32,6300.0],["2023-11-06",7.18,7.77,7.18,7.77,33800.0],["2023-11-07",7.82,7.88,7.65,7.74,11900.0],["2023-11-08",7.65,7.8,7.59,7.75,7200.0],["2023-11-09",7.79,7.79,7.63,7.74,5800.0],["2023-11-10",7.75,7.75,7.62,7.66,6100.0],["2023-11-13",7.73,7.9,7.62,7.9,10700.0],["2023-11-14",7.9,7.9,7.37,7.85,9200.0],["2023-11-15",7.81,7.9,7.78,7.89,15300.0],["2023-11-16",7.9,8.0,7.75,7.99,26100.0],["2023-11-17",8.0,8.05,7.46,7.51,77800.0],["2023-11-20",7.6,7.69,7.08,7.29,51800.0],["2023-11-21",7.31,7.48,7.18,7.45,14200.0],["2023-11-22",7.52,7.67,7.31,7.49,13400.0],["2023-11-24",7.5,7.5,7.42,7.49,8300.0],["2023-11-27",7.57,7.67,7.29,7.46,12300.0],["2023-11-28",7.54,7.65,7.47,7.54,14700.0],["2023-11-29",7.46,7.69,7.46,7.59,9800.0],["2023-11-30",7.61,7.72,7.37,7.4,14000.0],["2023-12-01",7.49,7.6,7.44,7.5,11700.0],["2023-12-04",7.55,7.63,7.47,7.61,6200.0],["2023-12-05",7.61,7.7,7.59,7.63,10000.0],["2023-12-06",7.63,7.74,7.55,7.69,9000.0],["2023-12-07",7.7,7.7,7.67,7.68,3000.0],["2023-12-08",7.62,7.8,7.62,7.72,8500.0],["2023-12-11",7.66,7.84,7.64,7.76,9300.0],["2023-12-12",7.8,7.8,7.73,7.76,3500.0],["2023-12-13",7.74,7.8,7.64,7.71,11000.0],["2023-12-14",7.71,7.8,7.36,7.52,14300.0],["2023-12-15",7.4,7.46,7.31,7.32,12600.0],["2023-12-18",7.4,7.52,7.35,7.46,16100.0],["2023-12-19",7.48,7.69,7.48,7.6,17700.0],["2023-12-20",7.67,8.0,7.67,8.0,45100.0],["2023-12-21",8.5,9.0,8.09,8.25,221600.0],["2023-12-22",8.25,8.25,8.03,8.15,54100.0],["2023-12-26",8.14,8.59,8.05,8.51,47500.0],["2023-12-27",8.45,8.45,8.12,8.26,20000.0],["2023-12-28",8.27,8.55,8.27,8.47,61400.0],["2023-12-29",8.54,8.69,8.42,8.53,18500.0],["2024-01-02",8.41,8.61,8.41,8.45,10900.0],["2024-01-03",8.35,8.44,8.25,8.29,8000.0],["2024-01-04",8.26,8.38,8.06,8.27,21400.0],["2024-01-05",8.41,8.41,8.07,8.1,18700.0],["2024-01-08",8.1,8.15,8.02,8.08,11200.0],["2024-01-09",8.06,8.06,7.88,7.97,10200.0],["2024-01-10",7.99,8.05,7.95,8.02,6700.0],["2024-01-11",7.93,8.36,7.92,8.2,22800.0],["2024-01-12",8.21,8.25,8.0,8.19,15100.0],["2024-01-16",8.2,8.45,8.02,8.13,8800.0],["2024-01-17",8.04,8.19,8.01,8.18,11600.0],["2024-01-18",8.18,8.4,8.02,8.12,23700.0],["2024-01-19",8.2,8.29,8.12,8.12,11100.0],["2024-01-22",8.14,8.3,8.1,8.14,25600.0],["2024-01-23",8.17,8.35,8.1,8.1,18000.0],["2024-01-24",8.16,8.38,8.05,8.07,10000.0],["2024-01-25",8.19,8.22,8.03,8.09,3700.0],["2024-01-26",8.09,8.18,8.05,8.09,17500.0],["2024-01-29",8.15,8.22,8.1,8.21,9900.0],["2024-01-30",8.12,8.2,8.1,8.14,5400.0],["2024-01-31",8.14,8.2,8.07,8.14,14300.0],["2024-02-01",8.2,8.26,8.1,8.19,19200.0],["2024-02-02",8.2,8.29,8.15,8.19,36900.0],["2024-02-05",8.28,8.3,8.0,8.07,59900.0],["2024-02-06",8.05,8.29,8.05,8.24,69300.0],["2024-02-07",8.25,8.25,8.12,8.19,18700.0],["2024-02-08",8.18,8.25,8.12,8.24,9400.0],["2024-02-09",8.16,8.25,8.04,8.19,29700.0],["2024-02-12",8.19,8.24,8.06,8.06,41900.0],["2024-02-13",8.0,8.5,8.0,8.15,265400.0],["2024-02-14",8.38,8.6,8.1,8.15,108300.0],["2024-02-15",8.2,8.3,8.05,8.14,90300.0],["2024-02-16",8.17,8.29,8.13,8.14,62100.0],["2024-02-20",8.27,8.69,8.25,8.48,141100.0],["2024-02-21",8.54,8.69,8.21,8.3,82900.0],["2024-02-22",8.34,8.35,8.12,8.12,50500.0],["2024-02-23",8.12,8.31,8.1,8.2,42900.0],["2024-02-26",8.2,8.2,8.1,8.2,66000.0],["2024-02-27",8.17,8.2,8.09,8.18,33600.0],["2024-02-28",8.19,8.19,8.07,8.14,18500.0],["2024-02-29",8.12,8.2,8.06,8.13,26700.0],["2024-03-01",8.2,8.2,8.13,8.15,24100.0],["2024-03-04",8.2,8.27,8.12,8.2,62900.0],["2024-03-05",8.28,8.4,8.18,8.3,71600.0],["2024-03-06",8.3,8.3,8.19,8.24,37900.0],["2024-03-07",8.25,8.25,8.14,8.25,33500.0],["2024-03-08",8.29,8.29,8.15,8.24,8200.0],["2024-03-11",8.16,8.26,8.16,8.2,37900.0],["2024-03-12",8.14,8.2,8.1,8.15,42400.0],["2024-03-13",8.21,8.21,8.1,8.13,37800.0],["2024-03-14",8.16,8.19,8.1,8.1,21000.0],["2024-03-15",8.13,8.13,7.6,7.61,228600.0],["2024-03-18",7.75,7.82,7.65,7.7,60300.0],["2024-03-19",7.73,7.77,7.53,7.