{"t":"IX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-09-16",5.0063,5.0254,5.0063,5.0159,15600.0],["1998-09-17",5.0254,5.0446,5.0254,5.035,10800.0],["1998-09-18",5.035,5.035,5.035,5.035,0.0],["1998-09-21",5.0446,5.0541,5.0446,5.0541,1800.0],["1998-09-22",5.0541,5.0541,5.0541,5.0541,0.0],["1998-09-23",4.8436,4.901,4.8436,4.901,12600.0],["1998-09-24",4.9776,4.9776,4.9776,4.9776,1800.0],["1998-09-25",4.9776,4.9776,4.9776,4.9776,0.0],["1998-09-28",4.9776,4.9776,4.9776,4.9776,0.0],["1998-09-29",5.2647,5.2647,5.2647,5.2647,600.0],["1998-09-30",5.303,5.303,5.303,5.303,4800.0],["1998-10-01",5.303,5.303,5.303,5.303,0.0],["1998-10-02",5.2839,5.2839,5.2839,5.2839,3000.0],["1998-10-05",4.9871,4.9871,4.9871,4.9871,9000.0],["1998-10-06",4.8627,4.8627,4.8053,4.8053,12000.0],["1998-10-07",5.2647,5.2647,5.1594,5.1594,10800.0],["1998-10-08",5.1594,5.1594,5.1594,5.1594,0.0],["1998-10-09",5.1977,5.3413,5.1977,5.2743,67800.0],["1998-10-12",5.2839,5.3509,5.2839,5.3509,14400.0],["1998-10-13",5.3509,5.3509,5.3509,5.3509,600.0],["1998-10-14",5.3509,5.3509,5.2456,5.2456,13200.0],["1998-10-15",5.1882,5.2169,5.1882,5.2169,3600.0],["1998-10-16",5.2456,5.303,5.2456,5.303,10200.0],["1998-10-19",5.303,5.303,5.303,5.303,0.0],["1998-10-20",5.303,5.303,5.303,5.303,0.0],["1998-10-21",5.303,5.303,5.303,5.303,0.0],["1998-10-22",5.5136,5.5136,5.5136,5.5136,3600.0],["1998-10-23",5.5136,5.5136,5.5136,5.5136,0.0],["1998-10-26",5.5136,5.5136,5.5136,5.5136,0.0],["1998-10-27",5.5136,5.5136,5.5136,5.5136,0.0],["1998-10-28",5.5136,5.5136,5.5136,5.5136,0.0],["1998-10-29",5.5136,5.5136,5.5136,5.5136,0.0],["1998-10-30",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-02",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-03",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-04",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-05",5.5136,5.5136,5.5136,5.5136,2400.0],["1998-11-06",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-09",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-10",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-11",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-12",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-13",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-16",5.5136,5.5136,5.5136,5.5136,0.0],["1998-11-17",5.5136,5.5136,5.4849,5.4849,1200.0],["1998-11-18",5.4849,5.4849,5.4849,5.4849,0.0],["1998-11-19",5.4849,5.4849,5.4849,5.4849,0.0],["1998-11-20",5.5519,5.5519,5.5519,5.5519,1200.0],["1998-11-23",5.5519,5.5519,5.5519,5.5519,0.0],["1998-11-24",5.5519,5.5519,5.5519,5.5519,0.0],["1998-11-25",5.5519,5.5519,5.5519,5.5519,0.0],["1998-11-27",5.5519,5.5519,5.5519,5.5519,0.0],["1998-11-30",5.5519,5.5519,5.5519,5.5519,0.0],["1998-12-01",5.5328,5.5328,5.4753,5.4753,1200.0],["1998-12-02",5.4753,5.4753,5.4753,5.4753,0.0],["1998-12-03",5.4753,5.4753,5.4753,5.4753,0.0],["1998-12-04",5.5136,5.5136,5.5136,5.5136,2400.0],["1998-12-07",5.5136,5.5136,5.5136,5.5136,0.0],["1998-12-08",5.5136,5.5519,5.5136,5.5519,7200.0],["1998-12-09",5.5519,5.5519,5.5519,5.5519,0.0],["1998-12-10",5.8391,5.8774,5.8391,5.8774,3000.0],["1998-12-11",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-14",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-15",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-16",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-17",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-18",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-21",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-22",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-23",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-24",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-28",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-29",5.8774,5.8774,5.8774,5.8774,0.0],["1998-12-30",5.6668,5.6668,5.6668,5.6668,1800.0],["1998-12-31",5.8199,5.8199,5.8199,5.8199,600.0],["1999-01-04",5.8582,5.8965,5.8582,5.8965,2400.0],["1999-01-05",5.8965,5.8965,5.8965,5.8965,0.0],["1999-01-06",5.8965,5.8965,5.8965,5.8965,0.0],["1999-01-07",5.7433,5.7433,5.6668,5.6668,24000.0],["1999-01-08",5.5902,5.5902,5.3605,5.3605,18000.0],["1999-01-11",5.3605,5.3605,5.3605,5.3605,0.0],["1999-01-12",5.3605,5.3605,5.3605,5.3605,0.0],["1999-01-13",5.3605,5.3605,5.3605,5.3605,0.0],["1999-01-14",5.3605,5.3605,5.3605,5.3605,0.0],["1999-01-15",5.303,5.303,5.303,5.303,6000.0],["1999-01-19",5.2073,5.2073,4.9393,4.9393,3600.0],["1999-01-20",5.1499,5.2073,5.1499,5.169,3600.0],["1999-01-21",5.169,5.169,5.169,5.169,0.0],["1999-01-22",5.1307,5.169,5.1307,5.169,2400.0],["1999-01-25",5.169,5.169,5.169,5.169,6000.0],["1999-01-26",5.2073,5.303,5.2073,5.303,4200.0],["1999-01-27",5.303,5.303,5.303,5.303,0.0],["1999-01-28",5.303,5.303,5.303,5.303,6000.0],["1999-01-29",5.303,5.303,5.303,5.303,0.0],["1999-02-01",5.303,5.303,5.303,5.303,0.0],["1999-02-02",5.303,5.303,5.303,5.303,0.0],["1999-02-03",5.303,5.303,5.303,5.303,0.0],["1999-02-04",5.303,5.303,5.303,5.303,0.0],["1999-02-05",5.3222,5.3222,5.2647,5.2647,7800.0],["1999-02-08",5.2647,5.2647,5.2647,5.2647,0.0],["1999-02-09",5.2073,5.2073,5.2073,5.2073,1200.0],["1999-02-10",5.169,5.169,5.169,5.169,1800.0],["1999-02-11",5.1499,5.1499,5.1499,5.1499,6600.0],["1999-02-12",5.1499,5.1499,5.1499,5.1499,0.0],["1999-02-16",5.1499,5.1499,5.1499,5.1499,0.0],["1999-02-17",5.1499,5.1499,5.1499,5.1499,9600.0],["1999-02-18",4.8531,4.8531,4.5947,4.7095,7800.0],["1999-02-19",4.6521,4.6521,4.6521,4.6521,1200.0],["1999-02-22",4.6521,4.6521,4.6521,4.6521,0.0],["1999-02-23",4.6904,4.6904,4.6904,4.6904,600.0],["1999-02-24",4.6904,4.6904,4.6904,4.6904,0.0],["1999-02-25",4.6904,4.6904,4.6904,4.6904,0.0],["1999-02-26",4.6904,4.6904,4.6904,4.6904,0.0],["1999-03-01",4.7478,4.7478,4.7478,4.7478,600.0],["1999-03-02",4.7478,4.7478,4.7478,4.7478,0.0],["1999-03-03",4.6904,4.6904,4.6521,4.6521,1200.0],["1999-03-04",4.5947,4.5947,4.5755,4.5947,7800.0],["1999-03-05",4.6521,4.6904,4.6521,4.6713,16200.0],["1999-03-08",4.6713,4.6713,4.6713,4.6713,0.0],["1999-03-09",4.7095,4.7861,4.7095,4.7861,6000.0],["1999-03-10",4.8436,4.9584,4.8436,4.9584,19800.0],["1999-03-11",4.9967,5.0541,4.9967,5.0541,7200.0],["1999-03-12",5.169,5.3605,5.169,5.3605,4800.0],["1999-03-15",5.3796,5.3796,5.3796,5.3796,600.0],["1999-03-16",5.3987,5.3987,5.3796,5.3892,6600.0],["1999-03-17",5.4179,5.4179,5.4179,5.4179,1800.0],["1999-03-18",5.5136,5.571,5.5136,5.571,1800.0],["1999-03-19",5.7242,5.7242,5.6285,5.6668,7200.0],["1999-03-22",5.7051,5.7051,5.7051,5.7051,3000.0],["1999-03-23",5.6955,5.6955,5.6763,5.6763,5400.0],["1999-03-24",5.6859,5.8199,5.6668,5.6763,19200.0],["1999-03-25",5.6763,5.6763,5.6476,5.6476,2400.0],["1999-03-26",5.6668,5.6668,5.6668,5.6668,4800.0],["1999-03-29",5.6595,5.6595,5.6595,5.6595,2400.0],["1999-03-30",5.6595,5.6595,5.6595,5.6595,0.0],["1999-03-31",5.6308,5.6595,5.6308,5.6308,3600.0],["1999-04-01",5.5925,5.6308,5.5925,5.6308,3000.0],["1999-04-05",5.6308,5.6308,5.6308,5.6308,0.0],["1999-04-06",5.6308,5.6308,5.6116,5.6116,2400.0],["1999-04-07",5.5733,5.6116,5.5733,5.6116,1800.0],["1999-04-08",5.6116,5.6116,5.5733,5.5733,2400.0],["1999-04-09",5.5158,5.5254,5.5158,5.5254,2400.0],["1999-04-12",5.5254,5.5254,5.5254,5.5254,600.0],["1999-04-13",5.5254,5.5254,5.5254,5.5254,0.0],["1999-04-14",5.4967,5.5158,5.4967,5.5158,1800.0],["1999-04-15",5.5158,5.5158,5.5158,5.5158,0.0],["1999-04-16",5.5829,5.7457,5.5829,5.7457,13200.0],["1999-04-19",5.7457,5.7648,5.7457,5.7648,1200.0],["1999-04-20",5.7648,5.8989,5.7648,5.8989,3600.0],["1999-04-21",5.8989,5.8989,5.8989,5.8989,0.0],["1999-04-22",5.8989,5.8989,5.8989,5.8989,0.0],["1999-04-23",5.8797,5.8989,5.8797,5.8989,1800.0],["1999-04-26",5.9755,5.9755,5.9755,5.9755,1800.0],["1999-04-27",6.0904,6.0904,6.033,6.033,3000.0],["1999-04-28",6.033,6.0713,6.033,6.0713,9000.0],["1999-04-29",6.0904,6.0904,6.0904,6.0904,1800.0],["1999-04-30",6.1287,6.1287,6.0904,6.0904,1200.0],["1999-05-03",6.1287,6.1287,6.1287,6.1287,2400.0],["1999-05-04",6.0904,6.0904,6.0904,6.0904,600.0],["1999-05-05",6.1287,6.1287,6.1287,6.1287,1800.0],["1999-05-06",6.3585,6.3585,6.3585,6.3585,1800.0],["1999-05-07",6.3585,6.3585,6.3585,6.3585,600.0],["1999-05-10",6.5884,6.6075,6.5884,6.5884,2400.0],["1999-05-11",6.6075,6.6075,6.6075,6.6075,3600.0],["1999-05-12",6.4352,6.4543,6.4352,6.4543,9000.0],["1999-05-13",6.4543,6.4543,6.4352,6.4352,3600.0],["1999-05-14",6.4447,6.4447,6.4447,6.4447,600.0],["1999-05-17",6.4447,6.4447,6.4447,6.4447,1200.0],["1999-05-18",6.4447,6.4447,6.4447,6.4447,0.0],["1999-05-19",6.5118,7.048,6.5118,6.9235,89400.0],["1999-05-20",6.4352,6.4447,6.4352,6.4352,34800.0],["1999-05-21",6.4352,6.4447,6.4352,6.4447,76800.0],["1999-05-24",6.2436,6.2628,6.2436,6.2628,15000.0],["1999-05-25",6.0713,6.1191,6.0713,6.1191,3000.0],["1999-05-26",6.1191,6.1191,6.1191,6.1191,1800.0],["1999-05-27",6.1191,6.1191,6.1191,6.1191,600.0],["1999-05-28",6.1191,6.1191,6.1191,6.1191,1800.0],["1999-06-01",6.0904,6.1191,6.0904,6.1191,1800.0],["1999-06-02",6.0904,6.0904,6.0713,6.0904,1800.0],["1999-06-03",6.0904,6.0904,6.0713,6.0904,3000.0],["1999-06-04",6.0904,6.0904,6.0904,6.0904,4800.0],["1999-06-07",6.1287,6.167,6.1287,6.167,4200.0],["1999-06-08",6.665,6.665,6.665,6.665,600.0],["1999-06-09",6.9618,6.9618,6.9618,6.9618,1800.0],["1999-06-10",7.2012,7.2779,7.2012,7.2587,2400.0],["1999-06-11",7.0863,7.1055,6.8948,6.8948,3000.0],["1999-06-14",6.665,6.665,6.665,6.665,2400.0],["1999-06-15",6.8374,6.8374,6.8182,6.8182,1200.0],["1999-06-16",6.8182,6.8278,6.8182,6.8278,2400.0],["1999-06-17",6.8278,6.8278,6.8278,6.8278,0.0],["1999-06-18",6.8182,6.8182,6.8182,6.8182,600.0],["1999-06-21",6.9331,6.9331,6.8948,6.8948,4200.0],["1999-06-22",7.2587,7.2587,7.2587,7.2587,2400.0],["1999-06-23",7.3162,7.3353,7.3162,7.3353,1800.0],["1999-06-24",7.3545,7.3545,7.3545,7.3545,4200.0],["1999-06-25",7.1246,7.1629,7.1246,7.1629,2400.0],["1999-06-28",7.048,7.048,7.048,7.048,1200.0],["1999-06-29",7.1246,7.2012,7.1246,7.2012,6000.0],["1999-06-30",7.048,7.1246,7.048,7.1246,3000.0],["1999-07-01",7.546,7.546,7.546,7.546,3000.0],["1999-07-02",7.5077,7.5077,7.5077,7.5077,600.0],["1999-07-06",7.8907,7.8907,7.8907,7.8907,600.0],["1999-07-07",7.6609,7.6609,7.5843,7.5843,1800.0],["1999-07-08",7.3545,7.3545,7.3545,7.3545,1200.0],["1999-07-09",7.2012,7.2012,7.2012,7.2012,600.0],["1999-07-12",7.4119,7.4119,7.4119,7.4119,2400.0],["1999-07-13",7.4119,7.4502,7.4119,7.4502,6600.0],["1999-07-14",7.4502,7.4502,7.4502,7.4502,0.0],["1999-07-15",7.4502,7.4502,7.4502,7.4502,0.0],["1999-07-16",8.178,8.2738,8.178,8.2738,11400.0],["1999-07-19",7.9865,7.9865,7.9865,7.9865,600.0],["1999-07-20",8.1206,8.1206,8.0056,8.0056,2400.0],["1999-07-21",8.0439,8.0439,7.9673,7.9673,6000.0],["1999-07-22",7.8141,7.8907,7.8141,7.8524,6000.0],["1999-07-23",7.6609,7.6609,7.6609,7.6609,1200.0],["1999-07-26",7.6992,7.9673,7.5843,7.5843,57000.0],["1999-07-27",7.546,7.546,7.546,7.546,600.0],["1999-07-28",7.8141,7.8141,7.7375,7.7375,2400.0],["1999-07-29",8.0439,8.0439,7.8524,7.8524,6600.0],["1999-07-30",7.8907,7.8907,7.8524,7.8907,1800.0],["1999-08-02",7.8907,7.8907,7.8907,7.8907,0.0],["1999-08-03",8.0822,8.0822,8.0439,8.0822,2400.0],["1999-08-04",8.0631,8.0631,8.0631,8.0631,3000.0],["1999-08-05",8.0631,8.0631,8.0631,8.0631,1200.0],["1999-08-06",7.8141,7.8141,7.7184,7.7184,4200.0],["1999-08-09",7.5747,7.5747,7.5077,7.5268,3000.0],["1999-08-10",7.5268,7.5268,7.479,7.479,13200.0],["1999-08-11",7.4311,7.4311,7.4311,7.4311,3000.0],["1999-08-12",7.3928,7.4502,7.3928,7.4502,4800.0],["1999-08-13",7.5843,7.6801,7.5843,7.6801,13800.0],["1999-08-16",7.6417,7.6417,7.6417,7.6417,12600.0],["1999-08-17",7.6992,7.6992,7.6609,7.6609,6600.0],["1999-08-18",7.6609,7.6609,7.6609,7.6609,0.0],["1999-08-19",7.6609,7.7758,7.6609,7.6992,67800.0],["1999-08-20",7.5268,7.5268,7.5077,7.5077,3000.0],["1999-08-23",7.546,7.546,7.4885,7.4885,1800.0],["1999-08-24",7.5077,7.5077,7.3736,7.3736,3600.0],["1999-08-25",7.3736,7.3736,7.3736,7.3736,0.0],["1999-08-26",7.3353,7.4311,7.3353,7.3545,6600.0],["1999-08-27",7.5077,7.5077,7.5077,7.5077,600.0],["1999-08-30",7.4311,7.4311,7.4311,7.4311,1800.0],["1999-08-31",7.4694,7.4885,7.4694,7.4885,1800.0],["1999-09-01",7.4885,7.4885,7.4885,7.4885,0.0],["1999-09-02",8.9824,9.059,8.8866,9.059,15000.0],["1999-09-03",9.0973,9.2314,9.0973,9.1165,6600.0],["1999-09-07",8.7334,8.81,8.5994,8.6568,20400.0],["1999-09-08",8.6568,8.6568,8.5802,8.5802,8400.0],["1999-09-09",8.6568,8.8483,8.6568,8.7334,7800.0],["1999-09-10",8.81,8.81,8.81,8.81,600.0],["1999-09-13",9.1069,9.4038,9.1069,9.3271,21000.0],["1999-09-14",9.3463,9.3463,9.2697,9.2697,2400.0],["1999-09-15",9.4229,9.5761,9.3463,9.4995,6000.0],["1999-09-16",9.1165,9.1165,8.8292,8.9633,1275600.0],["1999-09-17",9.2697,9.2888,9.2697,9.2697,242400.0],["1999-09-20",9.4995,9.5761,9.4995,9.5187,56400.0],["1999-09-21",9.8155,9.8155,9.624,9.624,55200.0],["1999-09-22",9.6527,9.6527,9.5378,9.5761,19800.0],["1999-09-23",9.557,9.557,9.4995,9.4995,16800.0],["1999-09-24",9.3846,9.4229,9.3463,9.4229,10200.0],["1999-09-27",9.3846,9.3846,9.3176,9.3463,22800.0],["1999-09-28",9.2697,9.3367,9.2697,9.3367,4200.0],["1999-09-29",9.2697,9.3463,9.2697,9.3463,7800.0],["1999-09-30",9.308,9.3271,9.308,9.308,59400.0],["1999-10-01",9.2697,9.2697,9.1931,9.2697,39000.0],["1999-10-04",9.1931,9.1931,9.1835,9.1931,67200.0],["1999-10-05",8.9824,8.9824,8.9441,8.9633,33600.0],["1999-10-06",9.1165,9.1931,9.1165,9.1835,15600.0],["1999-10-07",9.1835,9.1835,9.1165,9.1165,9600.0],["1999-10-08",9.1165,9.1931,9.1165,9.1931,58800.0],["1999-10-11",9.1548,9.2601,9.1548,9.2601,7800.0],["1999-10-12",9.2601,9.2601,9.1548,9.1931,7200.0],["1999-10-13",9.1739,9.1835,9.1739,9.1835,4800.0],["1999-10-14",8.81,8.81,8.7334,8.81,14400.0],["1999-10-15",8.81,8.8866,8.81,8.8866,10800.0],["1999-10-18",8.8866,8.8866,8.8866,8.8866,0.0],["1999-10-19",8.9441,8.9441,8.8866,8.8866,9000.0],["1999-10-20",8.9249,9.1165,8.9249,9.1165,26400.0],["1999-10-21",9.0782,9.2601,9.0782,9.2314,5400.0],["1999-10-22",9.2888,9.5761,9.2888,9.5761,19200.0],["1999-10-25",9.5761,9.806,9.5761,9.7868,6000.0],["1999-10-26",10.572,10.7444,10.572,10.7444,15000.0],["1999-10-27",10.4476,10.4476,10.2082,10.2656,18000.0],["1999-10-28",10.3422,10.3805,10.2656,10.3805,7200.0],["1999-10-29",10.189,10.3039,10.189,10.2465,10800.0],["1999-11-01",10.3326,10.3422,10.3326,10.3422,4200.0],["1999-11-02",10.6582,10.687,10.6582,10.687,6600.0],["1999-11-03",10.7636,10.8785,10.7636,10.8785,18000.0],["1999-11-04",11.3381,11.3381,11.2998,11.3381,5400.0],["1999-11-05",12.5639,12.6022,12.4873,12.6022,22200.0],["1999-11-08",12.0659,12.1425,12.0659,12.1425,4800.0],["1999-11-09",11.5297,11.568,11.5297,11.568,26400.0],["1999-11-10",11.2232,11.3764,11.2232,11.2998,18000.0],["1999-11-11",11.3381,11.7595,11.3381,11.6446,24000.0],["1999-11-12",11.8361,11.9893,11.6446,11.9702,43200.0],["1999-11-15",12.2479,12.449,12.2479,12.4107,36600.0],["1999-11-16",12.334,12.3436,12.334,12.3436,4200.0],["1999-11-17",11.7595,11.7978,11.6829,11.702,19200.0],["1999-11-18",11.702,11.7595,11.702,11.7595,4800.0],["1999-11-19",11.7595,11.7595,11.7212,11.7595,2400.0],["1999-11-22",12.334,12.334,12.2383,12.3149,22800.0],["1999-11-23",12.4107,12.4107,12.3724,12.4107,4800.0],["1999-11-24",12.4107,12.4873,12.3915,12.3915,14400.0],["1999-11-26",12.4107,12.4107,12.4107,12.4107,1800.0],["1999-11-29",12.4107,12.4873,12.4107,12.449,21000.0],["1999-11-30",12.449,12.449,12.449,12.449,2400.0],["1999-12-01",12.7458,12.832,12.7458,12.832,11400.0],["1999-12-02",12.7171,12.7362,12.7171,12.7362,8400.0],["1999-12-03",12.6788,12.7171,12.6405,12.7171,6600.0],["1999-12-06",13.8662,14.0194,13.8662,13.9237,21000.0],["1999-12-07",13.6364,13.713,13.6364,13.6556,8400.0],["1999-12-08",13.6747,13.6747,13.5215,13.5311,16200.0],["1999-12-09",12.7458,12.7554,12.6788,12.7554,16200.0],["1999-12-10",13.0235,13.1767,13.0235,13.1001,12000.0],["1999-12-13",13.0044,13.0044,12.8703,12.8703,10200.0],["1999-12-14",12.8129,12.8129,12.7745,12.8129,13200.0],["1999-12-15",13.4832,13.4832,13.4832,13.4832,1200.0],["1999-12-16",13.5215,13.7513,13.464,13.5215,56400.0],["1999-12-17",14.1344,14.1918,14.1344,14.1918,7200.0],["1999-12-20",13.8279,13.8375,13.8088,13.8183,4800.0],["1999-12-21",13.5981,13.713,13.5981,13.713,8400.0],["1999-12-22",14.6132,14.6515,14.5366,14.6515,7800.0],["1999-12-23",14.5749,14.594,14.5749,14.594,1200.0],["1999-12-27",15.0537,15.2069,15.0537,15.2069,5400.0],["1999-12-28",16.5475,16.7391,16.5475,16.7391,19800.0],["1999-12-29",18.1563,18.9607,18.1563,18.9607,69600.0],["1999-12-30",17.3902,17.5243,17.3902,17.5243,10200.0],["1999-12-31",17.2753,17.3807,17.2753,17.3807,10800.0],["2000-01-03",17.4669,17.5052,17.3902,17.4669,10200.0],["2000-01-04",16.605,16.6625,16.5092,16.5092,28200.0],["2000-01-05",15.0345,15.3984,15.0345,15.1494,18600.0],["2000-01-06",13.3683,13.5598,13.3683,13.4449,14400.0],["2000-01-07",12.6022,13.1001,12.6022,13.1001,36000.0],["2000-01-10",12.6405,13.5215,12.6405,13.5215,16200.0],["2000-01-11",13.7896,14.0003,13.713,13.9428,28800.0],["2000-01-12",12.9661,13.215,12.9661,13.1193,20400.0],["2000-01-13",12.6788,13.0235,12.6788,12.8703,43200.0],["2000-01-14",12.5064,12.7171,12.5064,12.7171,9000.0],["2000-01-18",12.449,12.6022,12.4107,12.4107,24000.0],["2000-01-19",11.7978,11.9702,11.7978,11.9702,8400.0],["2000-01-20",12.1042,12.1808,12.1042,12.1425,2400.0],["2000-01-21",12.5639,12.5639,12.449,12.4681,16800.0],["2000-01-24",12.4107,12.4107,12.2957,12.334,13800.0],["2000-01-25",12.449,12.583,12.4107,12.4107,39000.0],["2000-01-26",12.2574,12.4107,12.2574,12.3915,10800.0],["2000-01-27",13.4066,13.713,13.4066,13.5981,31800.0],["2000-01-28",13.6747,13.713,13.4066,13.4066,22800.0],["2000-01-31",14.3259,14.3259,14.1918,14.2876,12600.0],["2000-02-01",13.7896,14.0961,13.7896,14.0961,24000.0],["2000-02-02",14.1535,14.3642,14.1535,14.2493,9000.0],["2000-02-03",13.9428,14.345,13.9045,14.2301,22200.0],["2000-02-04",14.8238,15.3218,14.7472,15.1111,46200.0],["2000-02-07",14.5174,14.6706,14.3259,14.345,22800.0],["2000-02-08",13.78,14.2397,13.78,14.0194,43200.0],["2000-02-09",13.6364,13.9811,13.6364,13.9045,28800.0],["2000-02-10",12.9852,13.0618,12.8703,12.9469,31200.0],["2000-02-11",12.7554,12.9469,12.7554,12.7937,28800.0],["2000-02-14",12.8512,13.0235,12.8512,12.8703,15000.0],["2000-02-15",13.1672,13.3491,12.9661,13.3491,17400.0],["2000-02-16",12.6022,12.9086,12.6022,12.9086,9600.0],["2000-02-17",13.464,13.464,12.8129,13.081,103800.0],["2000-02-18",13.1193,13.2151,13.081,13.1001,19800.0],["2000-02-22",12.2957,12.5543,12.2957,12.5543,14400.0],["2000-02-23",13.081,13.2534,13.081,13.1767,13200.0],["2000-02-24",13.0044,13.1767,12.9278,13.1001,20400.0],["2000-02-25",13.1384,13.33,13.1384,13.33,18000.0],["2000-02-28",13.33,13.33,13.2534,13.33,19800.0],["2000-02-29",13.33,13.33,13.2917,13.33,24000.0],["2000-03-01",13.33,13.33,13.2534,13.33,17400.0],["2000-03-02",13.33,13.33,13.33,13.33,37800.0],["2000-03-03",12.583,12.7937,12.583,12.7937,21600.0],["2000-03-06",12.2957,12.5064,12.2574,12.2766,37200.0],["2000-03-07",12.7171,12.8129,12.7171,12.8129,15600.0],["2000-03-08",12.7937,12.9852,12.7937,12.9852,15000.0],["2000-03-09",12.7362,13.1001,12.7362,13.1001,33600.0],["2000-03-10",13.1001,13.3683,13.1001,13.3683,36600.0],["2000-03-13",12.6405,13.014,12.6405,13.014,20400.0],["2000-03-14",12.6405,12.8703,12.6213,12.6213,35400.0],["2000-03-15",12.6405,12.8895,12.6405,12.7937,29400.0],["2000-03-16",12.4107,12.583,12.4107,12.5256,21000.0],["2000-03-17",12.334,12.5256,12.334,12.5256,21600.0],["2000-03-20",12.334,12.5064,12.334,12.4298,43200.0],["2000-03-21",11.9893,12.1713,11.9893,12.1713,20400.0],["2000-03-22",11.951,12.2,11.951,12.2,29400.0],["2000-03-23",12.2383,12.4298,12.2383,12.4107,17400.0],["2000-03-24",12.4202,12.4202,11.9893,12.0085,106800.0],["2000-03-27",12.2957,12.6788,12.2957,12.6788,25800.0],["2000-03-28",9.7293,11.6637,9.7293,11.6637,43800.0],["2000-03-29",12.0963,12.1347,12.0388,12.1347,15600.0],["2000-03-30",13.0549,13.0549,12.9015,12.9015,39600.0],["2000-03-31",13.2082,13.2082,12.4989,12.4989,132000.0],["2000-04-03",13.8025,13.9079,13.63,13.9079,49800.0],["2000-04-04",13.8408,13.8792,13.122,13.2849,179400.0],["2000-04-05",13.2849,13.2849,13.0357,13.189,154800.0],["2000-04-06",12.959,13.4478,12.8919,13.189,175800.0],["2000-04-07",13.122,13.1315,12.9303,12.959,173400.0],["2000-04-10",12.959,13.3041,12.959,13.0549,142200.0],["2000-04-11",12.9973,13.074,12.959,12.959,106200.0],["2000-04-12",13.1124,13.2561,12.8823,12.8823,252000.0],["2000-04-13",12.7577,13.1315,12.729,13.074,293400.0],["2000-04-14",12.8152,12.8823,12.8056,12.844,198600.0],["2000-04-17",12.8056,12.9207,12.8056,12.9207,160800.0],["2000-04-18",12.4606,12.6523,12.4222,12.4222,190200.0],["2000-04-19",12.3072,12.3072,12.1155,12.1155,134400.0],["2000-04-20",12.4031,12.4031,12.1922,12.1922,125400.0],["2000-04-24",12.9207,12.9782,12.9111,12.9398,68400.0],["2000-04-25",12.729,12.729,12.6619,12.729,138600.0],["2000-04-26",12.729,12.8823,12.729,12.8823,77400.0],["2000-04-27",12.4606,12.5948,12.4222,12.5948,180600.0],["2000-04-28",12.9398,12.959,12.729,12.7673,187800.0],["2000-05-01",13.3616,13.3903,13.189,13.2082,349800.0],["2000-05-02",13.8025,13.8408,13.7833,13.7833,48000.0],["2000-05-03",13.8025,13.8217,13.7737,13.7737,24600.0],["2000-05-04",13.8025,13.8025,13.7641,13.7833,19800.0],["2000-05-05",13.7641,13.7929,13.6491,13.6779,238800.0],["2000-05-08",13.7258,13.7258,13.5724,13.5724,78000.0],["2000-05-09",13.4574,13.4574,13.3041,13.3041,124800.0],["2000-05-10",13.189,13.2849,13.189,13.189,58800.0],["2000-05-11",13.2178,13.2561,13.2178,13.2561,12600.0],["2000-05-12",13.2561,13.3041,13.2274,13.3041,16800.0],["2000-05-15",13.5341,13.5724,13.5341,13.5724,9600.0],["2000-05-16",13.5724,13.86,13.4958,13.8408,189000.0],["2000-05-17",13.8025,13.8792,13.8025,13.8792,15600.0],["2000-05-18",13.6491,13.6491,13.6012,13.6491,4800.0],["2000-05-19",13.3616,13.3999,13.3328,13.3999,22200.0],["2000-05-22",12.5756,12.6331,12.4989,12.6331,21600.0],["2000-05-23",12.729,12.9398,12.729,12.9398,29400.0],["2000-05-24",12.9782,13.3424,12.729,13.3424,84600.0],["2000-05-25",12.9398,13.1507,12.9398,13.0357,30600.0],["2000-05-26",12.9973,12.9973,12.9398,12.9398,10200.0],["2000-05-30",13.0357,13.0644,12.9782,13.0165,25200.0],["2000-05-31",13.63,13.6491,13.5149,13.5149,46800.0],["2000-06-01",13.5245,13.5533,13.4862,13.5533,13800.0],["2000-06-02",13.4958,13.4958,13.3807,13.4574,18000.0],["2000-06-05",13.8312,13.8888,13.8025,13.8025,11400.0],["2000-06-06",13.6645,13.8255,13.6415,13.8255,35500.0],["2000-06-07",13.6645,13.814,13.6645,13.814,11000.0],["2000-06-08",13.6645,13.7565,13.6185,13.6185,27500.0],["2000-06-09",13.4574,13.4804,13.3654,13.4804,16500.0],["2000-06-12",13.3884,13.3884,13.2734,13.2964,16000.0],["2000-06-13",13.3424,13.4344,13.3424,13.4229,39000.0],["2000-06-14",12.9743,13.0203,12.8823,12.8823,43000.0],["2000-06-15",12.8938,12.9053,12.8363,12.8823,12000.0],["2000-06-16",12.7903,12.7903,12.6523,12.6523,29500.0],["2000-06-19",12.6983,12.7328,12.6983,12.7328,8500.0],["2000-06-20",12.6983,12.6983,12.5833,12.6293,98500.0],["2000-06-21",13.0664,13.1239,13.0664,13.1239,83500.0],["2000-06-22",13.2504,13.3654,13.2274,13.3424,8500.0],["2000-06-23",13.2964,13.7565,13.2964,13.745,33500.0],["2000-06-26",13.0664,13.0894,13.0664,13.0894,10500.0],["2000-06-27",13.2964,13.2964,13.2274,13.2274,18000.0],["2000-06-28",13.5149,13.6185,13.4919,13.5724,15500.0],["2000-06-29",13.9865,14.0555,13.9175,14.0555,22500.0],["2000-06-30",13.699,13.837,13.699,13.837,18000.0],["2000-07-03",13.5264,13.745,13.5264,13.745,15000.0],["2000-07-05",12.9398,13.0664,12.9398,13.0319,29000.0],["2000-07-06",13.4344,13.5724,13.4344,13.5724,14500.0],["2000-07-07",14.0555,14.1245,14.0325,14.1015,8000.0],["2000-07-10",14.1015,14.2166,14.0555,14.2166,18500.0],["2000-07-11",14.2396,14.3086,14.2166,14.2856,21500.0],["2000-07-12",14.0785,14.0785,13.9635,14.0555,72000.0],["2000-07-13",14.4121,14.4466,14.2396,14.4006,160500.0],["2000-07-14",13.8255,13.906,13.7565,13.814,83000.0],["2000-07-17",13.8255,13.9635,13.8255,13.9635,32000.0],["2000-07-18",13.3539,13.4804,13.3424,13.4344,35000.0],["2000-07-19",13.4344,13.4804,13.4114,13.4804,29500.0],["2000-07-20",13.5264,13.7105,13.5264,13.6875,44500.0],["2000-07-21",13.2044,13.2044,13.0434,13.1584,28500.0],["2000-07-24",12.9743,13.0664,12.8823,12.8823,36000.0],["2000-07-25",12.7903,12.8593,12.7213,12.7443,38000.0],["2000-07-26",12.5143,12.5143,12.4452,12.4683,16000.0],["2000-07-27",11.8931,11.9852,11.8471,11.8931,215500.0],["2000-07-28",11.5481,11.5711,11.5481,11.5711,28000.0],["2000-07-31",11.9277,12.1692,11.9277,12.0542,60000.0],["2000-08-01",11.5941,11.8011,11.5941,11.8011,24000.0],["2000-08-02",12.4452,12.5143,12.3762,12.5143,36000.0],["2000-08-03",12.0542,12.4222,12.0542,12.4222,44000.0],["2000-08-04",11.226,11.4676,11.226,11.4561,23000.0],["2000-08-07",11.4791,11.6171,11.3641,11.4561,29500.0],["2000-08-08",11.4331,11.4791,11.3641,11.4791,8000.0],["2000-08-09",11.4561,11.4561,11.3641,11.4101,33000.0],["2000-08-10",11.7666,11.9392,11.7666,11.9392,16500.0],["2000-08-11",11.9622,12.0542,11.9622,12.0082,25500.0],["2000-08-14",12.0082,12.0082,11.7551,11.7896,42500.0],["2000-08-15",11.8241,11.8701,11.7781,11.7781,18500.0],["2000-08-16",11.8931,11.9392,11.8701,11.8931,18500.0],["2000-08-17",11.5366,11.5366,11.4331,11.5251,22000.0],["2000-08-18",11.295,11.341,11.295,11.3065,15500.0],["2000-08-21",11.341,11.3871,11.295,11.295,24500.0],["2000-08-22",11.341,11.4101,11.318,11.318,22000.0],["2000-08-23",11.9162,11.9392,11.8356,11.9046,29500.0],["2000-08-24",12.0772,12.2382,12.0542,12.1807,28500.0],["2000-08-25",12.5373,12.5833,12.5143,12.5143,18500.0],["2000-08-28",12.3302,12.3532,12.3072,12.3532,87000.0],["2000-08-29",12.1922,12.4222,12.1922,12.3302,33500.0],["2000-08-30",12.3302,12.3302,12.1692,12.1807,20500.0],["2000-08-31",12.2612,12.3532,12.2612,12.3072,16500.0],["2000-09-01",12.8018,12.9513,12.8018,12.9513,8500.0],["2000-09-05",12.7443,12.8593,12.7443,12.7903,15000.0],["2000-09-06",12.8133,12.8593,12.7673,12.7903,11500.0],["2000-09-07",12.8133,12.9283,12.8133,12.8363,22000.0],["2000-09-08",12.9743,12.9743,12.7903,12.7903,161000.0],["2000-09-11",12.2152,12.3762,12.2152,12.2382,18000.0],["2000-09-12",12.0082,12.1232,11.9852,12.0082,37500.0],["2000-09-13",11.9852,12.1232,11.9622,12.0312,18000.0],["2000-09-14",11.8471,11.9392,11.8241,11.8241,20000.0],["2000-09-15",11.8471,11.9622,11.8471,11.9622,14500.0],["2000-09-18",11.9622,11.9622,11.8241,11.8701,24000.0],["2000-09-19",11.7781,11.8701,11.6861,11.7321,27500.0],["2000-09-20",11.6171,11.6976,11.6171,11.6401,18000.0],["2000-09-21",11.5711,11.6171,11.5481,11.5711,17500.0],["2000-09-22",11.065,11.4101,11.065,11.295,35500.0],["2000-09-25",11.295,11.295,10.6049,10.6279,78500.0],["2000-09-26",11.0995,11.1455,11.042,11.111,15500.0],["2000-09-27",10.6854,10.7199,10.6739,10.7199,10000.0],["2000-09-28",10.3749,10.4209,10.3749,10.4209,20000.0],["2000-09-29",10.7659,10.7659,10.7199,10.7199,15500.0],["2000-10-02",11.111,11.272,11.111,11.18,12500.0],["2000-10-03",10.6969,10.7659,10.6739,10.7084,30500.0],["2000-10-04",11.042,11.042,10.881,10.881,30500.0],["2000-10-05",10.904,10.973,10.904,10.95,16500.0],["2000-10-06",11.042,11.088,10.996,11.0075,17000.0],["2000-10-09",10.9615,11.088,10.9155,11.042,14500.0],["2000-10-10",10.6739,10.7659,10.5819,10.6279,25500.0],["2000-10-11",10.0758,10.1218,10.0758,10.0758,27500.0],["2000-10-12",10.0758,10.0758,9.9493,10.0528,12000.0],["2000-10-13",10.0068,10.1218,10.0068,10.0298,31500.0],["2000-10-16",10.7889,10.881,10.6969,10.881,30500.0],["2000-10-17",10.5359,10.6049,10.4899,10.5359,16000.0],["2000-10-18",10.5819,10.6739,10.5819,10.6739,9500.0],["2000-10-19",10.4094,10.5359,10.3404,10.4439,43500.0],["2000-10-20",11.065,11.065,11.019,11.042,10000.0],["2000-10-23",10.996,11.019,10.973,11.019,11000.0],["2000-10-24",11.019,11.088,10.95,11.088,13000.0],["2000-10-25",11.134,11.157,10.973,10.996,27500.0],["2000-10-26",10.8119,10.835,10.7429,10.7889,14000.0],["2000-10-27",11.134,11.18,11.134,11.18,6500.0],["2000-10-30",10.3519,10.4439,10.3519,10.3979,16500.0],["2000-10-31",9.7078,9.7998,9.6847,9.6847,17500.0],["2000-11-01",9.6157,9.6617,9.5927,9.6617,9000.0],["2000-11-02",9.5697,9.5927,9.5237,9.5467,6000.0],["2000-11-03",9.5927,9.6617,9.4317,9.5237,49500.0],["2000-11-06",9.4777,9.5697,9.4777,9.5697,8500.0],["2000-11-07",9.7538,9.7998,9.7308,9.7538,28000.0],["2000-11-08",9.9838,10.0758,9.9838,10.0068,11000.0],["2000-11-09",9.7538,9.8228,9.7078,9.7078,22500.0],["2000-11-10",9.6847,9.6847,9.4777,9.4777,20500.0],["2000-11-13",9.8918,9.8918,9.8113,9.8803,8500.0],["2000-11-14",9.9608,10.0643,9.9608,10.0643,6000.0],["2000-11-15",10.1103,10.1103,9.9838,10.0298,11000.0],["2000-11-16",10.0298,10.0758,9.9838,9.9838,9500.0],["2000-11-17",9.9378,10.0528,9.9378,10.0068,15500.0],["2000-11-20",9.9378,9.9838,9.7998,9.8458,32000.0],["2000-11-21",9.6847,9.7538,9.6042,9.6042,11500.0],["2000-11-22",9.1096,9.1557,8.9486,8.9486,21500.0],["2000-11-24",8.9486,8.9486,8.7876,8.8106,13500.0],["2000-11-27",8.8336,9.0636,8.8336,9.0636,18000.0],["2000-11-28",9.0636,9.0981,8.9716,9.0521,13000.0],["2000-11-29",9.0176,9.0636,9.0176,9.0636,4500.0],["2000-11-30",8.8566,8.8566,8.7876,8.7876,10500.0],["2000-12-01",8.8566,8.9831,8.8336,8.8336,23500.0],["2000-12-04",8.8451,8.9256,8.8451,8.8681,7000.0],["2000-12-05",8.9716,9.1096,8.9716,9.0176,19500.0],["2000-12-06",9.0176,9.1614,9.0176,9.0981,20500.0],["2000-12-07",9.2017,9.5007,9.2017,9.4087,13500.0],["2000-12-08",9.4547,9.5237,9.3167,9.4777,97000.0],["2000-12-11",9.6617,9.7653,9.6617,9.7653,22500.0],["2000-12-12",9.8573,10.0183,9.8458,9.9378,15500.0],["2000-12-13",9.9378,9.9378,9.6157,9.6732,24000.0],["2000-12-14",9.6732,9.6732,9.5007,9.5007,9000.0],["2000-12-15",9.5697,9.5697,9.3052,9.3052,25500.0],["2000-12-18",9.3857,9.4087,9.2017,9.3397,16000.0],["2000-12-19",9.3052,9.3627,9.2017,9.2477,22000.0],["2000-12-20",9.1557,9.1557,8.8336,8.8796,20000.0],["2000-12-21",8.9026,8.9026,8.6036,8.6036,23000.0],["2000-12-22",8.7416,9.0636,8.6496,8.8106,80500.0],["2000-12-26",8.8106,9.0406,8.8106,9.0176,22500.0],["2000-12-27",9.0406,9.0406,8.9946,8.9946,1500.0],["2000-12-28",9.0636,9.0866,8.9256,9.0176,33500.0],["2000-12-29",8.9716,9.0406,8.8796,8.8796,23500.0],["2001-01-02",9.0176,9.1326,9.0176,9.1326,11000.0],["2001-01-03",9.1787,9.3627,9.1326,9.3167,31500.0],["2001-01-04",9.2707,9.2707,9.1096,9.1557,13000.0],["2001-01-05",9.2017,9.2247,9.1096,9.1096,59500.0],["2001-01-08",9.2132,9.2362,9.2017,9.2362,14500.0],["2001-01-09",9.2362,9.2362,9.1787,9.2017,15500.0],["2001-01-10",9.1557,9.1557,8.7876,8.7876,14500.0],["2001-01-11",8.2815,8.3045,8.1895,8.2815,22000.0],["2001-01-12",8.2815,8.3275,8.2585,8.3275,4000.0],["2001-01-16",8.316,8.5575,8.316,8.523,11500.0],["2001-01-17",8.6956,8.9486,8.6956,8.9026,18000.0],["2001-01-18",8.9946,9.0751,8.9946,9.0751,9500.0],["2001-01-19",9.1557,9.2247,9.1096,9.2247,13500.0],["2001-01-22",8.9946,9.2937,8.9716,9.1326,38000.0],["2001-01-23",9.1326,9.3627,9.1096,9.3627,24500.0],["2001-01-24",9.2707,9.3857,9.2707,9.3397,15000.0],["2001-01-25",9.2937,9.3397,9.2707,9.2707,3500.0],["2001-01-26",9.2017,9.4087,9.2017,9.4087,37000.0],["2001-01-29",9.4004,9.4004,9.0728,9.1096,67500.0],["2001-01-30",9.0176,9.1741,8.9808,9.0912,23500.0],["2001-01-31",9.2017,9.2937,9.1998,9.2201,19000.0],["2001-02-01",9.2845,9.2937,9.2109,9.2109,12000.0],["2001-02-02",8.771,8.771,8.7048,8.7324,22000.0],["2001-02-05",8.7269,8.7269,8.3735,8.3827,11500.0],["2001-02-06",8.4655,8.5115,8.4563,8.5115,8500.0],["2001-02-07",8.5391,8.5667,8.4655,8.5465,11000.0],["2001-02-08",8.5465,8.7048,8.5465,8.7048,7500.0],["2001-02-09",8.8704,8.9845,8.8336,8.9256,5000.0],["2001-02-12",8.9256,9.128,8.9256,9.1096,54000.0],["2001-02-13",8.8336,8.8336,8.7048,8.714,8500.0],["2001-02-14",8.714,8.714,8.6128,8.6128,29000.0],["2001-02-15",8.4655,8.5023,8.4655,8.4655,5000.0],["2001-02-16",8.4582,8.4747,8.3551,8.3551,19000.0],["2001-02-20",8.2668,8.2668,7.9134,8.0054,11500.0],["2001-02-21",8.1619,8.1619,8.1435,8.1435,16000.0],["2001-02-22",8.1067,8.1067,8.0791,8.0791,11500.0],["2001-02-23",8.2171,8.2171,8.1987,8.2079,6500.0],["2001-02-26",8.2079,8.2797,8.2079,8.2539,9000.0],["2001-02-27",8.2539,8.2815,8.2539,8.2539,9000.0],["2001-02-28",8.2557,8.2557,8.1987,8.1987,37500.0],["2001-03-01",8.414,8.4195,8.3827,8.3827,12000.0],["2001-03-02",7.7386,7.7644,7.7294,7.7644,27000.0],["2001-03-05",7.7644,7.7754,7.7386,7.7386,7000.0],["2001-03-06",7.9705,8.1895,7.9613,8.1895,17000.0],["2001-03-07",8.1527,8.1527,8.1159,8.1471,10000.0],["2001-03-08",8.23,8.2539,8.2152,8.2171,7500.0],["2001-03-09",8.2189,8.2189,8.1159,8.1251,5500.0],["2001-03-12",7.711,7.7202,7.6742,7.6834,9000.0],["2001-03-13",7.3613,7.3613,7.2969,7.3245,14500.0],["2001-03-14",6.9841,6.9841,6.8644,6.8644,43500.0],["2001-03-15",6.8644,7.0393,6.8644,7.0245,9500.0],["2001-03-16",7.1957,7.2693,7.1957,7.2675,10000.0],["2001-03-19",7.3245,7.3337,7.319,7.3245,3000.0],["2001-03-20",7.3429,7.3613,7.2969,7.2969,34500.0],["2001-03-21",7.5086,7.5178,7.4902,7.5086,32000.0],["2001-03-22",7.5067,7.5822,7.5067,7.573,19000.0],["2001-03-23",7.5233,7.573,7.5086,7.573,10500.0],["2001-03-26",7.9392,8.0791,7.9392,8.0791,8500.0],["2001-03-27",8.0791,8.2263,8.0699,8.2263,29500.0],["2001-03-28",8.5326,8.5418,8.4773,8.4773,11000.0],["2001-03-29",8.0626,8.0719,8.0534,8.0626,4500.0],["2001-03-30",7.9244,7.9244,7.847,7.8599,45000.0],["2001-04-02",7.7973,7.7973,7.6388,7.6664,60000.0],["2001-04-03",7.6664,7.6664,7.5927,7.5927,6500.0],["2001-04-04",7.3716,7.3808,7.3531,7.3531,7500.0],["2001-04-05",7.4176,7.5835,7.4158,7.5816,105500.0],["2001-04-06",7.6664,7.6941,7.648,7.6941,11500.0],["2001-04-09",7.5927,7.6296,7.519,7.5374,55500.0],["2001-04-10",7.5558,7.648,7.5558,7.648,44500.0],["2001-04-11",7.648,7.8046,7.648,7.7862,14000.0],["2001-04-12",7.9428,7.9613,7.9428,7.9521,13000.0],["2001-04-16",7.7401,7.7401,7.7309,7.7383,24500.0],["2001-04-17",7.7493,7.753,7.7401,7.753,9000.0],["2001-04-18",7.7899,8.1364,7.7899,8.1364,30000.0],["2001-04-19",8.1474,8.4312,8.1474,8.4312,54000.0],["2001-04-20",8.269,8.2746,8.2635,8.2746,20500.0],["2001-04-23",8.3391,8.4957,8.3391,8.4957,20000.0],["2001-04-24",8.4957,8.5141,8.4939,8.4957,10000.0],["2001-04-25",8.352,8.3759,8.3483,8.3759,8500.0],["2001-04-26",8.2561,8.2764,8.164,8.2746,5500.0],["2001-04-27",8.1087,8.1493,8.1087,8.1493,15000.0],["2001-04-30",8.1493,8.1732,8.1087,8.1364,9500.0],["2001-05-01",8.2377,8.4957,8.1824,8.4957,24000.0],["2001-05-02",8.4957,8.6616,8.4865,8.6431,24500.0],["2001-05-03",8.6947,8.7169,8.6524,8.6616,16500.0],["2001-05-04",8.6911,8.6911,8.6431,8.6892,18500.0],["2001-05-07",8.9288,8.9288,8.9104,8.9104,5500.0],["2001-05-08",8.9251,9.0302,8.9251,9.0117,6500.0],["2001-05-09",9.0228,9.2292,9.0228,9.2292,10000.0],["2001-05-10",9.2292,9.2292,8.8551,9.2181,11000.0],["2001-05-11",9.2753,9.2789,9.2697,9.2789,2500.0],["2001-05-14",9.2789,9.2789,9.2605,9.2697,11500.0],["2001-05-15",8.9841,8.9841,8.9749,8.9841,4000.0],["2001-05-16",9.0302,9.0486,9.0302,9.0412,3000.0],["2001-05-17",9.3066,9.325,9.3066,9.325,6000.0],["2001-05-18",9.6475,9.6475,9.6014,9.6014,6000.0],["2001-05-21",9.4172,9.4172,9.3987,9.4079,4500.0],["2001-05-