53,38200.0],["2024-03-20",7.55,7.6,7.38,7.53,48900.0],["2024-03-21",7.62,7.62,7.49,7.52,15400.0],["2024-03-22",7.48,7.49,7.3,7.42,24800.0],["2024-03-25",7.43,7.48,6.98,7.1,75900.0],["2024-03-26",7.03,7.29,7.0,7.24,62500.0],["2024-03-27",7.3,7.3,7.08,7.1,31000.0],["2024-03-28",7.18,7.36,7.13,7.32,24300.0],["2024-04-01",7.35,7.46,7.18,7.42,53400.0],["2024-04-02",7.34,7.6,7.28,7.6,48000.0],["2024-04-03",7.6,7.6,7.4,7.44,36300.0],["2024-04-04",7.48,7.51,7.34,7.36,45900.0],["2024-04-05",7.38,7.38,7.21,7.28,18400.0],["2024-04-08",7.27,7.27,7.03,7.06,50000.0],["2024-04-09",7.13,7.14,7.01,7.14,22300.0],["2024-04-10",7.08,7.09,6.66,6.69,54500.0],["2024-04-11",6.8,6.8,6.57,6.61,34100.0],["2024-04-12",6.61,6.79,6.61,6.73,21900.0],["2024-04-15",6.68,6.68,6.36,6.42,31200.0],["2024-04-16",6.42,6.5,6.34,6.5,18800.0],["2024-04-17",6.52,6.75,6.43,6.52,21400.0],["2024-04-18",6.72,6.8,6.55,6.67,39000.0],["2024-04-19",6.66,6.66,6.48,6.52,18000.0],["2024-04-22",6.53,6.65,6.38,6.38,19800.0],["2024-04-23",6.47,6.8,6.29,6.45,32100.0],["2024-04-24",6.45,6.64,6.45,6.63,11900.0],["2024-04-25",6.56,6.71,6.4,6.41,8200.0],["2024-04-26",6.42,6.55,6.31,6.46,27200.0],["2024-04-29",6.55,6.88,6.54,6.62,57100.0],["2024-04-30",6.62,6.66,6.48,6.48,20500.0],["2024-05-01",6.51,6.51,6.4,6.43,8200.0],["2024-05-02",6.44,6.72,6.44,6.64,29600.0],["2024-05-03",6.56,6.68,6.25,6.25,19600.0],["2024-05-06",6.19,6.5,6.19,6.44,24600.0],["2024-05-07",6.43,6.62,6.36,6.61,19000.0],["2024-05-08",6.62,6.62,6.45,6.45,10400.0],["2024-05-09",6.61,6.61,6.41,6.41,16500.0],["2024-05-10",6.46,6.52,6.25,6.25,29300.0],["2024-05-13",6.25,6.43,5.4,5.52,79600.0],["2024-05-14",5.5,5.74,5.21,5.35,81800.0],["2024-05-15",5.34,5.57,5.2,5.51,76100.0],["2024-05-16",5.55,5.61,5.41,5.41,44200.0],["2024-05-17",5.38,5.42,5.2,5.28,43600.0],["2024-05-20",5.26,5.44,5.05,5.3,42500.0],["2024-05-21",5.22,5.68,5.22,5.64,61500.0],["2024-05-22",5.56,5.68,5.22,5.23,34900.0],["2024-05-23",5.25,5.38,4.91,4.99,91800.0],["2024-05-24",6.17,6.77,5.92,6.39,742700.0],["2024-05-28",6.4,6.74,6.29,6.29,91800.0],["2024-05-29",6.29,6.44,6.26,6.31,32500.0],["2024-05-30",6.39,6.66,6.39,6.56,39200.0],["2024-05-31",6.52,6.61,6.27,6.27,56500.0],["2024-06-03",6.31,6.44,6.15,6.36,38000.0],["2024-06-04",6.3,6.36,6.23,6.31,36400.0],["2024-06-05",6.3,6.54,6.27,6.39,36600.0],["2024-06-06",6.37,6.56,6.37,6.46,22600.0],["2024-06-07",6.43,6.55,6.29,6.3,21300.0],["2024-06-10",6.29,6.34,6.22,6.22,28600.0],["2024-06-11",6.26,6.54,6.22,6.48,29100.0],["2024-06-12",6.44,6.5,6.3,6.3,24800.0],["2024-06-13",6.29,6.35,6.14,6.3,49300.0],["2024-06-14",6.05,6.25,5.9,6.24,79000.0],["2024-06-17",6.25,6.27,6.01,6.1,45000.0],["2024-06-18",6.05,6.37,6.05,6.37,38100.0],["2024-06-20",6.41,6.41,6.08,6.09,20700.0],["2024-06-21",6.05,6.34,6.05,6.34,31200.0],["2024-06-24",6.11,6.32,6.09,6.1,22600.0],["2024-06-25",6.07,6.13,5.98,6.11,25000.0],["2024-06-26",6.05,6.06,5.97,6.0,11800.0],["2024-06-27",6.06,6.24,6.03,6.08,20100.0],["2024-06-28",6.1,6.1,6.0,6.0,10000.0],["2024-07-01",5.94,6.0,5.8,5.8,17000.0],["2024-07-02",5.79,5.91,5.73,5.89,30000.0],["2024-07-03",5.89,5.9,5.65,5.66,9300.0],["2024-07-05",5.65,5.73,5.55,5.65,28500.0],["2024-07-08",5.65,5.73,5.56,5.56,18600.0],["2024-07-09",5.56,5.69,5.56,5.61,12100.0],["2024-07-10",5.67,5.67,5.44,5.45,22400.0],["2024-07-11",5.43,5.85,5.41,5.85,20800.0],["2024-07-12",5.76,6.15,5.76,6.12,25900.0],["2024-07-15",6.12,6.15,5.76,5.76,30600.0],["2024-07-16",5.76,5.8,5.61,5.65,33300.0],["2024-07-17",5.48,5.48,5.35,5.47,56700.0],["2024-07-18",5.48,5.58,5.33,5.35,28200.0],["2024-07-19",5.27,5.42,5.25,5.38,20500.0],["2024-07-22",5.45,5.9,5.45,5.77,45400.0],["2024-07-23",5.71,6.0,5.71,5.92,21500.0],["2024-07-24",5.82,6.0,5.7,5.73,42100.0],["2024-07-25",5.99,6.0,5.77,5.85,21800.0],["2024-07-26",5.97,6.41,5.93,6.27,48100.0],["2024-07-29",6.27,6.4,6.16,6.19,26900.0],["2024-07-30",6.1,6.18,6.0,6.08,23600.0],["2024-07-31",6.15,6.43,6.03,6.19,35200.0],["2024-08-01",6.8,7.59,6.63,6.77,195900.0],["2024-08-02",6.8,6.9,6.52,6.53,96600.0],["2024-08-05",6.37,6.54,6.18,6.39,77400.0],["2024-08-06",6.49,6.51,6.18,6.26,35500.0],["2024-08-07",6.35,6.56,6.27,6.42,43000.0],["2024-08-08",6.39,6.44,6.15,6.15,27900.0],["2024-08-09",6.7,6.83,6.46,6.76,64500.0],["2024-08-12",6.8,6.82,6.48,6.49,35300.0],["2024-08-13",6.48,6.8,6.39,6.52,66200.0],["2024-08-14",6.64,7.22,6.51,6.92,82300.0],["2024-08-15",6.96,7.14,6.57,6.7,54600.0],["2024-08-16",6.82,7.13,6.78,7.0,45200.0],["2024-08-19",7.06,7.06,6.78,6.86,21900.0],["2024-08-20",6.92,6.92,6.8,6.88,10100.0],["2024-08-21",6.89,7.15,6.86,6.95,36500.0],["2024-08-22",6.95,7.07,6.84,6.91,18100.0],["2024-08-23",6.88,7.09,6.88,6.92,38100.0],["2024-08-26",7.03,7.09,6.91,7.0,35000.0],["2024-08-27",6.94,7.09,6.85,6.92,16800.0],["2024-08-28",6.91,7.06,6.9,7.06,24400.0],["2024-08-29",7.08,7.08,6.92,7.0,30000.0],["2024-08-30",6.96,7.35,6.95,7.02,111600.0],["2024-09-03",7.05,7.1,6.91,7.01,86800.0],["2024-09-04",7.01,7.01,6.78,6.94,10000.0],["2024-09-05",6.9,6.9,6.63,6.71,21200.0],["2024-09-06",6.75,6.75,6.22,6.43,42800.0],["2024-09-09",6.53,6.8,6.45,6.78,62500.0],["2024-09-10",6.82,6.82,6.57,6.7,11300.0],["2024-09-11",6.62,6.71,6.5,6.66,33700.0],["2024-09-12",6.63,6.87,6.53,6.8,40800.0],["2024-09-13",6.8,6.91,6.75,6.84,32300.0],["2024-09-16",6.84,6.88,6.76,6.87,10300.0],["2024-09-17",6.8,6.92,6.7,6.73,36700.0],["2024-09-18",6.65,6.73,6.47,6.47,30600.0],["2024-09-19",6.48,6.52,6.41,6.48,25100.0],["2024-09-20",6.5,6.52,6.36,6.42,34000.0],["2024-09-23",6.46,6.47,6.34,6.35,30200.0],["2024-09-24",6.35,6.44,6.29,6.29,28000.0],["2024-09-25",6.35,6.39,6.31,6.36,10600.0],["2024-09-26",6.31,6.43,6.3,6.4,23000.0],["2024-09-27",6.41,6.7,6.41,6.61,23700.0],["2024-09-30",6.61,6.65,6.43,6.52,16900.0],["2024-10-01",6.55,6.55,6.29,6.29,12100.0],["2024-10-02",6.32,6.45,6.15,6.19,51000.0],["2024-10-03",6.2,6.32,6.2,6.28,26700.0],["2024-10-04",6.54,6.65,6.36,6.64,28700.0],["2024-10-07",6.65,6.76,6.5,6.7,51800.0],["2024-10-08",6.66,6.89,6.66,6.89,30500.0],["2024-10-09",6.89,6.9,6.64,6.9,15200.0],["2024-10-10",6.9,7.0,6.77,6.98,32800.0],["2024-10-11",7.0,7.2,6.91,7.16,229900.0],["2024-10-14",7.2,7.2,7.05,7.13,51200.0],["2024-10-15",7.14,7.2,7.11,7.18,28900.0],["2024-10-16",7.19,7.34,7.08,7.34,116000.0],["2024-10-17",7.29,7.35,7.2,7.34,19800.0],["2024-10-18",7.35,7.39,7.31,7.33,37900.0],["2024-10-21",7.3,7.36,7.18,7.22,58000.0],["2024-10-22",7.27,7.28,7.09,7.22,17800.0],["2024-10-23",7.2,7.2,7.09,7.19,16000.0],["2024-10-24",7.2,7.2,7.1,7.2,14100.0],["2024-10-25",7.2,7.23,7.1,7.19,16100.0],["2024-10-28",7.23,7.23,7.16,7.22,30300.0],["2024-10-29",7.19,7.21,7.16,7.2,8600.0],["2024-10-30",7.2,7.23,7.16,7.17,15200.0],["2024-10-31",7.2,7.3,7.17,7.3,166300.0],["2024-11-01",7.3,7.4,7.24,7.25,43100.0],["2024-11-04",7.28,7.35,7.12,7.3,62100.0],["2024-11-05",7.3,7.37,7.25,7.35,11900.0],["2024-11-06",7.37,7.4,7.12,7.36,34500.0],["2024-11-07",7.39,7.55,7.33,7.48,57300.0],["2024-11-08",7.5,7.62,7.41,7.47,47300.0],["2024-11-11",7.55,7.65,7.42,7.53,88400.0],["2024-11-12",7.59,7.74,7.4,7.7,152300.0],["2024-11-13",7.74,7.8,7.7,7.73,89200.0],["2024-11-14",7.72,7.73,7.5,7.6,115700.0],["2024-11-15",7.55,7.55,7.25,7.5,68700.0],["2024-11-18",7.53,7.59,7.29,7.53,60600.0],["2024-11-19",7.5,7.55,7.31,7.46,38700.0],["2024-11-20",7.43,7.73,7.34,7.72,30100.0],["2024-11-21",7.7,7.79,7.47,7.47,68200.0],["2024-11-22",7.49,7.7,7.49,7.7,199800.0],["2024-11-25",7.7,7.79,7.61,7.71,57500.0],["2024-11-26",7.75,7.75,7.66,7.72,12500.0],["2024-11-27",7.68,7.79,7.63,7.74,22800.0],["2024-11-29",7.68,7.8,7.68,7.76,72200.0],["2024-12-02",7.8,7.9,7.73,7.9,171500.0],["2024-12-03",7.89,7.9,7.81,7.9,39900.0],["2024-12-04",7.88,7.9,7.81,7.89,37300.0],["2024-12-05",7.9,7.9,7.7,7.84,51400.0],["2024-12-06",7.89,7.9,7.77,7.9,40500.0],["2024-12-09