22",9.4079,9.4448,9.3803,9.4448,19000.0],["2001-05-23",9.7212,9.7304,9.712,9.7304,6500.0],["2001-05-24",9.6696,9.6844,9.6659,9.6844,2500.0],["2001-05-25",9.7212,9.8595,9.7212,9.8595,8500.0],["2001-05-29",10.1359,10.1359,10.1082,10.1082,3500.0],["2001-05-30",9.7673,9.7857,9.7673,9.7673,22000.0],["2001-05-31",9.5425,9.5922,9.5277,9.5756,33000.0],["2001-06-01",9.5756,9.5756,9.5093,9.5093,44500.0],["2001-06-04",9.3527,9.3729,9.3527,9.3619,10500.0],["2001-06-05",9.2513,9.2513,9.2421,9.2513,4000.0],["2001-06-06",9.1223,9.1315,9.1039,9.1039,11500.0],["2001-06-07",9.3158,9.325,9.3066,9.3066,6000.0],["2001-06-08",9.3084,9.3084,9.2513,9.2513,13500.0],["2001-06-11",9.1592,9.1684,9.1223,9.1499,12000.0],["2001-06-12",8.938,8.9472,8.9288,8.9343,21000.0],["2001-06-13",9.0762,9.0762,9.0394,9.0394,23000.0],["2001-06-14",9.0394,9.0578,9.0302,9.0578,6500.0],["2001-06-15",9.2329,9.2329,9.1499,9.1499,67000.0],["2001-06-18",8.9933,8.9933,8.9859,8.9933,13000.0],["2001-06-19",8.9196,8.9196,8.8864,8.8919,4500.0],["2001-06-20",8.9104,8.9657,8.9104,8.938,23000.0],["2001-06-21",8.9472,8.9933,8.9472,8.9933,5000.0],["2001-06-22",8.9896,9.067,8.9896,9.0486,12000.0],["2001-06-25",9.2605,9.3803,9.2605,9.3803,45000.0],["2001-06-26",9.3803,9.3803,9.3711,9.3711,85000.0],["2001-06-27",9.0854,9.102,9.067,9.0947,19000.0],["2001-06-28",8.7998,8.8846,8.7998,8.8809,26500.0],["2001-06-29",8.9749,8.9988,8.9749,8.9933,7500.0],["2001-07-02",9.0302,9.1499,9.0302,9.1499,15500.0],["2001-07-03",9.3987,9.3987,9.3619,9.3619,9000.0],["2001-07-05",9.0928,9.1039,9.0762,9.0762,7000.0],["2001-07-06",9.0928,9.0928,9.0578,9.0744,14000.0],["2001-07-09",8.7537,8.7537,8.7353,8.7353,2500.0],["2001-07-10",8.7353,8.7537,8.7353,8.7537,2000.0],["2001-07-11",8.868,8.8901,8.8643,8.879,12000.0],["2001-07-12",9.0578,9.0762,9.0578,9.067,6000.0],["2001-07-13",9.0615,9.0615,8.8735,8.8735,6500.0],["2001-07-16",8.8827,8.8827,8.8403,8.8403,19000.0],["2001-07-17",8.5694,8.5971,8.551,8.5971,14000.0],["2001-07-18",8.4589,8.4681,8.4589,8.4681,7000.0],["2001-07-19",8.68,8.6892,8.68,8.68,3000.0],["2001-07-20",8.68,8.6892,8.6708,8.6892,12500.0],["2001-07-23",8.4589,8.4681,8.4496,8.4496,11500.0],["2001-07-24",8.3483,8.3483,8.3483,8.3483,1500.0],["2001-07-25",8.2377,8.2654,8.2377,8.2654,17000.0],["2001-07-26",8.1087,8.1529,8.0995,8.1271,14000.0],["2001-07-27",7.8507,7.8599,7.8323,7.8489,12000.0],["2001-07-30",7.5098,7.5448,7.5098,7.5448,18000.0],["2001-07-31",7.7401,7.7936,7.7401,7.7862,11500.0],["2001-08-01",7.8102,7.8691,7.8102,7.8691,13000.0],["2001-08-02",7.8138,7.8138,7.7807,7.7899,11500.0],["2001-08-03",7.7751,7.7751,7.7401,7.7549,21000.0],["2001-08-06",8.0073,8.0313,7.9871,7.9871,11000.0],["2001-08-07",7.9779,7.9779,7.9705,7.9705,3000.0],["2001-08-08",8.293,8.293,8.2746,8.2746,9000.0],["2001-08-09",8.1548,8.1824,8.1548,8.1824,3500.0],["2001-08-10",8.3759,8.3851,8.3759,8.3833,3000.0],["2001-08-13",8.6616,8.6616,8.6616,8.6616,500.0],["2001-08-14",8.7814,8.7814,8.7721,8.7721,18000.0],["2001-08-15",8.7537,8.7537,8.6653,8.6947,35500.0],["2001-08-16",8.6892,8.7076,8.6689,8.7076,27000.0],["2001-08-17",9.5462,9.5462,9.5185,9.5259,10000.0],["2001-08-20",9.4356,9.4356,9.4098,9.4098,6500.0],["2001-08-21",9.4024,9.4024,9.3987,9.3987,2500.0],["2001-08-22",9.2329,9.2882,9.2329,9.2347,67000.0],["2001-08-23",9.2144,9.2402,9.2144,9.2402,4000.0],["2001-08-24",9.3158,9.3527,9.3158,9.349,15000.0],["2001-08-27",9.3803,9.3803,9.325,9.3471,61500.0],["2001-08-28",9.454,9.4632,9.454,9.454,5500.0],["2001-08-29",9.1407,9.1555,9.1315,9.1315,7500.0],["2001-08-30",8.938,8.938,8.9196,8.9196,7500.0],["2001-08-31",9.1868,9.196,9.1868,9.1868,7500.0],["2001-09-04",9.0854,9.0891,9.067,9.067,9500.0],["2001-09-05",9.0302,9.0302,9.0025,9.0025,6500.0],["2001-09-06",8.8459,8.8459,8.7998,8.7998,2500.0],["2001-09-07",8.293,8.3133,8.2838,8.2875,13000.0],["2001-09-10",8.4496,8.4681,8.4312,8.4312,13000.0],["2001-09-17",7.7678,7.7678,7.7493,7.7493,13500.0],["2001-09-18",8.2009,8.2285,8.2009,8.2285,4500.0],["2001-09-19",8.2267,8.2267,8.164,8.164,10500.0],["2001-09-20",7.7401,7.7401,7.7309,7.7309,3000.0],["2001-09-21",6.9845,7.0583,6.9845,7.049,19000.0],["2001-09-24",7.049,7.0767,7.049,7.0767,7000.0],["2001-09-25",7.0675,7.0675,7.0398,7.0398,15000.0],["2001-09-26",7.1725,7.1873,7.1228,7.1228,38000.0],["2001-09-27",7.1688,7.3163,7.1688,7.3163,44000.0],["2001-09-28",7.5743,7.6296,7.5743,7.6296,7500.0],["2001-10-01",7.8323,7.8323,7.8046,7.8212,11500.0],["2001-10-02",8.3114,8.3114,8.2838,8.3114,13500.0],["2001-10-03",8.293,8.4036,8.293,8.3851,39500.0],["2001-10-04",8.2009,8.2009,8.1179,8.1179,25500.0],["2001-10-05",8.0718,8.0718,7.906,7.9152,45000.0],["2001-10-08",7.906,7.906,7.8507,7.8691,14500.0],["2001-10-09",7.8691,7.8876,7.8691,7.8691,7000.0],["2001-10-10",7.7401,7.7401,7.7401,7.7401,1500.0],["2001-10-11",7.8691,7.9244,7.8599,7.9244,30500.0],["2001-10-12",8.1087,8.1622,8.1087,8.1529,21500.0],["2001-10-15",8.293,8.3299,8.293,8.3114,15500.0],["2001-10-16",7.9244,7.9244,7.8968,7.9226,9000.0],["2001-10-17",7.8323,7.8507,7.8323,7.8507,9000.0],["2001-10-18",7.8323,7.8323,7.8323,7.8323,3000.0],["2001-10-19",7.9244,7.9244,7.906,7.906,8500.0],["2001-10-22",8.0166,8.0166,8.0,8.0,1000.0],["2001-10-23",7.9521,7.9521,7.9244,7.9521,7500.0],["2001-10-24",7.9244,7.941,7.8931,7.8949,9000.0],["2001-10-25",8.0626,8.0995,8.0442,8.0995,21500.0],["2001-10-26",8.1124,8.1493,8.0903,8.1087,39000.0],["2001-10-29",8.4404,8.4404,8.4386,8.4386,2000.0],["2001-10-30",8.4128,8.4128,8.3206,8.3206,27500.0],["2001-10-31",8.293,8.293,8.2377,8.2432,21500.0],["2001-11-01",8.2893,8.4404,8.2875,8.4404,48000.0],["2001-11-02",8.4681,8.4865,8.4662,8.4865,7000.0],["2001-11-05",8.5786,8.5805,8.5786,8.5805,4000.0],["2001-11-06",8.8366,8.8514,8.809,8.8459,11500.0],["2001-11-07",8.3206,8.3206,8.293,8.3022,10500.0],["2001-11-08",8.5694,8.6431,8.5694,8.6431,17500.0],["2001-11-09",8.809,8.809,8.8072,8.8072,2500.0],["2001-11-12",8.5694,8.5694,8.5326,8.5326,10000.0],["2001-11-13",8.4589,8.4589,8.4312,8.4312,3000.0],["2001-11-14",8.4478,8.4496,8.4128,8.4312,21000.0],["2001-11-15",8.6063,8.6063,8.5879,8.5879,5500.0],["2001-11-16",8.8459,8.8477,8.8459,8.8459,3000.0],["2001-11-19",8.7445,8.7445,8.6892,8.6984,24000.0],["2001-11-20",8.8274,8.8274,8.7998,8.7998,26500.0],["2001-11-21",8.7629,8.7629,8.7445,8.7445,15500.0],["2001-11-23",8.7261,8.7261,8.6892,8.6984,10500.0],["2001-11-26",8.7998,8.7998,8.7592,8.7998,33000.0],["2001-11-27",8.9011,8.9011,8.9011,8.9011,1500.0],["2001-11-28",8.9841,8.9841,8.9841,8.9841,1500.0],["2001-11-29",8.6984,8.7169,8.6892,8.6892,7000.0],["2001-11-30",8.8311,8.8366,8.8182,8.8182,9500.0],["2001-12-03",8.293,8.2948,8.035,8.1069,55000.0],["2001-12-04",8.0166,8.035,8.0147,8.035,4500.0],["2001-12-05",7.9705,7.9797,7.9244,7.9797,17000.0],["2001-12-06",8.0534,8.0571,8.0534,8.0571,4500.0],["2001-12-07",7.9705,7.9797,7.8876,7.9244,76500.0],["2001-12-10",7.9428,7.9428,7.906,7.906,10000.0],["2001-12-11",7.6941,7.7125,7.6498,7.6498,23500.0],["2001-12-12",7.7217,7.7217,7.7033,7.7033,13000.0],["2001-12-13",7.7586,7.7586,7.6111,7.6111,34000.0],["2001-12-14",7.8783,7.8876,7.8323,7.8876,14500.0],["2001-12-17",7.5743,7.6388,7.5743,7.6203,31000.0],["2001-12-18",7.6203,7.6203,7.6203,7.6203,0.0],["2001-12-19",7.9613,7.9613,7.9336,7.9336,13000.0],["2001-12-20",7.8507,7.8507,7.8323,7.8507,9000.0],["2001-12-21",7.8323,7.8323,7.7862,7.7862,17000.0],["2001-12-24",7.7954,7.7954,7.7862,7.7862,2500.0],["2001-12-26",7.7678,7.7678,7.7401,7.7678,4000.0],["2001-12-27",8.0166,8.0166,7.9981,8.0147,6500.0],["2001-12-28",8.1824,8.2045,8.164,8.2045,10000.0],["2001-12-31",8.2193,8.2451,8.2193,8.2267,22000.0],["2002-01-02",8.1806,8.1824,8.1364,8.1824,15000.0],["2002-01-03",8.1824,8.1824,8.1824,8.1824,0.0],["2002-01-04",8.3944,8.4496,8.3944,8.4404,6500.0],["2002-01-07",8.035,8.0368,7.9981,7.9981,12500.0],["2002-01-08",7.9742,7.9797,7.9613,7.9613,4500.0],["2002-01-09",7.6756,7.6941,7.6756,7.6867,10000.0],["2002-01-10",7.4453,7.4453,7.3808,7.3937,21500.0],["2002-01-11",7.4453,7.4453,7.4453,7.4453,5500.0],["2002-01-14",7.4176,7.4176,7.3808,7.3808,9500.0],["2002-01-15",7.1688,7.2241,7.1688,7.2241,19000.0],["2002-01-16",7.0951,7.0951,7.0951,7.0951,2500.0],["2002-01-17",7.2038,7.2038,7.2038,7.2038,500.0],["2002-01-18",7.2794,7.2794,7.261,7.2794,7500.0],["2002-01-22",7.2518,7.2702,7.2518,7.2702,2500.0],["2002-01-23",7.2776,7.2794,7.2776,7.2794,1000.0],["2002-01-24",7.2426,7.2518,7.2426,7.2518,1500.0],["2002-01-25",7.2426,7.3052,7.2426,7.261,10000.0],["2002-01-28",7.3716,7.3881,7.3716,7.3716,6500.0],["2002-01-29",7.4637,7.4637,7.4361,7.4453,6500.0],["2002-01-30",7.1965,7.1965,7.1688,7.1688,15500.0],["2002-01-31",7.3992,7.3992,7.39,7.3992,2500.0],["2002-02-01",7.003,7.003,6.9661,6.9845,14000.0],["2002-02-04",6.9569,6.9569,6.9569,6.9569,500.0],["2002-02-05",6.9753,6.9938,6.9753,6.9901,9000.0],["2002-02-06",6.9661,6.9661,6.8648,6.8648,38000.0],["2002-02-07",6.7726,6.7726,6.745,6.7542,16500.0],["2002-02-08",7.1412,7.1504,7.0951,7.0951,35500.0],["2002-02-11",7.1412,7.1688,7.1412,7.1688,18500.0],["2002-02-12",7.2794,7.2905,7.2702,7.2905,5000.0],["2002-02-13",7.4268,7.4268,7.3808,7.3808,4000.0],["2002-02-14",7.2057,7.2057,7.1228,7.1228,21000.0],["2002-02-15",7.1412,7.167,7.132,7.167,2000.0],["2002-02-19",6.9477,6.9661,6.9348,6.9348,8500.0],["2002-02-20",7.0951,7.1135,7.0675,7.1135,34500.0],["2002-02-21",7.0951,7.0951,7.0951,7.0951,1500.0],["2002-02-22",7.1873,7.1873,7.0214,7.1135,83000.0],["2002-02-25",6.9108,6.9569,6.9108,6.9569,7500.0],["2002-02-26",6.8555,6.8555,6.8279,6.8279,19500.0],["2002-02-27",6.9108,6.9108,6.9108,6.9108,2000.0],["2002-02-28",6.9845,6.9845,6.9753,6.9845,2500.0],["2002-03-01",7.2057,7.2333,7.2057,7.2333,6500.0],["2002-03-04",7.3531,7.5319,7.3531,7.5098,97500.0],["2002-03-05",7.5006,7.519,7.5006,7.519,1000.0],["2002-03-06",7.2978,7.3163,7.2886,7.2886,8000.0],["2002-03-07",7.4268,7.4913,7.4268,7.4913,11000.0],["2002-03-08",7.6296,7.6756,7.6296,7.6572,7500.0],["2002-03-11",7.5835,7.5835,7.5835,7.5835,500.0],["2002-03-12",7.4268,7.4268,7.4268,7.4268,2000.0],["2002-03-13",7.0767,7.0767,7.0767,7.0767,27500.0],["2002-03-14",7.2518,7.2518,7.2518,7.2518,500.0],["2002-03-15",7.2886,7.2978,7.2886,7.2978,1000.0],["2002-03-18",7.0214,7.049,7.003,7.003,6000.0],["2002-03-19",7.003,7.003,7.003,7.003,0.0],["2002-03-20",7.1135,7.1135,7.1043,7.1043,3000.0],["2002-03-21",7.1228,7.1412,7.1228,7.1375,13000.0],["2002-03-22",6.9827,6.9845,6.9661,6.9753,11500.0],["2002-03-25",6.8371,6.8648,6.8371,6.8555,3000.0],["2002-03-26",6.7001,6.7555,6.7001,6.75,9500.0],["2002-03-27",6.7278,6.7463,6.7186,6.7463,8000.0],["2002-03-28",6.9309,6.9585,6.9216,6.9585,5500.0],["2002-04-01",6.5765,6.6724,6.5765,6.6632,9500.0],["2002-04-02",6.7555,6.7555,6.7481,6.7481,1000.0],["2002-04-03",6.7481,6.7481,6.7481,6.7481,0.0],["2002-04-04",7.0139,7.0582,7.0139,7.0416,6500.0],["2002-04-05",7.0877,7.097,7.0785,7.097,5500.0],["2002-04-08",7.0416,7.0416,7.0139,7.0324,7000.0],["2002-04-09",7.1062,7.1062,7.0877,7.0877,4500.0],["2002-04-10",7.0785,7.1062,7.0785,7.1062,5500.0],["2002-04-11",7.0324,7.0324,6.977,6.977,15500.0],["2002-04-12",6.857,6.8662,6.857,6.8662,1500.0],["2002-04-15",6.9124,6.9585,6.9124,6.9585,5000.0],["2002-04-16",6.977,7.0324,6.9585,7.0324,8500.0],["2002-04-17",7.0324,7.0508,7.0324,7.0416,4000.0],["2002-04-18",7.1062,7.1413,7.1062,7.1413,2500.0],["2002-04-19",7.1062,7.1062,7.1062,7.1062,500.0],["2002-04-22",7.1782,7.18,7.1782,7.18,1500.0],["2002-04-23",7.1893,7.1893,7.1616,7.1616,4000.0],["2002-04-24",7.1616,7.18,7.1616,7.18,4500.0],["2002-04-25",7.2631,7.2705,7.2446,7.2539,11000.0],["2002-04-26",7.5307,7.5418,7.5215,7.5215,3000.0],["2002-04-29",7.5676,7.5676,7.5676,7.5676,500.0],["2002-04-30",7.6507,7.6507,7.6359,7.6507,2500.0],["2002-05-01",7.6415,7.6507,7.6415,7.6507,1500.0],["2002-05-02",7.6138,7.6175,7.5916,7.5916,18500.0],["2002-05-03",7.6378,7.6378,7.6156,7.6156,3500.0],["2002-05-06",7.6784,7.6802,7.6784,7.6802,1000.0],["2002-05-07",7.7522,7.7522,7.743,7.743,6000.0],["2002-05-08",7.6968,7.6968,7.6599,7.6692,9000.0],["2002-05-09",7.5473,7.5473,7.5307,7.5307,1500.0],["2002-05-10",7.6968,7.7799,7.6968,7.7799,27500.0],["2002-05-13",7.6895,7.6968,7.6784,7.6968,3500.0],["2002-05-14",7.5215,7.54,7.5215,7.54,2500.0],["2002-05-15",7.4661,7.5861,7.4661,7.5769,13500.0],["2002-05-16",7.6599,7.6599,7.6322,7.6359,5000.0],["2002-05-17",7.826,7.8353,7.8168,7.8353,6000.0],["2002-05-20",8.1214,8.1343,8.1214,8.1269,12500.0],["2002-05-21",8.1583,8.1583,8.1583,8.1583,1500.0],["2002-05-22",8.3521,8.3632,8.3355,8.3632,1500.0],["2002-05-23",8.1675,8.3521,8.1398,8.1491,14500.0],["2002-05-24",8.0309,8.0512,7.9922,7.9922,21500.0],["2002-05-28",7.874,7.874,7.5953,7.7522,178500.0],["2002-05-29",7.7984,7.8999,7.7799,7.826,73000.0],["2002-05-30",8.0162,8.0162,8.0162,8.0162,500.0],["2002-05-31",8.2137,8.2137,8.1121,8.1306,7500.0],["2002-06-03",8.1583,8.221,8.1583,8.1583,16000.0],["2002-06-04",8.0291,8.0291,8.0199,8.0199,7000.0],["2002-06-05",7.8445,7.863,7.8168,7.826,9500.0],["2002-06-06",7.6784,7.6821,7.6692,7.6821,6000.0],["2002-06-07",7.7245,7.7245,7.7208,7.7208,1000.0],["2002-06-10",7.6876,7.7338,7.6876,7.7338,5500.0],["2002-06-11",7.6138,7.6156,7.5953,7.5953,6000.0],["2002-06-12",7.4938,7.4938,7.4569,7.4754,48500.0],["2002-06-13",7.3461,7.3923,7.3461,7.3646,18000.0],["2002-06-14",7.3831,7.3831,7.3148,7.3461,24000.0],["2002-06-17",7.3831,7.4274,7.3683,7.4237,9000.0],["2002-06-18",7.3185,7.3185,7.2631,7.2631,13000.0],["2002-06-19",7.1468,7.1505,7.0877,7.1062,59000.0],["2002-06-20",7.1062,7.1062,7.0601,7.0601,14500.0],["2002-06-21",7.1062,7.1339,7.097,7.1339,65500.0],["2002-06-24",7.3831,7.3831,7.2815,7.3,29000.0],["2002-06-25",7.3185,7.3369,7.3092,7.3092,2000.0],["2002-06-26",7.3277,7.3277,7.2908,7.2908,33500.0],["2002-06-27",7.2723,7.3092,7.1154,7.3092,10500.0],["2002-06-28",7.4901,7.5104,7.4901,7.4938,5000.0],["2002-07-01",7.2908,7.2908,7.2871,7.2871,1500.0],["2002-07-02",7.1985,7.2169,7.1431,7.1523,13500.0],["2002-07-03",7.2539,7.3185,7.2446,7.3185,15500.0],["2002-07-05",7.18,7.1985,7.18,7.1985,3500.0],["2002-07-08",7.1062,7.1431,7.1062,7.1339,7500.0],["2002-07-09",7.1597,7.1597,7.1247,7.1431,3000.0],["2002-07-10",6.977,6.977,6.9419,6.9678,5000.0],["2002-07-11",6.7094,6.7094,6.6909,6.7001,3000.0],["2002-07-12",6.8755,6.8755,6.8755,6.8755,500.0],["2002-07-15",7.0324,7.1431,7.0139,7.1431,55000.0],["2002-07-16",6.857,6.857,6.8386,6.8478,3500.0],["2002-07-17",6.8478,6.8755,6.8478,6.8755,1500.0],["2002-07-18",6.977,6.977,6.9493,6.9678,5000.0],["2002-07-19",6.8109,6.8109,6.774,6.774,16000.0],["2002-07-22",6.6448,6.6724,6.6263,6.6724,9000.0],["2002-07-23",6.2756,6.3014,6.2682,6.3014,4500.0],["2002-07-24",5.8788,5.9249,5.8788,5.9065,20000.0],["2002-07-25",5.8603,5.8603,5.8363,5.8511,7500.0],["2002-07-26",5.6757,5.7034,5.6757,5.7034,4000.0],["2002-07-29",5.7311,5.8511,5.7311,5.8511,8000.0],["2002-07-30",5.9987,6.091,5.9987,6.0633,17500.0],["2002-07-31",6.2756,6.3864,6.2756,6.3864,21000.0],["2002-08-01",6.2571,6.259,6.2571,6.259,3000.0],["2002-08-02",6.2036,6.3217,6.0726,6.2756,150000.0],["2002-08-05",6.1925,6.1925,6.091,6.091,38000.0],["2002-08-06",6.1095,6.1279,6.1095,6.1206,8000.0],["2002-08-07",6.2756,6.331,6.2756,6.331,7000.0],["2002-08-08",6.331,6.3587,6.331,6.3587,9000.0],["2002-08-09",6.4602,6.5802,6.4602,6.5802,26000.0],["2002-08-12",6.331,6.4233,6.3217,6.3956,22000.0],["2002-08-13",6.3679,6.3956,6.3125,6.3125,30000.0],["2002-08-14",6.2571,6.3236,6.2571,6.3236,11500.0],["2002-08-15",6.3864,6.39,6.3587,6.3864,12000.0],["2002-08-16",6.4786,6.4879,6.4786,6.4879,4000.0],["2002-08-19",6.4325,6.4602,6.4325,6.4602,11500.0],["2002-08-20",6.5248,6.5248,6.4971,6.5248,9500.0],["2002-08-21",6.6078,6.7186,6.6078,6.6817,18000.0],["2002-08-22",6.6448,6.654,6.5986,6.5986,14000.0],["2002-08-23",6.534,6.5709,6.534,6.5709,3000.0],["2002-08-26",6.6171,6.6263,6.5986,6.6078,8500.0],["2002-08-27",6.5709,6.6632,6.5709,6.6632,17000.0],["2002-08-28",6.5894,6.6078,6.5802,6.6078,15000.0],["2002-08-29",6.5894,6.5894,6.5525,6.5802,8000.0],["2002-08-30",6.5709,6.6263,6.5709,6.5986,10000.0],["2002-09-03",6.3771,6.3827,6.3771,6.3827,7500.0],["2002-09-04",6.1095,6.1372,6.1095,6.1372,12000.0],["2002-09-05",6.2664,6.3033,6.2664,6.2664,21000.0],["2002-09-06",5.9895,6.0043,5.9766,5.9932,20500.0],["2002-09-09",6.091,6.2295,6.091,6.2295,27000.0],["2002-09-10",5.9987,6.032,5.9987,6.0227,14500.0],["2002-09-11",5.9526,5.9987,5.9526,5.9987,27000.0],["2002-09-12",6.0172,6.0172,5.9987,5.9987,4500.0],["2002-09-13",5.8695,5.9065,5.8695,5.8972,9000.0],["2002-09-16",5.7957,5.8603,5.7772,5.8603,10000.0],["2002-09-17",5.8511,5.8751,5.8326,5.8326,8500.0],["2002-09-18",5.84,5.9341,5.84,5.9341,15000.0],["2002-09-19",5.5927,5.637,5.5927,5.6222,8500.0],["2002-09-20",5.4635,5.5281,5.4635,5.5004,10500.0],["2002-09-23",5.4266,5.4635,5.4099,5.4469,8500.0],["2002-09-24",5.2327,5.2789,5.2327,5.2457,12500.0],["2002-09-25",5.1681,5.2051,5.1681,5.1958,6500.0],["2002-09-26",5.1958,5.2863,5.1958,5.2863,24000.0],["2002-09-27",5.445,5.4727,5.3989,5.3989,28000.0],["2002-09-30",5.4007,5.4266,5.4007,5.4155,12000.0],["2002-10-01",5.3527,5.3841,5.3066,5.3767,44000.0],["2002-10-02",5.2604,5.2604,5.1866,5.2051,23500.0],["2002-10-03",5.0943,5.1035,5.0759,5.0962,9000.0],["2002-10-04",5.1866,5.2051,5.1128,5.1312,38000.0],["2002-10-07",5.0113,5.0279,4.9651,4.9651,14500.0],["2002-10-08",5.1589,5.1589,5.1128,5.1405,20500.0],["2002-10-09",5.0205,5.0297,4.8913,4.8913,19500.0],["2002-10-10",5.0574,5.1349,5.0574,5.1349,14500.0],["2002-10-11",5.242,5.2973,5.242,5.2881,14500.0],["2002-10-14",5.2881,5.3343,5.2697,5.3343,16000.0],["2002-10-15",5.3712,5.4487,5.3712,5.4487,15000.0],["2002-10-16",5.4635,5.5188,5.4635,5.4727,31500.0],["2002-10-17",5.6665,5.7311,5.6665,5.6757,20500.0],["2002-10-18",5.8142,5.8142,5.6942,5.6942,21500.0],["2002-10-21",5.685,5.7588,5.685,5.7126,25500.0],["2002-10-22",5.445,5.4635,5.3804,5.3896,16500.0],["2002-10-23",5.3343,5.3989,5.3343,5.3712,9000.0],["2002-10-24",5.3527,5.3675,5.325,5.3619,19500.0],["2002-10-25",5.5004,5.5281,5.4635,5.4635,60000.0],["2002-10-28",5.5558,5.5742,5.4727,5.5281,20000.0],["2002-10-29",5.445,5.5188,5.445,5.5188,13000.0],["2002-10-30",5.3989,5.4376,5.3896,5.4266,108000.0],["2002-10-31",5.2789,5.3343,5.2789,5.2881,21000.0],["2002-11-01",5.3989,5.4542,5.3804,5.3804,23500.0],["2002-11-04",5.4266,5.4266,5.3343,5.3527,8500.0],["2002-11-05",5.5834,5.7126,5.565,5.7126,35000.0],["2002-11-06",5.5927,5.6111,5.565,5.565,15000.0],["2002-11-07",5.5096,5.5465,5.4819,5.4912,10500.0],["2002-11-08",5.5188,5.5373,5.5004,5.5373,8500.0],["2002-11-11",5.6665,5.6757,5.648,5.648,2500.0],["2002-11-12",5.5558,5.5742,5.5558,5.5631,10000.0],["2002-11-13",5.3343,5.397,5.3121,5.3121,16500.0],["2002-11-14",5.2051,5.2051,5.1681,5.1681,10000.0],["2002-11-15",5.2697,5.3343,5.2697,5.3066,21500.0],["2002-11-18",5.242,5.2604,5.2235,5.2457,8000.0],["2002-11-19",5.4266,5.469,5.4266,5.4358,14500.0],["2002-11-20",5.5004,5.5465,5.5004,5.541,5000.0],["2002-11-21",5.6296,5.6665,5.6296,5.6665,8000.0],["2002-11-22",5.8511,5.9231,5.8511,5.8788,25000.0],["2002-11-25",5.9065,6.008,5.9065,6.008,15000.0],["2002-11-26",5.9175,5.9286,5.8603,5.8603,33500.0],["2002-11-27",6.0172,6.0467,5.9987,6.0467,13500.0],["2002-11-29",6.2202,6.2202,6.2018,6.2018,10000.0],["2002-12-02",6.2092,6.2202,6.1372,6.1556,22500.0],["2002-12-03",6.1796,6.2202,6.1796,6.1833,16000.0],["2002-12-04",6.0541,6.0541,5.9065,5.9157,73500.0],["2002-12-05",5.9065,5.9083,5.8695,5.8695,13500.0],["2002-12-06",5.7588,5.768,5.7514,5.7588,3000.0],["2002-12-09",5.888,5.888,5.8603,5.8603,12000.0],["2002-12-10",5.8511,5.8695,5.8049,5.8049,13500.0],["2002-12-11",5.6942,5.7588,5.6942,5.7034,26000.0],["2002-12-12",5.7219,5.7957,5.7219,5.7957,11500.0],["2002-12-13",5.6665,5.6757,5.6296,5.6573,6500.0],["2002-12-16",5.6573,5.7772,5.6573,5.7772,22500.0],["2002-12-17",5.7311,5.7496,5.685,5.685,7500.0],["2002-12-18",5.6942,5.6942,5.5927,5.6388,113000.0],["2002-12-19",5.8326,5.8418,5.7957,5.8418,16000.0],["2002-12-20",5.6757,5.7403,5.648,5.7219,14500.0],["2002-12-23",5.7403,5.7588,5.685,5.685,7000.0],["2002-12-24",5.685,5.7219,5.6665,5.685,15500.0],["2002-12-26",5.8677,5.9065,5.8511,5.8695,11000.0],["2002-12-27",5.9065,5.9711,5.9065,5.9434,24000.0],["2002-12-30",5.9341,5.9526,5.9341,5.9526,3500.0],["2002-12-31",5.9434,5.9618,5.9323,5.9323,6500.0],["2003-01-02",5.9434,5.9526,5.9397,5.9526,2000.0],["2003-01-03",5.9803,6.0393,5.9711,6.0357,36500.0],["2003-01-06",6.0357,6.1095,5.9987,6.1095,24000.0],["2003-01-07",5.8511,5.9157,5.8326,5.8326,33500.0],["2003-01-08",5.6757,5.6757,5.6296,5.6296,17500.0],["2003-01-09",5.6388,5.648,5.6296,5.6296,1500.0],["2003-01-10",5.648,5.6573,5.6296,5.6573,5000.0],["2003-01-13",5.7034,5.7219,5.6942,5.6942,7000.0],["2003-01-14",5.7219,5.8142,5.7219,5.8142,10500.0],["2003-01-15",5.9692,6.0357,5.9434,6.0357,15000.0],["2003-01-16",5.888,5.9249,5.8788,5.888,10000.0],["2003-01-17",5.816,5.816,5.8142,5.8142,1000.0],["2003-01-21",5.9987,6.0172,5.9987,6.0172,1500.0],["2003-01-22",6.091,6.1095,6.0541,6.0541,7500.0],["2003-01-23",6.1095,6.1372,6.1095,6.1372,9500.0],["2003-01-24",6.0541,6.0541,6.0264,6.0264,3000.0],["2003-01-27",5.9065,5.9157,5.8788,5.8788,4000.0],["2003-01-28",5.7219,5.7403,5.6942,5.6942,12000.0],["2003-01-29",5.6942,5.696,5.672,5.672,2000.0],["2003-01-30",5.7034,5.7219,5.6665,5.6665,19500.0],["2003-01-31",5.6204,5.6204,5.5816,5.5816,9500.0],["2003-02-03",5.5834,5.5927,5.5558,5.5558,8000.0],["2003-02-04",5.5742,5.6056,5.5742,5.5834,4000.0],["2003-02-05",5.6111,5.6296,5.5834,5.5834,10000.0],["2003-02-06",5.5558,5.5742,5.5373,5.5373,9500.0],["2003-02-07",5.4912,5.4912,5.4542,5.4542,8000.0],["2003-02-10",5.5004,5.5004,5.4819,5.4819,2000.0],["2003-02-11",5.4635,5.5004,5.4635,5.5004,3500.0],["2003-02-12",5.4192,5.4542,5.4192,5.4542,11000.0],["2003-02-13",5.4081,5.4081,5.4081,5.4081,1000.0],["2003-02-14",5.4266,5.4266,5.4266,5.4266,11500.0],["2003-02-18",5.4542,5.4727,5.445,5.4727,6000.0],["2003-02-19",5.4819,5.5281,5.4819,5.5281,8000.0],["2003-02-20",5.5742,5.5927,5.565,5.565,7000.0],["2003-02-21",5.445,5.5096,5.445,5.4912,23000.0],["2003-02-24",5.4912,5.5096,5.4727,5.4727,7500.0],["2003-02-25",5.4635,5.4727,5.4635,5.4727,2000.0],["2003-02-26",5.3619,5.3619,5.3527,5.3619,1500.0],["2003-02-27",5.2973,5.2973,5.2272,5.242,64500.0],["2003-02-28",5.1866,5.1866,5.1128,5.1128,14000.0],["2003-03-03",4.9836,5.0205,4.9836,5.0205,3000.0],["2003-03-04",5.1128,5.1312,5.1128,5.1128,6000.0],["2003-03-05",5.0389,5.0482,5.0389,5.0389,10000.0],["2003-03-06",4.9928,5.0057,4.9836,5.0057,33500.0],["2003-03-07",4.9245,4.9245,4.8728,4.9227,14000.0],["2003-03-10",4.7436,4.7492,4.6882,4.6882,5500.0],["2003-03-11",4.6587,4.6606,4.6513,4.6513,2500.0],["2003-03-12",4.6513,4.6606,4.6403,4.6513,4000.0],["2003-03-13",4.6513,4.6513,4.6513,4.6513,0.0],["2003-03-14",4.6698,4.6698,4.6236,4.6236,5000.0],["2003-03-17",4.6255,4.7159,4.6255,4.7159,9000.0],["2003-03-18",4.7178,4.7178,4.679,4.679,10500.0],["2003-03-19",4.6809,4.6882,4.6643,4.6882,6000.0],["2003-03-20",4.7436,4.7621,4.7252,4.7436,10500.0],["2003-03-21",4.7528,4.7621,4.7528,4.7621,4000.0],["2003-03-24",4.8728,4.9559,4.8728,4.9097,25000.0],["2003-03-25",4.7436,4.7713,4.7436,4.7713,5000.0],["2003-03-26",4.8913,4.919,4.8913,4.9005,6500.0],["2003-03-27",4.9401,4.9956,4.9216,4.9956,20000.0],["2003-03-28",4.9494,5.0049,4.9494,4.9864,13500.0],["2003-03-31",4.8106,4.8753,4.7736,4.8568,33500.0],["2003-04-01",4.8106,4.8106,4.7828,4.7828,1000.0],["2003-04-02",4.7181,4.7181,4.6996,4.7181,5500.0],["2003-04-03",4.5516,4.5849,4.5423,4.5423,12000.0],["2003-04-04",4.2185,4.2925,4.1815,4.1982,32000.0],["2003-04-07",4.1445,4.1538,4.1168,4.1353,17000.0],["2003-04-08",4.1815,4.2185,4.1815,4.2185,9000.0],["2003-04-09",4.2185,4.2185,4.1908,4.1908,6500.0],["2003-04-10",4.0427,4.052,4.0335,4.0335,20000.0],["2003-04-11",3.8485,3.8855,3.83,3.83,11000.0],["2003-04-14",3.9502,3.9595,3.9225,3.9595,101000.0],["2003-04-15",4.052,4.1075,4.052,4.1075,69500.0],["2003-04-16",4.0705,4.0705,4.0705,4.0705,500.0],["2003-04-17",4.0705,4.0705,4.0335,4.0335,3500.0],["2003-04-21",4.163,4.2278,4.163,4.2185,24000.0],["2003-04-22",3.9317,3.9317,3.9317,3.9317,2500.0],["2003-04-23",4.0335,4.0908,4.0335,4.0705,26500.0],["2003-04-24",4.0797,4.0982,4.0797,4.0797,3500.0],["2003-04-25",3.9817,3.9817,3.941,3.9558,12500.0],["2003-04-28",3.978,3.9965,3.978,3.9965,3500.0],["2003-04-29",4.0113,4.0612,4.0113,4.0612,14500.0],["2003-04-30",4.1815,4.2185,4.163,4.2185,13000.0],["2003-05-01",4.348,4.348,4.2833,4.3018,9000.0],["2003-05-02",4.2833,4.3018,4.274,4.3018,7500.0],["2003-05-05",4.348,4.348,4.3295,4.3295,6000.0],["2003-05-06",4.4683,4.4775,4.4683,4.4775,5000.0],["2003-05-07",4.5793,4.6163,4.5793,4.6163,5500.0],["2003-05-08",4.5886,4.6163,4.5886,4.5978,8000.0],["2003-05-09",4.6071,4.6533,4.5978,4.6533,10000.0],["2003-05-12",4.6256,4.6626,4.6256,4.6626,6500.0],["2003-05-13",4.5331,4.5608,4.5331,4.5516,7500.0],["2003-05-14",4.5793,4.5886,4.5516,4.5516,3500.0],["2003-05-15",4.459,4.4775,4.459,4.459,5000.0],["2003-05-16",4.4405,4.4405,4.4035,4.4035,6500.0],["2003-05-19",4.348,4.348,4.311,4.311,7500.0],["2003-05-20",4.2925,4.2925,4.2555,4.2555,12000.0],["2003-05-21",4.2093,4.2296,4.2093,4.2296,2000.0],["2003-05-22",4.163,4.1908,4.163,4.1908,2500.0],["2003-05-23",4.2833,4.3018,4.2833,4.3018,4000.0],["2003-05-27",4.2833,4.2925,4.2722,4.2833,2000.0],["2003-05-28",4.311,4.3665,4.311,4.3665,8000.0],["2003-05-29",4.385,4.4035,4.385,4.4035,6500.0],["2003-05-30",4.4128,4.459,4.4128,4.459,9500.0],["2003-06-02",4.459,4.4609,4.385,4.3961,15000.0],["2003-06-03",4.4609,4.5146,4.4405,4.5146,43000.0],["2003-06-04",4.496,4.5331,4.496,4.5331,8000.0],["2003-06-05",4.6071,4.6441,4.5516,4.5978,124000.0],["2003-06-06",4.8106,4.8291,4.7181,4.7921,98500.0],["2003-06-09",4.7828,4.8106,4.7736,4.8106,16500.0],["2003-06-10",4.8476,4.8846,4.8476,4.8753,8000.0],["2003-06-11",4.8661,4.8846,4.8661,4.8661,8000.0],["2003-06-12",4.8846,4.9401,4.8846,4.8864,18000.0],["2003-06-13",5.1066,5.1066,5.0974,5.0974,1000.0],["2003-06-16",4.9956,5.1251,4.9956,5.1066,29000.0],["2003-06-17",5.1066,5.1066,5.1066,5.1066,0.0],["2003-06-18",5.188,5.2639,5.188,5.2639,8000.0],["2003-06-19",5.3194,5.3472,5.3101,5.3472,5000.0],["2003-06-20",5.3472,5.4027,5.3194,5.3657,59000.0],["2003-06-23",5.3194,5.3379,5.3101,5.3379,13500.0],["2003-06-24",5.2176,5.2454,5.2084,5.2454,5500.0],["2003-06-25",5.2176,5.2176,5.1991,5.1991,1000.0],["2003-06-26",4.9771,4.9956,4.9586,4.9956,10500.0],["2003-06-27",5.1436,5.1529,5.1344,5.1344,2500.0],["2003-06-30",5.1529,5.2269,5.1529,5.1843,35500.0],["2003-07-01",5.2546,5.2546,5.2454,5.2472,3500.0],["2003-07-02",5.6062,5.7635,5.6062,5.7079,22000.0],["2003-07-03",5.9577,5.9577,5.8467,5.8467,48500.0],["2003-07-07",5.9392,5.9485,5.782,5.8837,168500.0],["2003-07-08",5.9577,5.9577,5.893,5.93,60500.0],["2003-07-09",5.9207,5.9392,5.9207,5.9392,22500.0],["2003-07-10",5.8097,5.8097,5.6894,5.7061,24000.0],["2003-07-11",5.6524,5.6524,5.6247,5.6339,4000.0],["2003-07-14",5.6062,5.6339,5.6062,5.6247,2500.0],["2003-07-15",5.6154,5.6154,5.5969,5.5969,4500.0],["2003-07-16",5.5044,5.5044,5.4674,5.4767,5000.0],["2003-07-17",5.2916,5.3934,5.2916,5.3842,31500.0],["2003-07-18",5.3842,5.4027,5.3842,5.4027,2000.0],["2003-07-21",5.3472,5.3472,5.2824,5.2824,10500.0],["2003-07-22",5.2916,5.2916,5.2916,5.2916,1000.0],["2003-07-23",5.3101,5.5303,5.3101,5.4582,17000.0],["2003-07-24",5.6598,5.6802,5.6432,5.6802,7000.0],["2003-07-25",5.6617,5.6894,5.6617,5.6894,3000.0],["2003-07-28",5.6894,5.6987,5.6802,5.6802,4000.0],["2003-07-29",5.7172,5.7172,5.7172,5.7172,500.0],["2003-07-30",5.7542,5.7542,5.7357,5.7357,2000.0],["2003-07-31",5.7542,5.782,5.7542,5.7635,4500.0],["2003-08-01",5.8745,5.93,5.8745,5.93,8500.0],["2003-08-04",5.782,5.7912,5.7635,5.7727,5000.0],["2003-08-05",5.6617,5.6617,5.6432,5.6524,4500.0],["2003-08-06",5.6432,5.6432,5.5599,5.5599,17500.0],["2003-08-07",5.4397,5.4767,5.4138,5.4397,27500.0],["2003-08-08",5.4212,5.4212,5.3934,5.3934,8000.0],["2003-08-11",5.5692,5.6154,5.5692,5.5692,12000.0],["2003-08-12",5.6247,5.6339,5.5969,5.5969,7000.0],["2003-08-13",5.8837,5.9022,5.8837,5.9022,2000.0],["2003-08-14",5.893,5.9207,5.8837,5.9207,3500.0],["2003-08-15",5.9392,5.9392,5.9392,5.9392,500.0],["2003-08-18",6.2723,6.3,6.263,6.3,13000.0],["2003-08-19",6.3093,6.3278,6.3,6.3204,23000.0],["2003-08-20",6.6423,6.7533,6.6331,6.6331,79000.0],["2003-08-21",6.5776,6.5831,6.5498,6.5683,72500.0],["2003-08-22",6.3278,6.3278,6.2723,6.2723,12000.0],["2003-08-25",6.3648,6.3648,6.3463,6.3463,5500.0],["2003-08-26",6.2908,6.2908,6.2538,6.2538,10500.0],["2003-08-27",6.1798,6.2168,6.1798,6.1798,13000.0],["2003-08-28",5.9947,6.0132,5.9947,6.0132,1500.0],["2003-08-29",6.1428,6.2353,6.1428,6.1983,18000.0],["2003-09-02",6.5498,6.6238,6.5498,6.6238,14000.0],["2003-09-03",6.6423,6.6423,6.6423,6.6423,1000.0],["2003-09-04",6.9568,6.9754,6.955,6.9754,4000.0],["2003-09-05",6.7163,6.7996,6.7163,6.7533,53000.0],["2003-09-08",6.6608,6.6608,6.6331,6.6331,4000.0],["2003-09-09",6.8458,6.9013,6.8458,6.8458,30500.0],["2003-09-10",6.6608,6.6793,6.6423,6.6423,10500.0],["2003-09-11",6.4943,6.4943,6.448,6.4665,7000.0],["2003-09-12",6.4573,6.485,6.4573,6.4628,6000.0],["2003-09-15",6.5313,6.5313,6.4758,6.4758,147000.0],["2003-09-16",6.5868,6.6423,6.5868,6.6423,6000.0],["2003-09-17",6.8273,6.8551,6.8273,6.8551,3000.0],["2003-09-18",6.9291,6.9846,6.9291,6.9754,7500.0],["2003-09-19",7.0494,7.1141,7.0494,7.1141,10500.0],["2003-09-22",7.1326,7.2159,7.1326,7.2066,15000.0],["2003-09-23",7.2251,7.2621,7.1974,7.1974,19000.0],["2003-09-24",7.2899,7.3546,7.2899,7.3176,11000.0],["2003-09-25",7.2621,7.2621,7.2566,7.2621,3000.0],["2003-09-26",7.1419,7.2251,7.1419,7.1696,19500.0],["2003-09-29",7.2066,7.2159,7.2066,7.2159,1000.0],["2003-09-30",7.3269,7.3454,7.3269,7.3269,3000.0],["2003-10-01",7.4564,7.5582,7.4564,7.5582,10500.0],["2003-10-02",7.808,7.9375,7.7895,7.919,27500.0],["2003-10-03",7.956,8.0115,7.956,7.9837,95500.0],["2003-10-06",7.9467,8.0485,7.9467,8.0207,9500.0],["2003-10-07",8.1965,8.252,8.1965,8.252,5500.0],["2003-10-08",8.215,8.2613,8.1965,8.2613,17000.0],["2003-10-09",8.3538,8.3908,8.3538,8.3908,5000.0],["2003-10-10",8.2705,8.326,8.2705,8.2816,12500.0],["2003-10-13",8.289,8.3168,8.289,8.3075,3500.0],["2003-10-14",8.363,8.3815,8.3538,8.3815,6500.0],["2003-10-15",8.1502,8.215,8.1502,8.215,12500.0],["2003-10-16",8.0207,8.0577,7.993,7.993,30000.0],["2003-10-17",8.1132,8.1687,8.1132,8.141,19500.0],["2003-10-20",8.03,8.0855,8.03,8.0392,8500.0],["2003-10-21",7.9745,7.993,7.9745,7.9837,5500.0],["2003-10-22",7.5489,7.5489,7.5027,7.5027,21000.0],["2003-10-23",7.2714,7.3361,7.2677,7.3361,9500.0],["2003-10-24",7.3694,7.4009,7.3694,7.4009,2500.0],["2003-10-27",7.6414,7.6784,7.6414,7.6784,4500.0],["2003-10-28",8.1225,8.289,8.1225,8.252,36000.0],["2003-10-29",8.104,8.1132,8.03,8.03,15500.0],["2003-10-30",8.104,8.1595,8.104,8.1595,6500.0],["2003-10-31",7.919,8.0392,7.919,7.9689,37000.0],["2003-11-03",7.8635,7.956,7.8635,7.956,9000.0],["2003-11-04",7.6877,7.6877,7.5119,7.5767,23500.0],["2003-11-05",7.5859,7.5859,7.5119,7.5304,11500.0],["2003-11-06",7.3769,7.3769,7.2436,7.3361,52000.0],["2003-11-07",7.3546,7.3546,7.2991,7.3306,23000.0],["2003-11-10",7.4287,7.4453,7.3824,7.3824,31000.0],["2003-11-11",7.0309,7.0309,7.0309,7.0309,45500.0],["2003-11-12",7.1234,7.1604,7.1049,7.1419,30000.0],["2003-11-13",7.1604,7.1752,7.0586,7.0956,24500.0],["2003-11-14",7.0864,7.1049,7.0586,7.0734,17000.0],["2003-11-17",6.9161,6.9198,6.9161,6.9198,52000.0],["2003-11-18",6.8458,6.8458,6.7533,6.7626,17000.0],["2003-11-19",6.6793,6.6886,6.5868,6.6146,83000.0],["2003-11-20",6.6608,6.6608,6.5979,6.5979,14500.0],["2003-11-21",6.5683,6.5683,6.4758,6.4758,17500.0],["2003-11-24",6.5498,6.5868,6.5405,6.5868,25000.0],["2003-11-25",6.609,6.609,6.4869,6.5868,20500.0],["2003-11-26",6.7903,6.8125,6.7533,6.8125,33500.0],["2003-11-28",6.7718,6.7718,6.7348,6.7348,6000.0],["2003-12-01",6.9754,7.029,6.9106,6.9939,41000.0],["2003-12-02",7.0475,7.0475,6.9902,7.0124,17000.0],["2003-12-03",7.1881,7.2159,7.1419,7.1974,26500.0],["2003-12-04",7.1974,7.1974,7.1141,7.1604,33500.0],["2003-12-05",7.1326,7.1326,7.0864,7.0864,12500.0],["2003-12-08",6.8921,6.8921,6.8181,6.8643,14500.0],["2003-12-09",6.8828,6.8828,6.7996,6.7996,12000.0],["2003-12-10",6.5683,6.6331,6.5683,6.6164,22500.0],["2003-12-11",6.6793,6.7348,6.6608,6.7348,21500.0],["2003-12-12",7.0309,7.0771,7.0309,7.0679,16000.0],["2003-12-15",7.2621,7.3269,7.1974,7.3084,33500.0],["2003-12-16",7.1419,7.1419,7.1141,7.1419,6500.0],["2003-12-17",7.1234,7.1234,7.0309,7.0864,18000.0],["2003-12-18",7.1234,7.1604,7.1234,7.1419,12500.0],["2003-12-19",7.2806,7.2806,7.1974,7.1992,10000.0],["2003-12-22",7.2806,7.2843,7.2529,7.2714,5000.0],["2003-12-23",7.3065,7.3176,7.2899,7.2991,4000.0],["2003-12-24",7.1974,7.2492,7.1974,7.2159,10000.0],["2003-12-26",7.2899,7.2899,7.2714,7.2899,4000.0],["2003-12-29",7.3972,7.4287,7.388,7.4287,21500.0],["2003-12-30",7.6137,7.6137,7.5859,7.5859,3000.0],["2003-12-31",7.5582,7.5767,7.5489,7.5489,7500.0],["2004-01-02",7.5582,7.7987,7.5582,7.7617,41000.0],["2004-01-05",7.7524,7.7895,7.7524,7.7895,11500.0],["2004-01-06",7.7062,7.7524,7.6969,7.7524,4000.0],["2004-01-07",7.845,7.845,7.7709,7.7987,2500.0],["2004-01-08",7.8635,7.8635,7.8413,7.8635,47500.0],["2004-01-09",7.9763,7.9763,7.9467,7.956,10500.0],["2004-01-12",8.0392,8.0392,7.993,7.993,6500.0],["2004-01-13",8.03,8.0392,8.0207,8.0392,5500.0],["2004-01-14",8.03,8.0485,8.03,8.03,4500.0],["2004-01-15",8.0115,8.0207,7.9837,8.0022,10500.0],["2004-01-16",8.03,8.0577,8.03,8.03,9500.0],["2004-01-20",8.03,8.03,7.956,7.9578,16500.0],["2004-01-21",7.8635,7.8635,7.845,7.845,7000.0],["2004-01-22",7.8172,7.8357,7.7895,7.8265,26000.0],["2004-01-23",7.845,7.845,7.7987,7.808,15000.0],["2004-01-26",7.7709,7.7802,7.7432,7.7709,7500.0],["2004-01-27",7.9005,7.9005,7.8635,7.8635,4000.0],["2004-01-28",8.0485,8.0485,8.0392,8.0392,2500.0],["2004-01-29",8.0115,8.0762,8.0115,8.0762,6000.0],["2004-01-30",7.9726,7.9726,7.9467,7.9467,4500.0],["2004-02-02",8.1132,8.1132,8.0485,8.0485,14000.0],["2004-02-03",8.0855,8.1225,8.0855,8.104,5000.0],["2004-02-04",7.956,7.9652,7.9282,7.9467,5000.0],["2004-02-05",7.845,7.845,7.8172,7.8357,5000.0],["2004-02-06",7.7062,7.7617,7.7062,7.7617,10500.0],["2004-02-09",7.845,7.9005,7.845,7.882,19000.0],["2004-02-10",8.0485,8.0892,8.0485,8.0762,5000.0],["2004-02-11",8.0855,8.1225,8.067,8.1225,13500.0],["2004-02-12",8.3815,8.4093,8.3723,8.4093,5000.0],["2004-02-13",8.6961,8.7238,8.6961,8.7238,4500.0],["2004-02-17",8.474,8.474,8.4278,8.4555,8500.0],["2004-02-18",8.4833,8.4907,8.4555,8.4555,4500.0],["2004-02-19",8.6036,8.6036,8.5295,8.5295,14000.0],["2004-02-20",8.5665,8.5758,8.548,8.548,7000.0],["2004-02-23",8.252,8.2798,8.2335,8.2779,12000.0],["2004-02-24",8.0485,8.067,8.0022,8.0485,19000.0],["2004-02-25",8.0762,8.0762,8.03,8.0485,5000.0],["2004-02-26",8.326,8.4185,8.326,8.3815,58000.0],["2004-02-27",8.5295,8.5573,8.511,8.5573,31000.0],["2004-03-01",9.1309,9.3991,9.1309,9.3843,37500.0],["2004-03-02",9.3251,9.3436,9.3251,9.3418,4500.0],["2004-03-03",9.2696,9.2974,9.2511,9.2974,5000.0],["2004-03-04",9.1864,9.1864,9.1679,9.1864,1500