",7.9,7.9,7.72,7.76,26600.0],["2024-12-10",7.74,7.75,7.54,7.6,47700.0],["2024-12-11",7.61,7.8,7.58,7.74,25700.0],["2024-12-12",7.8,7.8,7.56,7.63,15100.0],["2024-12-13",7.64,7.68,7.45,7.64,31600.0],["2024-12-16",7.61,7.9,7.58,7.87,43700.0],["2024-12-17",7.9,7.9,7.8,7.86,35000.0],["2024-12-18",7.86,7.93,7.39,7.4,93900.0],["2024-12-19",7.43,7.6,7.36,7.5,61700.0],["2024-12-20",8.0,8.5,7.82,8.15,526600.0],["2024-12-23",8.1,8.24,7.84,8.0,184100.0],["2024-12-24",8.0,8.4,7.92,8.38,258800.0],["2024-12-26",8.4,8.97,8.34,8.75,494500.0],["2024-12-27",8.96,8.96,8.63,8.75,312300.0],["2024-12-30",8.94,8.95,8.51,8.55,255800.0],["2024-12-31",8.54,8.95,8.5,8.54,241200.0],["2025-01-02",8.52,8.96,8.52,8.64,226600.0],["2025-01-03",8.71,8.87,8.58,8.7,212400.0],["2025-01-06",8.75,8.9,8.4,8.49,251900.0],["2025-01-07",8.5,8.68,8.4,8.52,186800.0],["2025-01-08",8.52,8.6,8.31,8.5,149000.0],["2025-01-10",8.49,8.5,8.3,8.45,120700.0],["2025-01-13",8.41,8.51,8.32,8.49,98800.0],["2025-01-14",8.5,8.89,8.4,8.86,202500.0],["2025-01-15",8.92,8.95,8.8,8.94,181800.0],["2025-01-16",8.95,10.37,8.88,10.17,574800.0],["2025-01-17",10.41,10.5,10.01,10.29,283400.0],["2025-01-21",10.5,11.29,10.49,10.81,587500.0],["2025-01-22",10.81,10.95,10.58,10.65,360400.0],["2025-01-23",10.69,11.33,10.61,11.24,417300.0],["2025-01-24",11.3,11.5,10.95,11.14,268800.0],["2025-01-27",11.06,11.14,10.25,11.06,333500.0],["2025-01-28",11.12,11.27,10.95,11.12,194100.0],["2025-01-29",11.11,11.19,10.96,11.1,122700.0],["2025-01-30",11.14,11.38,11.0,11.1,147600.0],["2025-01-31",11.06,12.17,11.01,11.67,436300.0],["2025-02-03",11.54,11.54,10.75,11.42,294700.0],["2025-02-04",11.41,11.5,11.0,11.37,228500.0],["2025-02-05",11.37,11.91,11.37,11.91,259400.0],["2025-02-06",11.84,11.92,11.18,11.27,236800.0],["2025-02-07",11.25,11.44,10.95,11.03,119200.0],["2025-02-10",11.02,11.12,10.68,10.74,222600.0],["2025-02-11",10.68,11.05,10.55,10.92,179200.0],["2025-02-12",10.8,11.28,10.8,11.14,114700.0],["2025-02-13",11.08,11.23,10.54,10.59,291700.0],["2025-02-14",9.11,9.11,7.77,8.63,1443100.0],["2025-02-18",8.51,8.51,8.04,8.27,536400.0],["2025-02-19",8.24,8.61,8.15,8.59,266800.0],["2025-02-20",8.41,8.57,8.24,8.24,186600.0],["2025-02-21",8.25,8.4,7.92,7.92,284700.0],["2025-02-24",7.93,7.99,7.44,7.45,338800.0],["2025-02-25",7.49,7.64,7.21,7.29,234100.0],["2025-02-26",7.28,7.46,7.14,7.17,287700.0],["2025-02-27",7.17,7.35,7.07,7.07,217700.0],["2025-02-28",7.04,7.24,7.03,7.14,150300.0],["2025-03-03",7.08,7.2,6.66,6.7,221400.0],["2025-03-04",6.59,6.9,6.41,6.67,344800.0],["2025-03-05",6.73,7.09,6.7,6.87,167700.0],["2025-03-06",6.74,6.94,6.64,6.72,115100.0],["2025-03-07",6.72,6.82,6.42,6.65,179100.0],["2025-03-10",6.55,6.7,6.33,6.41,170200.0],["2025-03-11",6.43,6.66,6.39,6.55,93600.0],["2025-03-12",6.59,6.74,6.47,6.56,139900.0],["2025-03-13",6.56,6.58,6.39,6.42,87100.0],["2025-03-14",6.49,6.76,6.49,6.66,106500.0],["2025-03-17",6.6,6.91,6.6,6.89,72400.0],["2025-03-18",6.85,6.91,6.71,6.9,67500.0],["2025-03-19",6.95,7.13,6.89,7.1,69500.0],["2025-03-20",6.99,7.09,6.92,6.98,70200.0],["2025-03-21",6.88,6.96,6.65,6.65,79300.0],["2025-03-24",6.72,6.98,6.72,6.9,69000.0],["2025-03-25",6.91,7.15,6.83,6.87,71800.0],["2025-03-26",6.88,6.88,6.67,6.73,28900.0],["2025-03-27",6.75,6.77,6.65,6.71,41400.0],["2025-03-28",6.71,6.81,6.41,6.5,86800.0],["2025-03-31",6.34,6.42,6.17,6.29,91400.0],["2025-04-01",6.24,6.45,6.13,6.42,60900.0],["2025-04-02",6.32,6.67,6.31,6.61,58700.0],["2025-04-03",6.28,6.37,6.05,6.09,106300.0],["2025-04-04",6.05,6.05,5.6,5.72,199300.0],["2025-04-07",5.49,5.82,5.3,5.68,200500.0],["2025-04-08",5.88,6.02,5.53,5.6,111900.0],["2025-04-09",5.6,6.12,5.52,6.07,114900.0],["2025-04-10",6.0,6.04,5.58,5.78,71400.0],["2025-04-11",5.85,5.94,5.73,5.83,52100.0],["2025-04-14",5.96,6.04,5.81,5.96,68200.0],["2025-04-15",5.97,6.15,5.85,6.01,47600.0],["2025-04-16",6.01,6.07,5.86,5.91,41900.0],["2025-04-17",5.97,6.18,5.86,6.09,50700.0],["2025-04-21",6.07,6.09,5.78,5.92,54800.0],["2025-04-22",5.97,6.1,5.88,6.03,58100.0],["2025-04-23",6.23,6.67,6.23,6.65,173400.0],["2025-04-24",6.68,6.72,6.6,6.7,48800.0],["2025-04-25",6.53,6.79,6.53,6.71,22100.0],["2025-04-28",6.7,6.83,6.62,6.79,43500.0],["2025-04-29",6.81,6.96,6.71,6.93,61900.0],["2025-04-30",6.7,6.8,6.63,6.74,40800.0],["2025-05-01",6.81,6.98,6.64,6.93,20800.0],["2025-05-02",7.0,7.1,6.92,7.1,69400.0],["2025-05-05",6.99,7.06,6.83,6.88,33000.0],["2025-05-06",6.84,6.92,6.65,6.66,61300.0],["2025-05-07",6.7,6.82,6.68,6.7,20800.0],["2025-05-08",6.82,7.05,6.82,6.99,32000.0],["2025-05-09",7.01,7.01,6.82,6.87,34100.0],["2025-05-12",7.02,7.08,6.94,7.03,54900.0],["2025-05-13",7.11,7.51,7.1,7.41,70400.0],["2025-05-14",7.48,7.55,7.35,7.35,178400.0],["2025-05-15",9.08,10.5,9.08,9.79,1646100.0],["2025-05-16",10.19,10.45,9.47,9.61,301300.0],["2025-05-19",9.9,10.85,9.75,10.82,433900.0],["2025-05-20",10.77,10.83,10.1,10.19,335700.0],["2025-05-21",10.18,10.2,9.87,10.15,184300.0],["2025-05-22",10.14,10.2,9.93,10.01,108200.0],["2025-05-23",9.9,10.48,9.9,10.45,136300.0],["2025-05-27",10.5,10.55,9.94,10.16,371100.0],["2025-05-28",10.24,10.55,10.18,10.45,179600.0],["2025-05-29",10.6,11.33,10.41,11.26,211700.0],["2025-05-30",11.21,11.3,10.92,11.19,142500.0],["2025-06-02",11.25,11.64,11.14,11.22,304200.0],["2025-06-03",11.14,11.55,11.06,11.47,376800.0],["2025-06-04",11.51,11.97,11.41,11.96,193000.0],["2025-06-05",11.94,11.97,11.54,11.69,140400.0],["2025-06-06",11.75,11.87,11.66,11.76,150800.0],["2025-06-09",11.77,11.96,11.52,11.75,195500.0],["2025-06-10",11.75,11.79,11.33,11.64,153400.0],["2025-06-11",11.74,12.15,11.56,12.05,226300.0],["2025-06-12",12.05,12.41,12.0,12.31,244800.0],["2025-06-13",12.23,12.9,12.02,12.64,297200.0],["2025-06-16",12.75,13.4,12.65,13.21,471200.0],["2025-06-17",12.99,13.2,12.43,12.59,282600.0],["2025-06-18",12.62,12.73,12.08,12.35,210400.0],["2025-06-20",12.34,12.48,12.07,12.34,155400.0],["2025-06-23",12.6,12.76,12.26,12.65,297900.0],["2025-06-24",12.7,13.39,12.33,13.35,373700.0],["2025-06-25",13.49,13.49,12.7,13.08,356300.0],["2025-06-26",13.18,13.42,13.11,13.22,253800.0],["2025-06-27",13.33,14.37,13.18,13.95,467200.0],["2025-06-30",14.09,14.21,13.47,13.88,478400.0],["2025-07-01",13.67,14.05,13.45,13.83,337800.0],["2025-07-02",13.83,14.58,13.52,14.54,451300.0],["2025-07-03",14.72,14.72,13.77,14.0,328300.0],["2025-07-07",13.97,13.99,13.33,13.86,518400.0],["2025-07-08",13.81,14.19,13.5,13.78,285500.0],["2025-07-09",13.94,14.33,13.84,14.19,272600.0],["2025-07-10",14.2,14.22,13.47,13.52,297100.0],["2025-07-11",13.51,14.2,12.74,13.52,1132800.0],["2025-07-14",14.0,15.25,14.0,14.65,1955200.0],["2025-07-15",15.39,15.7,14.98,15.14,938500.0],["2025-07-16",15.3,15.44,14.85,15.26,499400.0],["2025-07-17",15.43,15.88,15.2,15.6,421800.0],["2025-07-18",15.76,16.2,15.47,16.13,465200.0],["2025-07-21",16.82,16.82,15.69,15.78,677100.0],["2025-07-22",15.86,15.96,14.9,15.55,709900.0],["2025-07-23",16.11,16.12,15.04,15.38,416300.0],["2025-07-24",15.6,15.79,15.16,15.36,297700.0],["2025-07-25",15.35,15.62,15.15,15.47,314900.0],["2025-07-28",15.79,16.03,14.97,15.31,471400.0],["2025-07-29",15.44,15.65,14.63,15.05,483900.0],["2025-07-30",15.01,15.49,15.01,15.21,202800.0],["2025-07-31",15.4,15.76,15.26,15.54,270300.0],["2025-08-01",15.24,15.75,14.71,15.51,589600.0],["2025-08-04",16.0,17.49,15.92,17.46,906000.0],["2025-08-05",17.96,18.0,16.85,17.44,646400.0],["2025-08-06",17.44,17.58,16.75,17.11,380200.0],["2025-08-07",17.11,17.13,16.11,16.56,465900.0],["2025-08-08",16.91,17.69,16.82,17.66,529000.0],["2025-08-11",18.01,19.07,17.5,18.51,2017500.0],["2025-08-12",18.74,19.49,18.37,19.48,1067800.0],["2025-08-13",20.0,20.0,18.83,19.73,818700.0],["2025-08-14",15.08,15.1,12.7,13.51,3559400.0],["2025-08-15",13.94,14.68,13.33,13.68,2030900.0],["2025-08-18",13.79,14.6,13.54