.0],["2004-03-05",9.0476,9.0476,9.0384,9.0384,1000.0],["2004-03-08",8.8811,8.8811,8.7331,8.7793,32500.0],["2004-03-09",8.8811,8.8996,8.8256,8.8441,6500.0],["2004-03-10",9.0698,9.0846,9.0569,9.0606,62000.0],["2004-03-11",9.2141,9.2141,9.1401,9.1401,51500.0],["2004-03-12",9.0661,9.1309,9.0476,9.1309,45500.0],["2004-03-15",9.1309,9.1309,9.0106,9.0106,11500.0],["2004-03-16",9.6212,9.7414,9.6212,9.7414,93000.0],["2004-03-17",10.1762,10.2873,10.1577,10.2762,9500.0],["2004-03-18",10.5463,10.6499,10.5463,10.611,13500.0],["2004-03-19",10.2688,10.3705,10.241,10.2503,18500.0],["2004-03-22",10.1429,10.2318,10.1429,10.2318,22500.0],["2004-03-23",9.9172,9.9357,9.8247,9.8395,26000.0],["2004-03-24",10.1762,10.2965,10.1762,10.2947,16500.0],["2004-03-25",10.7313,10.7313,10.241,10.6573,261000.0],["2004-03-26",10.6481,10.6481,10.5463,10.5648,62000.0],["2004-03-29",10.3077,10.456,10.3077,10.456,24000.0],["2004-03-30",10.1964,10.1964,10.1056,10.1223,21000.0],["2004-03-31",10.215,10.215,10.215,10.215,1500.0],["2004-04-01",10.3818,10.7062,10.3818,10.582,141000.0],["2004-04-02",10.582,10.6043,10.5487,10.5672,244500.0],["2004-04-05",10.5023,10.5023,10.4838,10.493,4500.0],["2004-04-06",10.5394,10.5394,10.493,10.493,7500.0],["2004-04-07",10.4003,10.4374,10.4003,10.4374,3000.0],["2004-04-08",10.4652,10.4875,10.4652,10.4875,7000.0],["2004-04-12",10.3818,10.4652,10.3077,10.4652,31500.0],["2004-04-13",10.7711,10.7711,10.7248,10.7248,4500.0],["2004-04-14",10.8267,10.8267,10.7619,10.7619,5500.0],["2004-04-15",10.2706,10.2706,10.1964,10.1964,3000.0],["2004-04-16",10.4003,10.4838,10.3077,10.4838,32500.0],["2004-04-19",9.6773,9.7329,9.5383,9.6403,53000.0],["2004-04-20",9.7329,9.9461,9.7329,9.8738,166000.0],["2004-04-21",9.6403,9.6403,9.5661,9.6032,2500.0],["2004-04-22",9.6032,9.8961,9.6032,9.8961,20000.0],["2004-04-23",10.1037,10.1593,10.0963,10.1593,4000.0],["2004-04-26",9.974,10.2891,9.9369,10.2242,35500.0],["2004-04-27",10.0481,10.2891,10.0481,10.1575,70500.0],["2004-04-28",10.2891,10.3725,10.2873,10.3021,22000.0],["2004-04-29",10.1964,10.1964,10.1223,10.1408,19000.0],["2004-04-30",9.9183,9.9554,9.9183,9.9554,10000.0],["2004-05-03",9.9183,9.9369,9.8256,9.9369,10000.0],["2004-05-04",9.9369,9.9461,9.8905,9.9461,5000.0],["2004-05-05",9.9091,9.9554,9.8905,9.9554,3000.0],["2004-05-06",9.9647,9.9647,9.7329,9.7329,21000.0],["2004-05-07",9.3992,9.3992,9.288,9.3251,16500.0],["2004-05-10",8.1757,8.2498,8.1571,8.1664,34000.0],["2004-05-11",8.3592,8.4445,8.3203,8.4315,68500.0],["2004-05-12",8.7967,8.8227,8.6762,8.8079,103500.0],["2004-05-13",8.7504,9.1397,8.7504,8.971,130000.0],["2004-05-14",8.9358,9.0748,8.9172,9.0748,181000.0],["2004-05-17",8.7133,8.7597,8.6744,8.6911,49500.0],["2004-05-18",8.7411,8.7875,8.7411,8.7875,9000.0],["2004-05-19",9.0841,9.4159,9.0841,9.2695,46500.0],["2004-05-20",9.3436,9.4641,9.3436,9.4641,13500.0],["2004-05-21",9.4734,9.4994,9.4734,9.4994,3000.0],["2004-05-24",9.6403,9.6477,9.5661,9.6477,9500.0],["2004-05-25",9.3436,9.6217,9.3436,9.6217,13000.0],["2004-05-26",9.6032,9.6217,9.6032,9.6217,3000.0],["2004-05-27",9.6217,9.6569,9.6217,9.6569,6500.0],["2004-05-28",9.4363,9.7533,9.4363,9.7533,86000.0],["2004-06-01",9.8813,9.9165,9.8627,9.9165,3000.0],["2004-06-02",9.7608,9.9165,9.7608,9.9165,8500.0],["2004-06-03",9.8256,9.8998,9.8256,9.8701,10500.0],["2004-06-04",9.8794,9.9091,9.8794,9.9017,2000.0],["2004-06-07",10.0685,10.2354,10.0685,10.215,14500.0],["2004-06-08",10.252,10.3818,10.252,10.3447,14500.0],["2004-06-09",10.3262,10.3725,10.2242,10.2242,22000.0],["2004-06-10",10.4374,10.5005,10.4374,10.4745,10500.0],["2004-06-14",10.1223,10.1872,10.1223,10.1872,17000.0],["2004-06-15",10.265,10.4003,10.265,10.3577,15500.0],["2004-06-16",10.4374,10.4745,10.4374,10.4745,2000.0],["2004-06-17",10.5301,10.6599,10.5301,10.6599,9000.0],["2004-06-18",10.5672,10.5932,10.5672,10.5932,5000.0],["2004-06-21",10.6599,10.7248,10.6599,10.6599,20000.0],["2004-06-22",10.697,10.697,10.6599,10.6599,4500.0],["2004-06-23",10.4004,10.4282,10.4004,10.4282,3000.0],["2004-06-24",10.4096,10.4467,10.3633,10.3633,8000.0],["2004-06-25",10.4745,10.4893,10.4282,10.4893,13500.0],["2004-06-28",10.6228,10.6451,10.595,10.6135,15500.0],["2004-06-29",10.7989,10.8267,10.7804,10.7804,9500.0],["2004-06-30",10.6506,10.6506,10.6191,10.6265,4500.0],["2004-07-01",10.6525,10.6617,10.5857,10.6135,22000.0],["2004-07-02",10.2984,10.3633,10.2891,10.3633,14500.0],["2004-07-06",10.011,10.011,9.974,9.9832,4000.0],["2004-07-07",10.0092,10.0166,10.0092,10.0166,18000.0],["2004-07-08",10.0388,10.1037,10.0388,10.1037,5500.0],["2004-07-09",10.0852,10.087,10.0555,10.087,17000.0],["2004-07-12",10.215,10.2706,10.1593,10.2502,14000.0],["2004-07-13",10.2483,10.252,10.2038,10.252,10500.0],["2004-07-14",10.3447,10.4282,10.328,10.3725,5000.0],["2004-07-15",10.3633,10.4486,10.3633,10.4004,8500.0],["2004-07-16",10.5301,10.5857,10.5301,10.5672,9000.0],["2004-07-19",10.697,10.697,10.6414,10.6599,21000.0],["2004-07-20",10.4189,10.4856,10.3818,10.4856,8000.0],["2004-07-21",10.4374,10.4374,10.2891,10.2891,16500.0],["2004-07-22",10.1223,10.1223,9.9925,10.0945,17500.0],["2004-07-23",9.9554,9.9554,9.846,9.846,10000.0],["2004-07-26",9.8256,9.8701,9.8071,9.8349,13000.0],["2004-07-27",9.7886,9.8256,9.7811,9.8238,6500.0],["2004-07-28",9.8145,9.8164,9.7626,9.7886,14000.0],["2004-07-29",9.6588,9.77,9.6588,9.7329,18500.0],["2004-07-30",10.0018,10.1037,9.9647,9.9647,56500.0],["2004-08-02",10.1037,10.1501,10.0852,10.087,18500.0],["2004-08-03",10.0945,10.1779,10.0945,10.1223,80000.0],["2004-08-04",9.9554,9.9554,9.8813,9.9443,17000.0],["2004-08-05",9.8813,9.8998,9.7978,9.8164,17000.0],["2004-08-06",9.809,9.885,9.809,9.8683,13000.0],["2004-08-09",9.6773,9.7144,9.6773,9.7051,8500.0],["2004-08-10",9.6959,9.7867,9.6959,9.7719,10500.0],["2004-08-11",9.8423,9.8423,9.77,9.7978,42000.0],["2004-08-12",9.77,9.7941,9.7422,9.7552,5000.0],["2004-08-13",9.4549,9.4623,9.39,9.4623,32000.0],["2004-08-16",9.2509,9.3622,9.2324,9.3622,29500.0],["2004-08-17",9.1768,9.2695,9.1304,9.2472,24000.0],["2004-08-18",9.3251,9.3955,9.288,9.3955,11000.0],["2004-08-19",9.3714,9.403,9.3436,9.3807,6500.0],["2004-08-20",9.4919,9.6032,9.4919,9.6032,11500.0],["2004-08-23",9.529,9.529,9.4715,9.4827,8500.0],["2004-08-24",9.5012,9.5624,9.4715,9.4919,12000.0],["2004-08-25",9.7515,9.809,9.7051,9.809,16500.0],["2004-08-26",9.8349,9.8497,9.7904,9.7904,5000.0],["2004-08-27",9.7904,9.846,9.77,9.7978,10000.0],["2004-08-30",9.7867,9.7867,9.6681,9.6773,14000.0],["2004-08-31",9.5457,9.5457,9.4456,9.5105,17000.0],["2004-09-01",9.4919,9.4919,9.4586,9.4827,10500.0],["2004-09-02",9.4734,9.5346,9.4363,9.5346,11500.0],["2004-09-03",9.3066,9.3585,9.2695,9.2787,16500.0],["2004-09-07",9.5476,9.6217,9.5476,9.5754,6000.0],["2004-09-08",9.8071,9.8701,9.8071,9.8701,7500.0],["2004-09-09",9.8405,9.8813,9.8405,9.8757,60500.0],["2004-09-10",9.7051,9.8256,9.7051,9.7589,49000.0],["2004-09-13",9.8386,9.8627,9.8164,9.8627,5000.0],["2004-09-14",10.0018,10.0481,9.9832,10.0481,18000.0],["2004-09-15",10.0463,10.0463,9.9554,9.9554,5000.0],["2004-09-16",9.8813,9.9369,9.8813,9.8942,17000.0],["2004-09-17",9.8572,9.9183,9.8572,9.8961,15000.0],["2004-09-20",9.872,9.8998,9.8516,9.8905,5500.0],["2004-09-21",9.9054,9.961,9.8535,9.885,17000.0],["2004-09-22",9.7033,9.7329,9.6773,9.6866,4500.0],["2004-09-23",9.6403,9.6644,9.5105,9.5754,33000.0],["2004-09-24",9.6681,9.6959,9.6403,9.6959,3500.0],["2004-09-27",9.5939,9.6403,9.5865,9.5865,12500.0],["2004-09-28",9.529,9.6124,9.529,9.5513,15000.0],["2004-09-29",9.3622,9.3992,9.3436,9.3992,7000.0],["2004-09-30",9.4734,9.5012,9.4382,9.44,7000.0],["2004-10-01",9.7126,9.7793,9.7126,9.7404,51500.0],["2004-10-04",9.8442,9.872,9.8201,9.872,9500.0],["2004-10-05",10.0481,10.1223,10.0296,10.0296,6000.0],["2004-10-06",10.011,10.05,9.9925,10.05,18000.0],["2004-10-07",10.011,10.0259,9.9647,9.9647,22000.0],["2004-10-08",9.9461,9.9832,9.9461,9.9591,5500.0],["2004-10-11",9.9647,10.0574,9.9647,10.0574,17500.0],["2004-10-12",9.9183,9.9202,9.8887,9.9091,12000.0],["2004-10-13",9.8905,9.8905,9.8776,9.8794,4500.0],["2004-10-14",9.8405,9.8405,9.77,9.7886,7000.0],["2004-10-15",9.6403,9.7144,9.6403,9.7051,26500.0],["2004-10-18",9.5179,9.6013,9.5179,9.6013,6500.0],["2004-10-19",9.6403,9.7126,9.6403,9.6403,7000.0],["2004-10-20",9.6959,9.6959,9.6403,9.6681,4500.0],["2004-10-21",9.7144,9.72,9.6959,9.7163,6500.0],["2004-10-22",9.809,9.8256,9.7811,9.7997,8500.0],["2004-10-25",9.7608,9.7978,9.7515,9.7793,8500.0],["2004-10-26",9.8071,9.974,9.7793,9.974,49500.0],["2004-10-27",10.2706,10.4096,10.2706,10.4096,34500.0],["2004-10-28",10.6043,10.6692,10.6043,10.6673,10500.0],["2004-10-29",10.849,10.849,10.8082,10.8267,17000.0],["2004-11-01",10.7155,10.7341,10.6692,10.7062,28000.0],["2004-11-02",10.8267,10.8824,10.8175,10.836,20000.0],["2004-11-03",10.8638,11.0029,10.8638,11.0029,9500.0],["2004-11-04",10.9843,11.1697,10.9843,11.1697,9500.0],["2004-11-05",11.0307,11.0752,11.0307,11.0752,6000.0],["2004-11-08",10.9194,10.9751,10.9194,10.9491,6000.0],["2004-11-09",10.8861,10.938,10.8731,10.9102,8500.0],["2004-11-10",10.9398,10.9936,10.9194,10.9194,4500.0],["2004-11-11",10.8824,10.9102,10.8193,10.9102,6500.0],["2004-11-12",11.0956,11.1493,11.0956,11.1178,8500.0],["2004-11-15",11.4571,11.5312,11.4571,11.5201,13000.0],["2004-11-16",11.661,11.7055,11.6332,11.6981,7500.0],["2004-11-17",11.5498,11.7296,11.5312,11.7166,19000.0],["2004-11-18",11.8649,11.9484,11.8649,11.8649,19000.0],["2004-11-19",11.6425,11.7555,11.6425,11.6425,22000.0],["2004-11-22",11.4404,11.5127,11.4404,11.5127,7500.0],["2004-11-23",11.4756,11.5164,11.4756,11.5164,7500.0],["2004-11-24",11.5498,11.5868,11.522,11.522,16000.0],["2004-11-26",11.5868,11.6239,11.5868,11.6239,11500.0],["2004-11-29",11.8835,11.9187,11.8557,11.9187,9500.0],["2004-11-30",11.8835,11.902,11.8204,11.8223,10500.0],["2004-12-01",11.9205,12.0466,11.9205,12.0466,24000.0],["2004-12-02",12.2357,12.2635,12.2283,12.258,9000.0],["2004-12-03",12.2542,12.2635,12.2357,12.2617,3500.0],["2004-12-06",12.0225,12.0225,11.9205,11.9391,13000.0],["2004-12-07",11.7722,11.7796,11.7166,11.7277,8000.0],["2004-12-08",11.6239,11.6239,11.6054,11.6239,2500.0],["2004-12-09",11.4385,11.4385,11.3977,11.3977,11500.0],["2004-12-10",11.3458,11.559,11.3458,11.559,15500.0],["2004-12-13",11.4941,11.6146,11.4941,11.6146,13000.0],["2004-12-14",11.6814,11.7203,11.6425,11.6981,13500.0],["2004-12-15",11.6981,11.7073,11.6795,11.7073,4000.0],["2004-12-16",11.7352,11.7537,11.6795,11.6888,24500.0],["2004-12-17",11.7722,11.8075,11.7722,11.8075,3000.0],["2004-12-20",11.7722,11.7908,11.7722,11.7908,9500.0],["2004-12-21",11.7537,11.8557,11.7444,11.8557,18500.0],["2004-12-22",12.1986,12.4211,12.1894,12.4211,55500.0],["2004-12-23",12.3469,12.4026,12.3191,12.4026,30500.0],["2004-12-27",12.4211,12.5082,12.4211,12.5082,8000.0],["2004-12-28",12.46,12.5138,12.46,12.4786,12500.0],["2004-12-29",12.384,12.4563,12.3747,12.4211,16500.0],["2004-12-30",12.4137,12.5323,12.41,12.4582,12000.0],["2004-12-31",12.5879,12.7177,12.5879,12.7177,17000.0],["2005-01-03",12.625,12.6343,12.5713,12.6343,6000.0],["2005-01-04",12.5323,12.5694,12.5175,12.5194,44000.0],["2005-01-05",12.0874,12.1152,12.0522,12.0892,12500.0],["2005-01-06",11.9391,12.0485,11.9391,12.0485,8000.0],["2005-01-07",11.9576,12.1059,11.9372,11.9743,26000.0],["2005-01-10",12.004,12.0874,12.004,12.0874,7000.0],["2005-01-11",12.1578,12.3469,12.1578,12.3469,12500.0],["2005-01-12",12.0689,12.2246,12.0689,12.1986,10500.0],["2005-01-13",12.2357,12.2821,12.1894,12.2542,14500.0],["2005-01-14",12.2876,12.3933,12.2858,12.3544,22000.0],["2005-01-18",12.6065,12.7363,12.6065,12.727,9000.0],["2005-01-19",12.5138,12.5323,12.4953,12.5138,34000.0],["2005-01-20",12.3099,12.3544,12.3099,12.3506,15500.0],["2005-01-21",12.2542,12.4582,12.2542,12.4582,190000.0],["2005-01-24",12.3655,12.486,12.3655,12.4304,142000.0],["2005-01-25",12.2264,12.3099,12.2264,12.3099,10500.0],["2005-01-26",12.3933,12.5509,12.3785,12.5045,19500.0],["2005-01-27",12.5045,12.5323,12.4953,12.5323,40000.0],["2005-01-28",12.3284,12.3358,12.3117,12.3191,20500.0],["2005-01-31",12.3191,12.3988,12.3191,12.3469,27000.0],["2005-02-01",12.321,12.5045,12.3099,12.4508,16500.0],["2005-02-02",12.2357,12.2542,12.2172,12.2172,26500.0],["2005-02-03",12.1059,12.1245,11.9947,12.0781,32500.0],["2005-02-04",12.0967,12.4211,12.0967,12.3099,54500.0],["2005-02-07",12.3099,12.3191,12.1986,12.2728,38000.0],["2005-02-08",11.9576,12.0948,11.9576,12.0948,140500.0],["2005-02-09",11.9205,11.9576,11.9205,11.9391,57000.0],["2005-02-10",11.7537,11.8909,11.7537,11.8909,35500.0],["2005-02-11",11.9002,12.0744,11.9002,12.0429,120500.0],["2005-02-14",11.8742,11.8835,11.8649,11.8668,32500.0],["2005-02-15",11.8279,11.9372,11.8279,11.8742,33500.0],["2005-02-16",11.8742,11.8742,11.7908,11.8482,44500.0],["2005-02-17",11.4941,11.5683,11.4015,11.4385,53500.0],["2005-02-18",11.5868,11.6035,11.5868,11.5868,20000.0],["2005-02-22",11.9391,11.9391,11.902,11.9335,68500.0],["2005-02-23",11.8649,11.8835,11.7444,11.7908,26500.0],["2005-02-24",11.8835,11.9187,11.8835,11.9187,7500.0],["2005-02-25",11.9576,12.0744,11.9428,12.0744,28000.0],["2005-02-28",12.0967,12.0967,12.08,12.0967,6000.0],["2005-03-01",12.1801,12.3284,12.1801,12.3284,16000.0],["2005-03-02",12.5323,12.5323,12.5175,12.5175,18000.0],["2005-03-03",12.7919,12.8938,12.7919,12.8827,22500.0],["2005-03-04",12.8382,13.107,12.8382,13.107,13000.0],["2005-03-07",12.7455,12.8605,12.7455,12.8568,15500.0],["2005-03-08",12.5601,12.6436,12.5601,12.6436,6000.0],["2005-03-09",12.9773,13.0681,12.9773,13.0514,6000.0],["2005-03-10",12.9587,13.0922,12.9402,13.0922,22000.0],["2005-03-11",13.1256,13.311,13.1256,13.3017,24000.0],["2005-03-14",12.9958,13.107,12.9958,13.0885,18000.0],["2005-03-15",13.1256,13.1719,13.0885,13.0885,15000.0],["2005-03-16",13.0904,13.0904,13.0329,13.0811,9000.0],["2005-03-17",13.0811,13.1627,13.0329,13.1348,21500.0],["2005-03-18",13.107,13.1163,13.07,13.0811,7500.0],["2005-03-21",13.0329,13.0848,13.0143,13.0329,34000.0],["2005-03-22",12.8104,12.8568,12.7455,12.8308,83000.0],["2005-03-23",12.7177,12.7919,12.7084,12.7919,34500.0],["2005-03-24",12.6065,12.6806,12.6065,12.6065,50000.0],["2005-03-28",12.3655,12.4026,12.3562,12.3562,6000.0],["2005-03-29",12.1649,12.2429,12.1278,12.1278,17000.0],["2005-03-30",12.0906,12.2058,12.0906,12.1463,15000.0],["2005-03-31",11.9049,11.9903,11.9049,11.9365,94000.0],["2005-04-01",12.2949,12.4788,12.2949,12.3562,137000.0],["2005-04-04",12.5364,12.5977,12.5085,12.5085,12500.0],["2005-04-05",12.4435,12.4714,12.3971,12.4045,10000.0],["2005-04-06",12.3618,12.4249,12.3599,12.3599,9500.0],["2005-04-07",12.4992,12.5642,12.4769,12.5642,6000.0],["2005-04-08",12.5772,12.7221,12.5772,12.6664,38500.0],["2005-04-11",12.6942,12.7778,12.6942,12.7778,8000.0],["2005-04-12",12.7778,12.7778,12.7407,12.7722,27500.0],["2005-04-13",12.5735,12.6255,12.5624,12.5921,16000.0],["2005-04-14",12.4249,12.5178,12.4249,12.5085,18500.0],["2005-04-15",12.3135,12.4899,12.3135,12.4528,28500.0],["2005-04-18",12.0163,12.0906,12.0163,12.0535,10000.0],["2005-04-19",12.1649,12.2336,12.1111,12.2299,53500.0],["2005-04-20",12.0739,12.0832,11.9978,12.0238,34500.0],["2005-04-21",11.7563,11.9773,11.7192,11.9773,31000.0],["2005-04-22",11.9978,12.0628,11.9978,12.0535,16500.0],["2005-04-25",11.8863,11.9773,11.8863,11.9773,26000.0],["2005-04-26",11.9885,12.2206,11.9885,12.1649,122500.0],["2005-04-27",12.5308,12.6478,12.5085,12.5085,38000.0],["2005-04-28",12.5271,12.5735,12.4714,12.5456,21000.0],["2005-04-29",12.5828,12.6199,12.5252,12.6107,11000.0],["2005-05-02",12.8892,12.9617,12.8725,12.9264,18000.0],["2005-05-03",12.9635,13.0174,12.9635,13.0174,16000.0],["2005-05-04",13.0025,13.1214,13.0007,13.1214,16500.0],["2005-05-05",13.0842,13.205,13.0842,13.1864,15000.0],["2005-05-06",13.2328,13.2978,13.192,13.2978,12500.0],["2005-05-09",13.1121,13.2235,13.1028,13.1864,17000.0],["2005-05-10",13.1121,13.1492,13.1065,13.1084,9000.0],["2005-05-11",13.1102,13.1474,13.1102,13.1121,5000.0],["2005-05-12",13.0935,13.1492,13.0192,13.0192,18500.0],["2005-05-13",13.1307,13.1864,13.1028,13.1307,6500.0],["2005-05-16",13.1492,13.2978,13.1492,13.2793,9500.0],["2005-05-17",12.8149,12.9171,12.8149,12.8985,5500.0],["2005-05-18",12.7778,12.8985,12.7778,12.8874,17500.0],["2005-05-19",13.0935,13.1121,13.0378,13.0378,28500.0],["2005-05-20",12.9078,13.0378,12.7778,12.9728,38500.0],["2005-05-23",13.0211,13.1585,12.945,13.127,23500.0],["2005-05-24",13.4,13.4836,13.2514,13.2885,35500.0],["2005-05-25",13.2978,13.4371,13.2978,13.3535,24500.0],["2005-05-26",13.2421,13.3721,13.2421,13.3721,11000.0],["2005-05-27",13.14,13.2458,13.1214,13.2458,12000.0],["2005-05-31",13.4093,13.5838,13.4093,13.5021,65500.0],["2005-06-01",13.5486,13.7064,13.5486,13.6321,26500.0],["2005-06-02",13.595,13.6321,13.5578,13.5783,22000.0],["2005-06-03",13.5578,13.5597,13.4928,13.4928,16000.0],["2005-06-06",13.4928,13.5578,13.4928,13.5003,12500.0],["2005-06-07",13.6823,13.8364,13.6414,13.7844,35500.0],["2005-06-08",13.8086,13.8829,13.8086,13.8513,42500.0],["2005-06-09",13.6693,13.6971,13.6396,13.6878,28000.0],["2005-06-10",13.7064,13.7064,13.5857,13.5857,29000.0],["2005-06-13",13.3907,13.4538,13.3721,13.3721,16500.0],["2005-06-14",13.3535,13.4093,13.3443,13.3443,22500.0],["2005-06-15",13.465,13.4947,13.4297,13.465,26000.0],["2005-06-16",13.4854,13.5393,13.4464,13.4668,20000.0],["2005-06-17",13.7436,13.855,13.7436,13.8457,32000.0],["2005-06-20",13.8346,13.8531,13.7807,13.8531,54500.0],["2005-06-21",13.8829,14.0964,13.8829,14.0593,47000.0],["2005-06-22",14.0964,14.2079,14.0779,14.115,23000.0],["2005-06-23",14.0222,14.1057,14.0203,14.0593,16500.0],["2005-06-24",14.115,14.2636,13.9776,14.2636,37000.0],["2005-06-27",14.0222,14.0593,13.998,14.0389,27000.0],["2005-06-28",13.9479,14.0574,13.9479,14.0389,39000.0],["2005-06-29",14.0407,14.1243,14.0314,14.0964,15500.0],["2005-06-30",13.9757,14.0927,13.9757,13.9776,51000.0],["2005-07-01",13.9293,13.9293,13.855,13.8847,18000.0],["2005-07-05",13.855,13.9107,13.8271,13.9107,16000.0],["2005-07-06",13.8364,13.8364,13.725,13.7993,60500.0],["2005-07-07",13.5578,13.5931,13.5578,13.5913,29500.0],["2005-07-08",13.5578,13.725,13.5578,13.7194,9500.0],["2005-07-11",13.6507,13.6786,13.5764,13.6043,24500.0],["2005-07-12",13.5578,13.595,13.5393,13.5578,8500.0],["2005-07-13",13.5857,13.6507,13.5578,13.6136,6000.0],["2005-07-14",13.8364,13.8829,13.8271,13.8271,9500.0],["2005-07-15",13.9479,13.9739,13.9479,13.9571,9500.0],["2005-07-18",13.8829,14.0407,13.8829,14.0407,20500.0],["2005-07-19",13.9664,14.0129,13.9664,13.9664,7000.0],["2005-07-20",13.9293,13.9943,13.9293,13.9664,6500.0],["2005-07-21",14.0407,14.1243,14.0407,14.1243,8500.0],["2005-07-22",14.0593,14.1336,14.0593,14.0872,5500.0],["2005-07-25",13.985,13.9943,13.9664,13.9943,1500.0],["2005-07-26",13.7436,13.9014,13.725,13.8977,135000.0],["2005-07-27",13.7436,13.8179,13.7417,13.7714,23500.0],["2005-07-28",13.7436,13.8736,13.7064,13.8736,8500.0],["2005-07-29",13.7436,13.985,13.7436,13.868,46500.0],["2005-08-01",14.1614,14.2822,14.1614,14.2487,15000.0],["2005-08-02",14.4345,14.5979,14.4345,14.57,26500.0],["2005-08-03",14.4122,14.4846,14.375,14.44,24000.0],["2005-08-04",14.115,14.1856,14.115,14.115,22500.0],["2005-08-05",14.0407,14.0909,13.9293,13.9293,16000.0],["2005-08-08",14.0593,14.1893,14.0593,14.115,17500.0],["2005-08-09",14.2729,14.3843,14.2636,14.3119,28500.0],["2005-08-10",14.8208,14.8951,14.8208,14.8951,11500.0],["2005-08-11",15.5079,15.6565,15.5005,15.6008,37500.0],["2005-08-12",15.9165,16.028,15.9165,16.028,27500.0],["2005-08-15",15.6751,15.7401,15.6658,15.7401,34500.0],["2005-08-16",15.7401,15.8051,15.703,15.7401,57500.0],["2005-08-17",15.7865,15.8051,15.7865,15.8051,15000.0],["2005-08-18",15.8051,15.911,15.781,15.9091,23000.0],["2005-08-19",15.6008,15.638,15.5822,15.5934,15000.0],["2005-08-22",15.9537,16.0651,15.9537,16.0094,21000.0],["2005-08-23",16.0837,16.1951,15.9537,16.0187,49500.0],["2005-08-24",15.7494,15.7791,15.6658,15.6658,14000.0],["2005-08-25",15.4151,15.4894,15.4058,15.4708,15000.0],["2005-08-26",15.4708,15.4708,15.3036,15.4151,30500.0],["2005-08-29",15.2015,15.2851,15.1941,15.2498,8000.0],["2005-08-30",15.2851,15.2851,15.2294,15.2294,20000.0],["2005-08-31",15.1922,15.3222,15.1922,15.3222,31000.0],["2005-09-01",15.6008,15.6565,15.6008,15.6472,29500.0],["2005-09-02",15.7865,15.8534,15.7122,15.768,18500.0],["2005-09-06",15.8051,15.9333,15.8051,15.9128,15500.0],["2005-09-07",15.6008,15.6287,15.5451,15.5822,34500.0],["2005-09-08",15.5079,15.6008,15.5079,15.5525,38500.0],["2005-09-09",15.6008,15.8051,15.6008,15.8051,18000.0],["2005-09-12",15.9723,16.028,15.9611,16.0094,20500.0],["2005-09-13",16.0651,16.2044,16.0651,16.1858,16500.0],["2005-09-14",16.1023,16.1208,16.0465,16.0558,31000.0],["2005-09-15",16.2508,16.4997,16.2341,16.4737,69000.0],["2005-09-16",16.3437,16.5573,16.3437,16.5109,29500.0],["2005-09-19",16.3437,16.3901,16.2601,16.3363,35500.0],["2005-09-20",16.8637,17.0587,16.8043,16.9362,56500.0],["2005-09-21",16.6223,16.665,16.5666,16.6149,27500.0],["2005-09-22",16.4291,16.4328,16.3437,16.4161,29500.0],["2005-09-23",16.3066,16.418,16.3066,16.3901,19500.0],["2005-09-26",16.5294,16.6316,16.5294,16.5963,31000.0],["2005-09-27",16.5294,16.6594,16.5294,16.6594,15000.0],["2005-09-28",16.6409,16.8544,16.6409,16.7616,62000.0],["2005-09-29",17.0866,17.1052,17.0699,17.1052,6500.0],["2005-09-30",16.8266,16.9287,16.808,16.8247,43000.0],["2005-10-03",16.7151,16.7263,16.548,16.548,9500.0],["2005-10-04",16.8452,16.9752,16.8006,16.9473,26500.0],["2005-10-05",16.6687,16.6687,16.4774,16.5016,20000.0],["2005-10-06",15.7865,15.7995,15.6417,15.6435,30500.0],["2005-10-07",15.9351,16.0001,15.9258,15.9815,9000.0],["2005-10-10",15.9723,15.9723,15.9444,15.963,7000.0],["2005-10-11",16.3994,16.5109,16.3437,16.3474,49000.0],["2005-10-12",16.6687,16.7244,16.6687,16.7151,21500.0],["2005-10-13",16.8544,16.8749,16.8284,16.8749,15000.0],["2005-10-14",16.808,16.8637,16.7616,16.8024,20500.0],["2005-10-17",16.418,16.5294,16.418,16.483,22500.0],["2005-10-18",16.158,16.2508,16.158,16.1784,29500.0],["2005-10-19",15.9258,16.0651,15.9258,16.0651,16000.0],["2005-10-20",16.158,16.158,16.093,16.093,15000.0],["2005-10-21",16.0837,16.0837,16.0094,16.0354,25500.0],["2005-10-24",15.9723,16.1208,15.9723,16.0651,27500.0],["2005-10-25",16.3437,16.3994,16.2694,16.2694,24000.0],["2005-10-26",16.483,16.8414,16.483,16.7857,53000.0],["2005-10-27",16.9473,17.1609,16.9473,17.0402,53500.0],["2005-10-28",16.9937,17.0587,16.9696,16.9937,35000.0],["2005-10-31",17.2073,17.5955,17.2073,17.4599,82500.0],["2005-11-01",17.7552,18.0969,17.7552,18.0709,58000.0],["2005-11-02",17.8295,18.0728,17.8295,18.0412,39000.0],["2005-11-03",17.9224,18.2455,17.9149,18.2455,31500.0],["2005-11-04",19.6867,20.6135,19.6867,20.3368,70500.0],["2005-11-07",19.501,19.5029,18.9736,19.1723,76000.0],["2005-11-08",18.721,20.7732,18.721,20.6785,84500.0],["2005-11-09",20.5039,20.5225,20.0768,20.5225,39000.0],["2005-11-10",20.2439,20.2439,19.9653,19.982,31000.0],["2005-11-11",21.3582,21.6925,21.3582,21.4604,25500.0],["2005-11-14",20.7082,20.8178,20.7082,20.8178,18500.0],["2005-11-15",20.5596,20.6692,20.4296,20.4983,101000.0],["2005-11-16",20.5225,20.5968,20.4575,20.5968,19500.0],["2005-11-17",21.0239,21.2654,21.0147,21.1725,71000.0],["2005-11-18",21.1261,21.3211,20.8977,21.1261,153000.0],["2005-11-21",21.1279,21.2505,21.0425,21.1168,105500.0],["2005-11-22",20.8939,20.9868,20.5355,20.8011,47500.0],["2005-11-23",20.9868,21.2078,20.9385,21.1539,51000.0],["2005-11-25",20.3368,20.3981,20.151,20.3646,17500.0],["2005-11-28",20.3628,20.7472,20.3609,20.6302,227500.0],["2005-11-29",20.6061,20.6061,20.4296,20.4371,53500.0],["2005-11-30",20.2439,20.2996,19.969,19.9709,40000.0],["2005-12-01",19.9653,20.4853,19.9653,20.4501,37000.0],["2005-12-02",20.8011,20.8011,20.5856,20.6785,27500.0],["2005-12-05",21.869,21.869,21.622,21.8226,65500.0],["2005-12-06",21.284,21.544,21.271,21.5068,54000.0],["2005-12-07",21.4957,21.5904,21.2672,21.349,48000.0],["2005-12-08",20.7268,20.9868,20.5912,20.5949,107500.0],["2005-12-09",21.284,21.6183,21.284,21.5143,25000.0],["2005-12-12",21.7668,22.1011,21.739,22.1011,37000.0],["2005-12-13",22.194,22.4224,22.103,22.4224,29000.0],["2005-12-14",22.7047,22.9369,22.584,22.844,65000.0],["2005-12-15",22.6026,22.6193,22.3426,22.4336,27500.0],["2005-12-16",22.194,22.4262,22.1253,22.2869,13500.0],["2005-12-19",22.4726,22.545,22.3797,22.389,19500.0],["2005-12-20",22.844,23.0298,22.7085,22.9462,31000.0],["2005-12-21",23.5869,23.9008,23.4996,23.8562,65500.0],["2005-12-22",23.8562,24.2555,23.7912,24.1627,29500.0],["2005-12-23",24.1905,24.3985,24.1905,24.3651,30500.0],["2005-12-27",24.5156,24.6976,24.2834,24.3447,64500.0],["2005-12-28",23.977,24.1422,23.9602,24.12,87000.0],["2005-12-29",24.1905,24.2648,23.8655,23.9584,45000.0],["2005-12-30",23.9119,23.9119,23.5888,23.6426,30500.0],["2006-01-03",23.7727,24.5156,23.7727,24.5156,66500.0],["2006-01-04",24.5156,24.8239,24.3707,24.7477,60000.0],["2006-01-05",24.7477,24.8146,24.4821,24.5713,42000.0],["2006-01-06",25.1284,25.5277,24.9984,25.2584,46000.0],["2006-01-09",25.4999,25.6392,25.342,25.5742,28000.0],["2006-01-10",24.7013,24.7254,24.5156,24.679,133500.0],["2006-01-11",24.3113,24.3763,24.1441,24.2834,58000.0],["2006-01-12",23.9862,23.9974,23.5405,23.5869,92000.0],["2006-01-13",23.7262,23.7912,23.6241,23.7634,21000.0],["2006-01-17",22.194,22.6862,22.1624,22.6676,209000.0],["2006-01-18",21.6368,21.9321,21.2078,21.5904,305500.0],["2006-01-19",22.6583,23.3195,22.6583,23.3195,116500.0],["2006-01-20",23.5405,23.8191,23.0316,23.0335,54500.0],["2006-01-23",22.6769,22.6843,22.3797,22.584,77000.0],["2006-01-24",22.7512,23.0892,22.7047,23.0669,69000.0],["2006-01-25",23.1226,23.2043,22.9443,23.0669,27500.0],["2006-01-26",22.9369,23.4384,22.9369,23.3994,58000.0],["2006-01-27",23.5498,23.9584,23.5219,23.7262,59000.0],["2006-01-30",23.6055,23.9584,23.5869,23.7912,46000.0],["2006-01-31",23.9584,24.2685,23.9584,24.1887,42000.0],["2006-02-01",23.5869,23.8191,23.5591,23.5888,66500.0],["2006-02-02",23.5126,23.5238,23.1709,23.2526,62000.0],["2006-02-03",23.4569,23.5981,23.2749,23.3083,122500.0],["2006-02-06",23.5869,23.7039,23.2935,23.6798,65000.0],["2006-02-07",24.5156,25.0356,24.4598,24.7013,78000.0],["2006-02-08",24.0327,24.2555,23.7727,24.2091,49000.0],["2006-02-09",24.237,24.6251,24.2295,24.4375,82000.0],["2006-02-10",24.5713,24.6381,24.3688,24.523,49000.0],["2006-02-13",23.6798,23.7262,23.4941,23.6222,69000.0],["2006-02-14",23.6612,23.9584,23.6612,23.6798,456000.0],["2006-02-15",23.4941,23.6148,23.3251,23.3864,51500.0],["2006-02-16",23.5126,23.8098,23.4384,23.7318,79000.0],["2006-02-17",22.4726,22.6565,22.1754,22.6175,119000.0],["2006-02-21",22.2497,22.3463,22.0268,22.3277,53000.0],["2006-02-22",22.5655,23.1226,22.5562,22.9239,78500.0],["2006-02-23",23.8655,24.0494,23.7838,23.8191,56000.0],["2006-02-24",24.7941,24.8331,24.5156,24.6586,53000.0],["2006-02-27",25.1656,25.251,25.0281,25.1062,65500.0],["2006-02-28",24.9799,25.0727,24.562,24.6084,67500.0],["2006-03-01",24.887,25.3699,24.887,25.3699,52000.0],["2006-03-02",25.2584,25.3606,25.16,25.2974,41000.0],["2006-03-03",24.9799,25.2733,24.9334,25.1879,79500.0],["2006-03-06",24.8499,24.8684,24.562,24.6808,46500.0],["2006-03-07",24.7143,24.7477,24.5806,24.6771,38500.0],["2006-03-08",24.3447,24.523,24.2277,24.523,38500.0],["2006-03-09",25.0727,25.2194,25.0727,25.1117,26500.0],["2006-03-10",25.2027,25.55,25.1303,25.55,43000.0],["2006-03-13",26.3728,26.7888,26.3728,26.5994,38000.0],["2006-03-14",26.4935,27.1138,26.4805,27.1138,86000.0],["2006-03-15",26.6514,26.6959,26.5604,26.5604,53500.0],["2006-03-16",25.6299,25.9271,25.6299,25.6782,63500.0],["2006-03-17",26.93,27.0173,26.8371,26.995,30500.0],["2006-03-20",27.2085,27.3014,27.0228,27.164,51000.0],["2006-03-21",27.2085,27.2085,26.7461,26.7461,41500.0],["2006-03-22",26.7591,27.0303,26.6514,27.0303,30500.0],["2006-03-23",27.0711,27.0953,26.7461,26.865,26000.0],["2006-03-24",26.7442,27.0228,26.735,26.9764,21500.0],["2006-03-27",27.0043,27.1268,26.7572,27.0414,36500.0],["2006-03-28",27.3943,27.5986,27.0693,27.0897,57000.0],["2006-03-29",27.4871,28.0443,27.4871,27.9514,52500.0],["2006-03-30",28.5086,28.7872,28.4993,28.7872,28500.0],["2006-03-31",28.6293,28.8745,28.6052,28.8745,49500.0],["2006-04-03",29.1586,29.6137,29.1586,29.5487,26500.0],["2006-04-04",29.5301,29.8365,29.3351,29.7214,56000.0],["2006-04-05",28.6479,28.9729,28.5086,28.8801,101500.0],["2006-04-06",28.9729,29.2329,28.7612,28.9042,54500.0],["2006-04-07",28.3229,28.3247,27.9979,28.1,60500.0],["2006-04-10",27.6729,27.7193,27.3961,27.3961,17500.0],["2006-04-11",27.5336,27.671,27.19,27.3757,40000.0],["2006-04-12",26.9764,27.0693,26.7461,26.9281,57500.0],["2006-04-13",26.7907,27.0693,26.7442,27.06,164000.0],["2006-04-17",26.3728,26.5195,26.3189,26.4304,63500.0],["2006-04-18",26.7442,27.4871,26.7442,27.4871,68500.0],["2006-04-19",27.5336,27.9013,27.4871,27.8604,58000.0],["2006-04-20",27.7193,27.892,27.6729,27.7286,29500.0],["2006-04-21",27.8957,28.0164,27.8122,27.814,13500.0],["2006-04-24",27.6729,27.8567,27.4871,27.8567,35000.0],["2006-04-25",28.0815,28.4158,28.0722,28.1725,45000.0],["2006-04-26",27.3014,27.7824,27.3014,27.6283,54500.0],["2006-04-27",27.5893,27.8103,27.4908,27.7267,26500.0],["2006-04-28",27.7657,28.1372,27.7657,28.1372,31000.0],["2006-05-01",27.8586,27.892,27.5429,27.5429,40500.0],["2006-05-02",27.8214,28.2059,27.8029,28.139,34500.0],["2006-05-03",28.0443,28.23,27.9143,28.1966,68000.0],["2006-05-04",28.1186,28.3749,28.1186,28.3749,81000.0],["2006-05-05",28.4158,28.6925,28.347,28.6721,56000.0],["2006-05-08",28.8894,28.9729,28.6312,28.6702,32000.0],["2006-05-09",29.1586,29.3444,29.1586,29.2552,15500.0],["2006-05-10",28.6943,28.8076,28.6015,28.6033,43500.0],["2006-05-11",28.5086,28.5773,28.2579,28.2597,36000.0],["2006-05-12",28.7872,28.7928,27.7657,27.8586,100000.0],["2006-05-15",29.3444,29.6508,29.2738,29.5765,185500.0],["2006-05-16",29.0844,29.1605,28.9729,29.0602,29000.0],["2006-05-17",28.6943,28.6943,27.7564,27.7583,50000.0],["2006-05-18",27.8029,28.0536,27.7657,27.7657,35000.0],["2006-05-19",27.6654,28.0257,27.6357,28.0239,37500.0],["2006-05-22",26.8371,27.0228,26.5121,27.0061,45000.0],["2006-05-23",26.3728,26.8742,26.3728,26.5957,59500.0],["2006-05-24",26.7442,26.7907,26.2799,26.6625,54000.0],["2006-05-25",26.5585,27.021,26.5585,26.7981,27500.0],["2006-05-26",27.0693,27.2085,26.9392,27.1993,39500.0],["2006-05-30",26.93,26.9615,26.6792,26.7888,38000.0],["2006-05-31",26.5585,26.8928,26.5585,26.8371,30000.0],["2006-06-01",26.7907,27.3088,26.7758,27.3014,17500.0],["2006-06-02",25.537,25.5909,25.3513,25.4535,113000.0],["2006-06-05",26.0013,26.3245,25.9642,26.0032,120000.0],["2006-06-06",25.2584,25.2584,24.783,24.9464,68000.0],["2006-06-07",24.0512,24.289,23.8655,24.1348,65000.0],["2006-06-08",22.7512,23.0762,22.4726,23.0762,168000.0],["2006-06-09",23.0948,23.2601,22.8143,23.0465,75500.0],["2006-06-12",23.5405,23.7727,23.3065,23.3176,92500.0],["2006-06-13",22.0083,22.1011,21.401,21.8226,116500.0],["2006-06-14",21.9618,22.3166,21.869,22.3166,103500.0],["2006-06-15",23.2619,24.0364,23.2619,23.9584,63000.0],["2006-06-16",24.2537,24.3298,24.068,24.237,49000.0],["2006-06-19",23.4012,23.4216,22.9926,22.9926,72000.0],["2006-06-20",22.1011,22.3389,22.0343,22.298,94500.0],["2006-06-21",21.5904,22.2423,21.5625,22.2423,111500.0],["2006-06-22",22.7976,22.9035,22.4744,22.6212,161000.0],["2006-06-23",22.4726,22.6342,22.4726,22.6323,38000.0],["2006-06-26",21.9154,21.9971,21.6758,21.9897,57500.0],["2006-06-27",20.9868,21.0499,20.5113,20.5392,329000.0],["2006-06-28",21.544,21.6833,21.375,21.5923,81500.0],["2006-06-29",21.3582,22.2869,21.3582,22.2776,87000.0],["2006-06-30",22.6583,22.7066,22.4856,22.7029,75000.0],["2006-07-03",22.5655,23.0985,22.5376,23.0985,72500.0],["2006-07-05",23.2155,23.2155,22.6527,22.844,85000.0],["2006-07-06",22.519,22.9202,22.519,22.7883,195000.0],["2006-07-07",23.1226,23.2155,22.8533,22.9016,42500.0],["2006-07-10",21.9154,21.9266,21.7297,21.8801,32000.0],["2006-07-11",21.544,21.5904,21.2802,21.544,101000.0],["2006-07-12",20.8011,20.9868,20.5373,20.8029,246500.0],["2006-07-13",20.8011,20.8011,20.5411,20.5429,191500.0],["2006-07-14",20.9868,21.0239,20.6841,20.8698,36000.0],["2006-07-17",20.7695,20.7695,20.4482,20.6172,27000.0],["2006-07-18",19.6867,19.826,19.5196,19.826,66500.0],["2006-07-19",19.8725,20.7974,19.8725,20.6154,108000.0],["2006-07-20",21.4697,21.5885,21.1558,21.1725,112500.0],["2006-07-21",21.2375,21.2561,21.0982,21.1688,169500.0],["2006-07-24",21.31,21.7316,21.2988,21.6833,65000.0],["2006-07-25",21.544,21.7427,21.4418,21.7427,31000.0],["2006-07-26",21.5254,21.596,21.3675,21.4734,59500.0],["2006-07-27",21.9618,22.3556,21.9433,21.9433,50500.0],["2006-07-28",23.0298,23.5814,23.0298,23.4885,72000.0],["2006-07-31",24.1441,24.2853,24.0364,24.107,107000.0],["2006-08-01",23.4012,23.4012,23.1783,23.3548,47000.0],["2006-08-02",24.0048,24.4208,24.0048,24.3763,71500.0],["2006-08-03",23.4941,23.7597,23.4068,23.7355,50500.0],["2006-08-04",23.8284,24.1794,23.8284,24.0512,106000.0],["2006-08-07",23.1226,23.3306,23.0706,23.2712,67000.0],["2006-08-08",23.3083,23.3585,23.0836,23.2173,40500.0],["2006-08-09",23.2619,23.4012,23.1988,23.1988,15500.0],["2006-08-10",23.4012,23.5219,23.1653,23.3083,35500.0],["2006-08-11",22.9833,23.0,22.7382,22.7697,28000.0],["2006-08-14",23.1226,23.3362,23.0242,23.2155,89500.0],["2006-08-15",23.7727,24.042,23.7727,24.003,32500.0],["2006-08-16",24.887,25.3513,24.887,25.2584,54000.0],["2006-08-17",25.6763,25.8973,25.6763,25.7636,33000.0],["2006-08-18",25.8063,26.0738,25.7228,26.0738,34000.0],["2006-08-21",25.0727,25.199,24.9594,25.0542,47000.0],["2006-08-22",25.1656,25.2863,25.0727,25.1916,23000.0],["2006-08-23",25.0727,25.1879,24.9093,25.0467,22000.0],["2006-08-24",25.0913,25.1656,24.9891,25.0356,20500.0],["2006-08-25",24.523,24.6864,24.419,24.5397,48000.0],["2006-08-28",24.3298,24.549,24.3298,24.5156,22000.0],["2006-08-29",24.9334,25.2213,24.8889,25.2213,59000.0],["2006-08-30",24.6641,24.8201,24.6641,24.7459,33500.0],["2006-08-31",24.7013,24.7384,24.5806,24.6734,15500.0],["2006-09-01",24.8406,25.0319,24.8109,25.0319,18500.0],["2006-09-05",25.3513,25.3959,25.1749,25.3495,33500.0],["2006-09-06",25.3476,25.4442,25.0077,25.0449,51000.0],["2006-09-07",24.991,25.0542,24.7013,25.0542,36000.0],["2006-09-08",25.212,25.3235,25.1173,25.3012,116500.0],["2006-09-11",25.0226,25.1582,24.9799,25.1544,29500.0],["2006-09-12",24.7644,25.3513,24.7644,25.3012,83500.0],["2006-09-13",24.7013,25.1656,24.6084,25.017,69000.0],["2006-09-14",24.5193,24.5193,24.3317,24.4245,49500.0],["2006-09-15",24.562,24.7384,24.5156,24.6084,86000.0],["2006-09-18",24.2834,24.6233,24.2834,24.6233,53000.0],["2006-09-19",25.0727,25.3012,25.0449,25.2993,150000.0],["2006-09-20",24.5898,24.9111,24.5898,24.8313,93500.0],["2006-09-21",24.4858,24.7328,24.3131,24.5156,164500.0],["2006-09-22",24.3391,24.5156,24.1627,24.4765,329000.0],["2006-09-25",24.0048,24.1422,23.7782,24.1385,45000.0],["2006-09-26",23.8191,24.1162,23.6891,24.1162,54000.0],["2006-09-27",24.4227,24.588,24.237,24.3855,63500.0],["2006-09-28",25.2584,25.6002