,14.21,1011600.0],["2025-08-19",14.0,14.31,13.09,13.09,958200.0],["2025-08-20",12.88,13.35,12.17,13.22,825200.0],["2025-08-21",13.28,13.69,13.17,13.54,390400.0],["2025-08-22",13.7,14.5,13.48,14.23,673700.0],["2025-08-25",13.64,13.89,13.15,13.25,967800.0],["2025-08-26",13.2,13.97,13.2,13.94,652000.0],["2025-08-27",13.95,14.06,13.4,13.42,448200.0],["2025-08-28",13.54,13.79,13.27,13.42,405900.0],["2025-08-29",13.31,13.36,12.69,12.95,710200.0],["2025-09-02",12.71,12.94,12.04,12.38,923100.0],["2025-09-03",12.38,12.51,11.91,12.11,716100.0],["2025-09-04",12.09,12.36,11.97,12.11,471500.0],["2025-09-05",12.11,12.24,11.57,11.62,632400.0],["2025-09-08",11.59,11.74,11.21,11.39,642800.0],["2025-09-09",11.39,11.52,10.95,11.04,401700.0],["2025-09-10",11.02,11.35,10.95,11.12,385300.0],["2025-09-11",11.12,11.5,11.01,11.28,357100.0],["2025-09-12",11.33,11.42,11.12,11.15,307400.0],["2025-09-15",11.15,11.19,10.83,11.03,736800.0],["2025-09-16",11.03,11.24,10.93,11.23,331800.0],["2025-09-17",11.27,11.45,10.88,10.9,307800.0],["2025-09-18",11.0,11.52,11.0,11.5,262600.0],["2025-09-19",11.51,11.52,11.3,11.4,406200.0],["2025-09-22",11.5,12.11,11.42,12.02,364100.0],["2025-09-23",12.12,12.36,11.81,12.34,261100.0],["2025-09-24",12.45,12.61,11.97,12.04,333400.0],["2025-09-25",11.85,12.13,11.7,11.86,296000.0],["2025-09-26",12.0,12.12,11.67,11.85,192600.0],["2025-09-29",12.06,12.25,11.96,12.17,269100.0],["2025-09-30",12.19,12.49,11.95,12.49,342900.0],["2025-10-01",12.35,12.51,12.13,12.43,275600.0],["2025-10-02",12.58,12.79,12.31,12.43,205500.0],["2025-10-03",12.5,12.56,11.95,12.06,238500.0],["2025-10-06",12.09,12.44,12.09,12.36,197500.0],["2025-10-07",12.33,12.65,12.26,12.43,208400.0],["2025-10-08",12.55,12.6,11.86,12.01,376600.0],["2025-10-09",12.07,12.35,11.92,11.99,188900.0],["2025-10-10",12.03,12.22,11.43,11.51,266400.0],["2025-10-13",11.74,11.96,11.63,11.78,147600.0],["2025-10-14",11.58,12.06,11.36,11.92,196600.0],["2025-10-15",12.02,12.11,11.63,11.66,191900.0],["2025-10-16",11.65,11.75,11.14,11.15,291700.0],["2025-10-17",11.07,11.12,10.37,10.62,321900.0],["2025-10-20",10.85,11.41,10.76,11.0,497500.0],["2025-10-21",11.12,11.59,11.0,11.47,345500.0],["2025-10-22",11.38,11.64,10.8,10.8,951400.0],["2025-10-23",10.05,11.48,10.01,10.39,943000.0],["2025-10-24",10.48,10.7,10.11,10.17,481600.0],["2025-10-27",10.19,10.5,10.15,10.27,499200.0],["2025-10-28",10.29,10.3,10.04,10.12,263000.0],["2025-10-29",10.09,10.16,9.4,9.55,572900.0],["2025-10-30",9.48,9.57,9.21,9.3,410000.0],["2025-10-31",9.32,9.44,9.23,9.4,248800.0],["2025-11-03",9.4,9.4,9.06,9.14,257500.0],["2025-11-04",9.02,9.12,8.82,8.85,313100.0],["2025-11-05",8.85,9.23,8.78,9.15,300700.0],["2025-11-06",9.15,9.21,8.83,8.85,215200.0],["2025-11-07",8.77,8.87,8.58,8.83,190900.0],["2025-11-10",9.05,9.05,8.78,8.83,216500.0],["2025-11-11",8.83,8.98,8.7,8.93,146900.0],["2025-11-12",8.97,9.06,8.86,8.89,141600.0],["2025-11-13",8.86,8.91,8.56,8.62,174400.0],["2025-11-14",8.51,8.68,8.41,8.54,188700.0],["2025-11-17",8.52,8.7,8.26,8.35,256800.0],["2025-11-18",8.23,8.43,8.13,8.32,235600.0],["2025-11-19",8.39,8.47,8.24,8.41,162600.0],["2025-11-20",8.63,8.73,8.3,8.42,361700.0],["2025-11-21",8.46,9.1,8.44,8.94,452600.0],["2025-11-24",8.93,9.39,8.75,9.26,324400.0],["2025-11-25",9.22,9.43,9.05,9.43,232300.0],["2025-11-26",9.48,9.92,9.45,9.86,276400.0],["2025-11-28",9.96,9.99,9.7,9.74,121800.0],["2025-12-01",9.58,9.62,9.41,9.51,296600.0],["2025-12-02",9.62,9.7,9.51,9.61,151000.0],["2025-12-03",9.63,9.88,9.5,9.85,104500.0],["2025-12-04",9.91,9.99,9.8,9.98,135200.0],["2025-12-05",10.5,10.8,10.14,10.22,333700.0],["2025-12-08",10.3,10.45,9.97,10.39,292900.0],["2025-12-09",10.38,10.76,10.32,10.64,296500.0],["2025-12-10",10.56,11.0,10.41,10.94,354700.0],["2025-12-11",10.94,11.43,10.81,11.33,344700.0],["2025-12-12",11.39,11.55,11.16,11.16,242200.0],["2025-12-15",11.31,11.37,11.03,11.2,188000.0],["2025-12-16",11.1,11.93,11.1,11.9,666300.0],["2025-12-17",11.9,11.9,10.94,10.99,514900.0],["2025-12-18",13.77,15.4,13.0,14.37,3265100.0],["2025-12-19",14.73,16.7,14.5,16.61,1424700.0],["2025-12-22",16.61,18.26,16.1,18.23,1201000.0],["2025-12-23",17.79,19.14,17.6,18.93,1093500.0],["2025-12-24",19.05,19.7,18.78,19.52,404300.0],["2025-12-26",19.5,20.39,18.9,19.4,662300.0],["2025-12-29",19.53,19.96,19.05,19.41,489900.0],["2025-12-30",19.43,19.82,19.21,19.68,448000.0],["2025-12-31",19.6,19.64,18.84,18.94,502800.0],["2026-01-02",19.0,19.0,17.23,18.75,902500.0],["2026-01-05",19.07,19.8,18.86,19.23,686700.0],["2026-01-06",19.52,19.52,18.67,18.96,669800.0],["2026-01-07",19.24,19.44,18.18,18.22,477300.0],["2026-01-08",18.77,20.08,18.69,18.8,846500.0],["2026-01-09",18.91,19.04,17.85,18.41,435000.0],["2026-01-12",18.63,19.81,18.43,19.77,741700.0],["2026-01-13",19.97,19.97,17.9,19.25,590300.0],["2026-01-14",19.4,22.6,19.35,22.3,2011400.0],["2026-01-15",22.25,22.28,21.01,21.75,609700.0],["2026-01-16",21.9,22.6,21.58,22.18,517800.0],["2026-01-20",21.45,22.06,21.17,21.41,438100.0],["2026-01-21",21.89,22.28,20.85,22.12,431000.0],["2026-01-22",22.28,22.28,20.6,21.17,471900.0],["2026-01-23",21.31,22.15,20.6,21.64,462100.0],["2026-01-26",21.44,21.44,19.65,20.5,767400.0],["2026-01-27",20.77,21.5,20.71,21.28,271700.0],["2026-01-28",21.28,21.3,19.45,19.53,396500.0],["2026-01-29",19.75,20.12,18.62,19.05,406000.0],["2026-01-30",18.81,19.38,18.38,18.49,347500.0],["2026-02-02",18.41,19.53,18.17,19.48,318400.0],["2026-02-03",19.95,20.37,19.39,20.33,369800.0],["2026-02-04",20.38,20.6,18.06,18.65,361400.0],["2026-02-05",18.18,18.72,17.91,18.03,316300.0],["2026-02-06",18.57,19.65,18.31,19.59,293600.0],["2026-02-09",19.65,20.14,18.81,19.89,346000.0],["2026-02-10",19.97,20.3,19.42,19.68,214900.0],["2026-02-11",19.9,19.99,18.52,18.98,333600.0],["2026-02-12",22.9,23.8,20.65,20.77,880500.0],["2026-02-13",20.88,21.46,19.55,19.83,499900.0],["2026-02-17",20.08,21.5,19.59,21.41,456000.0],["2026-02-18",21.83,24.1,21.48,23.52,1023300.0],["2026-02-19",23.44,24.16,23.01,24.16,532200.0],["2026-02-20",24.33,24.97,23.6,24.32,477800.0],["2026-02-23",23.85,24.56,23.19,23.56,438000.0],["2026-02-24",23.63,25.15,23.01,25.06,327800.0],["2026-02-25",25.66,25.75,24.0,25.24,357600.0],["2026-02-26",25.3,25.92,24.22,25.9,295900.0],["2026-02-27",25.54,26.0,24.51,25.94,331000.0],["2026-03-02",25.8,28.1,25.8,27.58,815300.0],["2026-03-03",27.26,28.05,25.46,27.97,740200.0],["2026-03-04",28.09,29.15,27.13,29.12,884600.0],["2026-03-05",29.41,29.41,27.0,28.25,747900.0],["2026-03-06",27.56,28.1,25.95,26.19,626400.0],["2026-03-09",25.98,29.12,25.43,28.82,1117600.0],["2026-03-10",29.55,30.94,29.31,30.56,1387500.0],["2026-03-11",30.55,30.55,28.5,29.97,763500.0],["2026-03-12",29.52,29.52,27.0,27.93,1192200.0],["2026-03-13",28.4,29.62,27.56,27.71,519500.0],["2026-03-16",28.55,29.74,28.2,29.14,611500.0],["2026-03-17",29.25,30.2,29.07,30.13,618500.0],["2026-03-18",30.13,30.58,29.25,29.31,631100.0],["2026-03-19",28.87,29.63,27.7,29.39,675500.0],["2026-03-20",29.6,30.61,27.95,28.66,747200.0],["2026-03-23",29.1,30.92,28.47,29.96,644900.0],["2026-03-24",29.7,29.85,26.3,27.32,1037900.0],["2026-03-25",27.66,27.93,25.5,26.03,846300.0],["2026-03-26",24.99,24.99,21.82,22.08,1296200.0],["2026-03-27",21.75,22.06,20.83,21.5,835200.0],["2026-03-30",21.51,21.73,19.11,19.54,850800.0],["2026-03-31",20.13,20.79,19.65,20.53,570900.0],["2026-04-01",21.8,22.3,20.87,21.92,962800.0],["2026-04-02",20.36,22.92,20.27,22.52,672600.0],["2026-04-06",22.82,23.18,21.21,21.71,511100.0],["2026-04-07",21.28,21.99,20.85,21.37,407100.0],["2026-04-08",23.3,23.66,22.62,23.02,490600.0],["2026-04-09",22.67,25.62,22.65,25.56,633800.0],["2026-04-10",26.05,26.3,25.14,25.17,557300.0],["2026-04-13",24.79,25.91,24.3,24.93,471900.0],["2026-04-14",25.7,25.75,24.42,24.48,289300.0],["2026-04-15",24.37,24.7,22