,25.2584,25.6002,113000.0],["2006-09-29",25.6466,25.8156,25.615,25.6485,26000.0],["2006-10-02",25.8862,26.1871,25.8862,26.0013,30000.0],["2006-10-03",25.7228,25.9196,25.6485,25.7228,66000.0],["2006-10-04",26.0013,26.5307,26.0013,26.4879,45000.0],["2006-10-05",26.8371,27.1101,26.8371,26.9485,36500.0],["2006-10-06",27.3478,27.3478,26.9522,27.1101,28500.0],["2006-10-09",27.0637,27.0655,26.8835,26.9838,16500.0],["2006-10-10",27.0228,27.1844,26.8371,27.0971,32000.0],["2006-10-11",25.8156,25.9568,25.589,25.8936,71000.0],["2006-10-12",25.537,25.9103,25.4627,25.8509,53500.0],["2006-10-13",25.8156,26.2335,25.8156,26.2335,115000.0],["2006-10-16",26.5121,26.7275,26.4341,26.6514,42500.0],["2006-10-17",27.0971,27.1157,26.6978,27.0042,92000.0],["2006-10-18",26.7442,26.9262,26.5697,26.7907,32500.0],["2006-10-19",26.7907,26.8631,26.7127,26.8464,21500.0],["2006-10-20",26.7442,26.9207,26.6978,26.9188,11500.0],["2006-10-23",27.0228,27.4797,27.0228,27.3943,27500.0],["2006-10-24",27.3757,27.4686,27.2884,27.4686,37500.0],["2006-10-25",26.5381,26.8352,26.5121,26.8278,47500.0],["2006-10-26",27.0414,27.3478,27.0321,27.3014,28000.0],["2006-10-27",27.2085,27.294,27.0321,27.1157,17000.0],["2006-10-30",26.5139,26.6235,26.3746,26.5938,16000.0],["2006-10-31",26.0942,26.3115,26.0589,26.2056,20500.0],["2006-11-01",26.3431,26.4285,26.0013,26.0162,50000.0],["2006-11-02",25.537,25.6782,25.5073,25.6299,32000.0],["2006-11-03",25.4906,25.6299,25.3234,25.4423,36000.0],["2006-11-06",25.3513,25.7933,25.3513,25.7933,44000.0],["2006-11-07",25.6113,26.0478,25.6113,25.8361,64500.0],["2006-11-08",25.4999,25.7228,25.3216,25.6912,65000.0],["2006-11-09",24.1404,24.1404,23.8469,23.9602,80500.0],["2006-11-10",24.3298,24.5137,24.276,24.3113,77000.0],["2006-11-13",24.2388,24.2481,23.7727,24.2463,66000.0],["2006-11-14",24.887,25.1192,24.77,25.0374,78000.0],["2006-11-15",24.1738,24.5063,24.1738,24.5063,39000.0],["2006-11-16",23.5869,23.6798,23.5869,23.6426,38000.0],["2006-11-17",22.844,23.0298,22.6769,22.961,100000.0],["2006-11-20",21.4511,22.0287,21.4511,21.7798,173000.0],["2006-11-21",22.4726,22.6825,22.4057,22.6769,92000.0],["2006-11-22",23.2155,23.3659,23.0372,23.1282,95500.0],["2006-11-24",23.3083,23.3789,23.1876,23.3622,24000.0],["2006-11-27",23.4755,23.5386,22.8106,23.0298,122500.0],["2006-11-28",23.3083,23.4662,23.1783,23.3641,83000.0],["2006-11-29",24.3298,24.5583,24.1441,24.3855,98000.0],["2006-11-30",25.212,25.2882,25.0727,25.1377,72500.0],["2006-12-01",25.1099,25.1099,24.6177,24.7124,95000.0],["2006-12-04",25.6299,26.2075,25.6299,26.2075,67000.0],["2006-12-05",25.8435,25.9549,25.7395,25.9549,26500.0],["2006-12-06",26.0942,26.1964,25.9456,26.0552,82500.0],["2006-12-07",26.8371,26.9671,26.7182,26.735,60500.0],["2006-12-08",26.8371,27.0154,26.6997,26.7442,57500.0],["2006-12-11",26.3746,26.6607,26.3746,26.6049,270000.0],["2006-12-12",26.3264,26.3319,25.8156,26.2056,131000.0],["2006-12-13",25.5928,25.706,25.4776,25.6522,27500.0],["2006-12-14",25.4442,25.5928,25.1656,25.4237,104500.0],["2006-12-15",25.6299,25.9085,25.6299,25.9085,44500.0],["2006-12-18",25.8156,25.9141,25.7042,25.7042,40500.0],["2006-12-19",25.3513,25.5556,25.2584,25.5315,51000.0],["2006-12-20",25.9011,26.2985,25.9011,26.0273,64500.0],["2006-12-21",26.1313,26.3078,26.1313,26.3078,62500.0],["2006-12-22",26.3561,26.6049,26.2725,26.4861,403500.0],["2006-12-26",26.1871,26.6068,26.1871,26.6049,50000.0],["2006-12-27",26.5845,26.904,26.5845,26.8557,34500.0],["2006-12-28",26.7981,26.9002,26.6087,26.9002,52500.0],["2006-12-29",26.93,27.4853,26.9132,27.2643,115000.0],["2007-01-03",27.3014,27.3943,26.93,27.1064,108500.0],["2007-01-04",27.008,27.3404,26.8742,27.3218,58500.0],["2007-01-05",27.2828,27.3516,27.06,27.1213,46000.0],["2007-01-08",27.125,27.4166,27.0897,27.4166,82000.0],["2007-01-09",27.5336,27.671,27.4556,27.671,55500.0],["2007-01-10",26.5585,26.7535,26.2929,26.7535,75000.0],["2007-01-11",26.0013,26.3635,26.0013,26.3431,68000.0],["2007-01-12",26.1573,26.9987,26.1573,26.6031,73500.0],["2007-01-16",26.2669,26.4044,26.0682,26.4044,78000.0],["2007-01-17",25.8119,25.9401,25.4442,25.6745,141000.0],["2007-01-18",26.1852,26.3208,26.1165,26.2521,43500.0],["2007-01-19",26.5585,26.891,26.5585,26.8371,67000.0],["2007-01-22",27.0228,27.1194,26.4601,27.0303,83000.0],["2007-01-23",26.9374,27.3534,26.9318,27.1138,64500.0],["2007-01-24",27.3367,27.5336,27.3367,27.5299,225500.0],["2007-01-25",27.801,28.0239,27.6116,27.6636,62500.0],["2007-01-26",27.58,27.645,27.4314,27.5243,41500.0],["2007-01-29",26.93,27.1027,26.93,26.9783,21500.0],["2007-01-30",26.5585,26.7665,26.4657,26.6272,63000.0],["2007-01-31",26.4824,27.19,26.3728,27.19,89000.0],["2007-02-01",27.6914,28.035,27.6171,27.9384,57500.0],["2007-02-02",27.6766,27.775,27.5243,27.775,34500.0],["2007-02-05",27.4017,27.6506,27.1547,27.2996,102000.0],["2007-02-06",27.58,27.6357,27.281,27.4667,54000.0],["2007-02-07",26.982,27.3107,26.982,27.2661,34500.0],["2007-02-08",25.6392,26.1313,25.6392,25.9271,80500.0],["2007-02-09",26.6792,27.112,26.6792,26.9987,42000.0],["2007-02-12",26.8817,26.8835,26.5659,26.7257,16500.0],["2007-02-13",27.1863,27.6729,27.1863,27.6729,42000.0],["2007-02-14",27.7639,28.1836,27.6413,27.9997,56500.0],["2007-02-15",27.2606,27.6933,27.2606,27.6933,60500.0],["2007-02-16",27.0414,27.268,27.0414,27.2624,44000.0],["2007-02-20",26.8167,27.0915,26.7628,26.9504,28000.0],["2007-02-21",26.4805,26.5102,26.2818,26.4489,31000.0],["2007-02-22",26.5548,26.6644,26.3208,26.5139,45000.0],["2007-02-23",26.8687,27.0135,26.7368,26.8817,135000.0],["2007-02-26",26.6347,26.8204,26.4118,26.4824,78500.0],["2007-02-27",26.0218,26.3356,25.5389,25.7896,79000.0],["2007-02-28",26.0942,26.0942,25.459,25.4627,87000.0],["2007-03-01",24.7681,25.2844,24.5471,25.1972,48500.0],["2007-03-02",25.511,25.511,25.1674,25.2343,17500.0],["2007-03-05",24.705,24.887,24.4134,24.5564,116000.0],["2007-03-06",25.2622,25.8379,25.2584,25.6355,104500.0],["2007-03-07",25.5259,25.5259,25.3067,25.4237,34000.0],["2007-03-08",25.6299,25.7209,25.3197,25.5055,50000.0],["2007-03-09",26.0013,26.1871,25.8156,26.0849,146000.0],["2007-03-12",25.8156,25.9995,25.7228,25.9995,79000.0],["2007-03-13",25.1916,25.1916,24.5991,24.5991,49000.0],["2007-03-14",24.8554,24.8684,24.2574,24.757,171500.0],["2007-03-15",24.8276,25.0634,24.7421,24.9464,31000.0],["2007-03-16",24.7793,25.1247,24.7068,24.9371,66000.0],["2007-03-19",24.7886,25.0597,24.7236,25.0114,33000.0],["2007-03-20",24.7941,25.1637,24.7941,25.16,29500.0],["2007-03-21",25.3327,25.9252,24.9056,25.7135,55500.0],["2007-03-22",25.5686,25.7005,25.563,25.5909,41500.0],["2007-03-23",25.0727,25.2733,25.0059,25.1897,95000.0],["2007-03-26",24.4598,24.6808,24.2834,24.6307,24000.0],["2007-03-27",24.3298,24.6734,24.3298,24.4431,31000.0],["2007-03-28",24.616,24.7894,24.5339,24.6216,93500.0],["2007-03-29",24.616,24.6701,24.45,24.4705,38500.0],["2007-03-30",24.437,24.4388,24.1796,24.4015,40000.0],["2007-04-02",24.243,24.7279,24.243,24.7279,67000.0],["2007-04-03",24.1498,24.6514,24.1498,24.5899,38000.0],["2007-04-04",24.6309,24.7036,24.6141,24.6235,31000.0],["2007-04-05",24.6831,24.7577,24.6179,24.7353,29000.0],["2007-04-09",24.7353,24.8304,24.7335,24.7726,20500.0],["2007-04-10",24.8435,25.25,24.8435,25.0729,37000.0],["2007-04-11",24.9461,24.9461,24.5227,24.7316,30500.0],["2007-04-12",24.4295,24.782,24.3624,24.7409,41500.0],["2007-04-13",24.6645,24.7838,24.657,24.7838,22000.0],["2007-04-16",24.4295,24.6887,24.4295,24.6496,30000.0],["2007-04-17",24.023,24.0733,23.9316,24.0491,46000.0],["2007-04-18",25.1754,25.3638,25.0486,25.1475,62500.0],["2007-04-19",24.9517,25.6156,24.9517,25.416,255000.0],["2007-04-20",25.2985,25.541,25.2295,25.541,86000.0],["2007-04-23",25.3806,25.4309,25.2519,25.2519,37500.0],["2007-04-24",25.3619,25.6678,25.3079,25.472,50500.0],["2007-04-25",25.4067,25.5559,25.3451,25.5559,236000.0],["2007-04-26",24.8416,24.9461,24.767,24.8491,42500.0],["2007-04-27",25.043,25.2183,25.043,25.2165,26500.0],["2007-04-30",25.0822,25.3433,25.0822,25.2277,53500.0],["2007-05-01",24.8677,24.9871,24.6552,24.9703,40000.0],["2007-05-02",25.2761,26.9098,25.2761,25.9177,142000.0],["2007-05-03",25.6417,25.9456,25.6174,25.94,80500.0],["2007-05-04",25.7554,25.9904,25.7554,25.8076,49000.0],["2007-05-07",25.83,26.2944,25.83,25.9214,64500.0],["2007-05-08",26.0519,26.2981,26.037,26.2589,56000.0],["2007-05-09",26.4249,26.8538,26.4249,26.6878,103000.0],["2007-05-10",26.3876,26.7997,26.3317,26.3335,46000.0],["2007-05-11",26.5256,27.0011,26.5256,27.0011,42000.0],["2007-05-14",26.7419,26.8743,26.6282,26.8426,77000.0],["2007-05-15",26.5181,26.5815,26.3503,26.41,62000.0],["2007-05-16",26.2944,26.3745,26.2272,26.2794,43000.0],["2007-05-17",25.8039,25.8785,25.7349,25.7853,46500.0],["2007-05-18",25.8393,25.8393,25.3619,25.4813,69000.0],["2007-05-21",24.243,25.3619,24.0099,24.5563,587500.0],["2007-05-22",24.7092,25.0971,24.7092,25.0225,193000.0],["2007-05-23",24.0565,24.4724,23.9763,24.1218,260500.0],["2007-05-24",24.7652,24.8584,24.5992,24.7559,351000.0],["2007-05-25",24.7596,25.306,24.7092,25.0449,92500.0],["2007-05-29",24.9796,25.0449,24.8957,24.9274,80000.0],["2007-05-30",24.754,25.0841,24.5824,25.0636,61000.0],["2007-05-31",25.25,25.4496,24.9908,25.3134,31500.0],["2007-06-01",25.4925,25.6771,25.2463,25.3936,88500.0],["2007-06-04",25.0263,25.3246,25.0263,25.1381,36000.0],["2007-06-05",25.071,25.071,24.8883,24.9144,49000.0],["2007-06-06",24.9162,24.9162,24.4799,24.5768,68000.0],["2007-06-07",24.8025,24.8677,24.6719,24.6719,47000.0],["2007-06-08",24.5227,24.9535,24.5227,24.9218,27500.0],["2007-06-11",24.8118,24.9162,24.7353,24.8006,21000.0],["2007-06-12",24.2896,24.6141,24.1871,24.3307,78000.0],["2007-06-13",24.202,24.243,24.0584,24.1871,37000.0],["2007-06-14",23.9297,24.0603,23.8701,24.0006,31500.0],["2007-06-15",24.0006,24.2822,24.0006,24.1498,51000.0],["2007-06-18",24.1386,24.1442,23.9633,24.0043,46000.0],["2007-06-19",24.0118,24.2598,23.8906,23.9913,44000.0],["2007-06-20",23.6836,23.7246,23.2453,23.4598,37500.0],["2007-06-21",24.3363,25.3619,24.0099,24.5433,709000.0],["2007-06-22",23.5344,23.898,23.4542,23.7321,1112000.0],["2007-06-25",23.7619,24.0136,23.4971,23.5698,144500.0],["2007-06-26",24.3959,24.8025,24.2896,24.5283,1493000.0],["2007-06-27",23.7582,24.3922,23.7003,24.2822,1032500.0],["2007-06-28",24.2523,25.5484,24.2523,24.5489,511500.0],["2007-06-29",24.5582,25.3899,24.5582,24.8472,616000.0],["2007-07-02",25.2687,25.4925,25.2221,25.4831,186000.0],["2007-07-03",25.3619,25.3619,25.2165,25.2538,152500.0],["2007-07-05",25.2463,25.2482,25.1344,25.2016,51000.0],["2007-07-06",24.7932,25.0244,24.6663,24.8677,61500.0],["2007-07-09",24.5563,24.6197,24.4649,24.4817,64000.0],["2007-07-10",24.3363,24.6272,24.1535,24.2412,100000.0],["2007-07-11",23.7171,23.8029,23.6127,23.7321,49500.0],["2007-07-12",23.2509,23.5829,23.0924,23.5829,119000.0],["2007-07-13",23.6948,24.0118,23.6425,24.0025,75500.0],["2007-07-16",23.8794,24.092,23.7787,23.8346,86500.0],["2007-07-17",23.5922,23.6593,23.4281,23.4505,56500.0],["2007-07-18",23.277,23.5512,23.1148,23.5512,112000.0],["2007-07-19",23.4635,23.6164,23.2528,23.4038,119500.0],["2007-07-20",23.4598,23.6836,23.1428,23.5045,357500.0],["2007-07-23",23.6556,23.6742,23.4038,23.5027,373500.0],["2007-07-24",23.4411,23.6351,23.2211,23.3274,147500.0],["2007-07-25",23.4486,23.4486,22.9488,23.1782,187000.0],["2007-07-26",23.0309,23.0812,22.2905,22.8742,218000.0],["2007-07-27",22.4378,22.518,22.1451,22.2085,202000.0],["2007-07-30",22.3483,23.2714,22.3483,22.9339,377500.0],["2007-07-31",22.6952,22.9675,22.4155,22.5908,240000.0],["2007-08-01",21.6266,21.6527,21.0914,21.6527,580500.0],["2007-08-02",21.8187,22.1768,21.7814,22.0052,129500.0],["2007-08-03",22.3353,22.5199,22.188,22.2849,546000.0],["2007-08-06",22.2402,22.4136,22.0518,22.4043,203500.0],["2007-08-07",21.7721,22.2756,21.69,22.0686,176000.0],["2007-08-08",22.4546,22.7623,22.3726,22.3726,165500.0],["2007-08-09",22.1619,22.311,21.6322,21.8243,101000.0],["2007-08-10",20.3268,20.3604,19.8793,20.0527,193500.0],["2007-08-13",19.4727,19.525,19.2396,19.3441,209500.0],["2007-08-14",19.7674,19.8681,19.2993,19.7506,312000.0],["2007-08-15",18.462,18.8779,18.3501,18.4433,354500.0],["2007-08-16",18.9767,19.0382,18.2046,18.9282,488500.0],["2007-08-17",20.3268,20.7278,19.9539,20.2895,656500.0],["2007-08-20",19.6182,19.7543,19.3664,19.5287,259000.0],["2007-08-21",19.5809,20.4238,19.5809,20.1609,224000.0],["2007-08-22",20.4779,20.6905,20.2336,20.5152,163500.0],["2007-08-23",20.573,20.7707,20.4667,20.6159,163000.0],["2007-08-24",19.8606,20.1758,19.4317,20.0471,192500.0],["2007-08-27",19.2452,19.3254,19.0979,19.1166,126000.0],["2007-08-28",18.8797,18.889,18.3688,18.4657,160500.0],["2007-08-29",18.6876,18.9562,18.4974,18.8872,119500.0],["2007-08-30",18.7212,19.2079,18.2998,19.0494,159500.0],["2007-08-31",19.9539,19.98,19.7599,19.8215,87500.0],["2007-09-04",19.7264,20.008,19.7077,19.9352,119000.0],["2007-09-05",19.1128,19.1128,18.8051,18.8909,175000.0],["2007-09-06",18.3893,18.3893,18.0499,18.2401,199500.0],["2007-09-07",18.0704,18.406,18.0704,18.2233,108000.0],["2007-09-10",17.8317,18.0573,17.7198,17.8708,131500.0],["2007-09-11",18.1972,18.4695,18.1972,18.4396,102000.0],["2007-09-12",18.9077,19.2788,18.9077,18.958,106500.0],["2007-09-13",18.8145,19.0606,18.6354,18.7809,97000.0],["2007-09-14",18.4881,18.613,18.2774,18.4881,64000.0],["2007-09-17",18.503,18.503,18.1524,18.393,78000.0],["2007-09-18",18.8163,19.1333,18.4732,19.1333,99500.0],["2007-09-19",19.7674,20.0881,19.7674,19.8979,71500.0],["2007-09-20",19.3198,19.3217,19.0028,19.0718,75500.0],["2007-09-21",18.6485,18.7249,18.475,18.6597,52500.0],["2007-09-24",18.6597,18.6746,18.4322,18.572,56000.0],["2007-09-25",19.2471,19.6014,19.165,19.3441,69000.0],["2007-09-26",19.6406,19.924,19.5138,19.7114,46500.0],["2007-09-27",20.9516,21.5092,20.9516,21.4793,99000.0],["2007-09-28",21.0094,21.4327,21.0094,21.1381,194000.0],["2007-10-01",20.6998,21.1604,20.6718,21.0504,72000.0],["2007-10-02",21.3003,21.4364,21.1865,21.3152,54500.0],["2007-10-03",21.8075,22.0984,21.7106,21.7441,104500.0],["2007-10-04",22.4229,22.5535,22.3316,22.4901,593000.0],["2007-10-05",22.891,23.1185,22.684,23.0365,76000.0],["2007-10-08",22.8817,22.8929,22.7064,22.8929,46500.0],["2007-10-09",22.2607,22.3856,22.1917,22.3856,93500.0],["2007-10-10",22.3856,22.6803,22.2383,22.5311,82000.0],["2007-10-11",22.2439,22.2439,21.8392,21.9716,75500.0],["2007-10-12",21.6602,21.8224,21.5763,21.6789,95000.0],["2007-10-15",21.4308,21.4439,21.0933,21.3749,202000.0],["2007-10-16",20.0098,20.1236,19.814,19.8625,86500.0],["2007-10-17",19.8401,19.8588,19.4187,19.7264,152500.0],["2007-10-18",19.5958,19.8532,19.5958,19.8532,85000.0],["2007-10-19",19.993,20.0769,19.5828,19.5958,124000.0],["2007-10-22",19.8606,19.8606,19.0886,19.3795,52000.0],["2007-10-23",19.6648,19.6648,19.3851,19.648,91500.0],["2007-10-24",19.027,19.0662,18.5235,18.9711,118500.0],["2007-10-25",18.2382,18.3669,18.0163,18.2121,134500.0],["2007-10-26",18.5664,18.6895,18.3706,18.6485,137000.0],["2007-10-29",18.8312,18.8331,18.6988,18.8331,64500.0],["2007-10-30",19.1147,19.1184,18.9114,18.9469,119000.0],["2007-10-31",18.9842,19.2546,18.7305,19.2546,141000.0],["2007-11-01",18.9767,19.0289,18.475,18.6149,182500.0],["2007-11-02",18.4098,18.4098,17.772,18.0163,158500.0],["2007-11-05",16.9365,18.1468,16.9365,18.0443,69000.0],["2007-11-06",18.4172,18.5086,17.9398,18.2102,249000.0],["2007-11-07",17.4214,17.4214,16.2764,16.4293,189000.0],["2007-11-08",16.6923,16.7985,16.1477,16.2969,393000.0],["2007-11-09",15.5099,16.0545,15.5099,15.8251,432500.0],["2007-11-12",15.702,15.9594,15.5491,15.5491,122000.0],["2007-11-13",16.4107,16.7836,16.3528,16.6624,148000.0],["2007-11-14",17.2032,17.3841,17.0708,17.1193,115500.0],["2007-11-15",16.847,16.9067,16.4536,16.5748,126000.0],["2007-11-16",16.3846,16.571,16.1514,16.282,148500.0],["2007-11-19",15.9463,16.0302,15.7486,15.8065,106000.0],["2007-11-20",16.1309,16.4759,15.95,16.2242,260500.0],["2007-11-21",15.6125,15.8046,15.4577,15.6908,176500.0],["2007-11-23",16.351,16.4405,16.2652,16.4107,111500.0],["2007-11-26",16.6811,16.9627,16.2391,16.3323,176500.0],["2007-11-27",17.0578,17.1603,16.8433,16.9048,168500.0],["2007-11-28",17.5762,17.9342,17.5408,17.9025,199000.0],["2007-11-29",18.4639,18.6466,18.2792,18.3706,227000.0],["2007-11-30",19.6518,19.7506,18.9077,18.9357,245500.0],["2007-12-03",18.5273,18.682,18.2252,18.2513,141500.0],["2007-12-04",17.4214,17.5296,17.2107,17.3263,129000.0],["2007-12-05",17.8746,17.9958,17.703,17.8205,131500.0],["2007-12-06",18.1207,18.2886,17.9678,18.1841,190500.0],["2007-12-07",18.7249,18.8629,18.613,18.7697,146500.0],["2007-12-10",18.503,18.7249,18.3743,18.6559,133500.0],["2007-12-11",19.3553,19.5809,18.1823,18.6951,257500.0],["2007-12-12",19.2266,19.6163,18.5217,18.9114,248000.0],["2007-12-13",18.9263,18.9263,17.1641,17.5147,273500.0],["2007-12-14",16.9925,17.1268,16.5897,16.6661,296500.0],["2007-12-17",16.2615,16.4834,15.9743,16.2055,277500.0],["2007-12-18",16.144,17.1547,15.7505,16.1086,298000.0],["2007-12-19",16.2988,16.6233,16.1459,16.4834,333500.0],["2007-12-20",16.3417,16.3454,16.0246,16.1589,230000.0],["2007-12-21",15.3813,15.6647,15.247,15.6386,192000.0],["2007-12-24",15.5342,15.9295,15.5342,15.7188,264000.0],["2007-12-26",15.6852,15.9127,15.6852,15.771,128000.0],["2007-12-27",15.454,15.6162,15.3831,15.4372,155000.0],["2007-12-28",16.1272,16.1272,15.6181,15.6908,80500.0],["2007-12-31",15.454,15.812,15.454,15.812,85000.0],["2008-01-02",15.881,15.881,15.62,15.6834,103000.0],["2008-01-03",15.6349,15.7897,15.5715,15.661,105500.0],["2008-01-04",15.2918,15.3216,14.9635,15.0605,168000.0],["2008-01-07",14.9188,14.9188,14.5775,14.7957,194500.0],["2008-01-08",14.8106,14.9878,14.4563,14.5253,227000.0],["2008-01-09",14.8255,14.9766,14.5663,14.9057,155500.0],["2008-01-10",14.4321,14.8628,14.3127,14.6913,181000.0],["2008-01-11",13.7887,14.0628,13.6619,13.8894,161500.0],["2008-01-14",14.3593,14.3593,13.9416,14.0665,197500.0],["2008-01-15",13.494,13.509,13.0782,13.1975,312000.0],["2008-01-16",13.2833,13.5537,13.1621,13.3001,1016500.0],["2008-01-17",14.1728,14.4358,13.6936,13.7085,312000.0],["2008-01-18",13.9826,14.2549,13.8241,14.2549,221000.0],["2008-01-22",13.1472,13.977,13.1248,13.9547,280000.0],["2008-01-23",13.4269,14.337,13.0875,14.0777,191000.0],["2008-01-24",14.4936,15.0512,14.4936,15.0512,262000.0],["2008-01-25",16.4088,16.7724,15.937,16.1496,236500.0],["2008-01-28",16.006,16.3044,15.5715,16.3044,189000.0],["2008-01-29",16.0899,16.1962,15.8699,16.1962,128500.0],["2008-01-30",15.9444,16.2521,15.689,15.9743,125000.0],["2008-01-31",15.3962,15.9426,15.329,15.4465,378000.0],["2008-02-01",15.9799,16.5598,15.9799,16.5393,184000.0],["2008-02-04",16.6904,16.6904,16.1869,16.3435,171000.0],["2008-02-05",15.3775,15.3775,14.5346,14.5924,187000.0],["2008-02-06",13.9658,13.9658,13.1472,13.1472,275500.0],["2008-02-07",13.3504,13.4773,13.2013,13.3635,156500.0],["2008-02-08",12.6343,12.7481,12.528,12.6623,167000.0],["2008-02-11",12.6605,12.8059,12.5374,12.7761,128000.0],["2008-02-12",12.6996,12.8357,12.5336,12.6287,219000.0],["2008-02-13",12.7556,12.873,12.5784,12.8488,118500.0],["2008-02-14",13.4828,13.5686,13.1434,13.2292,281500.0],["2008-02-15",12.9197,12.9197,12.6642,12.8096,139000.0],["2008-02-19",13.1323,13.2236,12.9458,13.011,114500.0],["2008-02-20",12.722,13.0036,12.625,13.0036,167000.0],["2008-02-21",13.0092,13.0502,12.7556,12.7556,99500.0],["2008-02-22",12.7947,12.9103,12.543,12.9103,115000.0],["2008-02-25",13.6022,13.8614,13.4232,13.757,182000.0],["2008-02-26",13.9118,14.1691,13.8409,14.1188,277500.0],["2008-02-27",14.0069,14.2605,13.8465,14.0982,1007500.0],["2008-02-28",14.7715,14.8255,14.5495,14.5551,231000.0],["2008-02-29",14.2157,14.2157,13.8036,13.8446,88000.0],["2008-03-03",13.9733,14.0199,13.7663,13.9677,189000.0],["2008-03-04",13.7663,13.7663,13.4027,13.6358,164500.0],["2008-03-05",13.7309,13.936,13.5966,13.7253,143500.0],["2008-03-06",13.7253,13.7253,13.3859,13.3859,113500.0],["2008-03-07",13.0539,13.343,12.97,13.2423,209500.0],["2008-03-10",12.6455,12.8432,12.2334,12.6064,385500.0],["2008-03-11",12.515,12.7481,12.3416,12.7127,200000.0],["2008-03-12",12.6735,12.6996,12.459,12.4945,133000.0],["2008-03-13",12.1215,12.1215,11.6851,12.0301,171500.0],["2008-03-14",12.0152,12.0152,11.7019,11.7019,109500.0],["2008-03-17",11.9947,11.9947,11.2786,11.3756,181000.0],["2008-03-18",11.9182,12.4124,11.9182,12.4124,140000.0],["2008-03-19",12.4124,12.5616,12.0786,12.2893,151000.0],["2008-03-20",12.2744,12.5169,12.0954,12.4945,149500.0],["2008-03-24",13.6171,14.0311,13.4269,13.6563,322500.0],["2008-03-25",13.44,13.44,13.0446,13.2889,338000.0],["2008-03-26",13.2889,13.4549,13.0539,13.4269,93500.0],["2008-03-27",13.4309,13.4309,13.0326,13.0876,141000.0],["2008-03-28",13.1103,13.4366,13.1103,13.1445,106500.0],["2008-03-31",12.8732,13.0212,12.8524,12.9662,168500.0],["2008-04-01",13.9772,14.1118,13.8823,14.0929,229500.0],["2008-04-02",14.6562,15.0469,14.622,14.7264,183500.0],["2008-04-03",14.7909,15.028,14.77,14.9236,137500.0],["2008-04-04",15.5059,15.6463,15.3049,15.3694,127500.0],["2008-04-07",15.6406,15.8417,15.5268,15.6235,152000.0],["2008-04-08",15.5097,15.5628,15.3144,15.3732,116500.0],["2008-04-09",14.7491,14.7491,14.4893,14.4912,69500.0],["2008-04-10",14.9976,14.9976,14.0796,14.1592,113500.0],["2008-04-11",14.7017,14.8857,14.4874,14.6998,185000.0],["2008-04-14",14.6581,14.6581,14.3584,14.4475,99000.0],["2008-04-15",15.0792,15.2006,14.9141,15.2006,193500.0],["2008-04-16",15.7506,16.1357,15.7506,16.0939,359500.0],["2008-04-17",16.2722,16.2931,16.0844,16.2703,151000.0],["2008-04-18",16.386,16.4107,16.0105,16.2191,158000.0],["2008-04-21",16.3121,16.3121,16.0294,16.221,92500.0],["2008-04-22",15.6577,15.7051,15.4339,15.4718,82000.0],["2008-04-23",15.9308,15.9479,15.726,15.8758,114500.0],["2008-04-24",15.5287,15.6482,15.3106,15.5552,136500.0],["2008-04-25",16.0275,16.0655,15.8986,16.0446,78000.0],["2008-04-28",16.4259,17.4254,16.4259,17.3211,214000.0],["2008-04-29",17.3211,17.4311,17.2623,17.323,97000.0],["2008-04-30",17.1523,17.3629,17.0385,17.2149,1078000.0],["2008-05-01",17.012,17.3553,16.9456,17.323,193000.0],["2008-05-02",18.0077,18.2145,17.9129,18.2126,676000.0],["2008-05-05",18.1766,18.1898,17.9508,18.0836,227500.0],["2008-05-06",17.8845,18.2467,17.7612,18.1955,191500.0],["2008-05-07",17.7327,17.765,17.1883,17.3041,302500.0],["2008-05-08",16.773,16.7976,16.4657,16.5719,315000.0],["2008-05-09",16.4069,16.7749,16.0901,16.1603,393500.0],["2008-05-12",16.5586,17.2206,16.2495,17.194,396500.0],["2008-05-13",17.1997,17.2718,17.1087,17.2206,134000.0],["2008-05-14",17.4046,17.5203,17.2282,17.3685,203500.0],["2008-05-15",17.4065,17.452,17.2396,17.433,130000.0],["2008-05-16",17.3553,17.3553,17.1409,17.1504,100000.0],["2008-05-19",16.864,17.0897,16.79,16.7919,120500.0],["2008-05-20",16.8431,16.8792,16.6895,16.8166,71000.0],["2008-05-21",16.5871,16.5871,15.9593,16.037,296000.0],["2008-05-22",16.3879,16.7559,16.3879,16.7142,279500.0],["2008-05-23",16.5226,16.5681,16.2836,16.4334,284000.0],["2008-05-27",16.3633,16.5909,16.3139,16.5529,242500.0],["2008-05-28",16.9418,17.4349,16.8431,17.213,726000.0],["2008-05-29",17.122,17.3553,17.1144,17.3553,178500.0],["2008-05-30",17.8864,17.9717,17.8427,17.9565,928500.0],["2008-06-02",17.7555,17.7725,17.5108,17.6512,285000.0],["2008-06-03",18.15,18.3833,18.0172,18.0552,202000.0],["2008-06-04",18.664,18.8651,18.664,18.738,164000.0],["2008-06-05",18.3795,18.6128,18.2354,18.5938,89000.0],["2008-06-06",18.224,18.2619,17.7744,17.7744,111000.0],["2008-06-09",17.8864,17.8864,17.4994,17.598,103500.0],["2008-06-10",17.0025,17.0613,16.8033,17.0025,106000.0],["2008-06-11",16.6402,16.6402,16.1224,16.2134,90500.0],["2008-06-12",16.1451,16.2589,15.9706,16.0617,84000.0],["2008-06-13",16.0408,16.1451,15.9156,16.0939,76000.0],["2008-06-16",16.4884,16.6478,16.4221,16.6402,116500.0],["2008-06-17",16.7388,16.7388,16.3538,16.4031,73000.0],["2008-06-18",16.0636,16.3158,16.0617,16.1755,79500.0],["2008-06-19",15.8132,15.9403,15.6463,15.8322,97000.0],["2008-06-20",15.2707,15.377,15.0849,15.0868,68500.0],["2008-06-23",15.3068,15.339,15.0298,15.0298,58000.0],["2008-06-24",14.6714,14.8041,14.5955,14.6998,71000.0],["2008-06-25",14.6239,14.7833,14.4893,14.5708,97500.0],["2008-06-26",14.1725,14.2389,13.9259,13.9278,288000.0],["2008-06-27",13.778,13.8577,13.6281,13.6566,402000.0],["2008-06-30",13.5333,13.7363,13.4897,13.6813,334500.0],["2008-07-01",13.2014,13.4669,13.0952,13.429,121000.0],["2008-07-02",13.2678,13.4252,12.2682,12.583,415500.0],["2008-07-03",12.8524,13.3323,12.7063,13.2393,782500.0],["2008-07-07",13.5637,13.6414,13.0819,13.1767,326500.0],["2008-07-08",12.8676,13.1388,12.8277,13.1009,308000.0],["2008-07-09",13.4593,13.5371,13.006,13.0515,204000.0],["2008-07-10",13.2905,13.9999,13.2905,13.5447,666500.0],["2008-07-11",12.9358,13.0819,12.7063,12.8448,160000.0],["2008-07-14",13.6756,13.8501,13.2772,13.2962,376000.0],["2008-07-15",12.7803,13.0003,12.179,12.5944,155500.0],["2008-07-16",13.2431,13.668,13.0952,13.6376,244000.0],["2008-07-17",13.6471,14.1573,12.8031,13.8463,522500.0],["2008-07-18",13.6452,13.6471,13.3664,13.52,106000.0],["2008-07-21",13.7837,13.7837,13.5466,13.6566,155500.0],["2008-07-22",13.4916,14.2579,13.3455,14.2579,189500.0],["2008-07-23",14.4931,15.1892,14.4931,14.935,141000.0],["2008-07-24",15.2138,15.4775,14.6789,14.7757,188000.0],["2008-07-25",14.4475,14.495,14.1668,14.2749,142500.0],["2008-07-28",14.5841,14.66,14.0815,14.1308,92500.0],["2008-07-29",14.1573,14.6372,14.1232,14.605,185000.0],["2008-07-30",14.6543,14.8193,14.4817,14.8174,119000.0],["2008-07-31",14.3736,14.605,14.2674,14.2674,105500.0],["2008-08-01",13.9221,13.9221,13.5219,13.6851,78000.0],["2008-08-04",13.2393,13.7495,12.7424,13.3,417500.0],["2008-08-05",13.6281,13.8121,13.4821,13.7856,138500.0],["2008-08-06",13.4461,13.4935,13.2962,13.4005,93000.0],["2008-08-07",13.2772,13.2791,12.86,12.9377,91500.0],["2008-08-08",12.4351,12.8865,12.4351,12.86,100000.0],["2008-08-11",12.6437,12.6437,12.3478,12.4768,139000.0],["2008-08-12",12.3668,12.5413,12.3118,12.4028,93000.0],["2008-08-13",12.0159,12.0159,11.7371,11.8756,226000.0],["2008-08-14",11.904,11.904,11.4772,11.591,124500.0],["2008-08-15",11.39,11.6366,11.3767,11.4583,101500.0],["2008-08-18",11.7978,11.7997,11.5266,11.6366,77500.0],["2008-08-19",11.4146,11.4184,11.1681,11.2572,164000.0],["2008-08-20",11.4317,11.6745,11.4317,11.6745,107000.0],["2008-08-21",11.3615,11.4393,11.2743,11.4184,92500.0],["2008-08-22",11.3236,11.4715,11.261,11.4602,74000.0],["2008-08-25",11.5664,11.6688,11.3445,11.4033,185000.0],["2008-08-26",11.261,11.4431,11.261,11.3881,118500.0],["2008-08-27",11.1908,11.3843,11.1775,11.3843,52000.0],["2008-08-28",11.3046,11.5,11.3046,11.5,42000.0],["2008-08-29",11.4981,11.6631,11.4981,11.6536,132500.0],["2008-09-02",11.7598,11.8414,11.5948,11.6821,121500.0],["2008-09-03",11.3293,11.4526,11.2344,11.4526,87500.0],["2008-09-04",11.0694,11.0694,10.6313,10.6313,76500.0],["2008-09-05",10.4321,10.6503,10.3468,10.6427,108500.0],["2008-09-08",11.868,12.1145,11.6498,11.7959,154000.0],["2008-09-09",11.3179,11.4545,11.0675,11.0675,123000.0],["2008-09-10",12.1089,12.3535,12.0045,12.1183,180000.0],["2008-09-11",11.7466,12.0937,11.6593,12.0937,155000.0],["2008-09-12",12.9453,13.2848,12.8505,13.1122,153500.0],["2008-09-15",12.272,12.6798,11.8737,11.9325,141000.0],["2008-09-16",11.4659,11.7674,11.1605,11.7674,168500.0],["2008-09-17",10.9272,11.3445,10.7109,10.7109,222000.0],["2008-09-18",10.8266,11.6821,10.2671,11.5759,220500.0],["2008-09-19",13.2773,13.2773,11.6992,12.0425,81500.0],["2008-09-22",12.6665,12.6987,12.234,12.2435,162500.0],["2008-09-23",12.052,12.3763,12.0083,12.3308,131000.0],["2008-09-24",12.5755,13.6168,12.4977,13.4669,188500.0],["2008-09-25",12.3554,13.2317,12.3554,12.6893,88000.0],["2008-09-26",12.3099,12.9491,12.3099,12.8372,51000.0],["2008-09-29",12.9036,12.9036,10.5023,10.8665,85500.0],["2008-09-30",11.4071,12.1373,11.4071,11.8186,102500.0],["2008-10-01",11.0012,11.2667,10.6218,11.2515,76000.0],["2008-10-02",10.9291,11.0581,10.2861,10.3544,92000.0],["2008-10-03",10.1628,10.4947,9.8574,9.8574,84500.0],["2008-10-06",9.4079,9.4079,8.3514,8.7687,132000.0],["2008-10-07",9.6469,9.8631,8.9527,9.1423,240000.0],["2008-10-08",9.0627,9.7303,8.9261,9.5786,244000.0],["2008-10-09",10.4037,10.4321,9.7095,9.92,294000.0],["2008-10-10",8.9166,9.9579,8.7763,9.6734,488000.0],["2008-10-13",10.5687,11.4734,10.5668,11.4734,106000.0],["2008-10-14",12.7329,12.7329,11.2572,12.0766,265000.0],["2008-10-15",11.5626,11.6498,10.0243,10.4321,374000.0],["2008-10-16",10.4037,10.8494,10.0148,10.7887,125500.0],["2008-10-17",10.6844,11.3141,10.5232,10.8304,139000.0],["2008-10-20",11.2914,11.9476,11.2345,11.9476,130500.0],["2008-10-21",11.8414,12.547,11.5152,11.6119,136500.0],["2008-10-22",11.2591,11.2819,10.4757,11.0258,188000.0],["2008-10-23",11.1472,11.4279,10.508,11.3027,295500.0],["2008-10-24",11.0846,11.0979,10.0338,10.3031,161000.0],["2008-10-27",9.1291,9.2675,8.6909,8.7649,169000.0],["2008-10-28",8.8977,9.7436,8.5657,9.7436,193500.0],["2008-10-29",9.4022,9.7588,9.0285,9.2903,212000.0],["2008-10-30",10.0035,10.0035,9.5369,9.7417,230500.0],["2008-10-31",9.5407,9.9219,9.2884,9.7588,154500.0],["2008-11-03",9.7588,10.03,9.6791,9.9655,113000.0],["2008-11-04",10.4056,11.0011,10.3297,10.728,233500.0],["2008-11-05",11.0334,11.1719,10.637,10.637,185000.0],["2008-11-06",10.085,10.637,8.9811,9.1784,221500.0],["2008-11-07",9.8536,10.747,9.8536,10.747,321500.0],["2008-11-10",11.0581,11.1472,10.6161,11.1472,125500.0],["2008-11-11",11.0524,11.0524,10.1173,10.2652,165000.0],["2008-11-12",9.9693,10.0528,9.5767,9.6886,122000.0],["2008-11-13",9.6222,10.1381,9.1158,10.0888,154500.0],["2008-11-14",9.3358,9.4363,9.0096,9.0266,217000.0],["2008-11-17",8.505,8.5297,8.1693,8.1693,163000.0],["2008-11-18",7.9607,7.9607,7.2532,7.4979,171000.0],["2008-11-19",7.2987,7.2987,6.5172,6.5343,166500.0],["2008-11-20",6.1436,6.2289,5.7206,5.8078,453500.0],["2008-11-21",5.3659,5.4114,5.0435,5.3982,313500.0],["2008-11-24",5.6182,5.8951,5.4702,5.7547,653000.0],["2008-11-25",5.9539,6.0506,5.6732,5.8704,570500.0],["2008-11-26",5.7415,6.0355,5.5764,6.0355,334500.0],["2008-11-28",5.8382,6.1587,5.7263,5.952,193000.0],["2008-12-01",5.8989,5.952,5.6542,5.6808,674500.0],["2008-12-02",5.8135,6.1625,5.6694,6.0582,333500.0],["2008-12-03",5.4532,5.5575,4.9505,5.4209,717000.0],["2008-12-04",4.9126,4.9126,4.3853,4.4555,522000.0],["2008-12-05",4.4858,4.9429,4.372,4.9145,657500.0],["2008-12-08",4.5332,4.5332,4.1728,4.3682,721500.0],["2008-12-09",4.3379,4.4858,4.226,4.3265,414500.0],["2008-12-10",4.6015,5.0416,4.6015,4.9486,504000.0],["2008-12-11",5.218,5.3963,5.089,5.199,599000.0],["2008-12-12",5.3014,5.694,5.3014,5.6504,636000.0],["2008-12-15",5.5537,5.5954,5.4247,5.4968,254500.0],["2008-12-16",5.3242,5.6258,5.3109,5.6144,920000.0],["2008-12-17",5.2919,5.4,5.1724,5.3052,367500.0],["2008-12-18",5.5973,5.768,5.5689,5.6125,668500.0],["2008-12-19",5.5233,5.6504,5.3887,5.457,838000.0],["2008-12-22",5.4721,5.4721,5.1573,5.2806,424500.0],["2008-12-23",5.3545,5.3659,5.1212,5.1971,392500.0],["2008-12-24",5.2104,5.3128,5.1914,5.2483,99000.0],["2008-12-26",5.4892,5.6125,5.4513,5.5082,204500.0],["2008-12-29",5.3735,5.4133,5.2597,5.3128,339000.0],["2008-12-30",4.8272,5.4095,4.8272,5.3337,336000.0],["2008-12-31",5.3318,5.4551,5.3318,5.3906,244500.0],["2009-01-02",5.419,5.6068,5.4,5.4702,286500.0],["2009-01-05",5.2578,5.4247,5.2142,5.2957,449000.0],["2009-01-06",5.2028,5.2483,5.1307,5.18,520000.0],["2009-01-07",5.4816,5.6163,5.4702,5.5233,319500.0],["2009-01-08",5.6068,5.6599,5.493,5.6542,1276500.0],["2009-01-09",5.4797,5.5347,5.1667,5.2218,1395500.0],["2009-01-12",5.2218,5.2521,5.0359,5.18,1750500.0],["2009-01-13",4.8538,4.8538,4.5807,4.702,1508500.0],["2009-01-14",4.9353,4.9353,4.6755,4.7627,1388000.0],["2009-01-15",4.8936,4.9164,4.7058,4.886,1136500.0],["2009-01-16",4.8993,4.9088,4.6831,4.7684,721500.0],["2009-01-20",4.4384,4.4384,4.0989,4.1197,1704000.0],["2009-01-21",4.1159,4.281,4.0609,4.2639,1501500.0],["2009-01-22",4.2658,4.3227,4.1425,4.2677,1652500.0],["2009-01-23",4.0363,4.2506,4.0363,4.2487,353000.0],["2009-01-26",4.1558,4.2184,4.1141,4.1501,571000.0],["2009-01-27",4.4574,4.4649,4.3265,4.408,447000.0],["2009-01-28",4.5181,4.6717,4.482,4.5844,780500.0],["2009-01-29",4.5541,4.5541,4.3284,4.3606,682500.0],["2009-01-30",4.3853,4.3853,4.1216,4.1387,978000.0],["2009-02-02",4.1235,4.207,4.1065,4.1861,957500.0],["2009-02-03",4.1861,4.3075,4.1823,4.2544,515000.0],["2009-02-04",4.281,4.4043,4.2184,4.2639,502000.0],["2009-02-05",4.1254,4.171,3.9775,4.0344,1281000.0],["2009-02-06",4.0685,4.1197,4.0173,4.0666,808500.0],["2009-02-09",3.8504,3.9244,3.5924,3.7499,757500.0],["2009-02-10",3.4217,3.4274,3.196,3.2453,1040000.0],["2009-02-11",3.3288,3.3288,3.2036,3.306,462500.0],["2009-02-12",3.1865,3.1865,2.9874,3.0765,586500.0],["2009-02-13",2.902,3.0348,2.811,2.8755,686500.0],["2009-02-17",2.6289,2.6289,2.407,2.4961,1438000.0],["2009-02-18",2.2875,2.4563,2.2875,2.3975,662000.0],["2009-02-19",2.3975,2.4259,2.2761,2.297,674000.0],["2009-02-20",2.2932,2.4316,2.242,2.4316,596000.0],["2009-02-23",2.1338,2.1718,1.9214,1.9423,635500.0],["2009-02-24",1.9176,1.9897,1.8455,1.9499,613000.0],["2009-02-25",1.8835,1.9423,1.8019,1.8436,677000.0],["2009-02-26",2.1813,2.2742,2.0409,2.1111,490000.0],["2009-02-27",1.8361,1.9821,1.8361,1.874,365000.0],["2009-03-02",2.0106,2.0637,1.9404,1.9878,572500.0],["2009-03-03",2.2647,2.3235,1.9821,2.0656,389000.0],["2009-03-04",2.2135,2.3596,2.2002,2.3046,526500.0],["2009-03-05",2.1206,2.1206,1.9404,2.0143,808000.0],["2009-03-06",1.9916,2.02,1.8968,1.9518,336500.0],["2009-03-09",1.9688,2.0011,1.8835,1.9612,789500.0],["2009-03-10",1.9707,2.1092,1.9707,2.0959,393000.0],["2009-03-11",2.0788,2.1357,2.0561,2.1054,299500.0],["2009-03-12",2.0864,2.1282,2.039,2.1206,279000.0],["2009-03-13",2.0371,2.0504,1.965,2.0219,224000.0],["2009-03-16",2.094,2.3235,2.094,2.223,780500.0],["2009-03-17",2.608,2.682,2.4658,2.6555,421500.0],["2009-03-18",2.8451,3.0272,2.7541,3.0063,678000.0],["2009-03-19",3.086,3.086,2.8679,2.9343,235500.0],["2009-03-20",2.8869,2.8869,2.7825,2.8281,232500.0],["2009-03-23",3.2529,3.49,3.2529,3.4767,388000.0],["2009-03-24",3.4047,3.5811,3.4047,3.4862,440000.0],["2009-03-25",3.4483,3.5564,3.3857,3.509,153000.0],["2009-03-26",3.6038,3.6968,3.5109,3.6588,209500.0],["2009-03-27",3.5659,3.6285,3.5526,3.6,150000.0],["2009-03-30",3.3648,3.3648,3.2017,3.2378,149000.0],["2009-03-31",3.1372,3.1903,3.0746,3.1239,143000.0],["2009-04-01",3.2055,3.3079,3.1695,3.2909,245500.0],["2009-04-02",3.509,3.7176,3.509,3.6512,433500.0],["2009-04-03",3.5659,3.6892,3.5659,3.6892,128000.0],["2009-04-06",3.6038,3.7214,3.6019,3.6987,238000.0],["2009-04-07",3.7366,3.9187,3.7366,3.8656,269000.0],["2009-04-08",3.7935,3.8864,3.7935,3.8675,215500.0],["2009-04-09",4.207,4.5807,4.207,4.5807,330000.0],["2009-04-13",4.63,5.0017,4.5807,4.8898,419000.0],["2009-04-14",4.7817,4.8936,4.7134,4.7362,77000.0],["2009-04-15",4.52,4.5389,4.3265,4.5313,408500.0],["2009-04-16",4.3492,4.4593,4.3094,4.391,59500.0],["2009