.73,23.52,498200.0],["2026-04-16",23.43,23.48,21.11,21.36,799200.0],["2026-04-17",22.25,22.9,21.6,21.97,538400.0],["2026-04-20",21.97,22.12,20.81,21.15,648000.0],["2026-04-21",21.13,21.57,20.31,20.57,420300.0],["2026-04-22",21.03,21.73,20.12,20.57,431500.0],["2026-04-23",20.63,20.72,19.37,20.05,493300.0],["2026-04-24",20.07,20.18,19.43,19.9,425200.0],["2026-04-27",19.78,21.06,19.76,20.97,417100.0],["2026-04-28",20.91,21.12,19.79,20.07,356300.0],["2026-04-29",20.19,20.54,19.88,20.23,261200.0],["2026-04-30",20.85,22.13,20.85,22.0,457700.0],["2026-05-01",22.0,22.49,20.96,21.31,387200.0],["2026-05-04",21.61,21.75,20.21,20.21,365600.0],["2026-05-05",20.42,21.2,20.42,20.69,312500.0],["2026-05-06",21.0,21.79,20.98,21.72,349800.0],["2026-05-07",21.71,21.71,20.86,20.91,232900.0],["2026-05-08",21.4,21.54,20.95,21.36,233900.0],["2026-05-11",21.44,22.12,21.04,21.37,309600.0],["2026-05-12",21.19,21.66,20.51,21.22,367300.0],["2026-05-13",21.35,21.38,20.08,20.59,654300.0],["2026-05-14",19.86,20.0,15.88,17.41,2463100.0],["2026-05-15",16.97,17.08,16.19,16.28,761800.0],["2026-05-18",16.55,16.74,16.09,16.26,670800.0],["2026-05-19",15.87,16.14,15.07,15.69,856600.0],["2026-05-20",15.99,16.17,15.63,15.92,414500.0],["2026-05-21",15.77,15.93,15.34,15.87,437700.0],["2026-05-22",16.17,16.66,16.14,16.41,409600.0],["2026-05-26",16.66,17.39,16.49,16.65,575900.0],["2026-05-27",16.75,17.42,16.46,16.87,643300.0],["2026-05-28",16.88,17.84,16.8,16.82,398600.0],["2026-05-29",17.3,17.68,16.42,17.24,509600.0],["2026-06-01",17.07,17.46,16.63,17.02,526500.0],["2026-06-02",17.1,17.65,16.82,17.19,305000.0],["2026-06-03",17.15,17.4,16.8,16.91,256600.0],["2026-06-04",16.75,18.3,16.72,18.14,485700.0],["2026-06-05",17.79,17.95,16.97,17.3,282700.0],["2026-06-08",17.55,17.66,17.27,17.41,241900.0],["2026-06-09",17.53,18.05,17.03,18.02,325900.0],["2026-06-10",17.89,17.99,16.88,17.16,282600.0],["2026-06-11",17.57,19.43,17.27,19.37,486500.0],["2026-06-12",19.44,19.45,18.21,18.48,309900.0],["2026-06-15",18.76,18.97,17.64,17.68,461500.0],["2026-06-16",17.71,17.92,16.74,16.8,317700.0],["2026-06-17",16.92,17.3,16.47,16.57,490400.0],["2026-06-18",16.85,17.4,16.7,17.21,369500.0],["2026-06-22",17.08,17.16,16.16,16.46,419600.0],["2026-06-23",16.0,16.86,15.98,16.39,365100.0],["2026-06-24",16.26,17.0,16.26,16.64,300400.0],["2026-06-25",16.6,17.5,16.6,16.99,434100.0],["2026-06-26",16.75,18.14,16.74,17.89,2266300.0],["2026-06-29",17.63,18.71,17.5,18.06,410500.0],["2026-06-30",17.91,18.71,17.58,18.0,404500.0],["2026-07-01",18.0,18.38,17.63,17.83,294700.0],["2026-07-02",17.73,18.84,17.73,18.39,317200.0],["2026-07-06",18.41,19.0925,18.41,18.85,292904.048129],["2026-07-07",18.51,18.815,17.92,18.29,330083.772423],["2026-07-08",18.15,18.535,18.04,18.31,240650.964705],["2026-07-09",18.33,18.53,18.1373,18.48,217142.183929],["2026-07-10",18.42,18.9894,18.35,18.85,195031.875208],["2026-07-13",18.03,18.77,18.03,18.35,285087.254475],["2026-07-14",18.45,18.93,18.2862,18.37,239602.687108],["2026-07-15",18.23,18.6,18.15,18.33,220428.820997],["2026-07-16",18.15,18.36,18,18.27,274185.578303],["2026-07-17",18.05,18.92,18.03,18.46,259803.667225],["2026-07-20",18.5,19.25,18.19,18.53,290243.99476],["2026-07-21",18.62,19.49,18.5,19.22,264196.319593],["2026-07-22",19.52,19.8,18.81,19.03,420359.814095],["2026-07-23",18.95,19.77,18.95,19.64,259872.691433],["2026-07-24",19.64,19.65,18.94,19.14,291022.809275],["2026-07-27",19.43,19.77,18.94,19.28,213418.198582],["2026-07-28",19.19,19.25,18.61,19.16,528249.347087],["2026-07-29",19,19.18,17.32,17.83,472705.32575],["2026-07-30",17.9,18.285,17.23,17.46,214667.679156],["2026-07-31",17.74,18.54,17.38,18.29,252556.931249],["2026-08-03",18.3,19.57,18.245,19.47,345734.624816],["2026-08-04",19.64,21.12,19.4841,20.95,365233.895668],["2026-08-05",20.78,21.17,20.51,20.7,199482.857671],["2026-08-06",20.41,21.72,20.37,20.51,197189.026359]]}