-04-17",4.5636,4.7267,4.5503,4.6869,187500.0],["2009-04-20",4.5503,4.5522,4.3018,4.3208,248000.0],["2009-04-21",4.3056,4.3853,4.2829,4.3625,122500.0],["2009-04-22",4.1596,4.2241,4.0571,4.1065,243000.0],["2009-04-23",4.3056,4.4858,4.3018,4.4858,299500.0],["2009-04-24",4.3929,4.4194,4.2506,4.3379,229000.0],["2009-04-27",4.3625,4.4384,4.3075,4.317,142000.0],["2009-04-28",4.1368,4.2127,4.1273,4.1425,96500.0],["2009-04-29",4.1975,4.3094,4.1975,4.2601,365500.0],["2009-04-30",4.4574,4.6679,4.4327,4.4327,1317500.0],["2009-05-01",4.4005,4.6015,4.4005,4.5219,832000.0],["2009-05-04",4.556,4.702,4.5484,4.702,228000.0],["2009-05-05",4.6945,4.6945,4.6072,4.6736,72000.0],["2009-05-06",4.7457,4.8102,4.6945,4.8102,148500.0],["2009-05-07",4.8102,4.8803,4.6831,4.7248,140000.0],["2009-05-08",4.979,5.2312,4.979,5.2312,167000.0],["2009-05-11",5.7851,5.806,5.5954,5.6087,492500.0],["2009-05-12",5.9748,5.9748,5.7111,5.8591,344000.0],["2009-05-13",5.8401,5.861,5.6637,5.6921,387000.0],["2009-05-14",5.6258,5.7396,5.5271,5.6371,274500.0],["2009-05-15",5.9122,6.0146,5.8629,5.9425,253000.0],["2009-05-18",6.0108,6.2574,6.0108,6.1796,258000.0],["2009-05-19",6.155,6.2934,6.1265,6.1929,81500.0],["2009-05-20",6.3351,6.3693,6.1644,6.1929,287500.0],["2009-05-21",6.0601,6.0791,5.933,5.9937,283000.0],["2009-05-22",6.0999,6.1075,5.9786,5.9805,130000.0],["2009-05-26",6.0411,6.1815,5.9425,6.1815,161000.0],["2009-05-27",6.172,6.172,5.9539,5.9691,49500.0],["2009-05-28",5.9691,6.0279,5.8666,6.0222,122000.0],["2009-05-29",5.9558,6.0127,5.8818,5.9691,946000.0],["2009-06-01",5.9975,6.1132,5.9975,6.0127,182500.0],["2009-06-02",5.6997,5.713,5.5859,5.6409,199500.0],["2009-06-03",5.6466,5.7187,5.6049,5.6523,79000.0],["2009-06-04",5.7054,5.7604,5.567,5.6789,199000.0],["2009-06-05",5.4664,5.5157,5.4,5.4437,209500.0],["2009-06-08",5.3811,5.5233,5.3678,5.4835,154500.0],["2009-06-09",5.3526,5.3982,5.1971,5.3147,124000.0],["2009-06-10",5.7851,5.8515,5.5802,5.6751,163000.0],["2009-06-11",5.6921,5.8799,5.6921,5.7984,64500.0],["2009-06-12",5.9501,6.1189,5.9501,6.0924,209500.0],["2009-06-15",6.3351,6.3579,6.2327,6.265,144500.0],["2009-06-16",6.0544,6.1436,5.9387,5.9558,112000.0],["2009-06-17",6.043,6.1227,5.9748,6.0639,78000.0],["2009-06-18",6.0848,6.1474,6.0829,6.1037,71000.0],["2009-06-19",6.0677,6.1777,6.0336,6.0677,27000.0],["2009-06-22",6.081,6.0924,5.9198,5.9994,104000.0],["2009-06-23",6.117,6.21,6.117,6.1891,56000.0],["2009-06-24",6.0563,6.0905,5.9444,5.9558,103500.0],["2009-06-25",5.8572,5.9994,5.7851,5.9975,128500.0],["2009-06-26",5.8135,5.8135,5.7111,5.7377,266500.0],["2009-06-29",5.5954,5.6504,5.5764,5.6315,75000.0],["2009-06-30",5.6902,5.6902,5.5897,5.603,205000.0],["2009-07-01",5.5442,5.5992,5.457,5.4816,95000.0],["2009-07-02",5.3109,5.5954,5.1819,5.5954,180500.0],["2009-07-06",5.7187,5.8287,5.6618,5.8192,285500.0],["2009-07-07",5.6523,5.6561,5.5214,5.5461,106000.0],["2009-07-08",5.4892,5.4892,5.3944,5.4437,108500.0],["2009-07-09",5.3925,5.4133,5.3375,5.3773,55500.0],["2009-07-10",5.3223,5.3223,5.1649,5.2426,760000.0],["2009-07-13",5.0795,5.2369,5.0795,5.1857,1385000.0],["2009-07-14",5.3128,5.4057,5.3033,5.3602,415000.0],["2009-07-15",5.4114,5.5006,5.3963,5.5006,394000.0],["2009-07-16",5.273,5.3507,5.235,5.2919,309000.0],["2009-07-17",5.3109,5.383,5.2995,5.3261,268000.0],["2009-07-20",5.4,5.4361,5.383,5.4228,271500.0],["2009-07-21",5.3906,5.5006,5.3887,5.4133,294500.0],["2009-07-22",5.6352,5.8211,5.6352,5.7661,410000.0],["2009-07-23",5.7718,5.9368,5.7168,5.8742,209500.0],["2009-07-24",5.787,5.9539,5.787,5.9349,190500.0],["2009-07-27",5.9463,5.9842,5.9046,5.9748,190500.0],["2009-07-28",5.8629,5.9254,5.8116,5.8572,233000.0],["2009-07-29",5.7927,5.8534,5.7604,5.8401,212000.0],["2009-07-30",5.749,5.9349,5.6921,5.8591,644500.0],["2009-07-31",5.916,6.1948,5.916,6.1948,2705000.0],["2009-08-03",6.4053,6.8264,6.2953,6.6936,1237500.0],["2009-08-04",6.3067,6.5021,6.3067,6.3807,453000.0],["2009-08-05",6.301,6.5912,6.2782,6.449,732000.0],["2009-08-06",6.3408,6.43,6.2858,6.3465,654000.0],["2009-08-07",6.1853,6.8359,6.1701,6.2213,1312000.0],["2009-08-10",6.2119,6.2763,6.1322,6.2043,542500.0],["2009-08-11",6.2536,6.3788,6.1872,6.3124,1145500.0],["2009-08-12",6.1265,6.2726,6.1265,6.2327,780500.0],["2009-08-13",6.246,6.32,6.1682,6.2688,648000.0],["2009-08-14",6.3503,6.4262,6.2877,6.3788,1349000.0],["2009-08-17",6.2157,6.2744,6.1569,6.1739,251000.0],["2009-08-18",6.2593,6.4433,6.2498,6.4148,1213000.0],["2009-08-19",6.2384,6.4091,6.172,6.3257,613500.0],["2009-08-20",6.4793,6.5077,6.3826,6.5021,636000.0],["2009-08-21",6.5438,6.6728,6.5438,6.6348,190000.0],["2009-08-24",6.6348,6.6348,6.4546,6.4793,195500.0],["2009-08-25",6.6102,6.6974,6.5836,6.631,134500.0],["2009-08-26",6.8378,6.9174,6.8055,6.8966,174500.0],["2009-08-27",7.1906,7.3271,7.1071,7.3215,214000.0],["2009-08-28",7.2797,7.2949,7.1887,7.2475,83500.0],["2009-08-31",7.2039,7.2589,7.1792,7.2323,250500.0],["2009-09-01",7.2076,7.257,7.0407,7.0901,673000.0],["2009-09-02",7.0976,7.2171,7.0976,7.1792,120000.0],["2009-09-03",7.3575,7.4732,7.3366,7.4466,238000.0],["2009-09-04",7.4372,7.5073,7.4163,7.5016,60000.0],["2009-09-08",7.4334,7.4353,7.3006,7.3328,103500.0],["2009-09-09",7.1337,7.1337,6.9649,7.0635,161000.0],["2009-09-10",7.0047,7.0692,6.9516,7.0654,133500.0],["2009-09-11",7.0085,7.0256,6.9099,6.9516,97000.0],["2009-09-14",6.798,6.9099,6.724,6.9023,79000.0],["2009-09-15",6.6804,6.6955,6.6102,6.686,175500.0],["2009-09-16",6.5609,6.5609,6.4319,6.5457,318000.0],["2009-09-17",6.2801,6.3143,6.1872,6.2536,178500.0],["2009-09-18",6.0165,6.0639,5.9861,6.0355,152500.0],["2009-09-21",5.8875,5.9767,5.8875,5.9539,70000.0],["2009-09-22",6.0317,6.1132,5.9937,6.0943,149000.0],["2009-09-23",6.0943,6.0962,5.9425,5.9425,382500.0],["2009-09-24",6.1075,6.1094,5.9444,5.9767,491500.0],["2009-09-25",6.2839,6.43,6.2801,6.3276,387000.0],["2009-09-28",6.3238,6.3579,6.2555,6.3219,114000.0],["2009-09-29",6.1094,6.1094,5.9539,5.9596,185500.0],["2009-09-30",5.8799,5.8799,5.6903,5.7623,1366500.0],["2009-10-01",5.8041,5.8041,5.5821,5.5916,167500.0],["2009-10-02",5.5006,5.6447,5.5006,5.5708,239000.0],["2009-10-05",5.7509,5.9937,5.7509,5.9653,300000.0],["2009-10-06",5.9539,6.0487,5.9254,5.988,100000.0],["2009-10-07",6.2213,6.2744,6.2005,6.2669,132000.0],["2009-10-08",6.3314,6.3351,6.2726,6.301,70000.0],["2009-10-09",6.3655,6.43,6.3219,6.4281,72500.0],["2009-10-12",6.4186,6.5002,6.4186,6.449,100500.0],["2009-10-13",6.43,6.4888,6.3617,6.4357,41500.0],["2009-10-14",6.356,6.4376,6.3067,6.392,92500.0],["2009-10-15",6.1398,6.1398,6.0696,6.1056,74000.0],["2009-10-16",5.8534,5.8989,5.8458,5.8742,175000.0],["2009-10-19",6.1739,6.2839,6.1151,6.246,322500.0],["2009-10-20",6.4205,6.4452,6.3276,6.3731,86000.0],["2009-10-21",6.3731,6.4926,6.3655,6.3655,57000.0],["2009-10-22",6.301,6.4262,6.2688,6.4243,97500.0],["2009-10-23",6.4471,6.4471,6.3029,6.3219,61000.0],["2009-10-26",6.449,6.5002,6.3143,6.3617,162000.0],["2009-10-27",6.3086,6.3086,6.1398,6.2403,224000.0],["2009-10-28",6.1872,6.1872,5.9444,5.9482,147500.0],["2009-10-29",6.0886,6.2593,6.0886,6.2327,387500.0],["2009-10-30",6.2877,6.3143,6.1265,6.1265,488500.0],["2009-11-02",6.3541,6.779,6.3541,6.6045,512500.0],["2009-11-03",6.5267,6.7316,6.4167,6.7221,349500.0],["2009-11-04",6.6386,7.0673,6.521,6.8681,440000.0],["2009-11-05",6.8871,7.0123,6.8568,7.0123,215000.0],["2009-11-06",6.9743,7.1564,6.9421,7.0578,241000.0],["2009-11-09",7.0331,7.0901,6.9857,7.0559,126500.0],["2009-11-10",7.018,7.0976,6.9971,7.0559,315000.0],["2009-11-11",7.0578,7.0578,6.9099,6.9326,329000.0],["2009-11-12",6.7752,6.7752,6.5514,6.5514,231000.0],["2009-11-13",6.7429,6.8435,6.7126,6.8131,86000.0],["2009-11-16",6.6633,6.7259,6.6007,6.6367,78500.0],["2009-11-17",6.5438,6.5647,6.4793,6.5533,101000.0],["2009-11-18",6.3465,6.3465,6.1872,6.2536,262000.0],["2009-11-19",6.2308,6.2327,6.1834,6.2062,252500.0],["2009-11-20",6.3541,6.5059,6.3541,6.4622,127000.0],["2009-11-23",6.5343,6.5628,6.4584,6.4907,230500.0],["2009-11-24",6.3427,6.3427,6.1531,6.191,156500.0],["2009-11-25",6.2669,6.3162,6.2289,6.2953,231500.0],["2009-11-27",6.21,6.3636,6.2043,6.2915,86000.0],["2009-11-30",6.4774,6.5571,6.466,6.5514,333500.0],["2009-12-01",6.8017,6.9137,6.8017,6.8605,129500.0],["2009-12-02",6.8435,6.8795,6.8074,6.834,119500.0],["2009-12-03",6.8985,6.9516,6.8473,6.8681,57000.0],["2009-12-04",6.9212,6.9952,6.8302,6.8871,138500.0],["2009-12-07",6.798,6.8283,6.705,6.7354,122000.0],["2009-12-08",6.6804,6.705,6.6519,6.6595,52500.0],["2009-12-09",6.6159,6.6159,6.4755,6.5191,86000.0],["2009-12-10",6.5817,6.6747,6.5817,6.6007,62000.0],["2009-12-11",6.6007,6.6974,6.6007,6.6917,57000.0],["2009-12-14",6.7069,6.7448,6.6538,6.6841,50500.0],["2009-12-15",6.6519,6.6917,6.6462,6.6519,94000.0],["2009-12-16",6.7278,6.8112,6.7259,6.7467,72000.0],["2009-12-17",6.6197,6.6386,6.54,6.5609,104000.0],["2009-12-18",6.631,6.631,6.521,6.5798,87000.0],["2009-12-21",6.6785,6.6898,6.631,6.65,43500.0],["2009-12-22",6.6804,6.6898,6.6235,6.6747,33000.0],["2009-12-23",6.7012,6.7297,6.5893,6.7126,40500.0],["2009-12-24",6.7562,6.7562,6.6974,6.724,22000.0],["2009-12-28",6.6879,6.7088,6.6026,6.6766,53000.0],["2009-12-29",6.6785,6.741,6.6462,6.6462,30500.0],["2009-12-30",6.5362,6.5362,6.4034,6.4717,90500.0],["2009-12-31",6.5457,6.5457,6.4395,6.4793,59000.0],["2010-01-04",6.5191,6.6102,6.5021,6.5855,60500.0],["2010-01-05",6.8681,6.9326,6.8207,6.9156,180000.0],["2010-01-06",7.0578,7.1337,7.0578,7.128,84500.0],["2010-01-07",7.3594,7.384,7.1697,7.2228,161500.0],["2010-01-08",7.2095,7.3518,7.1944,7.2873,38000.0],["2010-01-11",7.3404,7.4922,7.2949,7.329,43000.0],["2010-01-12",7.3309,7.4751,7.3177,7.3404,45500.0],["2010-01-13",7.3006,7.3878,7.293,7.3784,29500.0],["2010-01-14",7.4675,7.587,7.4561,7.5149,47000.0],["2010-01-15",7.4428,7.4713,7.3518,7.4163,44000.0],["2010-01-19",7.2323,7.3196,7.1166,7.1849,117000.0],["2010-01-20",7.0521,7.0692,6.9649,7.0275,105500.0],["2010-01-21",7.0445,7.1489,7.0028,7.0388,65500.0],["2010-01-22",7.2778,7.4296,7.2133,7.257,138500.0],["2010-01-25",7.3082,7.4732,7.3082,7.3935,155000.0],["2010-01-26",7.2076,7.2076,7.109,7.1166,203000.0],["2010-01-27",7.1602,7.2361,7.128,7.2152,72500.0],["2010-01-28",7.2494,7.2494,7.0218,7.0957,228000.0],["2010-01-29",7.1963,7.219,7.0844,7.0863,387000.0],["2010-02-01",7.1526,7.2475,7.0919,7.1318,110000.0],["2010-02-02",7.1413,7.312,7.1413,7.2304,31000.0],["2010-02-03",7.109,7.2513,7.109,7.1925,62000.0],["2010-02-04",7.1071,7.1906,6.9933,7.0275,74000.0],["2010-02-05",7.2456,7.3803,7.1375,7.3765,209000.0],["2010-02-08",7.2968,7.2968,7.109,7.109,134500.0],["2010-02-09",7.2152,7.2361,7.1242,7.2266,72000.0],["2010-02-10",7.2551,7.2627,7.1356,7.2228,48000.0],["2010-02-11",7.2095,7.2797,7.1507,7.274,23000.0],["2010-02-12",7.2039,7.2039,7.0901,7.1356,42500.0],["2010-02-16",7.1223,7.2854,7.0919,7.2152,53000.0],["2010-02-17",7.2039,7.2683,7.2039,7.2209,66000.0],["2010-02-18",7.3537,7.4789,7.257,7.4353,320000.0],["2010-02-19",7.219,7.3158,7.0863,7.1982,82500.0],["2010-02-22",7.238,7.2987,7.2285,7.274,76000.0],["2010-02-23",7.183,7.2114,7.0957,7.1299,93500.0],["2010-02-24",7.2152,7.403,7.2152,7.348,139500.0],["2010-02-25",7.257,7.2646,7.1583,7.2646,63000.0],["2010-02-26",7.2247,7.3082,7.2247,7.3082,42500.0],["2010-03-01",7.3025,7.367,7.3025,7.3594,104000.0],["2010-03-02",7.3423,7.3935,7.2702,7.3423,90500.0],["2010-03-03",7.3196,7.3746,7.2589,7.3082,63500.0],["2010-03-04",7.2513,7.3177,7.1792,7.2664,70500.0],["2010-03-05",7.3973,7.4485,7.312,7.3556,231500.0],["2010-03-08",7.4599,7.5054,7.4353,7.4941,42500.0],["2010-03-09",7.4125,7.4372,7.3385,7.3916,72500.0],["2010-03-10",7.3859,7.4599,7.3385,7.3613,76500.0],["2010-03-11",7.3689,7.5149,7.3689,7.4846,29000.0],["2010-03-12",7.4751,7.4789,7.4182,7.4789,70000.0],["2010-03-15",7.4618,7.5225,7.4163,7.5206,143500.0],["2010-03-16",7.6799,7.7444,7.5908,7.7122,143500.0],["2010-03-17",8.0631,8.3059,8.0631,8.2167,139000.0],["2010-03-18",8.1276,8.1276,7.9607,8.0441,104000.0],["2010-03-19",7.7862,7.9455,7.7596,7.7862,40500.0],["2010-03-22",7.7729,7.9379,7.7729,7.8905,55500.0],["2010-03-23",8.0896,8.1845,8.065,8.1371,66000.0],["2010-03-24",7.9777,8.0403,7.9208,7.9569,51000.0],["2010-03-25",7.881,7.9512,7.8108,7.8336,158000.0],["2010-03-26",7.8184,7.9132,7.8184,7.8905,88500.0],["2010-03-29",8.2053,8.4386,8.2053,8.3438,75500.0],["2010-03-30",8.4045,8.4728,8.3647,8.4007,33000.0],["2010-03-31",8.395,8.4747,8.3666,8.3666,57000.0],["2010-04-01",8.4595,8.5562,8.4424,8.5069,39500.0],["2010-04-05",8.4974,8.5562,8.4899,8.5562,33500.0],["2010-04-06",8.3305,8.4254,8.3078,8.3609,64500.0],["2010-04-07",8.4178,8.5411,8.4178,8.4614,21000.0],["2010-04-08",8.3533,8.4614,8.2528,8.3324,46000.0],["2010-04-09",8.359,8.4899,8.3571,8.4766,37000.0],["2010-04-12",8.376,8.3912,8.3248,8.3609,17500.0],["2010-04-13",8.3874,8.5126,8.3798,8.433,51000.0],["2010-04-14",8.4614,8.6359,8.4064,8.5278,95500.0],["2010-04-15",8.4614,8.6473,8.4614,8.5505,67000.0],["2010-04-16",8.6681,8.7194,8.5164,8.5487,54000.0],["2010-04-19",8.4159,8.4159,8.2528,8.3779,67500.0],["2010-04-20",8.2945,8.3476,8.1978,8.249,37000.0],["2010-04-21",8.3324,8.4007,8.3191,8.3571,20000.0],["2010-04-22",8.2641,8.3836,8.2167,8.3798,34000.0],["2010-04-23",8.3191,8.4728,8.3021,8.4481,88000.0],["2010-04-26",8.4481,8.5468,8.4481,8.4652,55500.0],["2010-04-27",8.6644,8.7232,8.4804,8.5543,76500.0],["2010-04-28",8.5259,8.5885,8.1845,8.3666,322500.0],["2010-04-29",8.4386,8.6985,8.4292,8.6852,127500.0],["2010-04-30",8.6871,8.7232,8.5828,8.6738,42500.0],["2010-05-03",8.6681,8.818,8.6587,8.7307,35000.0],["2010-05-04",8.6549,8.6549,8.3742,8.3798,67000.0],["2010-05-05",8.34,8.4178,8.2414,8.3476,99000.0],["2010-05-06",8.3476,8.3476,8.101,8.2034,109000.0],["2010-05-07",8.2034,8.2034,7.9398,7.9701,49000.0],["2010-05-10",8.3514,8.4443,8.3248,8.4405,258500.0],["2010-05-11",8.0384,8.1826,7.9872,8.065,99500.0],["2010-05-12",7.8013,7.8013,7.7122,7.7122,67500.0],["2010-05-13",8.0081,8.0555,7.9607,7.9607,76500.0],["2010-05-14",7.972,7.991,7.8488,7.9379,189000.0],["2010-05-17",7.716,7.7482,7.623,7.7293,182500.0],["2010-05-18",7.7065,7.7122,7.422,7.4561,121500.0],["2010-05-19",7.4789,7.6534,7.4789,7.6325,55000.0],["2010-05-20",7.4656,7.4656,7.312,7.3385,88500.0],["2010-05-21",7.3328,7.4751,7.2683,7.4277,61500.0],["2010-05-24",7.441,7.4637,7.3897,7.3897,17500.0],["2010-05-25",6.9743,7.1773,6.9743,7.1451,84000.0],["2010-05-26",7.147,7.2759,7.0938,7.0976,79000.0],["2010-05-27",7.4618,7.6325,7.4201,7.5813,62500.0],["2010-05-28",7.4163,7.4163,7.2475,7.2532,56500.0],["2010-06-01",7.0995,7.1583,7.0199,7.0199,111500.0],["2010-06-02",6.999,7.0901,6.9364,7.0882,104500.0],["2010-06-03",7.1432,7.2228,7.1071,7.164,36500.0],["2010-06-04",7.0369,7.1773,7.0199,7.0218,67500.0],["2010-06-07",6.8264,6.8321,6.6993,6.6993,24500.0],["2010-06-08",6.7069,6.7676,6.6519,6.7543,50500.0],["2010-06-09",6.724,6.724,6.6045,6.6348,74000.0],["2010-06-10",6.7088,6.8302,6.7069,6.798,34000.0],["2010-06-11",6.7619,6.9004,6.7619,6.8795,42000.0],["2010-06-14",6.8985,6.9781,6.8852,6.9535,112500.0],["2010-06-15",6.8909,6.9326,6.7619,6.9212,2552500.0],["2010-06-16",6.9478,7.0559,6.9478,6.98,161000.0],["2010-06-17",6.9933,7.0275,6.9383,7.0275,40500.0],["2010-06-18",6.9781,6.999,6.9269,6.9743,63000.0],["2010-06-21",7.1147,7.2209,7.1147,7.202,118500.0],["2010-06-22",7.2873,7.3537,7.2418,7.2721,428000.0],["2010-06-23",7.2721,7.2721,7.1299,7.1697,97500.0],["2010-06-24",7.257,7.3632,7.2494,7.2949,113000.0],["2010-06-25",7.2437,7.274,7.2039,7.274,62000.0],["2010-06-28",7.1185,7.1185,7.0199,7.0199,64000.0],["2010-06-29",6.9459,6.9459,6.8169,6.8169,74500.0],["2010-06-30",6.8416,6.9497,6.834,6.834,58500.0],["2010-07-01",6.8473,6.87,6.6766,6.7335,322500.0],["2010-07-02",6.7448,6.7486,6.6159,6.6614,51500.0],["2010-07-06",6.8681,6.9952,6.8264,6.8833,99500.0],["2010-07-07",6.8036,6.9099,6.7657,6.8795,52500.0],["2010-07-08",6.8036,6.8036,6.6898,6.7392,111000.0],["2010-07-09",6.7164,6.8169,6.6823,6.7847,120000.0],["2010-07-12",6.8416,7.0123,6.8416,7.0028,287000.0],["2010-07-13",6.853,6.8947,6.8359,6.8662,130000.0],["2010-07-14",6.9156,6.9478,6.889,6.9383,40500.0],["2010-07-15",6.9288,6.9288,6.8207,6.9042,36500.0],["2010-07-16",6.8188,6.8188,6.6386,6.6538,52500.0],["2010-07-19",6.6785,6.7107,6.6424,6.7107,45500.0],["2010-07-20",6.686,6.815,6.686,6.815,68000.0],["2010-07-21",6.7259,6.7259,6.5362,6.5495,87000.0],["2010-07-22",6.8283,6.8947,6.8283,6.8662,97000.0],["2010-07-23",6.9725,7.0483,6.9725,7.0483,58000.0],["2010-07-26",7.0066,7.0711,6.9649,7.054,45500.0],["2010-07-27",6.9933,7.0028,6.9156,7.0009,184000.0],["2010-07-28",7.2304,7.2608,7.183,7.2077,119000.0],["2010-07-29",7.5434,7.606,7.496,7.5206,82500.0],["2010-07-30",7.4049,7.4675,7.3803,7.4258,68000.0],["2010-08-02",7.4997,7.6401,7.4997,7.5737,41500.0],["2010-08-03",7.5472,7.6382,7.5472,7.5889,61000.0],["2010-08-04",7.5529,7.5718,7.513,7.5415,91500.0],["2010-08-05",7.5567,7.5794,7.5016,7.5604,279500.0],["2010-08-06",7.6363,7.7236,7.5794,7.7236,96500.0],["2010-08-09",7.7046,7.7046,7.6439,7.678,29000.0],["2010-08-10",7.5927,7.6989,7.587,7.6401,48500.0],["2010-08-11",7.3973,7.3973,7.2721,7.2721,40000.0],["2010-08-12",7.2721,7.3309,7.2683,7.293,57500.0],["2010-08-13",7.2247,7.2873,7.1887,7.1925,32500.0],["2010-08-16",7.1507,7.2513,7.1432,7.2228,40500.0],["2010-08-17",7.3347,7.4125,7.2077,7.3822,55000.0],["2010-08-18",7.3518,7.4087,7.3518,7.367,14000.0],["2010-08-19",7.4713,7.513,7.3859,7.3973,43000.0],["2010-08-20",7.3916,7.4258,7.3594,7.4258,65500.0],["2010-08-23",7.422,7.4523,7.3916,7.3973,21000.0],["2010-08-24",7.2494,7.312,7.2266,7.257,87500.0],["2010-08-25",7.2399,7.3234,7.2361,7.2987,41500.0],["2010-08-26",7.2608,7.2987,7.2001,7.2039,42000.0],["2010-08-27",7.2532,7.3044,7.2039,7.2759,85000.0],["2010-08-30",7.2266,7.2399,7.1659,7.1697,57000.0],["2010-08-31",7.0901,7.1242,7.035,7.0502,320500.0],["2010-09-01",7.1394,7.2608,7.1394,7.2513,47000.0],["2010-09-02",7.1716,7.2039,7.128,7.1602,47000.0],["2010-09-03",7.1849,7.2342,7.1678,7.1849,24500.0],["2010-09-07",7.5453,7.5927,7.441,7.4979,125000.0],["2010-09-08",7.4315,7.4542,7.4163,7.4277,80500.0],["2010-09-09",7.4106,7.4277,7.3575,7.4106,37000.0],["2010-09-10",7.2247,7.2987,7.2228,7.2702,66500.0],["2010-09-13",7.4125,7.4884,7.4125,7.477,57500.0],["2010-09-14",7.4049,7.4485,7.3727,7.4163,70500.0],["2010-09-15",7.3423,7.4599,7.3423,7.4561,173500.0],["2010-09-16",7.4125,7.4732,7.3613,7.4182,37000.0],["2010-09-17",7.4201,7.4372,7.3385,7.4182,45500.0],["2010-09-20",7.4391,7.5813,7.4391,7.5604,115000.0],["2010-09-21",7.5149,7.5813,7.4504,7.4903,61000.0],["2010-09-22",7.4011,7.4163,7.2209,7.3423,96000.0],["2010-09-23",7.2627,7.3727,7.2171,7.3006,55000.0],["2010-09-24",7.3537,7.4334,7.348,7.4334,65000.0],["2010-09-27",7.384,7.4068,7.3575,7.3632,26000.0],["2010-09-28",7.2759,7.3822,7.2494,7.3632,121500.0],["2010-09-29",7.3727,7.3727,7.3328,7.3499,74000.0],["2010-09-30",7.3252,7.329,7.2209,7.2816,57000.0],["2010-10-01",7.2342,7.2342,7.1906,7.2323,31500.0],["2010-10-04",7.0047,7.0426,6.9554,6.9611,71500.0],["2010-10-05",7.5282,7.6192,7.5282,7.6022,360500.0],["2010-10-06",8.0555,8.0783,8.0081,8.0327,153000.0],["2010-10-07",8.266,8.2888,8.1845,8.2072,72000.0],["2010-10-08",8.2603,8.3248,8.2603,8.304,29500.0],["2010-10-11",8.3135,8.3704,8.3097,8.3286,53000.0],["2010-10-12",8.065,8.1446,8.046,8.1105,171500.0],["2010-10-13",8.0214,8.1238,8.0214,8.0745,298500.0],["2010-10-14",8.4974,8.5316,8.4481,8.4899,64500.0],["2010-10-15",8.3571,8.3571,8.285,8.3097,46000.0],["2010-10-18",8.3305,8.3874,8.3154,8.3666,29000.0],["2010-10-19",8.2091,8.2091,8.1333,8.156,25000.0],["2010-10-20",8.2452,8.3779,8.2452,8.3514,44500.0],["2010-10-21",8.2205,8.2698,8.1162,8.2015,38000.0],["2010-10-22",8.469,8.5354,8.4595,8.5202,48500.0],["2010-10-25",8.7042,8.7801,8.6719,8.6719,60000.0],["2010-10-26",8.5847,8.6283,8.5012,8.5771,33000.0],["2010-10-27",8.6075,8.6473,8.5468,8.6112,86500.0],["2010-10-28",8.5107,8.5145,8.4197,8.4576,54000.0],["2010-10-29",8.579,8.6131,8.5619,8.598,57000.0],["2010-11-01",8.4121,8.4576,8.34,8.3779,30000.0],["2010-11-02",8.4083,8.4462,8.3704,8.4292,45500.0],["2010-11-03",8.3855,8.505,8.3552,8.5031,91000.0],["2010-11-04",8.4728,8.6037,8.3798,8.6018,213500.0],["2010-11-05",8.6075,8.6776,8.5904,8.6302,146500.0],["2010-11-08",8.5885,8.6226,8.5676,8.615,27000.0],["2010-11-09",8.744,8.763,8.6075,8.6093,34500.0],["2010-11-10",8.7895,8.837,8.6871,8.8351,282000.0],["2010-11-11",8.8294,8.8996,8.8009,8.8616,44000.0],["2010-11-12",8.6378,8.653,8.5354,8.5676,23500.0],["2010-11-15",8.5297,8.5316,8.4481,8.4481,25000.0],["2010-11-16",8.3723,8.3723,8.1996,8.249,52500.0],["2010-11-17",8.2395,8.2945,8.2034,8.2186,100000.0],["2010-11-18",8.4842,8.5088,8.4633,8.4633,43000.0],["2010-11-19",8.2641,8.2964,8.194,8.2774,68500.0],["2010-11-22",8.2945,8.2983,8.1997,8.2679,42500.0],["2010-11-23",8.1598,8.1845,8.0593,8.0858,67000.0],["2010-11-24",8.1921,8.2698,8.175,8.23,67000.0],["2010-11-26",8.0251,8.0555,7.9626,7.9967,27500.0],["2010-11-29",8.1371,8.2243,8.0858,8.2015,63500.0],["2010-11-30",8.0498,8.1541,8.0498,8.0783,24000.0],["2010-12-01",8.2243,8.304,8.1996,8.2983,99000.0],["2010-12-02",8.3078,8.5923,8.3078,8.5354,485000.0],["2010-12-03",8.5809,8.6188,8.5354,8.6093,74500.0],["2010-12-06",8.5847,8.6663,8.5695,8.6568,39500.0],["2010-12-07",8.5657,8.5809,8.4728,8.4766,102500.0],["2010-12-08",8.3798,8.3798,8.2964,8.3154,87500.0],["2010-12-09",8.3552,8.3552,8.285,8.3191,73000.0],["2010-12-10",8.4861,8.4955,8.4519,8.4519,84000.0],["2010-12-13",8.818,8.8673,8.7649,8.7649,124000.0],["2010-12-14",8.782,8.8673,8.7364,8.818,170000.0],["2010-12-15",8.7668,8.8483,8.7554,8.7782,327500.0],["2010-12-16",8.8123,8.9109,8.799,8.8787,90500.0],["2010-12-17",8.8559,8.9109,8.8408,8.9109,71500.0],["2010-12-20",8.9014,8.9109,8.8408,8.9052,54500.0],["2010-12-21",8.8483,8.8863,8.7838,8.8332,45000.0],["2010-12-22",9.0115,9.0816,8.9868,9.0399,80500.0],["2010-12-23",8.9811,9.0418,8.9811,9.0077,44500.0],["2010-12-27",9.0266,9.0323,8.9659,8.9792,55000.0],["2010-12-28",9.2258,9.2258,9.0968,9.1291,42500.0],["2010-12-29",9.2675,9.3529,9.2675,9.3111,86000.0],["2010-12-30",9.313,9.313,9.2277,9.2561,69500.0],["2010-12-31",9.277,9.277,9.1954,9.2277,41500.0],["2011-01-03",9.3036,9.3851,9.3017,9.3775,29500.0],["2011-01-04",9.4705,9.4838,9.4193,9.4762,43000.0],["2011-01-05",9.4003,9.5369,9.4003,9.5369,46000.0],["2011-01-06",9.461,9.461,9.351,9.351,262500.0],["2011-01-07",9.3453,9.3794,9.258,9.277,169500.0],["2011-01-10",9.2201,9.2789,9.2144,9.2751,120500.0],["2011-01-11",9.2467,9.2467,9.1746,9.2163,66500.0],["2011-01-12",9.3301,9.4344,9.3092,9.387,49500.0],["2011-01-13",9.4515,9.5141,9.4363,9.4363,52000.0],["2011-01-14",9.3984,9.5274,9.3984,9.5274,53500.0],["2011-01-18",9.48,9.5482,9.48,9.5369,48000.0],["2011-01-19",9.8214,9.8252,9.7189,9.7189,136000.0],["2011-01-20",9.5748,9.6241,9.4913,9.5653,46000.0],["2011-01-21",9.2865,9.3434,9.2353,9.2542,74000.0],["2011-01-24",9.2448,9.3453,9.2448,9.3263,34000.0],["2011-01-25",9.3548,9.4193,9.3244,9.4117,50500.0],["2011-01-26",9.4268,9.4667,9.368,9.4363,48000.0],["2011-01-27",9.5046,9.6222,9.5046,9.607,65500.0],["2011-01-28",9.5596,9.571,9.4003,9.4041,55000.0],["2011-01-31",9.4344,9.5995,9.4344,9.5995,46000.0],["2011-02-01",9.8195,9.9238,9.7569,9.8441,90000.0],["2011-02-02",9.9048,9.9655,9.8878,9.9655,36500.0],["2011-02-03",10.0604,10.1931,10.0509,10.1742,73000.0],["2011-02-04",10.1704,10.1931,10.0888,10.1742,226500.0],["2011-02-07",10.14,10.2178,10.1097,10.1666,183000.0],["2011-02-08",10.1078,10.123,10.0642,10.0926,65000.0],["2011-02-09",9.9086,9.9162,9.8176,9.8934,50000.0],["2011-02-10",9.9314,9.9674,9.8859,9.9674,52000.0],["2011-02-11",9.956,10.1021,9.9541,10.011,70500.0],["2011-02-14",10.4701,10.4701,10.3847,10.4568,55500.0],["2011-02-15",10.4795,10.5023,10.4132,10.4378,78500.0],["2011-02-16",10.7242,10.766,10.6806,10.7318,62500.0],["2011-02-17",10.4701,10.5099,10.4568,10.4833,62000.0],["2011-02-18",10.5175,10.5573,10.4909,10.5308,46000.0],["2011-02-22",10.3316,10.3525,10.2007,10.2311,72000.0],["2011-02-23",10.1685,10.1685,9.9617,10.0528,72000.0],["2011-02-24",10.0964,10.1419,10.0661,10.0926,94000.0],["2011-02-25",10.1666,10.2425,10.1666,10.2026,38000.0],["2011-02-28",10.5725,10.6616,10.5706,10.6446,114500.0],["2011-03-01",10.6503,10.7584,10.5061,10.5061,50000.0],["2011-03-02",10.4132,10.489,10.3373,10.3373,38500.0],["2011-03-03",10.5099,10.6503,10.5099,10.6446,114000.0],["2011-03-04",10.6351,10.7072,10.5801,10.7053,150000.0],["2011-03-07",10.7679,10.8229,10.6294,10.6294,172000.0],["2011-03-08",10.6104,10.6996,10.5763,10.6787,28000.0],["2011-03-09",10.7622,10.8418,10.7622,10.7697,29500.0],["2011-03-10",10.3525,10.36,10.2652,10.2652,75000.0],["2011-03-11",9.9864,10.0623,9.8707,10.0281,120000.0],["2011-03-14",8.8218,9.1651,8.2983,9.1651,657500.0],["2011-03-15",8.7307,9.3036,8.7118,9.3036,462500.0],["2011-03-16",9.3036,9.3036,8.4918,8.6075,339000.0],["2011-03-17",9.1158,9.2144,8.9811,9.1784,181500.0],["2011-03-18",9.1803,9.3225,9.1234,9.3225,192000.0],["2011-03-21",9.5027,9.6924,9.461,9.6848,218000.0],["2011-03-22",9.791,9.791,9.662,9.7208,121000.0],["2011-03-23",9.6962,9.8119,9.6431,9.7114,101000.0],["2011-03-24",9.7114,9.8176,9.6545,9.8081,99000.0],["2011-03-25",9.3586,9.7721,9.3586,9.4496,311000.0],["2011-03-28",9.3225,9.3453,9.2011,9.203,84000.0],["2011-03-29",9.057,9.1006,9.0172,9.0949,121000.0],["2011-03-30",8.9546,9.0532,8.9242,9.002,194000.0],["2011-03-31",8.8332,8.9052,8.8313,8.8332,154500.0],["2011-04-01",8.6416,8.763,8.5999,8.7459,140000.0],["2011-04-04",8.5183,8.5581,8.5088,8.5202,138000.0],["2011-04-05",8.2433,8.3097,8.2395,8.2945,127000.0],["2011-04-06",8.2869,8.2869,8.1883,8.2148,93000.0],["2011-04-07",8.376,8.3817,8.2091,8.2698,145000.0],["2011-04-08",8.4519,8.5411,8.4519,8.4974,292000.0],["2011-04-11",8.4614,8.4614,8.3305,8.3628,53000.0],["2011-04-12",8.34,8.3666,8.3229,8.3324,49500.0],["2011-04-13",8.6188,8.6264,8.5468,8.5866,72500.0],["2011-04-14",8.6738,8.7023,8.6644,8.6776,82500.0],["2011-04-15",8.6606,8.6663,8.5847,8.5866,40500.0],["2011-04-18",8.5505,8.5505,8.4747,8.5392,66000.0],["2011-04-19",8.6245,8.7042,8.6245,8.6985,24500.0],["2011-04-20",8.7554,8.782,8.7402,8.782,46000.0],["2011-04-21",8.8977,8.9166,8.8464,8.854,108000.0],["2011-04-25",8.8521,8.9109,8.8521,8.8958,57500.0],["2011-04-26",9.0134,9.1215,9.0134,9.1177,251000.0],["2011-04-27",9.1082,9.1234,9.0285,9.0949,75500.0],["2011-04-28",9.2125,9.3662,9.1196,9.3396,173000.0],["2011-04-29",9.3662,9.3662,9.2903,9.3263,60000.0],["2011-05-02",9.3718,9.3718,9.2846,9.313,360000.0],["2011-05-03",9.277,9.3187,9.1822,9.222,80000.0],["2011-05-04",9.2011,9.2315,9.0684,9.1291,190000.0],["2011-05-05",9.0911,9.2239,9.0911,9.1746,120500.0],["2011-05-06",9.2865,9.3168,9.1556,9.1803,374000.0],["2011-05-09",9.1366,9.1366,9.0494,9.1044,65000.0],["2011-05-10",9.1044,9.1291,8.9849,9.1025,217000.0],["2011-05-11",9.3092,9.3699,9.2486,9.2903,196500.0],["2011-05-12",9.4249,9.5217,9.4193,9.5046,115000.0],["2011-05-13",9.3434,9.3832,9.1935,9.1992,244500.0],["2011-05-16",9.0873,9.0873,9.0115,9.0115,219000.0],["2011-05-17",8.928,8.983,8.9014,8.9811,83500.0],["2011-05-18",9.1404,9.1898,9.112,9.1556,175000.0],["2011-05-19",8.9773,8.9868,8.9128,8.9849,74500.0],["2011-05-20",8.9432,8.9432,8.8237,8.8483,210000.0],["2011-05-23",8.5202,8.5354,8.4557,8.4899,102500.0],["2011-05-24",8.6928,8.6928,8.6018,8.6549,80500.0],["2011-05-25",8.524,8.6245,8.524,8.5999,41000.0],["2011-05-26",8.5809,8.6416,8.5771,8.6207,43500.0],["2011-05-27",8.7345,8.8104,8.7269,8.7649,59500.0],["2011-05-31",9.0456,9.0513,8.9944,9.0513,71500.0],["2011-06-01",9.0304,9.0418,8.9204,8.9413,54500.0],["2011-06-02",8.8578,8.873,8.7876,8.8028,91500.0],["2011-06-03",8.854,8.9299,8.8445,8.9071,27000.0],["2011-06-06",8.9678,9.0039,8.9337,8.9337,61500.0],["2011-06-07",8.9052,9.0551,8.9052,8.9811,53500.0],["2011-06-08",8.8844,8.9337,8.8389,8.8559,66500.0],["2011-06-09",8.8483,8.8977,8.8237,8.8882,21000.0],["2011-06-10",8.8389,8.8389,8.7535,8.7763,29000.0],["2011-06-13",8.7668,8.7914,8.7099,8.7288,48000.0],["2011-06-14",8.8711,8.9659,8.8711,8.947,28500.0],["2011-06-15",8.8313,8.8635,8.7573,8.7649,39000.0],["2011-06-16",8.7118,8.7725,8.6587,8.7004,53000.0],["2011-06-17",8.7175,8.7402,8.6738,8.6852,45500.0],["2011-06-20",8.6719,8.6719,8.5847,8.6397,32500.0],["2011-06-21",8.7023,8.7611,8.6663,8.7326,46000.0],["2011-06-22",8.8445,8.8445,8.7649,8.7668,29000.0],["2011-06-23",8.7611,8.8445,8.744,8.8256,80000.0],["2011-06-24",8.9166,8.9375,8.8597,8.8635,42000.0],["2011-06-27",8.8275,8.8844,8.8218,8.8844,10000.0],["2011-06-28",8.9128,9.0134,8.9128,9.0134,50500.0],["2011-06-29",9.019,9.0266,8.9413,8.9925,45500.0],["2011-06-30",9.2011,9.2732,9.1917,9.2618,51000.0],["2011-07-01",9.3225,9.4515,9.3092,9.4306,43000.0],["2011-07-05",9.4724,9.516,9.4667,9.4894,61000.0],["2011-07-06",9.4894,9.5236,9.4875,9.5008,44000.0],["2011-07-07",9.6051,9.7322,9.6051,9.7095,37500.0],["2011-07-08",9.5919,9.6393,9.4648,9.5293,63500.0],["2011-07-11",9.4363,9.4591,9.351,9.3832,76000.0],["2011-07-12",9.3187,9.3453,9.2599,9.2599,24500.0],["2011-07-13",9.5008,9.59,9.4913,9.5198,47500.0],["2011-07-14",9.5312,9.5312,9.3851,9.4079,57500.0],["2011-07-15",9.4913,9.5312,9.4591,9.461,47000.0],["2011-07-18",9.4534,9.4534,9.3244,9.3662,366500.0],["2011-07-19",9.4231,9.535,9.4231,9.5331,283000.0],["2011-07-20",9.6108,9.6127,9.571,9.6051,15000.0],["2011-07-21",9.6734,9.7588,9.6639,9.7417,31500.0],["2011-07-22",9.8972,9.9352,9.8783,9.9067,25500.0],["2011-07-25",9.8271,9.8669,9.8138,9.8574,15000.0],["2011-07-26",9.8953,9.9978,9.8688,9.9959,79500.0],["2011-07-27",10.2007,10.2766,10.1021,10.1173,69000.0],["2011-07-28",10.214,10.3373,10.214,10.2235,1329000.0],["2011-07-29",10.1893,10.3164,10.1495,10.2861,2189500.0],["2011-08-01",10.3619,10.4264,10.214,10.2709,967000.0],["2011-08-02",10.2633,10.3126,10.1211,10.1514,93500.0],["2011-08-03",10.1647,10.2804,10.0812,10.2804,176500.0],["2011-08-04",10.2804,10.2804,9.6013,9.6032,134500.0],["2011-08-05",9.7,9.7664,9.4231,9.6108,86000.0],["2011-08-08",9.3529,9.4458,8.9925,9.0171,133000.0],["2011-08-09",9.2467,9.3813,8.9925,9.3813,86000.0],["2011-08-10",9.3206,9.3206,8.8749,8.8749,349500.0],["2011-08-11",8.9811,9.2372,8.9394,9.1556,78000.0],["2011-08-12",9.0096,9.0096,8.8426,8.892,114500.0],["2011-08-15",9.112,9.1499,9.0361,9.1272,214500.0],["2011-08-16",9.0892,9.1803,9.0589,9.1385,96000.0],["2011-08-17",9.1253,9.2011,9.0968,9.1329,107500.0],["2011-08-18",8.7971,8.8332,8.6207,8.6511,119500.0],["2011-08-19",8.5714,8.7137,8.4728,8.5126,74500.0],["2011-08-22",8.5847,8.6056,8.4386,8.4443,65000.0],["2011-08-23",8.3628,8.4804,8.3059,8.4804,107500.0],["2011-08-24",8.1314,8.2129,8.0972,8.1978,193000.0],["2011-08-25",8.1731,8.1731,7.9663,8.01,112500.0],["2011-08-26",8.1579,8.3059,8.1124,8.2414,57000.0],["2011-08-29",8.3609,8.4576,8.3609,8.4481,77500.0],["2011-08-30",8.4595,8.5069,8.4026,8.488,91000.0],["2011-08-31",8.5676,8.6454,8.5354,8.6264,56500.0],["2011-09-01",8.6663,8.7421,8.6568,8.6928,207000.0],["2011-09-02",8.3855,8.4026,8.3457,8.3647,52500.0],["2011-09-06",7.8431,7.9189,7.8203,7.8772,46500.0],["2011-09-07",8.0043,8.1276,8.0043,8.1067,64500.0],["2011-09-08",8.0612,8.0612,7.9455,7.9967,31000.0],["2011-09-09",7.8601,7.8601,7.697,7.7596,136000.0],["2011-09-12",7.6022,7.7293,7.5965,7.6932,111500.0],["2011-09-13",7.7956,7.8336,7.733,7.8184,63500.0],["2011-09-14",7.5111,7.6325,7.3518,7.5092,189500.0],["2011-09-15",7.7179,7.7179,7.5642,7.6325,1523000.0],["2011-09-16",7.8506,7.9265,7.6837,7.8525,1190500.0],["2011-09-19",7.7084,7.7937,7.6894,7.7387,101000.0],["2011-09-20",7.7236,7.7501,7.6268,7.6268,50000.0],["2011-09-21",7.568,7.568,7.3461,7.3461,89000.0],["2011-09-22",7.0938,7.1318,6.9421,7.035,193000.0],["2011-09-23",7.0844,7.1318,7.0123,7.0692,87500.0],["2011-09-26",6.9971,7.0104,6.8643,7.0066,226000.0],["2011-09-27",7.1735,7.2494,7.1147,7.1451,106500.0],["2011-09-28",7.4372,7.4694,7.2949,7.2949,77000.0],["2011-09-29",7.5889,7.6192,7.5111,7.5699,97500.0],["2011-09-30",7.5111,7.5111,7.3461,7.3461,98500.0],["2011-10-03",7.4428,7.5054,7.3082,7.3366,140500.0],["2011-10-04",7.2247,7.2968,7.1413,7.293,121000.0],["2011-10-05",7.0863,7.164,7.0369,7.1356,97000.0],["2011-10-06",7.1659,7.3727,7.1659,7.3651,140000.0],["2011-10-07",7.6724,7.7293,7.6249,7.6325,62500.0],["2011-10-10",7.7463,7.8639,7.7463,7.8488,63000.0],["2011-10-11",7.7824,7.8601,7.7824,7.845,106000.0],["2011-10-12",8.0821,8.0821,7.9455,8.01,32000.0],["2011-10-13",8.0365,8.0783,7.9891,8.0384,69500.0],["2011-10-14",8.0802,8.1769,8.0195,8.1522,33500.0],["2011-10-17",8.1617,8.175,8.1067,8.1522,33500.0],["2011-10-18",8.0593,8.2641,8.0593,8.249,89000.0],["2011-10-19",8.1731,8.175,8.1124,8.1143,19000.0],["2011-10-20",8.0574,8.0574,7.9493,8.0251,35500.0],["2011-10-21",8.0802,8.0802,8.0138,8.0802,28500.0],["2011-10-24",8.3324,8.3609,8.2793,8.3305,81500.0],["2011-10-25",8.2755,8.5847,8.2528,8.3988,121000.0],["2011-10-26",8.6814,8.6871,8.5809,8.6416,87500.0],["2011-10-27",9.019,9.1253,9.0096,9.0797,89000.0],["2011-10-28",8.9356,9.0153,8.9356,8.9982,51000.0],["2011-10-31",8.3779,8.4576,8.3305,8.3305,106500.0],["2011-11-01",8.2528,8.3078,8.2186,8.2338,100000.0],["2011-11-02",8.1484,8.1598,8.0726,8.1295,71000.0],["2011-11-03",8.2129,8.2376,8.1617,8.2376,30000.0],["2011-11-04",8.211,8.2281,8.1712,8.2148,58000.0],["2011-11-07",8.1959,8.2698,8.1029,8.2509,1952000.0],["2011-11-08",8.0593,8.1522,8.0233,8.1352,91000.0],["2011-11-09",8.2395,8.2945,8.0346,8.1029,199000.0],["2011-11-10",8.1807,8.1959,8.0707,8.0915,50500.0],["2011-11-11",8.1674,8.266,8.1674,8.2262,80000.0],["2011-11-14",8.433,8.5107,8.4121,8.4519,97500.0],["2011-11-15",8.3343,8.3362,8.2528,8.2888,205000.0],["2011-11-16",8.1826,8.2262,8.0821,8.0896,43000.0],["2011-11-17",8.0896,8.0896,7.9474,7.9948,109000.0],["2011-11-18",7.9151,7.9151,7.7937,7.8241,75000.0],["2011-11-21",7.5718,7.5718,7.4353,7.4751,58000.0],["2011-11-22",7.4922,7.551,7.4656,7.4979,45500.0],["2011-11-23",7.3632,7.4049,7.3025,7.3158,59500.0],["2011-11-25",7.2646,7.3347,7.2304,7.2475,47500.0],["2011-11-28",7.5889,7.6022,7.5339,7.5737,81000.0],["2011-11-29",7.642,7.7103,7.6325,7.6591,37500.0],["2011-11-30",7.9891,8.0081,7.8222,7.991,173500.0],["2011-12-01",8.046,8.1029,8.0365,8.0441,83000.0],["2011-12-02",8.1674,8.1864,8.0479,8.0479,116500.0],["2011-12-05",8.1067,8.2395,8.046,8.101,178000.0],["2011-12-06",8.0024,8.0802,7.9246,8.0384,146500.0],["2011-12-07",8.1238,8.2509,8.0858,8.2395,184000.0],["2011-12-08",8.211,8.211,8.0593,8.0593,180500.0],["2011-12-09",8.1048,8.2034,7.9891,8.1503,68000.0],["2011-12-12",8.0157,8.0574,7.8848,7.9664,116500.0],["2011-12-13",8.0441,8.0593,7.8734,7.8962,119000.0],["2011-12-14",7.8601,7.8601,7.807,7.8146,74000.0],["2011-12-15",7.8108,7.8108,7.6724,7.6761,52000.0],["2011-12-16",7.6894,7.6894,7.6117,7.6268,55500.0],["2011-12-19",7.752,7.7615,7.5642,7.5661,125500.0],["2011-12-20",7.7691,7.8753,7.752,7.8601,174000.0],["2011-12-21",7.7122,7.7937,7.6648,7.7539,86000.0],["2011-12-22",7.716,7.8127,7.716,7.8127,47500.0],["2011-12-23",7.8639,7.8639,7.7786,7.8488,41000.0],["2011-12-27",7.7008,7.7672,7.6818,7.6818,56000.0],["2011-12-28",7.6458,7.6458,7.5491,7.568,35000.0],["2011-12-29",7.6496,7.8506,7.6496,7.7786,91000.0],["2011-12-30",7.7691,7.7918,7.7558,7.7805,25000.0],["2012-01-03",7.9493,8.0441,7.8203,8.0138,153500.0],["2012-01-04",8.0346,8.065,8.0195,8.0403,48500.0],["2012-01-05",7.9701,8.0251,7.9493,8.01,30500.0],["2012-01-06",7.9246,7.9512,7.8544,7.8544,23000.0],["2012-01-09",7.9265,7.9531,7.8601,7.8791,58500.0],["2012-01-10",7.9853,8.0536,7.9853,8.0403,79000.0],["2012-01-11",8.0877,8.1295,8.0403,8.12,52000.0],["2012-01-12",8.1048,8.1788,8.1048,8.1465,27500.0],["2012-01-13",8.1257,8.1257,8.0669,8.0877,74500.0],["2012-01-17",8.2717,8.3381,8.2717,8.2793,52000.0],["2012-01-18",8.3723,8.4955,8.3723,8.4785,29500.0],["2012-01-19",8.6207,8.6549,8.6207,8.653,35500.0],["2012-01-20",8.8237,8.9223,8.8066,8.9014,107500.0],["2012-01-23",8.8616,8.9432,8.8616,8.9033,39000.0],["2012-01-24",8.6207,8.6549,8.5942,8.6549,47000.0],["2012-01-25",8.6909,8.8502,8.6719,8.837,88500.0],["2012-01-26",8.8673,8.8673,8.7478,8.7801,40000.0],["2012-01-27",8.8389,8.8389,8.7857,8.8104,37000.0],["2012-01-30",8.7687,8.8559,8.7687,8.8123,61000.0],["2012-01-31",8.9147,9.0665,8.9147,9.0494,105000.0],["2012-02-01",9.2618,9.3965,9.2618,9.351,240500.0],["2012-02-02",9.2296,9.2694,9.1992,9.2201,209500.0],["2012-02-03",9.0532,9.1347,9.0494,9.1253,754500.0],["2012-02-06",9.0722,9.1158,9.0665,9.0854,61000.0],["2012-02-07",9.1935,9.2239,9.148,9.2163,58500.0],["2012-02-08",9.2277,9.277,9.2068,9.277,58000.0],["2012-02-09",9.3984,9.4041,9.3491,9.3643,206000.0],["2012-02-10",9.038,9.038,8.9944,8.9963,372500.0],["2012-02-13",9.1537,9.1537,9.0816,9.1101,29500.0],["2012-02-14",9.2467,9.2922,9.1992,9.2884,189000.0],["2012-02-15",9.4193,9.4724,9.351,9.3567,54000.0],["2012-02-16",9.2087,9.3434,9.2087,9.3301,33500.0],["2012-02-17",9.4743,9.4743,9.387,9.4212,32500.0],["2012-02-21",9.1632,9.1935,9.1461,9.1537,33500.0],["2012-02-22",9.1973,9.2239,9.1784,9.2011,53500.0],["2012-02-23",9.222,9.3244,9.222,9.3092,51000.0],["2012-02-24",9.3358,9.3889,9.313,9.332,61500.0],["2012-02-27",8.9527,9.0703,8.9375,9.0361,88500.0],["2012-02-28",9.2599,9.2808,9.2334,9.2732,102500.0],["2012-02-29",9.2998,9.2998,9.1689,9.1746,35000.0],["2012-03-01",9.1215,9.1537,9.0778,9.1442,60000.0],["2012-03-02",9.1044,9.1082,9.0741,9.0987,24000.0],["2012-03-05",9.0741,9.0741,9.0247,9.0551,23000.0],["2012-03-06",8.9014,8.9014,8.8313,8.8673,44000.0],["2012-03-07",9.0513,9.1158,9.0418,9.1044,65500.0],["2012-03-08",9.296,9.4041,9.296,9.4041,129500.0],["2012-03-09",9.3529,9.4003,9.3111,9.3434,58500.0],["2012-03-12",9.3339,9.3529,9.2675,9.3225,60000.0],["2012-03-13",9.3756,9.497,9.3586,9.4894,142000.0],["2012-03-14",9.5615,9.5824,9.5008,9.5103,130500.0],["2012-03-15",9.5786,9.6108,9.5634,9.5767,40000.0],["2012-03-16",9.6241,9.6241,9.5236,9.5236,20500.0],["2012-03-19",9.4212,9.4762,9.4117,9.4553,16000.0],["2012-03-20",9.2998,9.351,9.2979,9.351,66000.0],["2012-03-21",9.1613,9.1613,9.0835,9.1385,62000.0],["2012-03-22",9.0361,9.1006,9.0361,9.0627,52500.0],["2012-03-23",8.9546,9.0456,8.9432,9.0077,57500.0],["2012-03-26",9.0228,9.0304,8.9223,9.0285,576500.0],["2012-03-27",9.057,9.1689,9.057,9.1158,501500.0],["2012-03-28",9.1765,9.1992,9.1272,9.1727,33000.0],["2012-03-29",9.1499,9.1499,9.093,9.131,51000.0],["2012-03-30",9.1746,9.1746,9.1272,9.1518,46000.0],["2012-04-02",9.2637,9.3965,9.2637,9.3775,73000.0],["2012-04-03",9.2979,9.2979,9.1841,9.2163,51500.0],["2012-04-04",8.9584,8.9602,8.8787,8.909,19500.0],["2012-04-05",8.9033,8.9204,8.8578,8.892,50000.0],["2012-04-09",8.7744,8.8085,8.7592,8.7782,27500.0],["2012-04-10",8.7288,8.7288,8.5505,8.5581,80500.0],["2012-04-11",8.7554,8.8256,8.7288,8.8123,121000.0],["2012-04-12",8.6681,8.7801,8.6681,8.7535,106000.0],["2012-04-13",8.7156,8.7307,8.6454,8.6492,76500.0],["2012-04-16",8.6966,8.6966,8.6093,8.6321,91500.0],["2012-04-17",8.6549,8.7554,8.6454,8.7232,224000.0],["2012-04-18",8.6833,8.7137,8.67,8.6985,63000.0],["2012-04-19",8.782,8.8028,8.6985,8.7478,135000.0],["2012-04-20",8.9242,9.0077,8.9242,8.9489,634500.0],["2012-04-23",8.8294,8.8616,8.7933,8.8616,79000.0],["2012-04-24",8.8882,8.9299,8.8882,8.9033,24500.0],["2012-04-25",8.9735,8.9887,8.928,8.9811,26000.0],["2012-04-26",8.9185,9.0361,8.9147,8.9944,16000.0],["2012-04-27",9.0816,9.0892,9.0589,9.0892,16500.0],["2012-04-30",9.0665,9.0665,9.0001,9.0456,40500.0],["2012-05-01",8.873,8.9052,8.8521,8.8521,19000.0],["2012-05-02",8.7023,8.7213,8.6738,8.6985,29500.0],["2012-05-03",8.6568,8.6568,8.5487,8.5999,23000.0],["2012-05-04",8.5524,8.5581,8.4747,8.5107,50000.0],["2012-05-07",8.5524,8.6321,8.5505,8.6321,39000.0],["2012-05-08",8.524,8.524,8.414,8.4785,28500.0],["2012-05-09",8.3191,8.3571,8.2698,8.3116,31000.0],["2012-05-10",8.4481,8.9147,8.4348,8.9147,134500.0],["2012-05-11",8.4538,8.5468,8.4538,8.4747,23000.0],["2012-05-14",8.4993,8.5335,8.4311,8.4311,62000.0],["2012-05-15",8.4045,8.4462,8.3267,8.3267,20500.0],["2012-05-16",8.3324,8.3362,8.2736,8.2831,23500.0],["2012-05-17",8.4064,8.4273,8.3476,8.3476,26000.0],["2012-05-18",8.3969,8.4159,8.2698,8.2698,26500.0],["2012-05-21",8.2433,8.3704,8.2433,8.304,103000.0],["2012-05-22",8.3305,8.3571,8.2717,8.2717,26000.0],["2012-05-23",8.0764,8.0877,7.9663,8.0688,20000.0],["2012-05-24",8.175,8.2091,8.1352,8.1959,19500.0],["2012-05-25",8.1276,8.1276,8.065,8.0896,21000.0],["2012-05-29",8.1484,8.2205,8.1484,8.2205,8500.0],["2012-05-30",8.1295,8.1314,8.0593,8.0669,45000.0],["2012-05-31",8.1086,8.1465,8.065,8.12,29000.0],["2012-06-01",7.9512,7.955,7.8089,7.8298,103500.0],["2012-06-04",7.7994,7.8488,7.7615,7.8355,17000.0],["2012-06-05",7.8431,7.936,7.8431,7.936,176500.0],["2012-06-06",8.0441,8.1788,8.0441,8.1788,61500.0],["2012-06-07",8.1143,8.1143,7.9796,7.9796,39500.0],["2012-06-08",7.9607,8.0858,7.9436,8.0858,29000.0],["2012-06-11",8.2091,8.2091,8.0384,8.0574,54000.0],["2012-06-12",8.1409,8.1731,8.1238,8.1636,214000.0],["2012-06-13",8.1029,8.1409,8.0498,8.0707,141500.0],["2012-06-14",8.1352,8.2243,8.1352,8.1655,12000.0],["2012-06-15",8.304,8.3912,8.304,8.3704,22500.0],["2012-06-18",8.3305,8.3628,8.3116,8.3154,47000.0],["2012-06-19",8.4311,8.5107,8.4311,8.4974,34500.0],["2012-06-20",8.5183,8.6037,8.5126,8.6037,17000.0],["2012-06-21",8.4671,8.4861,8.2983,8.2983,16500.0],["2012-06-22",8.3305,8.3343,8.2812,8.3286,19500.0],["2012-06-25",8.2528,8.2528,8.1978,8.2034,16500.0],["2012-06-26",8.376,8.4064,8.3286,8.376,86500.0],["2012-06-27",8.5183,8.5752,8.5183,8.5619,16500.0],["2012-06-28",8.5904,8.6814,8.5695,8.6814,31000.0],["2012-06-29",8.8237,8.8313,8.7857,8.8294,21500.0],["2012-07-02",8.8426,8.8787,8.8313,8.8787,17500.0],["2012-07-03",8.8692,8.9527,8.8692,8.9527,5000.0],["2012-07-05",8.8958,8.8958,8.8389,8.8616,18000.0],["2012-07-06",8.7914,8.8199,8.7421,8.7952,9000.0],["2012-07-09",8.7364,8.8104,8.7156,8.8104,132500.0],["2012-07-10",8.7194,8.7421,8.6169,8.6283,19000.0],["2012-07-11",8.7004,8.7288,8.6568,8.7288,32500.0],["2012-07-12",8.6359,8.6833,8.615,8.6833,13500.0],["2012-07-13",8.7516,8.9527,8.7516,8.9527,21000.0],["2012-07-16",8.9014,8.9128,8.8313,8.8711,18000.0],["2012-07-17",8.7895,8.8351,8.7895,8.8028,14500.0],["2012-07-18",8.8028,8.9223,8.8028,8.8958,10000.0],["2012-07-19",8.8635,8.909,8.8635,8.8882,10000.0],["2012-07-20",8.7232,8.7232,8.6681,8.67,14500.0],["2012-07-23",8.5695,8.6245,8.5695,8.5809,14000.0],["2012-07-24",8.5543,8.5581,8.4842,8.5581,10000.0],["2012-07-25",8.7156,8.8009,8.689,8.8009,72500.0],["2012-07-26",9.0342,9.0759,9.019,9.0741,54000.0],["2012-07-27",9.0911,9.2523,9.0911,9.2296,55500.0],["2012-07-30",9.0722,9.1499,9.0665,9.0797,24500.0],["2012-07-31",9.0134,9.0437,8.9811,8.983,18000.0],["2012-08-01",9.1101,9.1215,9.0627,9.0892,13000.0],["2012-08-02",9.019,9.0494,8.9432,9.0285,55000.0],["2012-08-03",9.0968,9.1803,9.0854,9.1803,28000.0],["2012-08-06",9.1158,9.1158,9.0892,9.1044,16000.0],["2012-08-07",9.1234,9.1935,9.1215,9.1594,13000.0],["2012-08-08",8.873,8.9014,8.8635,8.8692,18000.0],["2012-08-09",8.8483,8.8768,8.8275,8.854,7000.0],["2012-08-10",8.9147,8.9963,8.9147,8.9887,10500.0],["2012-08-13",8.9052,8.9052,8.8958,8.8958,2000.0],["2012-08-14",8.8351,8.8351,8.782,8.782,3000.0],["2012-08-15",8.744,8.744,8.7061,8.7137,20000.0],["2012-08-16",8.6663,8.7914,8.6663,8.7288,91500.0],["2012-08-17",8.8692,8.8939,8.8426,8.8521,81500.0],["2012-08-20",8.8047,8.8389,8.8028,8.8389,9000.0],["2012-08-21",8.9716,9.002,8.8958,8.9147,35000.0],["2012-08-22",8.9128,9.038,8.9014,9.019,195000.0],["2012-08-23",9.057,9.057,8.9982,9.0039,119000.0],["2012-08-24",9.0266,9.057,9.0266,9.0266,25500.0],["2012-08-27",8.9868,9.0001,8.9128,8.9128,42000.0],["2012-08-28",8.8996,8.9678,8.8996,8.9546,15500.0],["2012-08-29",8.9546,8.9849,8.9375,8.964,14500.0],["2012-08-30",8.8939,8.8939,8.7838,8.7838,8000.0],["2012-08-31",8.8161,8.8559,8.7668,8.8445,26000.0],["2012-09-04",8.6928,8.7364,8.6681,8.7364,17500.0],["2012-09-05",8.7782,8.8199,8.7782,8.7876,42000.0],["2012-09-06",8.7876,8.9166,8.7876,8.8863,18000.0],["2012-09-07",8.8787,8.9033,8.8749,8.9033,54000.0],["2012-09-10",8.983,9.0096,8.9413,8.9659,77000.0],["2012-09-11",9.0228,9.0627,8.9963,9.038,70000.0],["2012-09-12",9.0816,9.1044,9.057,9.0741,94500.0],["2012-09-13",9.1404,9.3149,9.1177,9.3074,62500.0],["2012-09-14",9.3643,9.4155,9.3491,9.3984,124500.0],["2012-09-17",9.3168,9.3718,9.3055,9.3168,112000.0],["2012-09-18",9.2656,9.332,9.2656,9.332,73500.0],["2012-09-19",9.4363,9.4856,9.4155,9.4363,95000.0],["2012-09-20",9.4572,9.4856,9.4382,9.4629,105500.0],["2012-09-21",9.5596,9.5786,9.5141,9.5141,62000.0],["2012-09-24",9.6639,9.7398,9.6639,9.7152,63500.0],["2012-09-25",9.7986,9.7986,9.7076,9.7076,92500.0],["2012-09-26",9.6848,9.6848,9.6222,9.6469,26500.0],["2012-09-27",9.6943,9.7379,9.6393,9.6886,48000.0],["2012-09-28",9.5501,9.5501,9.4856,9.5046,99500.0],["2012-10-01",9.4856,9.5046,9.4515,9.4629,15000.0],["2012-10-02",9.4268,9.4268,9.3339,9.3908,801000.0],["2012-10-03",9.4174,9.5008,9.4136,9.4875,141500.0],["2012-10-04",9.5748,9.6564,9.5748,9.6564,57000.0],["2012-10-05",9.7038,9.7265,9.6241,9.6241,65000.0],["2012-10-08",9.5748,9.5938,9.552,9.5805,47000.0],["2012-10-09",9.5577,9.5596,9.4932,9.5084,78500.0],["2012-10-10",9.5122,9.5407,9.4951,9.5198,25500.0],["2012-10-11",9.552,9.5691,9.5236,9.5577,92000.0],["2012-10-12",9.6127,9.6507,9.5824,9.6241,74000.0],["2012-10-15",9.6013,9.6013,9.5198,9.571,7500.0],["2012-10-16",9.7208,9.7948,9.7208,9.7929,32000.0],["2012-10-17",9.8593,9.8916,9.8498,9.8498,19500.0],["2012-10-18",9.975,10.0623,9.9617,10.0376,47500.0],["2012-10-19",9.9997,9.9997,9.7341,9.7702,22000.0],["2012-10-22",9.9466,9.9769,9.9162,9.9598,21000.0],["2012-10-23",9.7436,9.7436,9.6545,9.6962,45000.0],["2012-10-24",9.7038,9.7189,9.6393,9.6545,41000.0],["2012-10-25",9.7152,9.7455,9.6829,9.7152,62000.0],["2012-10-26",9.8479,9.9048,9.8365,9.8802,30000.0],["2012-10-31",9.8631,9.8631,9.7246,9.7398,43000.0],["2012-11-01",9.8005,9.8631,9.7626,9.8631,123000.0],["2012-11-02",9.9522,9.9826,9.8972,9.8972,10000.0],["2012-11-05",9.8991,9.9731,9.8631,9.8991,36000.0],["2012-11-06",9.8214,9.8498,9.7967,9.8422,36500.0],["2012-11-07",9.7341,9.7341,9.59,9.59,58000.0],["2012-11-08",9.6355,9.6355,9.5558,9.5615,22000.0],["2012-11-09",9.5957,9.6715,9.5767,9.5995,49500.0],["2012-11-12",9.5369,9.5463,9.5046,9.5065,14500.0],["2012-11-13",9.3775,9.4534,9.3339,9.4231,34500.0],["2012-11-14",9.442,9.4515,9.3187,9.3187,24500.0],["2012-11-15",9.4477,9.5008,9.4325,9.4686,51500.0],["2012-11-16",9.6108,9.6848,9.5786,9.6127,43000.0],["2012-11-19",9.7436,9.7948,9.7171,9.7929,77500.0],["2012-11-20",9.6412,9.6981,9.626,9.6981,115500.0],["2012-11-21",9.5748,9.59,9.5501,9.5577,11500.0],["2012-11-23",9.5691,9.5938,9.5653,9.59,17500.0],["2012-11-26",9.3851,9.387,9.351,9.3813,22500.0],["2012-11-27",9.4629,9.497,9.4496,9.4496,131000.0],["2012-11-28",9.3889,9.535,9.3889,9.516,10500.0],["2012-11-29",9.6013,9.681,9.5862,9.6507,40000.0],["2012-11-30",9.5729,9.6279,9.5425,9.6089,63000.0],["2012-12-03",9.6298,9.6677,9.5767,9.5767,55000.0],["2012-12-04",9.7095,9.7095,9.662,9.662,25000.0],["2012-12-05",9.7493,9.7967,9.7455,9.7493,35500.0],["2012-12-06",9.9522,10.0035,9.92,10.0035,158500.0],["2012-12-07",10.0471,10.104,10.0319,10.0774,21000.0],["2012-12-10",9.9807,9.9864,9.9371,9.9485,93500.0],["2012-12-11",9.9352,9.9485,9.8991,9.92,30500.0],["2012-12-12",9.9257,10.0054,9.9257,9.9371,20000.0],["2012-12-13",9.9617,10.0129,9.9617,9.9921,103000.0],["2012-12-14",10.0338,10.0698,10.0186,10.0338,16500.0],["2012-12-17",10.0604,10.123,10.0433,10.0964,21000.0],["2012-12-18",10.4454,10.5251,10.4151,10.5213,76500.0],["2012-12-19",10.4644,10.4739,10.3942,10.4264,238500.0],["2012-12-20",10.5251,10.6256,10.5156,10.6256,56000.0],["2012-12-21",10.6503,10.7944,10.6408,10.7944,81500.0],["2012-12-24",10.7944,10.7944,10.7337,10.7641,42000.0],["2012-12-26",10.9044,10.948,10.8873,10.8911,80000.0],["2012-12-27",10.838,10.8399,10.7451,10.8229,37500.0],["2012-12-28",10.692,10.692,10.6408,10.6806,24500.0],["2012-12-31",10.6256,10.7716,10.6256,10.7432,49500.0],["2013-01-02",10.9442,11.1282,10.9442,11.1282,48500.0],["2013-01-03",11.022,11.077,10.9291,10.9727,107500.0],["2013-01-04",10.6749,10.6958,10.6332,10.673,125000.0],["2013-01-07",10.5668,10.6123,10.5421,10.6104,58500.0],["2013-01-08",10.1495,10.1742,10.0471,10.1211,104500.0],["2013-01-09",9.9409,10.0205,9.9409,10.0205,102500.0],["2013-01-10",10.1874,10.2861,10.1855,10.2406,143500.0],["2013-01-11",10.0471,10.0642,9.9921,10.0528,93000.0],["2013-01-14",10.1021,10.1438,10.0945,10.1078,117500.0],["2013-01-15",10.14,10.2064,10.1097,10.1969,61000.0],["2013-01-16",10.1116,10.1647,10.0907,10.1457,36000.0],["2013-01-17",10.1495,10.2216,10.1154,10.2216,89500.0],["2013-01-18",10.2443,10.2899,10.2083,10.2709,89500.0],["2013-01-22",10.1135,10.1988,10.0793,10.1988,116500.0],["2013-01-23",9.9997,10.0129,9.9617,9.9807,117000.0],["2013-01-24",9.9712,10.0547,9.9712,10.0262,41000.0],["2013-01-25",9.8517,9.8555,9.7626,9.8214,193500.0],["2013-01-28",9.8384,9.8384,9.7758,9.8176,68000.0],["2013-01-29",10.0642,10.0945,10.0262,10.0642,37500.0],["2013-01-30",10.1021,10.159,10.1021,10.1324,55500.0],["2013-01-31",10.1874,10.4776,10.1685,10.4302,60500.0],["2013-02-01",10.2178,10.305,10.2045,10.2709,111000.0],["2013-02-04",10.6578,10.6616,10.5915,10.599,128500.0],["2013-02-05",10.4985,10.5345,10.4776,10.5023,84500.0],["2013-02-06",10.5801,10.6768,10.5763,10.6768,85000.0],["2013-02-07",10.9898,11.003,10.9234,10.9689,133000.0],["2013-02-08",10.8399,10.8873,10.8096,10.8456,218000.0],["2013-02-11",10.893,10.9537,10.8892,10.9177,49500.0],["2013-02-12",10.7792,10.8115,10.7584,10.7735,93000.0],["2013-02-13",10.692,10.6977,10.6199,10.6446,68000.0],["2013-02-14",10.3866,10.4056,10.3619,10.398,45500.0],["2013-02-15",10.4018,10.4435,10.4018,10.4359,28000.0],["2013-02-19",10.4568,10.5592,10.4568,10.5516,100000.0],["2013-02-20",10.7375,10.7641,10.6996,10.7034,79000.0],["2013-02-21",10.4966,10.4966,10.3847,10.4283,88500.0],["2013-02-22",10.4663,10.489,10.4321,10.4852,21500.0],["2013-02-25",10.6559,10.6768,10.527,10.5497,83000.0],["2013-02-26",10.747,10.8115,10.747,10.7868,66000.0],["2013-02-27",10.4985,10.5364,10.4454,10.5175,67000.0],["2013-02-28",10.5592,10.5971,10.5327,10.5402,234500.0],["2013-03-01",10.8456,10.9063,10.8399,10.8987,52500.0],["2013-03-04",11.4545,11.5171,11.4146,11.5152,181000.0],["2013-03-05",11.2326,11.3369,11.225,11.3217,166500.0],["2013-03-06",11.3786,11.4469,11.3577,11.4469,86000.0],["2013-03-07",11.3008,11.335,11.2534,11.3084,76000.0],["2013-03-08",11.7181,11.8092,11.684,11.7731,64000.0],["2013-03-11",11.7978,11.8262,11.7598,11.8262,73000.0],["2013-03-12",11.8452,11.8718,11.7978,11.8224,90500.0],["2013-03-13",11.849,11.923,11.8224,11.8509,109000.0],["2013-03-14",11.7959,11.8035,11.7314,11.7561,86500.0],["2013-03-15",11.8168,11.8281,11.739,11.7523,252000.0],["2013-03-18",11.6404,11.7067,11.6404,11.6593,37000.0],["2013-03-19",11.9704,12.0102,11.9211,12.0102,41500.0],["2013-03-20",12.069,12.1202,12.0254,12.088,39500.0],["2013-03-21",11.8756,11.8926,11.8452,11.8509,68500.0],["2013-03-22",11.6726,11.7769,11.6726,11.7693,68000.0],["2013-03-25",12.0387,12.0823,11.9799,11.9913,21000.0],["2013-03-26",11.9875,12.0425,11.9875,12.0425,13500.0],["2013-03-27",12.0501,12.2397,12.0235,12.2397,74000.0],["2013-03-28",12.0804,12.1051,12.0576,12.0595,44000.0],["2013-04-01",11.72,11.72,11.5967,11.6157,26500.0],["2013-04-02",12.1126,12.2246,12.1032,12.2246,79000.0],["2013-04-03",11.904,11.904,11.7257,11.7466,135000.0],["2013-04-04",12.2568,12.456,12.2416,12.4427,216000.0],["2013-04-05",13.668,13.9051,13.668,13.8823,249500.0],["2013-04-08",14.2711,14.531,14.218,14.531,227500.0],["2013-04-09",13.5276,13.6092,13.4669,13.5618,174000.0],["2013-04-10",13.4745,13.6111,13.465,13.5902,286000.0],["2013-04-11",14.0454,14.3546,14.0378,14.2446,1323000.0],["2013-04-12",13.7685,13.8633,13.7571,13.8425,132500.0],["2013-04-15",13.4309,13.4612,13.3266,13.3816,164500.0],["2013-04-16",13.2905,13.4385,13.2905,13.4385,78000.0],["2013-04-17",13.4802,13.4973,13.3247,13.448,124500.0],["2013-04-18",13.4442,13.4442,13.319,13.3607,63000.0],["2013-04-19",13.2678,13.5011,13.2602,13.4897,167000.0],["2013-04-22",13.52,13.63,13.4783,13.6206,55500.0],["2013-04-23",13.5712,13.7173,13.5295,13.7173,637000.0],["2013-04-24",14.1156,14.2901,14.1156,14.1839,131000.0],["2013-04-25",14.1365,14.1782,14.0796,14.0796,79500.0],["2013-04-26",14.385,14.457,14.3774,14.4419,51000.0],["2013-04-29",14.4684,14.5481,14.4551,14.5424,25500.0],["2013-04-30",14.5462,14.6239,14.512,14.5784,47500.0],["2013-05-01",14.5727,14.5727,14.4456,14.4931,115000.0],["2013-05-02",14.1517,14.2465,14.1308,14.1308,163500.0],["2013-05-03",14.2579,14.4058,14.2579,14.3603,79500.0],["2013-05-06",14.3167,14.3584,14.2882,14.311,75000.0],["2013-05-07",14.3546,14.4608,14.3489,14.3944,38500.0],["2013-05-08",14.1668,14.2655,14.1289,14.2655,40500.0],["2013-05-09",14.1839,14.3546,14.0265,14.2901,54000.0],["2013-05-10",13.9677,14.1498,13.9582,14.1498,138000.0],["2013-05-13",14.6315,14.6657,14.5614,14.6258,82500.0],["2013-05-14",14.2977,14.3963,14.2806,14.3375,89500.0],["2013-05-15",14.0132,14.0322,13.9449,13.9942,136000.0],["2013-05-16",13.9468,13.9563,13.8539,13.8558,59000.0],["2013-05-17",15.1399,15.3276,15.1247,15.2461,138000.0],["2013-05-20",15.1342,15.1512,15.083,15.0962,42500.0],["2013-05-21",15.0602,15.1209,15.0261,15.0981,91500.0],["2013-05-22",15.0602,15.1285,14.8497,14.8591,161500.0],["2013-05-23",13.0117,13.4859,12.7803,13.4442,188000.0],["2013-05-24",13.0819,13.1483,13.0307,13.1483,53500.0],["2013-05-28",13.6338,13.7723,13.5219,13.6092,88500.0],["2013-05-29",13.6357,13.668,13.5466,13.6281,144000.0],["2013-05-30",13.5693,13.5693,13.4119,13.4214,112500.0],["2013-05-31",12.6912,12.8315,12.6305,12.6608,232000.0],["2013-06-03",12.0178,12.1582,11.9078,12.1278,147000.0],["2013-06-04",13.1919,13.2203,12.8713,13.0288,319000.0],["2013-06-05",12.3782,12.3915,12.2227,12.2663,107000.0],["2013-06-06",11.9249,12.1335,11.7769,12.1297,173000.0],["2013-06-07",12.511,12.8486,12.4654,12.8031,76500.0],["2013-06-10",13.0572,13.0876,12.9358,13.0212,90000.0],["2013-06-11",12.5034,12.5736,12.3839,12.4047,166000.0],["2013-06-12",12.602,12.6608,12.3782,12.4047,57500.0],["2013-06-13",12.3839,12.6039,12.3289,12.6039,181000.0],["2013-06-14",12.6608,12.7082,12.4711,12.4901,191500.0],["2013-06-17",12.5622,12.6874,12.4673,12.4977,60500.0],["2013-06-18",12.7879,12.9112,12.7291,12.8372,39500.0],["2013-06-19",12.841,12.8657,12.5773,12.6077,78500.0],["2013-06-20",12.1677,12.1866,11.9344,11.9761,142000.0],["2013-06-21",12.107,12.1468,11.9495,12.1392,138000.0],["2013-06-24",11.8357,11.9268,11.7029,11.8585,75000.0],["2013-06-25",11.6062,11.6631,11.5398,11.6347,40000.0],["2013-06-26",11.6385,11.665,11.5664,11.6536,67000.0],["2013-06-27",12.308,12.4958,12.2416,12.4749,46000.0],["2013-06-28",12.9795,13.0477,12.9131,12.9605,72500.0],["2013-07-01",13.3038,13.3721,13.2867,13.319,73000.0],["2013-07-02",13.7268,13.7742,13.5485,13.5769,155000.0],["2013-07-03",13.5333,13.6661,13.4859,13.6376,85500.0],["2013-07-05",13.9563,14.1156,13.797,14.0947,142500.0],["2013-07-08",14.0246,14.0947,13.9866,14.0397,128000.0],["2013-07-09",14.0151,14.0265,13.9316,14.0113,43500.0],["2013-07-10",13.7818,13.8747,13.7666,13.8083,27500.0],["2013-07-11",14.1839,14.3736,14.1611,14.3489,61500.0],["2013-07-12",13.9696,14.0549,13.9449,14.0549,49500.0],["2013-07-15",14.0454,14.1611,14.0341,14.1611,24000.0],["2013-07-16",14.2105,14.2256,14.1611,14.2067,10500.0],["2013-07-17",14.1858,14.1858,14.0303,14.072,40000.0],["2013-07-18",14.0303,14.091,14.0075,14.0796,43500.0],["2013-07-19",14.7188,14.8724,14.7093,14.8326,66500.0],["2013-07-22",14.7947,14.8345,14.7169,14.825,30500.0],["2013-07-23",14.6922,14.6922,14.5386,14.605,40000.0],["2013-07-24",14.6714,14.6714,14.457,14.4684,53500.0],["2013-07-25",14.0208,14.1213,13.9696,14.1213,34500.0],["2013-07-26",13.6756,13.6756,13.5162,13.6281,52500.0],["2013-07-29",13.0003,13.0003,12.8998,12.9415,68000.0],["2013-07-30",13.1065,13.9506,13.1065,13.7514,93000.0],["2013-07-31",14.036,14.1137,14.0018,14.1118,117000.0],["2013-08-01",14.5424,14.5898,14.4741,14.5234,61500.0],["2013-08-02",14.273,14.385,14.2313,14.3565,36000.0],["2013-08-05",14.2256,14.2541,14.1839,14.2541,69500.0],["2013-08-06",13.9696,13.9828,13.9108,13.9354,36000.0],["2013-08-07",13.8387,13.8482,13.7192,13.7363,33500.0],["2013-08-08",13.7989,13.8292,13.6566,13.778,88500.0],["2013-08-09",13.7192,13.7552,13.6737,13.6756,25000.0],["2013-08-12",13.393,13.4631,13.3911,13.4536,16500.0],["2013-08-13",13.4973,13.5257,13.4783,13.5143,12000.0],["2013-08-14",13.5143,13.5257,13.4271,13.4688,35000.0],["2013-08-15",13.4669,13.594,13.4669,13.5447,131000.0],["2013-08-16",13.4935,13.5599,13.4328,13.5068,64500.0],["2013-08-19",13.4726,13.4726,13.3304,13.3569,45000.0],["2013-08-20",13.1179,13.2279,13.1027,13.2203,88500.0],["2013-08-21",12.896,12.9491,12.8277,12.8903,21000.0],["2013-08-22",12.9453,12.9927,12.9207,12.9301,37000.0],["2013-08-23",13.1046,13.1615,13.1046,13.1521,68500.0],["2013-08-26",12.9927,13.1141,12.9927,13.0895,303500.0],["2013-08-27",13.0686,13.1274,13.0345,13.0952,237000.0],["2013-08-28",13.1122,13.1369,13.0307,13.0307,25500.0],["2013-08-29",12.9472,13.0439,12.9358,12.9889,38000.0],["2013-08-30",12.987,12.987,12.8979,12.932,64000.0],["2013-09-03",13.7875,13.7875,13.6661,13.7192,56000.0],["2013-09-04",13.7249,13.9146,13.7249,13.8899,103500.0],["2013-09-05",13.8842,13.998,13.869,13.9468,55000.0],["2013-09-06",13.8406,13.9449,13.7742,13.8235,64500.0],["2013-09-09",14.1573,14.4589,14.1573,14.421,173000.0],["2013-09-10",14.5026,14.6183,14.5026,14.6031,44500.0],["2013-09-11",14.5196,14.6315,14.5196,14.5898,81000.0],["2013-09-12",14.5481,14.5879,14.3925,14.457,19500.0],["2013-09-13",14.4248,14.5424,14.4248,14.4608,10500.0],["2013-09-16",14.6865,14.7112,14.5879,14.66,57000.0],["2013-09-17",14.4532,14.5803,14.4532,14.5651,70000.0],["2013-09-18",14.7814,15.155,14.7207,15.1247,44000.0],["2013-09-19",15.7108,15.7108,15.3864,15.4092,44000.0],["2013-09-20",15.7468,15.8151,15.6406,15.6577,93500.0],["2013-09-23",15.872,15.8815,15.7392,15.7772,39000.0],["2013-09-24",15.7525,15.8739,15.7165,15.7241,42000.0],["2013-09-25",15.8037,15.8284,15.707,15.7715,27000.0],["2013-09-26",15.7961,15.8473,15.7468,15.8473,38000.0],["2013-09-27",15.8417,15.8492,15.7449,15.7715,21000.0],["2013-09-30",15.4395,15.5515,15.4168,15.5192,25500.0],["2013-10-01",15.0602,15.2442,15.0602,15.1342,53500.0],["2013-10-02",14.8914,15.0071,14.8212,15.0071,111500.0],["2013-10-03",14.9293,14.9293,14.7605,14.899,38500.0],["2013-10-04",14.7833,14.9388,14.7529,14.9369,31000.0],["2013-10-07",14.4172,14.5841,14.4172,14.5253,23500.0],["2013-10-08",14.6884,14.7074,14.5576,14.5936,29000.0],["2013-10-09",15.597,15.597,14.8971,15.3409,63000.0],["2013-10-10",15.1455,15.2973,15.1399,15.2973,49500.0],["2013-10-11",15.4946,15.6216,15.4946,15.6046,35000.0],["2013-10-14",15.468,15.7127,15.468,15.6842,14000.0],["2013-10-15",15.5496,15.5496,15.487,15.4983,8000.0],["2013-10-16",15.1797,15.4244,15.1797,15.4244,50500.0],["2013-10-17",15.5116,15.6728,15.504,15.6653,16500.0],["2013-10-18",15.6672,15.7203,15.6273,15.6273,35500.0],["2013-10-21",15.9934,16.0617,15.9668,16.0275,65500.0],["2013-10-22",16.5321,16.6857,16.5321,16.6478,25500.0],["2013-10-23",16.3026,16.331,16.2172,16.2438,25000.0],["2013-10-24",16.2836,16.3822,16.2495,16.3424,25000.0],["2013-10-25",16.0844,16.1812,16.0674,16.1319,38000.0],["2013-10-28",16.1963,16.2134,16.1053,16.1129,21500.0],["2013-10-29",16.0636,16.1338,16.0162,16.1281,32500.0],["2013-10-30",16.5017,17.0689,16.5017,16.7862,126500.0],["2013-10-31",16.4278,16.4353,16.3727,16.405,42500.0],["2013-11-01",16.1527,16.2001,16.0294,16.2001,21500.0],["2013-11-04",16.185,16.2438,16.1053,16.2419,19500.0],["2013-11-05",16.1717,16.3803,16.1717,16.3708,45000.0],["2013-11-06",16.4505,16.479,16.4315,16.4334,17500.0],["2013-11-07",16.2001,16.2039,15.9593,16.02,17500.0],["2013-11-08",15.7222,15.8853,15.6691,15.8853,131000.0],["2013-11-11",15.1892,15.3257,15.1873,15.3144,25500.0],["2013-11-12",15.8796,15.9839,15.8265,15.982,57000.0],["2013-11-13",16.1489,16.4619,16.1489,16.3652,212500.0],["2013-11-14",16.3215,16.8393,16.2533,16.441,505500.0],["2013-11-15",16.7085,17.1447,16.7028,16.7578,202000.0],["2013-11-18",16.7312,17.1504,16.7312,17.0214,83000.0],["2013-11-19",16.8033,16.8583,16.6933,16.7787,59500.0],["2013-11-20",16.79,16.8299,16.699,16.7995,61500.0],["2013-11-21",16.7805,17.0157,16.7786,16.8299,35000.0],["2013-11-22",17.361,17.5165,17.3287,17.4179,53000.0],["2013-11-25",17.0044,17.0044,16.8185,16.8811,51500.0],["2013-11-26",16.8906,16.9057,16.809,16.8754,36000.0],["2013-11-27",16.754,16.8981,16.7331,16.8204,134000.0],["2013-11-29",17.2661,17.3894,17.2661,17.378,33000.0],["2013-12-02",17.2377,17.2604,17.1428,17.158,30000.0],["2013-12-03",16.8811,16.9588,16.7673,16.8412,161000.0],["2013-12-04",16.5036,16.644,16.4638,16.6136,33500.0],["2013-12-05",16.7787,16.9209,16.7142,16.8356,19500.0],["2013-12-06",17.0271,17.1409,17.0176,17.0821,155000.0],["2013-12-09",16.8811,16.8849,16.8014,16.8564,35500.0],["2013-12-10",16.9664,17.1675,16.9664,17.067,33500.0],["2013-12-11",16.7445,16.7445,16.606,16.6743,46500.0],["2013-12-12",16.5416,16.5416,16.4619,16.4809,167000.0],["2013-12-13",16.3633,16.3633,16.0882,16.1679,208000.0],["2013-12-16",16.0427,16.0712,15.8549,15.8568,379500.0],["2013-12-17",15.8379,15.9289,15.5818,15.8284,106500.0],["2013-12-18",15.9517,16.0598,15.7449,16.0275,89500.0],["2013-12-19",16.0712,16.0901,15.9346,16.056,294500.0],["2013-12-20",16.2893,16.4695,16.2627,16.4695,157500.0],["2013-12-23",16.6914,16.9399,16.4714,16.5605,280000.0],["2013-12-24",16.3329,16.5188,16.3121,16.3727,276500.0],["2013-12-26",16.5681,16.7749,16.5491,16.6971,136500.0],["2013-12-27",16.9645,17.0309,16.8944,17.0025,92000.0],["2013-12-30",16.8583,16.8602,16.7388,16.8469,184500.0],["2013-12-31",16.8583,16.9228,16.7502,16.9,109500.0],["2014-01-02",16.8659,16.8659,16.5245,16.6023,226500.0],["2014-01-03",16.6117,16.6762,16.5681,16.5966,107500.0],["2014-01-06",16.6781,16.6781,16.5055,16.5852,82500.0],["2014-01-07",16.68,16.6933,16.6307,16.6876,37000.0],["2014-01-08",16.3481,16.3955,16.2684,16.3253,106500.0],["2014-01-09",16.0503,16.1357,16.0503,16.0977,155000.0],["2014-01-10",16.1527,16.276,16.1129,16.257,70500.0],["2014-01-13",16.1357,16.1869,16.0275,16.0389,142500.0],["2014-01-14",15.8948,15.9839,15.8398,15.9763,408000.0],["2014-01-15",15.8796,15.9744,15.8663,15.9403,84500.0],["2014-01-16",15.6596,15.7582,15.6349,15.7582,72000.0],["2014-01-17",15.6823,15.8341,15.6823,15.7411,85500.0],["2014-01-21",15.7184,15.7696,15.614,15.7335,95000.0],["2014-01-22",15.908,15.9858,15.8473,15.9536,82000.0],["2014-01-23",15.7449,15.9839,15.5647,15.6273,71500.0],["2014-01-24",15.3542,15.3599,15.1285,15.1285,97000.0],["2014-01-27",15.0298,15.0298,14.825,14.8914,116000.0],["2014-01-28",14.8421,14.9767,14.8421,14.9767,49000.0],["2014-01-29",15.1645,15.2119,14.954,15.1228,77500.0],["2014-01-30",15.1437,15.2612,14.9616,14.9616,46500.0],["2014-01-31",14.5424,14.622,14.3394,14.5215,123000.0],["2014-02-03",13.9961,14.0322,13.7761,13.869,107500.0],["2014-02-04",13.6983,13.8918,13.6187,13.8861,85500.0],["2014-02-05",14.2161,14.292,14.072,14.2389,72000.0],["2014-02-06",14.108,14.2598,14.108,14.2598,60000.0],["2014-02-07",14.2275,14.4077,14.2256,14.4077,48000.0],["2014-02-10",14.4153,14.457,14.3679,14.3906,48000.0],["2014-02-11",14.457,14.6808,14.4551,14.6733,62000.0],["2014-02-12",14.4096,14.4741,14.3565,14.4627,74500.0],["2014-02-13",14.3337,14.4589,14.2636,14.4305,90000.0],["2014-02-14",14.1194,14.1573,14.0151,14.1346,333000.0],["2014-02-18",14.5784,14.66,14.5063,14.5746,240000.0],["2014-02-19",14.5177,14.6657,14.4513,14.4627,78000.0],["2014-02-20",14.0378,14.0947,13.9999,14.0663,74000.0],["2014-02-21",14.3299,14.954,14.3299,14.531,69000.0],["2014-02-24",14.3224,14.4969,14.2825,14.3755,191500.0],["2014-02-25",14.5082,14.5082,14.3641,14.4039,231500.0],["2014-02-26",14.2711,14.2825,14.1061,14.1441,98500.0],["2014-02-27",14.0549,14.3091,14.0549,14.1327,70500.0],["2014-02-28",13.9487,14.091,13.8842,14.0075,103500.0],["2014-03-03",13.704,13.7647,13.5712,13.6604,185000.0],["2014-03-04",14.0929,14.0985,13.8273,13.9885,1048000.0],["2014-03-05",14.036,14.0511,13.9392,13.9942,450000.0],["2014-03-06",14.2484,14.3034,14.2218,14.3034,72000.0],["2014-03-07",14.2332,14.2636,14.0625,14.1592,157000.0],["2014-03-10",14.072,14.1498,14.0132,14.1004,60000.0],["2014-03-11",14.0644,14.0644,13.8235,13.9297,57000.0],["2014-03-12",13.8121,13.8596,13.7401,13.8406,38500.0],["2014-03-13",13.7666,13.7666,13.4992,13.5902,120000.0],["2014-03-14",13.4423,13.5731,13.4043,13.5523,90500.0],["2014-03-17",13.1141,13.319,13.1009,13.3076,124000.0],["2014-03-18",13.0383,13.2128,13.0383,13.1919,80500.0],["2014-03-19",13.1634,13.2317,13.0781,13.1179,75000.0],["2014-03-20",13.0136,13.0534,12.9738,12.9814,151500.0],["2014-03-21",13.0269,13.1065,12.9927,13.0648,165000.0],["2014-03-24",12.8732,12.8808,12.7253,12.8296,63000.0],["2014-03-25",12.7291,12.8088,12.6494,12.6817,116000.0],["2014-03-26",12.75,12.9946,12.6191,12.6456,131500.0],["2014-03-27",12.6191,12.676,12.583,12.6627,102500.0],["2014-03-28",12.9112,13.2393,12.9112,13.0876,70000.0],["2014-03-31",13.2621,13.4347,13.2621,13.3664,114000.0],["2014-04-01",13.4309,13.4878,13.41,13.4574,61500.0],["2014-04-02",13.6111,13.8425,13.6111,13.8425,107000.0],["2014-04-03",13.7704,13.7875,13.6888,13.7211,47000.0],["2014-04-04",13.9828,13.9904,13.7495,13.8045,95500.0],["2014-04-07",13.6869,13.6888,13.4423,13.5276,95000.0],["2014-04-08",13.3797,13.3797,13.0876,13.1919,148000.0],["2014-04-09",13.0458,13.0686,12.9093,13.0496,78500.0],["2014-04-10",12.951,12.9776,12.7101,12.7803,94500.0],["2014-04-11",12.7253,12.7253,12.5527,12.5906,80000.0],["2014-04-14",12.7082,12.9491,12.6324,12.7272,112500.0],["2014-04-15",12.6077,12.6077,12.3763,12.566,120000.0],["2014-04-16",12.8903,13.2014,12.8903,13.1426,75500.0],["2014-04-17",13.2754,13.3304,13.1881,13.3152,78500.0],["2014-04-21",13.3911,13.6357,13.3911,13.63,234500.0],["2014-04-22",13.6281,13.6281,13.393,13.4745,125500.0],["2014-04-23",13.575,13.7002,13.575,13.6357,71000.0],["2014-04-24",13.63,13.6775,13.5238,13.5807,51500.0],["2014-04-25",13.5447,13.6357,13.5447,13.5864,65500.0],["2014-04-28",13.7685,13.7685,13.5997,13.6907,80500.0],["2014-04-29",13.759,13.8368,13.6851,13.7894,49500.0],["2014-04-30",13.6699,13.7609,13.6073,13.7609,88500.0],["2014-05-01",13.9847,14.0682,13.9677,14.0359,43500.0],["2014-05-02",13.9942,14.3205,13.9942,14.2123,104000.0],["2014-05-05",14.1896,14.292,14.1479,14.2749,63500.0],["2014-05-06",14.2218,14.2427,14.163,14.1858,34000.0],["2014-05-07",14.0435,14.0985,13.9544,14.0985,42500.0],["2014-05-08",14.2275,14.7415,14.2275,14.6998,146500.0],["2014-05-09",14.6695,14.7453,14.6353,14.6941,45500.0],["2014-05-12",14.7245,14.8136,14.7245,14.8041,79000.0],["2014-05-13",14.899,15.1076,14.899,15.1057,88000.0],["2014-05-14",15.1968,15.2119,15.1095,15.1133,97500.0],["2014-05-15",15.229,15.229,14.8155,14.9616,80500.0],["2014-05-16",15.0033,15.0033,14.8933,14.9805,52500.0],["2014-05-19",14.5784,14.7586,14.5613,14.7586,45500.0],["2014-05-20",14.2199,14.3186,14.1535,14.1535,98500.0],["2014-05-21",14.2389,14.3356,14.2389,14.2901,29500.0],["2014-05-22",14.3337,14.5026,14.3262,14.4362,58000.0],["2014-05-23",14.5253,14.6429,14.5253,14.6353,32500.0],["2014-05-27",14.696,14.7928,14.6619,14.7833,45500.0],["2014-05-28",14.8098,14.9028,14.7852,14.8364,42000.0],["2014-05-29",15.0033,15.1285,14.9976,15.0773,52000.0],["2014-05-30",15.1626,15.1759,15.0735,15.1759,41500.0],["2014-06-02",15.2006,15.2461,15.1721,15.1949,38500.0],["2014-06-03",15.0507,15.0507,14.9805,15.0185,42500.0],["2014-06-04",15.3049,15.4358,15.2764,15.3675,41000.0],["2014-06-05",15.3333,15.3637,15.2062,15.3637,45000.0],["2014-06-06",15.4566,15.6103,15.32,15.5534,272500.0],["2014-06-09",15.4585,15.4945,15.2537,15.4016,340500.0],["2014-06-10",15.3144,15.3144,15.0792,15.1835,164000.0],["2014-06-11",15.1778,15.2214,15.0981,15.1797,51500.0],["2014-06-12",15.2385,15.2897,15.1076,15.1683,84000.0],["2014-06-13",15.2859,15.2935,15.2081,15.2669,49000.0],["2014-06-16",15.2195,15.3144,15.1531,15.1873,30000.0],["2014-06-17",14.9748,14.9748,14.8079,14.935,39000.0],["2014-06-18",14.9654,15.155,14.9369,15.1361,59000.0],["2014-06-19",15.3504,15.688,15.3504,15.5856,73500.0],["2014-06-20",15.6482,15.6482,15.5609,15.6008,92000.0],["2014-06-23",15.5647,15.6178,15.2916,15.5325,140000.0],["2014-06-24",15.4756,15.5325,15.3523,15.3618,79000.0],["2014-06-25",15.2954,15.3864,15.2195,15.377,37000.0],["2014-06-26",15.2404,15.3049,15.1607,15.248,54000.0],["2014-06-27",15.3902,15.4718,15.3845,15.449,54000.0],["2014-06-30",15.6634,15.7506,15.6501,15.7506,54000.0],["2014-07-01",15.8872,16.0465,15.8872,15.9839,63000.0],["2014-07-02",15.9137,15.9498,15.8189,15.9498,29500.0],["2014-07-03",15.8625,15.8853,15.8322,15.8322,25000.0],["2014-07-07",15.7411,15.8303,15.7089,15.7203,56000.0],["2014-07-08",15.4339,15.4983,15.3788,15.4642,38000.0],["2014-07-09",15.4471,15.5534,15.4471,15.5534,46000.0],["2014-07-10",15.2328,15.3807,15.2252,15.358,34000.0],["2014-07-11",15.1057,15.1095,15.0071,15.0962,89000.0],["2014-07-14",14.9654,15.0014,14.8895,14.9635,217000.0],["2014-07-15",15.1304,15.3428,15.1304,15.3352,579000.0],["2014-07-16",15.2859,15.2897,15.1152,15.1911,158500.0],["2014-07-17",15.1949,15.284,15.1076,15.1664,137500.0],["2014-07-18",15.21,15.2802,15.1493,15.2669,255000.0],["2014-07-21",15.2062,15.2062,15.119,15.1759,47000.0],["2014-07-22",15.1247,15.1361,15.0412,15.1209,149000.0],["2014-07-23",15.0147,15.0583,14.8762,14.9748,291000.0],["2014-07-24",14.9066,14.9198,14.8155,14.8155,134000.0],["2014-07-25",14.9426,15.0071,14.8534,14.8686,55000.0],["2014-07-28",14.8762,14.9293,14.8402,14.8516,72500.0],["2014-07-29",14.8591,14.8667,14.7226,14.7226,33500.0],["2014-07-30",15.3163,15.4414,15.2328,15.3826,142500.0],["2014-07-31",15.5382,15.633,15.4376,15.4452,133000.0],["2014-08-01",15.3504,15.4376,15.2954,15.3618,84000.0],["2014-08-04",15.0697,15.2442,15.0242,15.2138,61500.0],["2014-08-05",15.1133,15.1133,14.6334,14.6922,94000.0],["2014-08-06",14.5044,14.6277,14.5044,14.5291,59000.0],["2014-08-07",14.55,14.5519,14.3679,14.3982,35500.0],["2014-08-08",14.1991,14.2844,14.108,14.2711,105000.0],["2014-08-11",14.3925,14.4475,14.3925,14.402,73500.0],["2014-08-12",14.3451,14.366,14.3034,14.3224,36000.0],["2014-08-13",14.7947,14.8421,14.7302,14.789,62500.0],["2014-08-14",14.7396,14.7776,14.7036,14.7757,39000.0],["2014-08-15",14.66,14.6676,14.5386,14.6296,81000.0],["2014-08-18",14.7453,14.7909,14.7093,14.7586,27500.0],["2014-08-19",14.7605,14.8307,14.7453,14.7814,23500.0],["2014-08-20",14.4362,14.4646,14.3982,14.4646,40500.0],["2014-08-21",14.6448,14.7377,14.6429,14.7302,51500.0],["2014-08-22",14.5405,14.6353,14.5405,14.6353,41500.0],["2014-08-25",14.6467,14.6467,14.5993,14.6372,36000.0],["2014-08-26",14.5139,14.5139,14.4456,14.5044,50000.0],["2014-08-27",14.3963,14.4058,14.347,14.3887,35500.0],["2014-08-28",14.3755,14.457,14.3755,14.3944,28500.0],["2014-08-29",14.3963,14.3963,14.2693,14.3584,48500.0],["2014-09-02",14.5651,14.586,14.5082,14.5557,57000.0],["2014-09-03",14.6145,14.6581,14.5689,14.6581,43500.0],["2014-09-04",14.3982,14.4494,14.3394,14.3622,40500.0],["2014-09-05",14.0758,14.1517,14.017,14.1327,45500.0],["2014-09-08",14.2541,14.3015,14.2332,14.2332,31500.0],["2014-09-09",14.1137,14.1137,13.9885,14.0682,40500.0],["2014-09-10",13.8671,13.9032,13.7989,13.9032,39000.0],["2014-09-11",13.6604,13.7211,13.6528,13.7211,55500.0],["2014-09-12",13.6756,13.6756,13.5162,13.6225,62500.0],["2014-09-15",13.5997,13.6395,13.5295,13.594,106500.0],["2014-09-16",13.5921,13.7211,13.5864,13.7135,142000.0],["2014-09-17",13.4726,13.4726,13.3778,13.4385,54000.0],["2014-09-18",13.5276,13.6319,13.5276,13.6206,194500.0],["2014-09-19",13.4593,13.4593,13.3607,13.4081,58000.0],["2014-09-22",13.4271,13.4271,13.3114,13.3436,52500.0],["2014-09-23",13.3057,13.3664,13.2754,13.2754,48500.0],["2014-09-24",13.2564,13.2924,13.1995,13.2697,36500.0],["2014-09-25",13.3323,13.3873,13.2222,13.226,114500.0],["2014-09-26",13.4745,13.5238,13.4119,13.5238,72500.0],["2014-09-29",13.2374,13.3133,13.2374,13.2545,49500.0],["2014-09-30",13.1388,13.1445,13.0515,13.0876,74500.0],["2014-10-01",12.8979,12.8979,12.7386,12.7974,47500.0],["2014-10-02",12.4939,12.4939,12.3346,12.4863,54000.0],["2014-10-03",12.3801,12.3915,12.3232,12.3877,91000.0],["2014-10-06",12.5034,12.5717,12.4541,12.5053,85500.0],["2014-10-07",12.4427,12.4541,12.2853,12.3175,86000.0],["2014-10-08",12.2739,12.473,12.2663,12.4616,63500.0],["2014-10-09",12.3156,12.3232,12.1828,12.2378,62500.0],["2014-10-10",12.1847,12.2094,11.9837,12.0273,222000.0],["2014-10-13",12.0482,12.0671,11.8964,11.9571,123000.0],["2014-10-14",12.0311,12.0311,11.8812,11.9078,77000.0],["2014-10-15",11.6631,11.7295,11.4753,11.6498,140000.0],["2014-10-16",11.5759,11.83,11.5759,11.7371,112000.0],["2014-10-17",11.8338,11.8528,11.6992,11.8471,134500.0],["2014-10-20",11.9362,12.0785,11.9362,12.0254,70000.0],["2014-10-21",11.9362,11.9818,11.9211,11.9552,234000.0],["2014-10-22",11.8869,11.9306,11.7712,11.7712,100000.0],["2014-10-23",11.5702,11.6498,11.5417,11.5607,263000.0],["2014-10-24",11.5797,11.6309,11.5057,11.6005,153500.0],["2014-10-27",11.5702,11.6423,11.5322,11.5816,95000.0],["2014-10-28",11.5455,11.5626,11.4848,11.5303,130000.0],["2014-10-29",11.6859,11.7276,11.6271,11.6783,140000.0],["2014-10-30",11.739,12.0083,11.739,11.9211,144500.0],["2014-10-31",13.2147,13.7495,13.0477,13.5087,399500.0],["2014-11-03",13.2393,13.5087,13.2393,13.4385,356500.0],["2014-11-04",13.7097,13.9146,13.7097,13.9146,216500.0],["2014-11-05",13.7552,13.7552,13.4555,13.5087,171500.0],["2014-11-06",13.4461,13.4461,13.0705,13.1691,95500.0],["2014-11-07",12.9643,12.9643,12.8543,12.9586,139500.0],["2014-11-10",13.0307,13.0686,12.9814,13.0553,75500.0],["2014-11-11",12.9662,13.0534,12.9662,13.0231,39500.0],["2014-11-12",12.9567,13.0933,12.9567,13.08,67000.0],["2014-11-13",13.2109,13.4119,13.1805,13.355,96500.0],["2014-11-14",13.355,13.355,13.2374,13.3,64000.0],["2014-11-17",13.1767,13.1767,12.7253,12.841,210000.0],["2014-11-18",12.8372,12.9984,12.8372,12.9738,68000.0],["2014-11-19",12.8163,12.8277,12.7803,12.822,82500.0],["2014-11-20",12.5773,12.5773,12.2265,12.3516,107000.0],["2014-11-21",12.4901,12.5204,12.4047,12.4768,76500.0],["2014-11-24",12.5261,12.5337,12.4616,12.5148,76500.0],["2014-11-25",12.437,12.456,12.3668,12.4351,106000.0],["2014-11-26",12.4503,12.4503,12.3687,12.3744,48500.0],["2014-11-28",12.4579,12.5603,12.4313,12.5148,33500.0],["2014-12-01",12.547,12.5565,12.4313,12.4484,76000.0],["2014-12-02",12.5982,12.6949,12.5944,12.6058,86500.0],["2014-12-03",12.6703,12.7386,12.6267,12.6931,47500.0],["2014-12-04",12.7537,12.8524,12.7234,12.767,62500.0],["2014-12-05",12.8884,12.9358,12.8353,12.8353,85000.0],["2014-12-08",12.7575,12.7575,12.5944,12.6001,117000.0],["2014-12-09",12.4522,12.5755,12.4218,12.5432,384500.0],["2014-12-10",12.5527,12.566,12.3516,12.401,149500.0],["2014-12-11",12.4256,12.4503,12.2701,12.2985,106500.0],["2014-12-12",12.1999,12.2416,12.0254,12.0463,151500.0],["2014-12-15",11.9913,11.9913,11.684,11.7902,253500.0],["2014-12-16",11.7067,11.8888,11.7067,11.7352,135500.0],["2014-12-17",11.7655,11.9287,11.7561,11.8699,136500.0],["2014-12-18",12.0956,12.2473,12.0956,12.2473,324000.0],["2014-12-19",12.2739,12.3137,12.2302,12.2758,203500.0],["2014-12-22",12.3042,12.3687,12.2663,12.2663,208500.0],["2014-12-23",12.3535,12.401,12.327,12.3365,179000.0],["2014-12-24",12.2113,12.2397,12.1809,12.2113,167500.0],["2014-12-26",12.3877,12.4465,12.3763,12.3991,87000.0],["2014-12-29",12.3782,12.3782,12.1525,12.2208,130500.0],["2014-12-30",12.1525,12.1525,11.9154,11.9495,186500.0],["2014-12-31",12.0064,12.0254,11.8547,11.8604,119000.0],["2015-01-02",12.0292,12.0292,11.8907,11.9628,129000.0],["2015-01-05",11.7295,11.7428,11.6479,11.7333,107000.0],["2015-01-06",11.4867,11.5114,11.2629,11.3445,95500.0],["2015-01-07",11.3995,11.4052,11.3008,11.3008,61500.0],["2015-01-08",11.2515,11.2895,11.1965,11.2629,112500.0],["2015-01-09",11.2857,11.3198,11.1813,11.1851,98000.0],["2015-01-12",11.2363,11.242,11.1225,11.1775,118000.0],["2015-01-13",11.242,11.242,10.9993,11.0732,99500.0],["2015-01-14",11.1358,11.1358,10.9898,11.0751,58000.0],["2015-01-15",11.1548,11.1662,11.0713,11.1244,108000.0],["2015-01-16",11.1453,11.2686,11.1036,11.242,101000.0],["2015-01-20",11.3596,11.3691,11.2344,11.3236,159500.0],["2015-01-21",11.1965,11.1965,11.0239,11.1358,744000.0],["2015-01-22",11.2003,11.4279,11.2003,11.4052,99500.0],["2015-01-23",11.4127,11.4127,11.3046,11.3217,137000.0],["2015-01-26",11.3103,11.3445,11.2136,11.2933,101500.0],["2015-01-27",11.3236,11.4033,11.2914,11.3065,93000.0],["2015-01-28",11.5683,11.5683,11.3596,11.3919,63500.0],["2015-01-29",11.5778,11.7978,11.5436,11.6821,154000.0],["2015-01-30",10.9974,10.9974,10.8779,10.912,128000.0],["2015-02-02",10.9006,10.9329,10.7944,10.8949,290000.0],["2015-02-03",10.7015,10.8248,10.6958,10.8191,268500.0],["2015-02-04",11.3369,11.3729,11.2629,11.3084,129000.0],["2015-02-05",11.5702,11.6954,11.5588,11.6954,95000.0],["2015-02-06",11.9249,11.9552,11.8111,11.8642,106000.0],["2015-02-09",11.7086,11.7314,11.6214,11.6783,68500.0],["2015-02-10",11.9856,12.0254,11.9514,11.9875,509000.0],["2015-02-11",11.9457,12.0425,11.9325,12.0349,67500.0],["2015-02-12",11.904,12.0804,11.904,12.0804,76000.0],["2015-02-13",12.3877,12.5546,12.3858,12.4768,112500.0],["2015-02-17",12.3023,12.3668,12.2777,12.3327,126000.0],["2015-02-18",12.5034,12.5944,12.5034,12.5944,68000.0],["2015-02-19",12.7651,12.877,12.75,12.8524,70000.0],["2015-02-20",12.9036,13.0648,12.9036,13.0307,63500.0],["2015-02-23",12.7556,12.7898,12.6722,12.7556,85500.0],["2015-02-24",12.7917,12.8827,12.7917,12.8676,37000.0],["2015-02-25",12.7917,12.8903,12.7841,12.8903,92000.0],["2015-02-26",12.951,13.1824,12.951,13.0933,197000.0],["2015-02-27",13.5409,13.6016,13.4157,13.4157,97500.0],["2015-03-02",13.2431,13.3076,13.1938,13.3076,64000.0],["2015-03-03",13.1976,13.1976,13.1122,13.1938,60000.0],["2015-03-04",13.0724,13.1027,12.9776,13.099,84000.0],["2015-03-05",13.0496,13.1103,13.0174,13.099,67500.0],["2015-03-06",13.0364,13.08,12.9472,12.9852,80500.0],["2015-03-09",12.9946,13.0705,12.9264,13.0439,103000.0],["2015-03-10",12.9301,12.9339,12.8505,12.8846,75500.0],["2015-03-11",13.1615,13.2867,13.154,13.2678,72000.0],["2015-03-12",13.4878,13.5883,13.4518,13.5769,52500.0],["2015-03-13",13.5618,13.6547,13.5504,13.6263,87000.0],["2015-03-16",13.9961,14.0872,13.9923,14.0701,166000.0],["2015-03-17",14.0132,14.0511,13.9696,14.0435,106500.0],["2015-03-18",13.9316,14.1004,13.8975,14.0872,191500.0],["2015-03-19",13.8026,13.8235,13.7514,13.8102,179000.0],["2015-03-20",13.8596,13.9772,13.8368,13.9677,768500.0],["2015-03-23",14.1592,14.2123,14.1422,14.1668,88000.0],["2015-03-24",14.146,14.1554,14.0891,14.1061,75500.0],["2015-03-25",14.0113,14.0113,13.8633,13.8842,58000.0],["2015-03-26",13.4214,13.4214,13.2924,13.3797,120500.0],["2015-03-27",13.2166,13.2545,13.0838,13.2203,258500.0],["2015-03-30",13.5352,13.5845,13.5314,13.5637,61000.0],["2015-03-31",13.3588,13.3721,13.3,13.3417,99000.0],["2015-04-01",13.4783,13.5162,13.3626,13.5162,69500.0],["2015-04-02",13.668,13.7097,13.6111,13.6907,71000.0],["2015-04-06",13.7495,13.9563,13.7495,13.9108,104000.0],["2015-04-07",14.0341,14.146,14.0341,14.108,594000.0],["2015-04-08",14.1023,14.1232,14.0246,14.0985,102000.0],["2015-04-09",14.4817,14.5405,14.4343,14.5405,111500.0],["2015-04-10",14.4419,14.4589,14.3432,14.4589,122500.0],["2015-04-13",14.4153,14.4475,14.3489,14.3963,111000.0],["2015-04-14",14.4172,14.4627,14.4058,14.4456,337500.0],["2015-04-15",14.4096,14.4381,14.3755,14.4134,67000.0],["2015-04-16",14.586,14.6277,14.5595,14.6126,81500.0],["2015-04-17",14.4362,14.4741,14.3793,14.4741,84500.0],["2015-04-20",14.4191,14.4456,14.3906,14.4172,106500.0],["2015-04-21",15.0469,15.1437,15.0242,15.1209,636500.0],["2015-04-22",15.6861,15.7468,15.6539,15.7013,172000.0],["2015-04-23",15.4775,15.4983,15.4073,15.4661,192000.0],["2015-04-24",15.2081,15.3561,15.2081,15.3561,186500.0],["2015-04-27",15.339,15.3732,15.2669,15.2897,160000.0],["2015-04-28",15.0621,15.0735,14.9843,15.0166,164000.0],["2015-04-29",14.9312,14.9312,14.7529,14.8857,133500.0],["2015-04-30",14.7093,14.7947,14.5803,14.6145,163000.0],["2015-05-01",14.6277,14.7207,14.5993,14.7017,59500.0],["2015-05-04",14.7093,14.8041,14.7093,14.7947,75000.0],["2015-05-05",14.7131,14.7131,14.4343,14.4874,107500.0],["2015-05-06",14.55,14.55,14.3963,14.4912,112500.0],["2015-05-07",14.4912,14.7245,14.4912,14.7112,667500.0],["2015-05-08",15.083,15.3504,15.083,15.3333,185500.0],["2015-05-11",14.9805,15.0223,14.9293,14.9805,238500.0],["2015-05-12",14.8819,15.2916,14.8781,15.248,71500.0],["2015-05-13",14.9843,15.0469,14.9085,14.9521,196000.0],["2015-05-14",14.6865,14.7359,14.6429,14.7359,135000.0],["2015-05-15",14.7017,14.8345,14.6296,14.8345,999500.0],["2015-05-18",14.8174,14.9009,14.8174,14.8553,119000.0],["2015-05-19",15.0242,15.0488,14.9559,14.9559,168000.0],["2015-05-20",15.1076,15.2271,15.0943,15.2062,773000.0],["2015-05-21",14.9407,14.9957,14.8952,14.9957,189000.0],["2015-05-22",14.844,14.9369,14.8307,14.8629,177500.0],["2015-05-26",15.0185,15.0261,14.8686,14.9141,128500.0],["2015-05-27",14.9559,15.0071,14.9293,14.9805,52000.0],["2015-05-28",15.0128,15.1455,15.0052,15.1361,460500.0],["2015-05-29",14.9976,15.0336,14.9066,14.935,129000.0],["2015-06-01",15.504,15.5078,15.3485,15.4073,149000.0],["2015-06-02",15.3182,15.3826,15.2897,15.3656,187000.0],["2015-06-03",15.3751,15.4623,15.3295,15.4414,102000.0],["2015-06-04",15.1285,15.1987,15.0981,15.1057,71000.0],["2015-06-05",14.6922,14.7567,14.6543,14.7112,87000.0],["2015-06-08",14.6695,14.6695,14.6031,14.6277,52500.0],["2015-06-09",14.4931,14.5101,14.4305,14.4532,90500.0],["2015-06-10",14.6277,14.7283,14.6277,14.6941,98000.0],["2015-06-11",14.5784,14.6979,14.5538,14.6334,421000.0],["2015-06-12",14.4646,14.5026,14.4115,14.4494,222000.0],["2015-06-15",14.3982,14.5936,14.3091,14.5234,706000.0],["2015-06-16",14.5234,14.5234,14.1099,14.1725,123500.0],["2015-06-17",14.1099,14.1099,13.9221,14.053,89000.0],["2015-06-18",14.0416,14.1687,14.0397,14.1289,77500.0],["2015-06-19",14.0682,14.1156,14.0416,14.0473,276500.0],["2015-06-22",14.3413,14.4855,14.3413,14.4267,109000.0],["2015-06-23",14.4513,14.5974,14.4513,14.5632,160000.0],["2015-06-24",14.4665,14.4703,14.385,14.4077,361000.0],["2015-06-25",14.4836,14.4836,14.3868,14.4096,71500.0],["2015-06-26",14.4665,14.6069,14.4665,14.586,110500.0],["2015-06-29",14.3015,14.3224,14.108,14.1232,102000.0],["2015-06-30",14.2199,14.2199,14.0853,14.1346,77500.0],["2015-07-01",14.4817,14.5139,14.457,14.4874,98500.0],["2015-07-02",14.4058,14.4058,14.347,14.3982,55000.0],["2015-07-06",14.2503,14.3413,14.2408,14.292,83000.0],["2015-07-07",14.0341,14.0796,13.8766,14.0625,73500.0],["2015-07-08",13.4214,13.4271,13.1065,13.1881,164500.0],["2015-07-09",13.3948,13.3967,13.2526,13.2848,97500.0],["2015-07-10",13.7401,13.8045,13.6737,13.7856,161500.0],["2015-07-13",13.8349,13.8368,13.7875,13.8235,64000.0],["2015-07-14",13.8671,14.036,13.8652,14.0303,71000.0],["2015-07-15",13.7723,13.8425,13.7287,13.742,81000.0],["2015-07-16",13.888,13.9165,13.8633,13.8728,137000.0],["2015-07-17",13.8444,13.9108,13.8406,13.8615,56000.0],["2015-07-20",13.9127,13.9582,13.8368,13.9278,89500.0],["2015-07-21",13.5788,13.5788,13.5087,13.5561,55000.0],["2015-07-22",13.2621,13.336,13.2279,13.2886,102000.0],["2015-07-23",13.4176,13.4176,13.3247,13.3323,59500.0],["2015-07-24",13.1274,13.1274,12.9093,12.9226,202500.0],["2015-07-27",12.8372,12.8732,12.7727,12.8144,119000.0],["2015-07-28",12.8353,12.8657,12.7348,12.8088,94000.0],["2015-07-29",12.7063,12.8031,12.6608,12.7993,114000.0],["2015-07-30",13.4783,13.6851,13.3873,13.4309,125500.0],["2015-07-31",14.1744,14.2408,14.127,14.1403,165500.0],["2015-08-03",13.9999,14.0644,13.8558,13.9335,106000.0],["2015-08-04",13.9487,14.0265,13.9487,14.0246,61500.0],["2015-08-05",14.1498,14.2465,14.1498,14.1858,125500.0],["2015-08-06",14.0075,14.0094,13.8842,13.9297,46500.0],["2015-08-07",14.0341,14.1611,13.998,14.1346,83000.0],["2015-08-10",14.2294,14.2674,14.201,14.2142,51500.0],["2015-08-11",14.0663,14.1061,14.0227,14.0947,51500.0],["2015-08-12",13.9184,14.0492,13.833,14.0322,170000.0],["2015-08-13",13.8501,13.9051,13.7097,13.8387,69000.0],["2015-08-14",13.8102,13.9961,13.8102,13.9525,98000.0],["2015-08-17",13.7401,13.8539,13.6794,13.8235,85000.0],["2015-08-18",13.8178,13.852,13.7894,13.8083,41000.0],["2015-08-19",13.6813,13.7325,13.6281,13.6281,69000.0],["2015-08-20",13.3683,13.3683,13.1786,13.1938,57500.0],["2015-08-21",13.0421,13.08,12.6779,12.6968,107500.0],["2015-08-24",11.9514,12.3004,11.8262,12.0045,165000.0],["2015-08-25",12.5489,12.5489,12.0292,12.0292,502000.0],["2015-08-26",12.7405,12.9264,12.4977,12.8865,161000.0],["2015-08-27",12.8638,13.0345,12.7993,12.9567,106500.0],["2015-08-28",12.877,12.9852,12.841,12.9852,97000.0],["2015-08-31",12.841,12.8979,12.7594,12.8524,140500.0],["2015-09-01",12.0235,12.1506,11.959,12.0538,647500.0],["2015-09-02",12.3725,12.3725,12.1847,12.3516,93500.0],["2015-09-03",12.4541,12.6001,12.3953,12.528,99000.0],["2015-09-04",11.9495,12.0007,11.8756,11.9438,80000.0],["2015-09-08",12.033,12.1544,11.9742,12.0994,196000.0],["2015-09-09",12.4313,12.5034,12.2056,12.2132,147000.0],["2015-09-10",12.4104,12.4939,12.3744,12.4104,120000.0],["2015-09-11",12.3858,12.5736,12.3858,12.5489,93000.0],["2015-09-14",12.4332,12.4863,12.3782,12.4863,141000.0],["2015-09-15",12.3156,12.4692,12.2815,12.456,222500.0],["2015-09-16",12.6912,12.8657,12.6741,12.8258,225500.0],["2015-09-17",12.7594,13.0098,12.7594,12.805,105500.0],["2015-09-18",12.3972,12.5318,12.3023,12.3023,431000.0],["2015-09-21",12.4275,12.5091,12.3384,12.4541,152500.0],["2015-09-22",12.1771,12.2435,12.0463,12.179,120000.0],["2015-09-23",12.1771,12.2625,12.0652,12.2416,178500.0],["2015-09-24",12.1468,12.2416,12.0121,12.2416,89500.0],["2015-09-25",12.676,12.7006,12.4787,12.5736,90000.0],["2015-09-28",12.3232,12.3232,12.0595,12.1183,116500.0],["2015-09-29",11.9002,11.9913,11.8509,11.9419,190500.0],["2015-09-30",12.1202,12.3175,12.0956,12.3156,111500.0],["2015-10-01",12.75,12.8201,12.6893,12.8163,122000.0],["2015-10-02",12.75,13.1634,12.7025,13.1634,144500.0],["2015-10-05",13.3967,13.5257,13.3721,13.4707,96500.0],["2015-10-06",13.3095,13.3342,13.2128,13.2754,72500.0],["2015-10-07",13.6945,13.7856,13.6244,13.7856,115500.0],["2015-10-08",13.8197,13.9468,13.7116,13.9297,99500.0],["2015-10-09",13.7799,13.7894,13.6983,13.723,56500.0],["2015-10-12",13.7401,13.8197,13.6907,13.7799,112000.0],["2015-10-13",13.5485,13.6585,13.4859,13.52,87000.0],["2015-10-14",13.5011,13.5011,13.2981,13.3531,137500.0],["2015-10-15",13.7495,13.9373,13.6661,13.8823,162500.0],["2015-10-16",14.0872,14.1915,14.0549,14.1611,323500.0],["2015-10-19",14.0132,14.1023,13.9677,14.1023,111000.0],["2015-10-20",14.0189,14.0227,13.9468,13.9866,61500.0],["2015-10-21",14.2692,14.2977,14.146,14.1934,80500.0],["2015-10-22",14.366,14.5386,14.366,14.5082,102000.0],["2015-10-23",14.6524,14.7795,14.6486,14.7586,69500.0],["2015-10-26",14.55,14.5993,14.4324,14.5557,131500.0],["2015-10-27",14.2674,14.3262,14.2484,14.3186,139000.0],["2015-10-28",14.273,14.457,14.2484,14.457,105500.0],["2015-10-29",14.3679,14.6524,14.1896,14.4874,194500.0],["2015-10-30",13.9032,13.9335,13.7799,13.8273,116000.0],["2015-11-02",13.9715,14.1782,13.9715,14.1744,123000.0],["2015-11-03",14.0891,14.2048,14.0815,14.1042,86500.0],["2015-11-04",13.9544,14.0094,13.9278,13.9696,76500.0],["2015-11-05",14.0872,14.163,14.0322,14.1327,70000.0],["2015-11-06",14.0454,14.0454,13.9639,14.0341,65500.0],["2015-11-09",14.1118,14.1479,13.9468,14.0265,78000.0],["2015-11-10",14.1384,14.2218,14.108,14.2105,62500.0],["2015-11-11",14.2522,14.3224,14.1403,14.1763,50000.0],["2015-11-12",13.9297,13.9487,13.8292,13.8652,48000.0],["2015-11-13",13.8463,13.8463,13.7135,13.7173,86000.0],["2015-11-16",13.8064,13.9734,13.8064,13.962,109000.0],["2015-11-17",13.8064,14.1042,13.8064,14.0511,88000.0],["2015-11-18",14.1308,14.2674,14.1308,14.237,50500.0],["2015-11-19",14.2142,14.256,14.182,14.2237,53500.0],["2015-11-20",14.2237,14.2237,14.1554,14.1991,60000.0],["2015-11-23",14.1156,14.1991,14.0739,14.1441,58000.0],["2015-11-24",14.0341,14.182,14.0341,14.1289,61500.0],["2015-11-25",13.9373,13.9601,13.8709,13.9373,80500.0],["2015-11-27",13.9108,13.9108,13.8349,13.8823,34500.0],["2015-11-30",13.778,13.7799,13.6642,13.704,59500.0],["2015-12-01",13.8614,13.9544,13.8614,13.9544,53000.0],["2015-12-02",13.9885,14.0303,13.8501,13.9259,76500.0],["2015-12-03",13.8804,13.8804,13.5599,13.6737,138000.0],["2015-12-04",13.6661,13.8159,13.63,13.8064,74000.0],["2015-12-07",13.7401,13.7894,13.6851,13.7723,115500.0],["2015-12-08",13.5011,13.6623,13.4916,13.6395,385000.0],["2015-12-09",13.7097,13.833,13.5694,13.6319,100000.0],["2015-12-10",13.6547,13.6604,13.5637,13.6168,85000.0],["2015-12-11",13.116,13.116,12.9643,13.0383,137000.0],["2015-12-14",13.0439,13.0933,12.8751,13.0933,221500.0],["2015-12-15",13.0212,13.0876,12.9719,13.0041,143500.0],["2015-12-16",13.3285,13.4916,13.2545,13.4423,164000.0],["2015-12-17",13.3911,13.3911,13.1767,13.2071,158500.0],["2015-12-18",13.0743,13.0971,12.9946,13.0667,315000.0],["2015-12-21",13.1881,13.2336,13.08,13.209,125500.0],["2015-12-22",13.2279,13.3247,13.1502,13.3171,140000.0],["2015-12-23",13.429,13.5049,13.3967,13.4821,186000.0],["2015-12-24",13.2981,13.3721,13.2697,13.3436,69000.0],["2015-12-28",13.3835,13.4593,13.3588,13.448,84000.0],["2015-12-29",13.6244,13.6661,13.5902,13.6206,137500.0],["2015-12-30",13.5428,13.5428,13.4271,13.4442,96000.0],["2015-12-31",13.3759,13.4138,13.2962,13.3228,60500.0],["2016-01-04",13.1236,13.2014,13.0345,13.1862,455500.0],["2016-01-05",13.4461,13.4707,13.3266,13.4612,94000.0],["2016-01-06",13.3816,13.465,13.3417,13.3892,106500.0],["2016-01-07",13.0136,13.0686,12.9074,12.9358,99500.0],["2016-01-08",12.9567,12.9567,12.5394,12.5906,129500.0],["2016-01-11",12.7689,12.7879,12.5413,12.7215,197000.0],["2016-01-12",12.8694,12.8827,12.6741,12.877,197500.0],["2016-01-13",13.0079,13.025,12.6608,12.7424,983000.0],["2016-01-14",12.9169,13.1691,12.8012,13.0876,195000.0],["2016-01-15",12.5641,12.6722,12.3801,12.5375,226500.0],["2016-01-19",12.9017,12.9017,12.6494,12.7689,198500.0],["2016-01-20",12.4351,12.4427,12.0576,12.3725,165000.0],["2016-01-21",11.646,11.9571,11.646,11.9021,187500.0],["2016-01-22",12.2701,12.5223,12.2018,12.4939,153500.0],["2016-01-25",12.4579,12.5868,12.4085,12.4161,161500.0],["2016-01-26",12.3934,12.5413,12.3497,12.5167,124500.0],["2016-01-27",12.7898,13.3588,12.767,13.2203,345500.0],["2016-01-28",12.8258,12.8562,12.5887,12.7177,352000.0],["2016-01-29",13.209,13.5314,13.0572,13.5314,341500.0],["2016-02-01",14.1403,14.2863,14.1403,14.2522,321500.0],["2016-02-02",13.814,13.8311,13.5978,13.6604,212500.0],["2016-02-03",13.5542,13.5542,13.1141,13.4005,217500.0],["2016-02-04",13.3209,13.4707,13.2791,13.4423,229500.0],["2016-02-05",13.0952,13.1009,12.8467,12.9264,303000.0],["2016-02-08",12.8315,12.8562,12.5641,12.7594,386500.0],["2016-02-09",12.2815,12.5982,12.2815,12.5167,157000.0],["2016-02-10",12.1164,12.2208,11.8756,11.9344,162000.0],["2016-02-11",11.6271,11.7921,11.5171,11.7067,309500.0],["2016-02-12",10.8949,11.1851,10.8115,11.1813,431500.0],["2016-02-16",11.4886,11.6157,11.4488,11.5967,180500.0],["2016-02-17",11.7466,11.8983,11.7466,11.8357,187500.0],["2016-02-18",11.9059,11.9211,11.7561,11.7807,149500.0],["2016-02-19",11.6859,11.6859,11.5303,11.5891,572500.0],["2016-02-22",12.0501,12.1259,12.0273,12.1164,212500.0],["2016-02-23",12.0652,12.0652,11.8907,11.9116,232000.0],["2016-02-24",11.9249,12.162,11.8661,12.1392,126500.0],["2016-02-25",12.511,12.6494,12.4389,12.6153,174000.0],["2016-02-26",12.7006,12.7006,12.5318,12.566,164000.0],["2016-02-29",12.5261,12.5261,12.3365,12.3668,460000.0],["2016-03-01",12.6931,13.0762,12.6836,12.9814,695500.0],["2016-03-02",13.0345,13.1236,12.9927,13.0971,457000.0],["2016-03-03",13.2526,13.2754,13.1976,13.2697,95500.0],["2016-03-04",13.3323,13.3854,13.2185,13.3398,185000.0],["2016-03-07",13.1255,13.2052,13.0876,13.1502,103000.0],["2016-03-08",13.1597,13.2241,13.0705,13.0971,219000.0],["2016-03-09",13.0439,13.0439,12.9207,12.9681,111500.0],["2016-03-10",13.3247,13.465,12.9852,13.1578,951000.0],["2016-03-11",13.4688,13.6395,13.4536,13.63,179000.0],["2016-03-14",13.6073,13.6338,13.5295,13.5997,235500.0],["2016-03-15",13.281,13.3095,13.2147,13.2924,195500.0],["2016-03-16",13.2905,13.5295,13.2905,13.4916,281500.0],["2016-03-17",13.5466,13.8008,13.52,13.7514,256500.0],["2016-03-18",13.7837,13.852,13.7552,13.8008,393500.0],["2016-03-21",13.7913,13.9734,13.7533,13.943,304000.0],["2016-03-22",13.7476,13.8102,13.6338,13.7116,226000.0],["2016-03-23",13.575,13.575,13.4157,13.4176,118000.0],["2016-03-24",13.355,13.4499,13.3436,13.4461,212500.0],["2016-03-28",13.539,13.6225,13.5068,13.5599,120000.0],["2016-03-29",13.5599,13.7894,13.5561,13.7894,141000.0],["2016-03-30",13.7799,13.8064,13.6661,13.7059,600500.0],["2016-03-31",13.539,13.5845,13.52,13.5409,102500.0],["2016-04-01",13.209,13.3911,13.209,13.3398,111000.0],["2016-04-04",13.19,13.2052,13.1065,13.2052,349500.0],["2016-04-05",12.8884,12.9434,12.8391,12.8751,578000.0],["2016-04-06",12.8106,12.9852,12.7803,12.9757,107000.0],["2016-04-07",13.1957,13.2147,12.97,13.0402,256500.0],["2016-04-08",13.484,13.5618,13.4138,13.4347,159000.0],["2016-04-11",13.5238,13.5428,13.3228,13.3304,140000.0],["2016-04-12",13.8349,14.0208,13.8216,13.9297,103000.0],["2016-04-13",14.3679,14.5082,14.3356,14.4741,135500.0],["2016-04-14",14.1535,14.1839,14.0948,14.1422,120000.0],["2016-04-15",14.0208,14.0208,13.9051,13.924,147000.0],["2016-04-18",13.7989,14.0587,13.7989,14.0246,107000.0],["2016-04-19",14.1099,14.1801,14.072,14.1289,89000.0],["2016-04-20",14.2749,14.5727,14.2749,14.4513,102500.0],["2016-04-21",14.3698,14.3963,14.2674,14.2787,90000.0],["2016-04-22",14.4513,14.5557,14.4381,14.5386,81000.0],["2016-04-25",14.3527,14.3603,14.218,14.3356,176500.0],["2016-04-26",14.1668,14.2598,14.1251,14.2598,68500.0],["2016-04-27",14.2029,14.292,14.1592,14.2522,72000.0],["2016-04-28",13.6585,13.7913,13.336,13.4005,223000.0],["2016-04-29",13.374,13.393,13.1236,13.1938,482000.0],["2016-05-02",13.5011,13.5428,13.4328,13.5371,80500.0],["2016-05-03",13.4005,13.4347,13.2507,13.319,129000.0],["2016-05-04",13.2317,13.2583,13.1331,13.2033,172000.0],["2016-05-05",13.2621,13.3133,13.2222,13.3133,91000.0],["2016-05-06",13.2791,13.4423,13.2791,13.4195,52000.0],["2016-05-09",13.6433,13.7514,13.6168,13.6964,690500.0],["2016-05-10",13.8918,13.8918,13.5769,13.6642,168000.0],["2016-05-11",13.5257,13.5428,13.3531,13.3759,108500.0],["2016-05-12",13.5788,13.5788,13.4176,13.4992,83500.0],["2016-05-13",13.1578,13.1805,13.0402,13.0895,186500.0],["2016-05-16",13.154,13.2678,13.1502,13.2128,69500.0],["2016-05-17",13.1691,13.2374,13.0876,13.1198,89000.0],["2016-05-18",13.1426,13.2678,13.1103,13.1634,80500.0],["2016-05-19",12.951,13.0098,12.9112,13.0003,75000.0],["2016-05-20",13.1786,13.2507,13.1729,13.1995,246500.0],["2016-05-23",13.1369,13.1672,13.0762,13.0952,67000.0],["2016-05-24",13.2716,13.3645,13.2393,13.3057,214500.0],["2016-05-25",13.1976,13.2469,13.1843,13.2317,154000.0],["2016-05-26",13.0515,13.1009,13.0269,13.1009,74000.0],["2016-05-27",12.9984,13.0686,12.9984,13.0686,91500.0],["2016-05-31",13.1426,13.1843,13.025,13.0724,143500.0],["2016-06-01",13.0686,13.1046,13.0288,13.0876,72500.0],["2016-06-02",12.9396,12.9415,12.8676,12.9264,227000.0],["2016-06-03",12.8846,12.9396,12.767,12.9055,317500.0],["2016-06-06",12.9927,13.0515,12.9453,12.97,230000.0],["2016-06-07",13.006,13.0895,13.006,13.0421,178000.0],["2016-06-08",13.0288,13.0895,13.0288,13.0515,91000.0],["2016-06-09",12.9055,12.9245,12.8448,12.9245,75500.0],["2016-06-10",12.7101,12.7101,12.5375,12.6039,134500.0],["2016-06-13",12.3327,12.4408,12.2644,12.2834,249500.0],["2016-06-14",12.3649,12.4237,12.2606,12.3668,288500.0],["2016-06-15",12.4844,12.547,12.4047,12.4541,664500.0],["2016-06-16",12.2227,12.3118,12.1051,12.2758,1033500.0],["2016-06-17",12.3592,12.4901,12.2701,12.4446,876500.0],["2016-06-20",12.8277,12.9491,12.767,12.7784,193000.0],["2016-06-21",12.9017,12.9377,12.8125,12.8239,563500.0],["2016-06-22",12.7993,12.8884,12.6684,12.6703,788000.0],["2016-06-23",13.0705,13.1483,13.0155,13.1141,932500.0],["2016-06-24",12.5034,12.6418,12.4446,12.4446,423000.0],["2016-06-27",11.9287,11.9287,11.6423,11.7959,378000.0],["2016-06-28",11.8452,11.8547,11.7105,11.7883,194500.0],["2016-06-29",12.1544,12.2246,12.124,12.2075,256000.0],["2016-06-30",12.0387,12.1487,11.9988,12.1221,166500.0],["2016-07-01",12.0159,12.1145,12.0083,12.0519,106500.0],["2016-07-05",12.3687,12.3839,12.2796,12.2834,217000.0],["2016-07-06",11.9097,11.9116,11.7826,11.9021,671500.0],["2016-07-07",11.8869,11.9761,11.7978,11.8585,903500.0],["2016-07-08",11.849,12.0292,11.849,12.0216,1619500.0],["2016-07-11",12.3308,12.5982,12.3308,12.5603,677500.0],["2016-07-12",12.9472,13.0572,12.9396,13.0117,190000.0],["2016-07-13",12.9567,12.9567,12.8619,12.9282,157500.0],["2016-07-14",12.9757,12.9946,12.9264,12.97,153500.0],["2016-07-15",13.1786,13.1786,13.1198,13.1502,122000.0],["2016-07-18",13.1691,13.1919,13.1312,13.1748,409000.0],["2016-07-19",12.8619,12.9339,12.8581,12.9169,190000.0],["2016-07-20",13.0705,13.0952,13.0231,13.0648,132500.0],["2016-07-21",12.9738,13.0022,12.9036,12.9662,108500.0],["2016-07-22",13.1009,13.1255,13.0819,13.0933,88000.0],["2016-07-25",13.0572,13.0572,12.9453,12.9889,115500.0],["2016-07-26",13.0914,13.1046,12.9226,13.0496,156500.0],["2016-07-27",13.1122,13.1483,13.0496,13.0819,78500.0],["2016-07-28",13.0136,13.0572,12.9434,13.0477,152000.0],["2016-07-29",13.281,13.3455,13.2621,13.3095,136500.0],["2016-08-01",13.245,13.3626,13.245,13.264,118000.0],["2016-08-02",12.9889,13.0003,12.7974,12.8865,166500.0],["2016-08-03",12.5641,12.7841,12.5451,12.6779,99000.0],["2016-08-04",12.7537,12.8107,12.7234,12.8031,72500.0],["2016-08-05",12.9453,13.0022,12.932,12.987,152000.0],["2016-08-08",13.2545,13.3,13.0876,13.1293,671500.0],["2016-08-09",13.3379,13.4176,13.3379,13.41,138500.0],["2016-08-10",13.5371,13.5769,13.4821,13.4973,108000.0],["2016-08-11",13.575,13.668,13.575,13.6281,123000.0],["2016-08-12",13.4593,13.4783,13.4271,13.4593,108000.0],["2016-08-15",13.5295,13.5864,13.5295,13.5675,87000.0],["2016-08-16",13.4764,13.4973,13.4385,13.4593,103000.0],["2016-08-17",13.7173,13.8235,13.6869,13.8027,260500.0],["2016-08-18",13.7495,13.7989,13.6813,13.7552,255000.0],["2016-08-19",13.6092,13.7363,13.4992,13.7135,271000.0],["2016-08-22",13.6661,13.7989,13.5959,13.7439,426500.0],["2016-08-23",13.6054,13.6395,13.5618,13.594,239000.0],["2016-08-24",13.3664,13.3986,13.3304,13.3778,335500.0],["2016-08-25",13.3038,13.3057,13.2602,13.2848,296500.0],["2016-08-26",13.1597,13.209,13.0326,13.0857,174000.0],["2016-08-29",13.2374,13.2697,13.2222,13.2317,176500.0],["2016-08-30",13.3455,13.6547,13.3455,13.4309,440500.0],["2016-08-31",13.6547,13.6566,13.5504,13.6414,159000.0],["2016-09-01",13.9468,13.9639,13.8558,13.943,170500.0],["2016-09-02",14.2655,14.292,14.2275,14.2692,127000.0],["2016-09-06",14.3299,14.3793,14.2958,14.3774,174000.0],["2016-09-07",14.4532,14.4532,14.3034,14.3167,138500.0],["2016-09-08",14.1289,14.1592,14.0834,14.1251,98500.0],["2016-09-09",14.0929,14.1422,14.0094,14.0625,253500.0],["2016-09-12",13.7723,13.9449,13.6775,13.9259,290000.0],["2016-09-13",13.7628,13.7628,13.5675,13.6528,188000.0],["2016-09-14",13.6433,13.6642,13.5219,13.5693,167500.0],["2016-09-15",13.5428,13.7457,13.5143,13.6813,301500.0],["2016-09-16",13.5599,13.5693,13.484,13.4992,580000.0],["2016-09-19",13.63,13.6869,13.5693,13.5921,115500.0],["2016-09-20",13.797,13.797,13.6547,13.6718,270500.0],["2016-09-21",14.1099,14.1725,14.0227,14.1479,149500.0],["2016-09-22",14.3868,14.4153,14.256,14.2901,136000.0],["2016-09-23",14.2048,14.2484,14.1858,14.2067,82000.0],["2016-09-26",14.1137,14.3356,14.0929,14.1934,579000.0],["2016-09-27",14.3186,14.3717,14.1782,14.3565,339500.0],["2016-09-28",13.9809,14.0322,13.9108,14.017,275500.0],["2016-09-29",14.1004,14.2086,14.0644,14.1099,319500.0],["2016-09-30",13.9809,14.1023,13.9392,14.0663,201000.0],["2016-10-03",13.5599,13.6035,13.4878,13.5542,484500.0],["2016-10-04",13.5656,13.5921,13.4347,13.4536,132500.0],["2016-10-05",13.4499,13.5238,13.4138,13.5049,146000.0],["2016-10-06",13.448,13.4878,13.3398,13.429,200500.0],["2016-10-07",13.3967,13.3967,13.2071,13.3152,362500.0],["2016-10-10",13.4062,13.4916,13.3816,13.4119,412000.0],["2016-10-11",13.2981,13.2981,13.1065,13.1426,153000.0],["2016-10-12",13.1881,13.2241,13.1464,13.2052,147500.0],["2016-10-13",13.1426,13.1615,12.9795,13.1217,220500.0],["2016-10-14",13.2203,13.2697,13.1805,13.2147,136000.0],["2016-10-17",13.2735,13.2735,13.2014,13.2185,98500.0],["2016-10-18",13.4043,13.4252,13.3569,13.41,126500.0],["2016-10-19",13.4366,13.4897,13.4119,13.4309,93000.0],["2016-10-20",13.2659,13.3531,13.2488,13.3323,72500.0],["2016-10-21",13.2754,13.4024,13.2716,13.355,76500.0],["2016-10-24",13.3152,13.3512,13.2773,13.3038,81500.0],["2016-10-25",13.4195,13.4195,13.3512,13.3721,114000.0],["2016-10-26",13.9904,14.2749,13.9904,14.2313,541000.0],["2016-10-27",14.7074,14.7719,14.66,14.6733,447000.0],["2016-10-28",15.0886,15.1968,15.083,15.1683,499000.0],["2016-10-31",15.0943,15.0962,14.9957,15.0185,119500.0],["2016-11-01",15.0374,15.0374,14.8174,14.9047,192000.0],["2016-11-02",14.7814,14.8383,14.6562,14.6808,167500.0],["2016-11-03",14.7643,14.8079,14.7321,14.7605,141500.0],["2016-11-04",14.6164,14.6733,14.5595,14.586,195000.0],["2016-11-07",14.6808,14.7529,14.6714,14.7396,215000.0],["2016-11-08",14.6619,14.8326,14.6372,14.7434,130000.0],["2016-11-09",14.7928,15.083,14.7928,14.9767,307500.0],["2016-11-10",15.1285,15.2043,14.971,15.119,151000.0],["2016-11-11",15.1987,15.2594,15.1645,15.248,88000.0],["2016-11-14",15.2461,15.3087,15.2062,15.2612,335000.0],["2016-11-15",15.3542,15.4851,15.3295,15.4832,148000.0],["2016-11-16",15.3409,15.3409,15.2214,15.2252,553000.0],["2016-11-17",15.1569,15.3637,15.1569,15.3371,127500.0],["2016-11-18",15.1171,15.1171,15.0204,15.0583,117500.0],["2016-11-21",15.0431,15.0924,15.0336,15.0924,81000.0],["2016-11-22",15.0602,15.1361,15.0488,15.1133,117000.0],["2016-11-23",15.0279,15.1835,15.0279,15.1664,99500.0],["2016-11-25",14.935,14.935,14.8212,14.8383,81000.0],["2016-11-28",15.0621,15.1816,15.0621,15.0868,496500.0],["2016-11-29",15.1228,15.2347,15.1095,15.1607,835500.0],["2016-11-30",15.1,15.2081,15.064,15.064,432500.0],["2016-12-01",14.7795,14.7795,14.5632,14.5727,259500.0],["2016-12-02",14.5803,14.6827,14.5689,14.6145,245500.0],["2016-12-05",14.4456,14.531,14.4419,14.4817,351000.0],["2016-12-06",14.605,14.7548,14.605,14.7226,289500.0],["2016-12-07",14.8857,15.1228,14.8193,15.083,203500.0],["2016-12-08",15.2707,15.3902,15.2707,15.3732,249500.0],["2016-12-09",15.4433,15.6634,15.4433,15.6501,354500.0],["2016-12-12",15.6027,15.6349,15.4889,15.5135,317500.0],["2016-12-13",15.5515,15.5913,15.4851,15.5477,231500.0],["2016-12-14",15.193,15.2897,15.0773,15.0792,189500.0],["2016-12-15",15.1076,15.1266,15.0697,15.0716,169000.0],["2016-12-16",15.0014,15.064,14.8857,14.9426,825000.0],["2016-12-19",15.0469,15.1304,15.0166,15.1152,261500.0],["2016-12-20",15.1626,15.174,15.1038,15.1342,124500.0],["2016-12-21",15.0678,15.0678,15.0147,15.028,82500.0],["2016-12-22",14.9654,14.9654,14.8971,14.9255,105500.0],["2016-12-23",14.9748,14.9919,14.9521,14.9824,107000.0],["2016-12-27",14.99,15.0355,14.9464,15.0166,127500.0],["2016-12-28",14.9995,14.9995,14.8971,14.9426,126000.0],["2016-12-29",14.9274,14.935,14.7909,14.8174,146000.0],["2016-12-30",14.7719,14.8022,14.7074,14.7624,127500.0],["2017-01-03",14.9085,14.9654,14.8117,14.9047,175000.0],["2017-01-04",15.2461,15.4452,15.2461,15.4187,202000.0],["2017-01-05",15.4889,15.4889,15.3618,15.4187,151000.0],["2017-01-06",15.2954,15.3504,15.2518,15.2897,155500.0],["2017-01-09",15.3087,15.3087,15.2119,15.2385,154500.0],["2017-01-10",15.174,15.229,15.1247,15.1911,184500.0],["2017-01-11",15.1399,15.1968,15.1019,15.193,130000.0],["2017-01-12",15.2195,15.2195,15.0659,15.1721,147000.0],["2017-01-13",15.2859,15.4471,15.2859,15.4339,187000.0],["2017-01-17",15.155,15.2006,15.0792,15.1114,172500.0],["2017-01-18",15.2556,15.2745,15.1968,15.2707,114000.0],["2017-01-19",15.1645,15.2176,15.0981,15.155,75000.0],["2017-01-20",15.3333,15.3485,15.2556,15.3068,77000.0],["2017-01-23",14.9141,15.0052,14.9009,14.9957,144500.0],["2017-01-24",14.7947,14.8971,14.7852,14.8478,163500.0],["2017-01-25",14.6334,14.7662,14.6107,14.7662,236500.0],["2017-01-26",14.8952,15.0147,14.8174,14.9654,134500.0],["2017-01-27",14.3375,14.3375,14.2275,14.2427,204500.0],["2017-01-30",14.2067,14.2522,14.053,14.1706,164000.0],["2017-01-31",14.3584,14.4988,14.1801,14.2901,153000.0],["2017-02-01",14.4798,14.5082,14.4343,14.4912,227500.0],["2017-02-02",14.5044,14.5291,14.457,14.512,424000.0],["2017-02-03",14.3186,14.4608,14.3167,14.4419,285000.0],["2017-02-06",14.3053,14.311,14.218,14.2977,180500.0],["2017-02-07",14.5177,14.5177,14.4381,14.4836,161000.0],["2017-02-08",14.4324,14.4381,14.3774,14.4172,136000.0],["2017-02-09",14.4267,14.5576,14.4267,14.55,133000.0],["2017-02-10",14.5139,14.5784,14.5139,14.5689,131000.0],["2017-02-13",14.6372,14.6752,14.6088,14.6562,244000.0],["2017-02-14",14.5481,14.6183,14.5139,14.6031,172000.0],["2017-02-15",14.4589,14.5234,14.4513,14.5234,184000.0],["2017-02-16",14.531,14.5765,14.5044,14.5746,265000.0],["2017-02-17",14.6998,14.7776,14.6467,14.7757,164000.0],["2017-02-21",14.7434,14.8724,14.7415,14.8591,218500.0],["2017-02-22",14.7662,14.8041,14.7377,14.8041,517500.0],["2017-02-23",14.8288,14.8572,14.77,14.8288,105000.0],["2017-02-24",14.7871,14.7871,14.7302,14.7814,143500.0],["2017-02-27",14.6903,14.7928,14.6865,14.7643,126000.0],["2017-02-28",14.7852,14.8686,14.7586,14.8459,344000.0],["2017-03-01",14.8098,14.8724,14.7947,14.8269,167500.0],["2017-03-02",14.789,14.7947,14.6619,14.6808,193500.0],["2017-03-03",14.6657,14.7074,14.6107,14.6789,195000.0],["2017-03-06",14.6714,14.6714,14.5784,14.6296,122000.0],["2017-03-07",14.6448,14.6808,14.5917,14.6448,587000.0],["2017-03-08",14.5689,14.5841,14.4419,14.495,150500.0],["2017-03-09",14.3925,14.4324,14.3755,14.4001,143500.0],["2017-03-10",14.4172,14.5101,14.366,14.4362,212500.0],["2017-03-13",14.4248,14.4343,14.3546,14.3774,258500.0],["2017-03-14",14.3736,14.3812,14.3129,14.3584,176500.0],["2017-03-15",14.457,14.5898,14.44,14.5841,156000.0],["2017-03-16",14.8022,14.8022,14.6581,14.6789,165000.0],["2017-03-17",14.5689,14.6031,14.4969,14.5443,565000.0],["2017-03-20",14.5784,14.6069,14.4931,14.5177,136000.0],["2017-03-21",14.4893,14.4931,14.2389,14.2768,185000.0],["2017-03-22",14.4741,14.5424,14.4229,14.5234,161000.0],["2017-03-23",14.495,14.5329,14.4362,14.4646,174000.0],["2017-03-24",14.5177,14.5234,14.4551,14.4988,109000.0],["2017-03-27",14.5044,14.5177,14.421,14.5139,91500.0],["2017-03-28",14.5481,14.7074,14.5481,14.6676,133500.0],["2017-03-29",14.3337,14.366,14.2996,14.3318,136000.0],["2017-03-30",14.2427,14.2787,14.2275,14.2465,139000.0],["2017-03-31",14.0891,14.108,14.0322,14.0985,85500.0],["2017-04-03",14.163,14.2142,14.127,14.1915,147500.0],["2017-04-04",14.1327,14.4229,14.0284,14.256,311000.0],["2017-04-05",14.1479,14.1535,13.979,13.9999,343500.0],["2017-04-06",14.0644,14.1156,14.0511,14.108,99500.0],["2017-04-07",14.3356,14.3887,14.3167,14.3299,125000.0],["2017-04-10",14.4191,14.5177,14.4191,14.4703,215500.0],["2017-04-11",14.4248,14.4722,14.3205,14.44,170000.0],["2017-04-12",14.3565,14.3565,14.2427,14.2977,197500.0],["2017-04-13",14.2598,14.273,14.2067,14.2086,102000.0],["2017-04-17",14.5727,14.6714,14.5557,14.6695,193500.0],["2017-04-18",14.7434,14.8136,14.7264,14.7965,277000.0],["2017-04-19",14.8231,14.8231,14.7131,14.7321,111000.0],["2017-04-20",14.8155,14.9445,14.8155,14.9426,229500.0],["2017-04-21",14.806,14.8724,14.8003,14.8364,185000.0],["2017-04-24",14.8003,14.8402,14.7415,14.7965,165000.0],["2017-04-25",14.7472,14.8478,14.7472,14.7871,208000.0],["2017-04-26",14.7984,14.825,14.7719,14.7738,83500.0],["2017-04-27",14.6903,14.715,14.66,14.6865,100000.0],["2017-04-28",14.5253,14.5405,14.5007,14.5272,90500.0],["2017-05-01",14.5063,14.5158,14.4343,14.5139,338500.0],["2017-05-02",14.5708,14.6771,14.5708,14.6657,168500.0],["2017-05-03",14.6315,14.7093,14.6277,14.7017,238000.0],["2017-05-04",14.7074,14.7207,14.66,14.7188,125000.0],["2017-05-05",14.7586,14.7928,14.734,14.7928,75500.0],["2017-05-08",14.7624,14.7757,14.7321,14.7377,185000.0],["2017-05-09",14.7074,14.7605,14.7074,14.7169,98500.0],["2017-05-10",14.6808,14.7169,14.6808,14.7169,77500.0],["2017-05-11",14.6827,14.6903,14.6107,14.6771,147500.0],["2017-05-12",14.5955,14.5955,14.5234,14.5632,61000.0],["2017-05-15",14.6922,14.7529,14.6334,14.6714,114000.0],["2017-05-16",14.4684,14.5007,14.3736,14.4229,147500.0],["2017-05-17",14.622,14.6372,14.55,14.5784,161500.0],["2017-05-18",14.6107,14.7302,14.6107,14.7055,153000.0],["2017-05-19",14.7074,14.7984,14.7074,14.7984,119500.0],["2017-05-22",14.8781,14.9028,14.8326,14.8345,171000.0],["2017-05-23",15.0223,15.0602,14.9995,15.0033,174500.0],["2017-05-24",14.971,14.9957,14.9445,14.9843,131000.0],["2017-05-25",15.0735,15.1304,15.0526,15.1171,104000.0],["2017-05-26",15.0621,15.1076,15.0621,15.1076,87500.0],["2017-05-30",14.9881,15.0336,14.9767,15.0128,113500.0],["2017-05-31",14.9938,14.9976,14.9198,14.9786,166500.0],["2017-06-01",15.0849,15.1019,15.0393,15.0811,119000.0],["2017-06-02",15.3826,15.4661,15.3371,15.4661,174500.0],["2017-06-05",15.3656,15.3978,15.3637,15.3978,118500.0],["2017-06-06",15.3694,15.4073,15.2404,15.4035,310000.0],["2017-06-07",15.3656,15.377,15.2973,15.3713,402500.0],["2017-06-08",15.1835,15.2062,15.1266,15.1531,208000.0],["2017-06-09",15.0147,15.0469,14.9388,14.9824,289000.0],["2017-06-12",14.9824,14.9824,14.9104,14.9654,159000.0],["2017-06-13",15.1057,15.1418,15.0564,15.1285,163000.0],["2017-06-14",15.2043,15.2043,15.1152,15.1721,117500.0],["2017-06-15",15.009,15.0317,14.9729,15.0298,117500.0],["2017-06-16",15.0811,15.1399,15.0545,15.1399,95000.0],["2017-06-19",15.0317,15.0678,15.0166,15.0678,154500.0],["2017-06-20",14.9995,15.0166,14.9426,14.9445,198000.0],["2017-06-21",15.0697,15.1209,15.0564,15.0886,205000.0],["2017-06-22",15.064,15.0697,15.0393,15.0621,68000.0],["2017-06-23",15.1114,15.1531,15.0962,15.1531,107500.0],["2017-06-26",15.1152,15.1437,15.0583,15.0678,99000.0],["2017-06-27",15.0867,15.0867,15.009,15.0583,91000.0],["2017-06-28",15.0033,15.064,14.9236,15.0393,132000.0],["2017-06-29",15.0868,15.1057,14.9085,14.9654,144000.0],["2017-06-30",14.8098,14.8155,14.7377,14.7814,232000.0],["2017-07-03",14.8648,14.9104,14.8212,14.8629,242500.0],["2017-07-05",15.2214,15.265,15.1759,15.265,238000.0],["2017-07-06",15.1664,15.2006,15.1133,15.1342,124500.0],["2017-07-07",14.861,14.9274,14.8231,14.8933,317500.0],["2017-07-10",14.8402,14.8895,14.8231,14.8686,294000.0],["2017-07-11",14.8667,14.9445,14.844,14.9445,251500.0],["2017-07-12",14.899,14.9179,14.8478,14.8895,236000.0],["2017-07-13",14.7738,14.8155,14.7415,14.8155,72000.0],["2017-07-14",14.7833,14.7833,14.7036,14.7377,129500.0],["2017-07-17",14.7321,14.7795,14.7207,14.7359,86500.0],["2017-07-18",14.9635,14.9938,14.9312,14.9654,102000.0],["2017-07-19",14.8174,14.8629,14.8174,14.8591,75500.0],["2017-07-20",14.9824,15.0052,14.9293,14.9692,98000.0],["2017-07-21",14.9388,14.9976,14.9331,14.9862,98000.0],["2017-07-24",14.9919,15.0431,14.954,15.0412,137000.0],["2017-07-25",15.0393,15.0583,15.009,15.0261,298000.0],["2017-07-26",14.916,14.9824,14.8819,14.9426,340000.0],["2017-07-27",15.0773,15.0773,15.009,15.0261,364500.0],["2017-07-28",14.9805,15.0602,14.9805,15.0602,307500.0],["2017-07-31",15.2594,15.8777,15.2575,15.7108,471500.0],["2017-08-01",15.6691,15.6691,15.6008,15.6008,131000.0],["2017-08-02",15.7961,15.8132,15.688,15.7297,152000.0],["2017-08-03",15.8417,15.946,15.8417,15.8853,135500.0],["2017-08-04",15.8436,15.8436,15.7848,15.8322,71000.0],["2017-08-07",15.7468,15.7923,15.7051,15.7715,74000.0],["2017-08-08",15.6747,15.7279,15.6747,15.7051,60000.0],["2017-08-09",15.707,15.707,15.6387,15.6918,74500.0],["2017-08-10",15.6046,15.6501,15.4244,15.4604,111000.0],["2017-08-11",15.4339,15.5059,15.2688,15.4642,203000.0],["2017-08-14",15.559,15.6046,15.5382,15.5496,87500.0],["2017-08-15",15.5135,15.5249,15.4661,15.4832,65000.0],["2017-08-16",15.4149,15.4642,15.413,15.4339,99000.0],["2017-08-17",15.4073,15.4092,15.3125,15.3125,71000.0],["2017-08-18",15.3826,15.4642,15.3049,15.4244,173000.0],["2017-08-21",15.4092,15.4092,15.3561,15.3997,141000.0],["2017-08-22",15.3561,15.4111,15.3219,15.377,220000.0],["2017-08-23",15.2783,15.3257,15.2783,15.3125,127000.0],["2017-08-24",15.2271,15.2347,15.1854,15.2025,69000.0],["2017-08-25",15.2556,15.3144,15.2233,15.2575,105500.0],["2017-08-28",15.3333,15.3542,15.2783,15.2916,71500.0],["2017-08-29",15.2518,15.2518,15.21,15.2404,81000.0],["2017-08-30",15.2006,15.2081,15.1493,15.2081,71000.0],["2017-08-31",15.2271,15.2821,15.2081,15.2707,90000.0],["2017-09-01",15.2385,15.2442,15.1778,15.2043,93500.0],["2017-09-05",15.1437,15.1531,15.0811,15.138,174500.0],["2017-09-06",15.083,15.1209,15.0412,15.0659,142000.0],["2017-09-07",15.0943,15.1076,14.9729,15.0298,134000.0],["2017-09-08",15.0526,15.0773,15.0355,15.0773,127000.0],["2017-09-11",15.0298,15.083,15.0071,15.0261,101500.0],["2017-09-12",15.2025,15.2347,15.1854,15.2252,141000.0],["2017-09-13",15.0071,15.174,14.9862,15.0355,406000.0],["2017-09-14",15.1683,15.248,15.1683,15.248,84000.0],["2017-09-15",15.1835,15.2176,15.1399,15.2025,139000.0],["2017-09-18",15.2385,15.2499,15.1949,15.2423,100000.0],["2017-09-19",15.3978,15.4263,15.3599,15.3997,134500.0],["2017-09-20",15.5382,15.5382,15.4642,15.487,90000.0],["2017-09-21",15.3333,15.3751,15.2878,15.2897,93500.0],["2017-09-22",15.4964,15.5515,15.4927,15.5173,219000.0],["2017-09-25",15.5021,15.5439,15.4547,15.4889,113500.0],["2017-09-26",15.3921,15.3997,15.3409,15.3675,125000.0],["2017-09-27",15.4737,15.5154,15.4339,15.4889,52500.0],["2017-09-28",15.248,15.3257,15.2252,15.2859,103000.0],["2017-09-29",15.3049,15.3675,15.2916,15.3523,98000.0],["2017-10-02",15.2726,15.303,15.2062,15.2935,96500.0],["2017-10-03",15.3371,15.4149,15.3371,15.4092,91000.0],["2017-10-04",15.4718,15.5021,15.468,15.5002,65000.0],["2017-10-05",15.4035,15.4395,15.3807,15.4187,69000.0],["2017-10-06",15.3182,15.3978,15.2992,15.3751,110500.0],["2017-10-09",15.3902,15.4301,15.3902,15.4092,61500.0],["2017-10-10",15.504,15.5059,15.4813,15.4813,73500.0],["2017-10-11",15.4832,15.5628,15.4832,15.5268,70500.0],["2017-10-12",15.7904,15.8341,15.7772,15.7961,92500.0],["2017-10-13",16.2381,16.3936,16.221,16.3462,203500.0],["2017-10-16",16.3348,16.9645,16.2779,16.2817,469500.0],["2017-10-17",16.3234,16.3519,16.2836,16.3272,108500.0],["2017-10-18",16.3291,16.3481,16.2248,16.2779,102500.0],["2017-10-19",16.0882,16.1641,16.0882,16.147,76500.0],["2017-10-20",16.0598,16.1963,16.0598,16.1224,150000.0],["2017-10-23",16.1945,16.2058,16.1091,16.1186,181500.0],["2017-10-24",16.0996,16.1186,16.0465,16.0806,148000.0],["2017-10-25",16.1774,16.1774,16.0788,16.1167,114500.0],["2017-10-26",16.1205,16.1527,16.0939,16.1167,101500.0],["2017-10-27",16.037,16.1015,15.9915,16.0996,140000.0],["2017-10-30",16.3481,16.3803,16.276,16.3443,119500.0],["2017-10-31",16.3291,16.3291,16.2191,16.2779,120500.0],["2017-11-01",16.6895,16.7521,16.6592,16.7085,198000.0],["2017-11-02",16.9076,16.9683,16.8583,16.9513,137000.0],["2017-11-03",16.9323,16.9778,16.9076,16.9607,194500.0],["2017-11-06",16.6383,16.6838,16.589,16.6478,106000.0],["2017-11-07",16.6041,16.6079,16.5245,16.5491,112500.0],["2017-11-08",16.5548,16.5947,16.5359,16.5719,72000.0],["2017-11-09",16.5928,16.5928,16.4164,16.5833,109000.0],["2017-11-10",16.3519,16.4164,16.3443,16.3614,114000.0],["2017-11-13",16.0446,16.166,15.9574,16.1413,147500.0],["2017-11-14",16.1413,16.1945,16.092,16.1129,146000.0],["2017-11-15",15.7165,15.8549,15.6861,15.7999,144500.0],["2017-11-16",15.8417,15.9118,15.798,15.8436,144000.0],["2017-11-17",15.7923,15.8379,15.7658,15.7885,79000.0],["2017-11-20",15.7942,15.8132,15.7639,15.7715,83500.0],["2017-11-21",15.8511,15.8511,15.8151,15.8246,69500.0],["2017-11-22",15.8644,15.8815,15.8132,15.8549,70000.0],["2017-11-24",15.9251,15.9384,15.8625,15.872,43500.0],["2017-11-27",15.9137,15.9403,15.8758,15.8758,70000.0],["2017-11-28",15.9194,15.9593,15.8587,15.9593,77000.0],["2017-11-29",16.1034,16.3121,16.1034,16.2798,192500.0],["2017-11-30",16.3974,16.4372,16.3462,16.3633,197000.0],["2017-12-01",16.257,16.2836,16.1641,16.2362,108500.0],["2017-12-04",16.0332,16.1034,15.9877,16.0124,95500.0],["2017-12-05",16.0731,16.1053,16.0181,16.0313,49000.0],["2017-12-06",15.8777,15.9099,15.8379,15.853,115000.0],["2017-12-07",15.7999,15.8417,15.7658,15.7885,104000.0],["2017-12-08",15.9175,15.9384,15.8739,15.9308,102000.0],["2017-12-11",15.9232,15.9289,15.8758,15.9024,80000.0],["2017-12-12",16.001,16.092,15.9896,16.0882,91000.0],["2017-12-13",16.0996,16.1679,16.0996,16.13,81000.0],["2017-12-14",16.0655,16.0655,15.9934,16.02,84000.0],["2017-12-15",15.9005,15.9725,15.8872,15.9384,129500.0],["2017-12-18",16.092,16.1679,16.0674,16.1091,124000.0],["2017-12-19",16.2096,16.2153,16.111,16.1375,90000.0],["2017-12-20",16.1565,16.1565,16.0939,16.0996,125500.0],["2017-12-21",16.0977,16.1641,16.075,16.1186,149000.0],["2017-12-22",16.2229,16.2457,16.1755,16.2457,128500.0],["2017-12-26",16.0788,16.0977,16.0408,16.0731,112000.0],["2017-12-27",16.1053,16.1527,16.0806,16.1243,79000.0],["2017-12-28",16.1053,16.1053,16.0484,16.0769,66500.0],["2017-12-29",16.1338,16.1376,16.0503,16.0806,86500.0],["2018-01-02",16.1243,16.1603,16.0655,16.1603,89000.0],["2018-01-03",16.2096,16.424,16.2096,16.4183,157500.0],["2018-01-04",16.6648,16.7768,16.6554,16.7597,133000.0],["2018-01-05",16.8431,16.8981,16.8052,16.8981,114500.0],["2018-01-08",16.919,17.0063,16.8944,16.9987,149500.0],["2018-01-09",16.9835,16.9968,16.9475,16.9475,108000.0],["2018-01-10",17.361,17.4103,17.287,17.3932,179000.0],["2018-01-11",17.5336,17.7593,17.4823,17.7498,302000.0],["2018-01-12",18.021,18.2657,17.947,18.2278,745000.0],["2018-01-16",18.2202,18.2202,17.9717,18.0798,438000.0],["2018-01-17",18.1197,18.2657,18.0684,18.2278,235000.0],["2018-01-18",17.9888,18.0495,17.947,17.9793,146000.0],["2018-01-19",18.2619,18.2619,18.1728,18.2562,87000.0],["2018-01-22",18.6033,18.7057,18.5559,18.7057,171500.0],["2018-01-23",18.9049,18.9675,18.8499,18.9542,181000.0],["2018-01-24",18.7911,18.8025,18.6716,18.7702,150000.0],["2018-01-25",18.8196,18.9447,18.7437,18.8423,137000.0],["2018-01-26",18.8784,18.9732,18.8461,18.9732,93500.0],["2018-01-29",18.8821,18.9428,18.8575,18.8746,114500.0],["2018-01-30",18.6811,18.6811,18.2828,18.4099,202500.0],["2018-01-31",17.9414,18.0286,17.8219,17.8845,384000.0],["2018-02-01",17.7517,17.8636,17.7403,17.82,270000.0],["2018-02-02",17.6796,17.6796,17.4634,17.4786,192000.0],["2018-02-05",17.1883,17.3078,16.589,16.6762,242000.0],["2018-02-06",16.7502,17.2339,16.7199,17.2035,387000.0],["2018-02-07",16.8412,17.0082,16.8014,16.8033,250000.0],["2018-02-08",16.8318,16.8318,16.2267,16.2267,231000.0],["2018-02-09",16.4107,16.4126,15.8929,16.3557,289500.0],["2018-02-12",16.4847,16.7123,16.4107,16.6705,223500.0],["2018-02-13",16.1736,16.3367,16.1736,16.3367,623500.0],["2018-02-14",16.0237,16.479,16.0067,16.4752,314500.0],["2018-02-15",16.5909,16.5909,16.4334,16.5302,257500.0],["2018-02-16",16.718,16.7862,16.6914,16.7047,361000.0],["2018-02-20",16.8887,16.9987,16.7824,16.8621,240500.0],["2018-02-21",16.7824,16.9437,16.6971,16.7274,444000.0],["2018-02-22",16.7104,16.8944,16.7104,16.7768,354500.0],["2018-02-23",17.1087,17.3211,17.1068,17.3003,165500.0],["2018-02-26",17.287,17.3989,17.2244,17.3818,147500.0],["2018-02-27",17.3401,17.5791,17.1371,17.1371,206000.0],["2018-02-28",17.0518,17.0518,16.8318,16.8621,164500.0],["2018-03-01",16.6686,16.7521,16.3538,16.4202,291000.0],["2018-03-02",16.3671,16.644,16.3253,16.6421,157000.0],["2018-03-05",16.4828,16.7293,16.4581,16.6819,106000.0],["2018-03-06",16.735,16.7749,16.6762,16.718,150500.0],["2018-03-07",16.6402,16.7142,16.5567,16.6952,132500.0],["2018-03-08",16.5378,16.6212,16.496,16.6004,141000.0],["2018-03-09",16.386,16.5093,16.3405,16.496,104000.0],["2018-03-12",16.7919,16.7919,16.6857,16.7559,160500.0],["2018-03-13",16.8811,16.9,16.7104,16.7502,120500.0],["2018-03-14",16.919,16.919,16.7824,16.8356,116000.0],["2018-03-15",16.9133,16.9228,16.7919,16.8716,65500.0],["2018-03-16",16.8185,16.8185,16.7331,16.79,77000.0],["2018-03-19",16.754,16.754,16.5226,16.6288,141000.0],["2018-03-20",16.7597,16.8564,16.7521,16.7843,96500.0],["2018-03-21",16.8052,16.9607,16.7483,16.809,108500.0],["2018-03-22",16.9569,17.0006,16.7673,16.7995,129000.0],["2018-03-23",16.6724,16.68,16.4771,16.5017,531000.0],["2018-03-26",16.6117,16.773,16.4828,16.7445,133500.0],["2018-03-27",16.9494,17.0025,16.6762,16.7331,165500.0],["2018-03-28",16.7142,16.8033,16.6079,16.7749,145000.0],["2018-03-29",16.9133,17.084,16.8868,17.0442,101500.0],["2018-04-02",16.6478,16.6876,16.3462,16.4296,163000.0],["2018-04-03",16.4733,16.6762,16.3841,16.6762,249000.0],["2018-04-04",16.4278,16.7161,16.3064,16.7161,162500.0],["2018-04-05",16.6231,16.7388,16.6231,16.6914,246500.0],["2018-04-06",16.5055,16.5359,16.2703,16.3481,232500.0],["2018-04-09",16.4505,16.5188,16.3538,16.4145,83000.0],["2018-04-10",16.5624,16.6193,16.5302,16.5586,125000.0],["2018-04-11",16.5416,16.6117,16.5207,16.5681,91500.0],["2018-04-12",16.4562,16.4903,16.4145,16.4752,79500.0],["2018-04-13",16.4979,16.5264,16.4467,16.5017,78500.0],["2018-04-16",16.5681,16.5985,16.5245,16.5567,65000.0],["2018-04-17",16.4429,16.6041,16.4429,16.6041,236000.0],["2018-04-18",16.5681,16.6402,16.5529,16.5776,76500.0],["2018-04-19",16.6895,16.7274,16.625,16.6743,94500.0],["2018-04-20",16.7009,16.7047,16.6155,16.6174,73500.0],["2018-04-23",16.6838,16.6838,16.5757,16.6478,96500.0],["2018-04-24",16.7597,16.7654,16.5397,16.589,94000.0],["2018-04-25",16.7293,16.7426,16.6459,16.7142,214500.0],["2018-04-26",16.8318,16.8318,16.6781,16.7407,127000.0],["2018-04-27",16.7919,16.7919,16.6611,16.7673,102500.0],["2018-04-30",16.7616,16.79,16.6686,16.6933,98000.0],["2018-05-01",16.6933,16.6933,16.5529,16.6516,141000.0],["2018-05-02",17.0575,17.1239,17.0006,17.0537,116500.0],["2018-05-03",17.0082,17.0366,16.8431,17.0214,165500.0],["2018-05-04",16.9626,17.2623,16.9626,17.2623,137000.0],["2018-05-07",17.287,17.3572,17.287,17.3572,74000.0],["2018-05-08",17.4027,17.5487,17.3761,17.5487,153500.0],["2018-05-09",17.4634,17.4634,17.084,17.0992,241000.0],["2018-05-10",16.9683,17.0101,16.8659,16.9778,134500.0],["2018-05-11",17.0897,17.1049,17.0385,17.1049,109000.0],["2018-05-14",17.0935,17.1125,17.0594,17.0916,66000.0],["2018-05-15",16.9569,16.9569,16.883,16.9418,285000.0],["2018-05-16",16.8792,16.9418,16.8412,16.9,117000.0],["2018-05-17",16.9702,17.0271,16.9114,17.0082,98000.0],["2018-05-18",16.9702,16.9911,16.9095,16.9702,169000.0],["2018-05-21",16.8261,16.8299,16.7274,16.8299,163500.0],["2018-05-22",16.6629,16.6819,16.5453,16.5491,211000.0],["2018-05-23",16.5738,16.6781,16.5131,16.6724,160500.0],["2018-05-24",16.4695,16.4695,16.3424,16.4524,196500.0],["2018-05-25",16.2381,16.295,16.1963,16.2855,187500.0],["2018-05-29",16.0086,16.0882,15.9593,16.0541,344500.0],["2018-05-30",16.0617,16.0617,15.9706,16.0086,512500.0],["2018-05-31",15.9422,15.9422,15.7639,15.8398,420000.0],["2018-06-01",15.8056,15.8663,15.8037,15.8568,88500.0],["2018-06-04",15.8853,15.8891,15.8227,15.8417,139500.0],["2018-06-05",15.9175,16.001,15.8701,15.9649,191000.0],["2018-06-06",16.0541,16.202,16.0541,16.1584,198000.0],["2018-06-07",16.331,16.3898,16.257,16.2969,121500.0],["2018-06-08",16.1736,16.221,16.1319,16.221,108000.0],["2018-06-11",16.2779,16.3234,16.2419,16.2836,222000.0],["2018-06-12",16.1357,16.3121,16.0598,16.0844,194000.0],["2018-06-13",16.185,16.2476,16.111,16.1565,144500.0],["2018-06-14",16.1565,16.1565,16.0579,16.0655,94000.0],["2018-06-15",15.9896,15.9896,15.8341,15.9175,101000.0],["2018-06-18",15.798,15.8322,15.7601,15.7753,173500.0],["2018-06-19",15.413,15.5685,15.3542,15.3542,660500.0],["2018-06-20",15.4775,15.5268,15.3523,15.4168,669000.0],["2018-06-21",15.3656,15.3656,15.1437,15.2499,426000.0],["2018-06-22",15.4206,15.5059,15.3902,15.3921,150000.0],["2018-06-25",15.3675,15.3675,15.1399,15.1911,137000.0],["2018-06-26",15.4282,15.487,15.3675,15.4585,190500.0],["2018-06-27",15.3314,15.3978,15.1569,15.1569,105000.0],["2018-06-28",15.0355,15.1171,15.0185,15.083,119000.0],["2018-06-29",15.0905,15.0905,14.9862,14.9862,208500.0],["2018-07-02",14.9009,14.9654,14.8497,14.9635,281000.0],["2018-07-03",14.8516,14.8534,14.7548,14.7833,142500.0],["2018-07-05",14.7681,14.7928,14.7169,14.7605,100000.0],["2018-07-06",14.9673,15.1057,14.9521,15.028,120000.0],["2018-07-09",15.5059,15.542,15.468,15.542,163000.0],["2018-07-10",15.5477,15.5761,15.5135,15.5154,196500.0],["2018-07-11",15.3751,15.3751,15.1209,15.155,229500.0],["2018-07-12",15.1721,15.2233,15.1645,15.1835,103000.0],["2018-07-13",15.2764,15.3447,15.2764,15.3333,73500.0],["2018-07-16",15.3788,15.3978,15.3011,15.3656,103500.0],["2018-07-17",15.5287,15.6008,15.5268,15.5742,149000.0],["2018-07-18",15.3713,15.4547,15.3713,15.4206,126000.0],["2018-07-19",15.2613,15.3428,15.2461,15.3087,135500.0],["2018-07-20",15.2745,15.3751,15.2461,15.32,84500.0],["2018-07-23",15.7089,15.7506,15.6672,15.7411,110500.0],["2018-07-24",16.0143,16.0825,15.9782,16.0067,141500.0],["2018-07-25",15.9498,16.0655,15.8967,16.0275,126500.0],["2018-07-26",16.1679,16.2457,16.1451,16.2191,142000.0],["2018-07-27",16.257,16.2798,16.1982,16.2343,87000.0],["2018-07-30",15.9327,16.1755,15.7885,16.1413,122000.0],["2018-07-31",15.5192,15.5325,15.3485,15.3788,217000.0],["2018-08-01",15.0867,15.1342,14.954,14.9616,199500.0],["2018-08-02",14.9312,14.9559,14.8933,14.9312,214000.0],["2018-08-03",14.9312,14.9312,14.7396,14.8421,140000.0],["2018-08-06",14.8534,14.916,14.8421,14.8686,96000.0],["2018-08-07",15.0355,15.1266,15.0355,15.1038,243500.0],["2018-08-08",15.2878,15.4016,15.2707,15.3542,143000.0],["2018-08-09",15.3959,15.3997,15.3011,15.3542,127000.0],["2018-08-10",15.0261,15.0678,14.8933,14.9445,139500.0],["2018-08-13",15.1531,15.1702,15.0564,15.0716,150000.0],["2018-08-14",15.1038,15.2119,15.1038,15.119,106500.0],["2018-08-15",14.935,14.9805,14.8591,14.9559,93500.0],["2018-08-16",14.9009,14.9938,14.8838,14.8838,113000.0],["2018-08-17",14.88,14.9881,14.88,14.9388,121000.0],["2018-08-20",14.9255,14.9995,14.916,14.9255,102000.0],["2018-08-21",15.1,15.1418,15.0147,15.0147,118000.0],["2018-08-22",15.1437,15.1835,15.1,15.1816,88000.0],["2018-08-23",15.0583,15.1057,15.0014,15.0981,106000.0],["2018-08-24",14.9369,15.0166,14.9198,14.9464,136000.0],["2018-08-27",15.2157,15.2764,15.1645,15.2631,80000.0],["2018-08-28",15.2764,15.2973,15.174,15.174,103500.0],["2018-08-29",15.3561,15.4414,15.3314,15.4414,89500.0],["2018-08-30",15.2043,15.2366,15.119,15.1949,124500.0],["2018-08-31",15.2043,15.3125,15.1512,15.1607,102500.0],["2018-09-04",15.0261,15.0659,14.9767,15.0242,79500.0],["2018-09-05",14.8193,14.861,14.7871,14.8307,161000.0],["2018-09-06",14.7074,14.7624,14.6258,14.7283,88500.0],["2018-09-07",14.7852,14.7852,14.6827,14.7074,99000.0],["2018-09-10",14.8516,14.8629,14.7947,14.8497,82500.0],["2018-09-11",14.8231,14.9824,14.8174,14.9824,170000.0],["2018-09-12",14.9957,15.0128,14.9293,14.9824,88000.0],["2018-09-13",15.1019,15.1019,15.0052,15.0052,77500.0],["2018-09-14",15.2537,15.2537,15.1702,15.1816,172000.0],["2018-09-17",15.2897,15.4073,15.2878,15.2992,85000.0],["2018-09-18",15.5609,15.6672,15.4908,15.6178,115500.0],["2018-09-19",15.4452,15.504,15.3826,15.4813,94500.0],["2018-09-20",15.6785,15.6994,15.6235,15.688,140000.0],["2018-09-21",15.9915,16.0294,15.9441,16.02,107500.0],["2018-09-24",15.9593,15.9593,15.8663,15.9099,60000.0],["2018-09-25",15.8929,15.9422,15.8625,15.9308,82000.0],["2018-09-26",15.6861,15.7791,15.6027,15.707,168500.0],["2018-09-27",15.449,15.8322,15.449,15.8322,84500.0],["2018-09-28",15.5116,15.5116,15.3694,15.3694,89500.0],["2018-10-01",15.413,15.5078,15.3637,15.4585,116500.0],["2018-10-02",15.3371,15.4376,15.248,15.3959,106500.0],["2018-10-03",15.1835,15.2271,15.1285,15.1285,95000.0],["2018-10-04",15.1569,15.1645,14.9445,15.0147,117500.0],["2018-10-05",15.265,15.3713,15.1418,15.2461,76000.0],["2018-10-08",15.2309,15.3238,15.1266,15.3238,65500.0],["2018-10-09",15.3371,15.4889,15.2726,15.4851,87500.0],["2018-10-10",15.6178,15.6178,15.1816,15.2631,99000.0],["2018-10-11",15.3751,15.4851,15.1057,15.2176,197000.0],["2018-10-12",15.4983,15.4983,15.119,15.377,138500.0],["2018-10-15",15.3333,15.4566,15.1797,15.3485,155500.0],["2018-10-16",15.377,15.6216,15.377,15.5704,134000.0],["2018-10-17",15.6159,15.6387,15.4623,15.5856,84000.0],["2018-10-18",15.5382,15.5515,15.2916,15.3504,85500.0],["2018-10-19",15.3257,15.3902,15.229,15.3333,97000.0],["2018-10-22",15.4168,15.4168,15.3011,15.3276,94500.0],["2018-10-23",14.8971,15.1152,14.8022,15.0374,99500.0],["2018-10-24",14.9179,14.9388,14.4836,14.5196,152000.0],["2018-10-25",14.5651,14.8591,14.5651,14.7226,128500.0],["2018-10-26",14.5139,14.6676,14.3527,14.5746,119500.0],["2018-10-29",15.4282,15.4566,14.9767,15.1911,233500.0],["2018-10-30",15.4945,15.6956,15.4945,15.6956,171500.0],["2018-10-31",15.3466,15.4206,15.3049,15.339,164500.0],["2018-11-01",15.4433,15.5552,15.3807,15.5552,110000.0],["2018-11-02",15.3485,15.4054,15.0886,15.2176,156000.0],["2018-11-05",15.0754,15.1911,15.0754,15.1911,93500.0],["2018-11-06",15.1854,15.2764,15.1266,15.2764,133500.0],["2018-11-07",15.2821,15.504,15.2157,15.4414,101500.0],["2018-11-08",15.432,15.4339,15.2802,15.2859,95000.0],["2018-11-09",15.0735,15.0811,14.9502,15.0792,86500.0],["2018-11-12",15.0773,15.0773,14.696,14.8079,134500.0],["2018-11-13",14.7662,14.9369,14.6808,14.8174,118000.0],["2018-11-14",14.9635,14.9635,14.7434,14.8648,100500.0],["2018-11-15",14.734,14.8212,14.6183,14.7302,136500.0],["2018-11-16",15.0166,15.2669,15.0166,15.2669,643000.0],["2018-11-19",15.1892,15.193,15.0166,15.0602,103500.0],["2018-11-20",14.916,14.9217,14.7377,14.7965,137000.0],["2018-11-21",14.9464,15.0962,14.9464,15.0962,105000.0],["2018-11-23",15.0261,15.0924,15.0261,15.0431,38000.0],["2018-11-26",15.0981,15.2233,15.0981,15.2233,286500.0],["2018-11-27",15.2461,15.3219,15.2043,15.2575,139500.0],["2018-11-28",15.1721,15.3485,15.0697,15.3485,93000.0],["2018-11-29",15.3466,15.3599,15.2745,15.3182,70000.0],["2018-11-30",15.3428,15.4187,15.3068,15.3599,74000.0],["2018-12-03",15.5875,15.6823,15.4908,15.5761,111500.0],["2018-12-04",15.138,15.1569,14.7283,14.7928,200000.0],["2018-12-06",14.6486,14.8364,14.4836,14.8117,218500.0],["2018-12-07",14.7624,14.7852,14.4589,14.567,146500.0],["2018-12-10",14.5632,14.6372,14.3394,14.5955,188000.0],["2018-12-11",14.5746,14.7529,14.4286,14.4874,312500.0],["2018-12-12",14.5613,14.6258,14.4988,14.4988,246500.0],["2018-12-13",14.5272,14.5651,14.4419,14.4836,191000.0],["2018-12-14",14.4438,14.4836,14.3527,14.3717,187500.0],["2018-12-17",14.3205,14.3887,14.1687,14.256,294500.0],["2018-12-18",14.2787,14.3394,14.146,14.1915,181000.0],["2018-12-19",14.0303,14.1403,13.6813,13.8235,268500.0],["2018-12-20",13.7704,13.8425,13.6035,13.7249,293500.0],["2018-12-21",13.1274,13.2355,12.8808,12.9719,406000.0],["2018-12-24",12.7822,12.896,12.7082,12.7139,155500.0],["2018-12-26",13.3664,13.4252,12.9377,13.3854,641000.0],["2018-12-27",13.3835,13.5447,13.1957,13.5333,758000.0],["2018-12-28",13.7704,13.7875,13.5845,13.668,295500.0],["2018-12-31",13.7685,13.7685,13.4404,13.5712,542000.0],["2019-01-02",13.4821,13.8273,13.4707,13.7856,199000.0],["2019-01-03",13.7875,13.8311,13.6395,13.7533,194500.0],["2019-01-04",14.0758,14.2863,14.0663,14.2711,691500.0],["2019-01-07",14.292,14.4608,14.292,14.3584,454500.0],["2019-01-08",14.6145,14.6145,14.4172,14.4817,396500.0],["2019-01-09",14.4798,14.5101,14.3299,14.4115,692500.0],["2019-01-10",14.5595,14.6808,14.5519,14.6808,403000.0],["2019-01-11",14.4665,14.5291,14.4627,14.4969,582000.0],["2019-01-14",14.3906,14.5234,14.3906,14.4419,213500.0],["2019-01-15",14.5519,14.6771,14.5519,14.6391,490000.0],["2019-01-16",14.6145,14.6315,14.5462,14.586,1003000.0],["2019-01-17",14.5879,14.7283,14.5879,14.6903,597000.0],["2019-01-18",14.7738,14.8667,14.7738,14.825,291000.0],["2019-01-22",14.7017,14.7055,14.5443,14.5576,692500.0],["2019-01-23",14.5196,14.5841,14.4456,14.476,561000.0],["2019-01-24",14.5841,14.6524,14.5765,14.6296,107500.0],["2019-01-25",14.789,14.8724,14.789,14.8383,138000.0],["2019-01-28",14.3243,14.4551,14.201,14.3944,357000.0],["2019-01-29",14.3698,14.4684,14.3698,14.4286,181000.0],["2019-01-30",14.0473,14.2142,13.979,14.1441,772500.0],["2019-01-31",14.1839,14.292,14.1839,14.2749,251500.0],["2019-02-01",14.3034,14.3129,14.2275,14.2787,195500.0],["2019-02-04",14.1839,14.3167,14.1725,14.2237,294500.0],["2019-02-05",14.2275,14.2768,14.218,14.2484,177000.0],["2019-02-06",14.2882,14.2882,14.1972,14.2105,191500.0],["2019-02-07",14.0985,14.1213,14.0132,14.017,168000.0],["2019-02-08",13.8254,13.8482,13.7401,13.8482,129000.0],["2019-02-11",13.8558,13.8709,13.8026,13.8406,160500.0],["2019-02-12",14.0075,14.0075,13.9108,13.9392,198000.0],["2019-02-13",13.9335,14.0132,13.9165,13.9165,149000.0],["2019-02-14",13.888,13.9942,13.8577,13.8861,126500.0],["2019-02-15",13.9449,14.0587,13.9449,14.0303,168000.0],["2019-02-19",14.0018,14.1422,14.0018,14.0872,133500.0],["2019-02-20",14.053,14.053,13.9582,13.9677,156000.0],["2019-02-21",13.8216,13.9108,13.7609,13.7818,107500.0],["2019-02-22",13.7685,13.8501,13.7685,13.8008,111500.0],["2019-02-25",13.8804,13.8975,13.8368,13.8425,186000.0],["2019-02-26",13.852,13.8975,13.8045,13.8387,191000.0],["2019-02-27",13.7932,13.8311,13.759,13.7704,98500.0],["2019-02-28",13.7382,13.7742,13.7021,13.7552,227500.0],["2019-03-01",13.7799,13.7799,13.7002,13.7401,121500.0],["2019-03-04",13.8083,13.8083,13.6756,13.7287,207000.0],["2019-03-05",13.7837,13.7837,13.7059,13.7059,206000.0],["2019-03-06",13.6756,13.7021,13.6244,13.6395,139000.0],["2019-03-07",13.5637,13.5637,13.4328,13.4536,113500.0],["2019-03-08",13.2374,13.336,13.2374,13.3304,166000.0],["2019-03-11",13.41,13.4897,13.41,13.4745,291500.0],["2019-03-12",13.4574,13.4821,13.3778,13.4252,342000.0],["2019-03-13",13.2147,13.2773,13.1995,13.2298,940000.0],["2019-03-14",13.154,13.1862,13.1179,13.1634,503500.0],["2019-03-15",13.2621,13.2943,13.1995,13.2735,1003000.0],["2019-03-18",13.3285,13.3512,13.2962,13.3266,278000.0],["2019-03-19",13.4802,13.4859,13.3569,13.3778,679500.0],["2019-03-20",13.4081,13.5143,13.3948,13.4138,423500.0],["2019-03-21",13.4119,13.5257,13.4119,13.503,184500.0],["2019-03-22",13.7363,13.7932,13.5864,13.6168,273500.0],["2019-03-25",13.7476,13.9221,13.7476,13.869,305000.0],["2019-03-26",14.0378,14.0929,13.9411,14.0834,325000.0],["2019-03-27",13.9184,14.0416,13.8785,13.9753,291000.0],["2019-03-28",13.704,13.8121,13.6092,13.6813,156500.0],["2019-03-29",13.7078,13.7078,13.6016,13.6319,94000.0],["2019-04-01",13.7704,13.8387,13.7211,13.8216,234500.0],["2019-04-02",13.8254,13.8254,13.7363,13.7647,173500.0],["2019-04-03",13.8501,13.9221,13.8425,13.8425,123500.0],["2019-04-04",13.9449,14.0303,13.9373,14.0151,140000.0],["2019-04-05",13.9658,13.9658,13.8747,13.8918,97500.0],["2019-04-08",13.9184,13.9525,13.8596,13.9525,130000.0],["2019-04-09",13.8785,13.8785,13.7704,13.8064,689500.0],["2019-04-10",13.7894,13.7894,13.6319,13.6756,360500.0],["2019-04-11",13.5826,13.6111,13.5276,13.5656,97500.0],["2019-04-12",13.6509,13.6718,13.6244,13.6244,79000.0],["2019-04-15",13.6263,13.668,13.5561,13.5902,237000.0],["2019-04-16",13.7116,13.7382,13.6851,13.704,229000.0],["2019-04-17",13.6907,13.6907,13.5959,13.6168,135500.0],["2019-04-18",13.6642,13.7002,13.6092,13.6661,96000.0],["2019-04-22",13.3038,13.3285,13.2791,13.3019,145500.0],["2019-04-23",13.4574,13.5485,13.4499,13.5314,154000.0],["2019-04-24",13.3,13.3152,13.1597,13.1597,174500.0],["2019-04-25",13.1597,13.1938,13.1369,13.1426,236000.0],["2019-04-26",13.3,13.3588,13.2924,13.3285,191000.0],["2019-04-29",13.3152,13.3816,13.3095,13.3512,268000.0],["2019-04-30",13.3835,13.3967,13.2962,13.2962,108000.0],["2019-05-01",13.2735,13.3626,13.209,13.209,92500.0],["2019-05-02",13.2469,13.264,13.1881,13.2469,152500.0],["2019-05-03",13.2602,13.3873,13.2374,13.3285,295500.0],["2019-05-06",13.1824,13.3323,13.1084,13.2754,219500.0],["2019-05-07",13.3266,13.3266,13.0383,13.1938,190500.0],["2019-05-08",13.4233,13.4859,13.2981,13.4062,338000.0],["2019-05-09",13.4195,13.6794,13.4195,13.6794,396500.0],["2019-05-10",13.5997,13.7268,13.5143,13.7211,218000.0],["2019-05-13",13.3531,13.3531,13.0895,13.1009,233500.0],["2019-05-14",13.116,13.2829,13.116,13.2393,259000.0],["2019-05-15",13.3209,13.3531,13.1995,13.3512,300500.0],["2019-05-16",13.393,13.5257,13.3797,13.503,199000.0],["2019-05-17",13.4214,13.4214,13.2754,13.3019,126500.0],["2019-05-20",13.3588,13.3588,13.2317,13.2716,154500.0],["2019-05-21",13.355,13.4442,13.3417,13.4195,228000.0],["2019-05-22",13.2848,13.3038,13.2203,13.2298,187000.0],["2019-05-23",13.171,13.226,13.1198,13.2014,216000.0],["2019-05-24",13.3493,13.4954,13.3361,13.4954,116500.0],["2019-05-28",13.4555,13.4555,13.3607,13.3759,239000.0],["2019-05-29",13.3474,13.3683,13.2716,13.3133,235500.0],["2019-05-30",13.3607,13.4499,13.3455,13.4271,179000.0],["2019-05-31",13.3398,13.4043,13.2735,13.3645,188500.0],["2019-06-03",13.2317,13.3266,13.1767,13.3057,182500.0],["2019-06-04",13.3835,13.5769,13.3702,13.5769,162500.0],["2019-06-05",13.6414,13.6414,13.52,13.5637,133500.0],["2019-06-06",13.5788,13.5788,13.5068,13.5542,183000.0],["2019-06-07",13.6244,13.6983,13.5864,13.6281,148500.0],["2019-06-10",13.7325,13.7514,13.6452,13.7363,224500.0],["2019-06-11",13.7363,13.8292,13.7287,13.8027,225000.0],["2019-06-12",13.7875,13.7875,13.6623,13.7078,155000.0],["2019-06-13",13.6907,13.7382,13.52,13.5618,352000.0],["2019-06-14",13.6035,13.6035,13.4897,13.5542,115000.0],["2019-06-17",13.575,13.6585,13.575,13.6376,78500.0],["2019-06-18",13.7344,13.8596,13.7344,13.8482,217000.0],["2019-06-19",13.907,14.0947,13.7742,13.979,997000.0],["2019-06-20",14.127,14.1858,14.0454,14.1175,120000.0],["2019-06-21",14.0587,14.1118,14.0397,14.0397,109000.0],["2019-06-24",14.1194,14.1649,14.0891,14.1099,83000.0],["2019-06-25",14.0929,14.1175,14.0265,14.0265,160500.0],["2019-06-26",14.017,14.072,13.9923,14.0322,98000.0],["2019-06-27",14.1213,14.1403,14.0834,14.1156,104000.0],["2019-06-28",14.1706,14.218,14.0758,14.2029,73500.0],["2019-07-01",14.311,14.3356,14.2123,14.2427,123000.0],["2019-07-02",14.2939,14.3584,14.2294,14.3489,74000.0],["2019-07-03",14.3432,14.4438,14.3432,14.3906,52500.0],["2019-07-05",14.3622,14.3641,14.2692,14.2901,125500.0],["2019-07-08",14.2749,14.3755,14.273,14.3337,74500.0],["2019-07-09",14.2863,14.4305,14.2465,14.3224,164000.0],["2019-07-10",14.3641,14.421,14.3413,14.4039,165500.0],["2019-07-11",14.4798,14.5632,14.44,14.5481,108000.0],["2019-07-12",14.55,14.5841,14.5063,14.55,100500.0],["2019-07-15",14.55,14.55,14.4893,14.495,65500.0],["2019-07-16",14.5272,14.5689,14.5044,14.5348,82000.0],["2019-07-17",14.6145,14.6562,14.5424,14.6088,117000.0],["2019-07-18",14.4703,14.6505,14.4703,14.605,118500.0],["2019-07-19",14.6714,14.7321,14.6372,14.6372,101000.0],["2019-07-22",14.6562,14.6562,14.5841,14.6012,74500.0],["2019-07-23",14.5784,14.6619,14.5632,14.6277,75000.0],["2019-07-24",14.5595,14.6524,14.5595,14.6429,154000.0],["2019-07-25",14.5215,14.5215,14.3736,14.4058,84000.0],["2019-07-26",14.4703,14.5576,14.3982,14.5386,108500.0],["2019-07-29",14.2749,14.4001,13.9297,13.9961,147000.0],["2019-07-30",13.7989,13.7989,13.6187,13.6263,213000.0],["2019-07-31",13.6319,13.6566,13.503,13.5314,198500.0],["2019-08-01",13.63,13.7306,13.5466,13.5466,190500.0],["2019-08-02",13.6471,13.6926,13.613,13.6585,142000.0],["2019-08-05",13.448,13.4669,13.1995,13.2545,1078000.0],["2019-08-06",13.3152,13.41,13.2014,13.3986,519000.0],["2019-08-07",13.3835,13.465,13.3114,13.3531,367500.0],["2019-08-08",13.3474,13.4328,13.2867,13.4195,148500.0],["2019-08-09",13.4499,13.4631,13.336,13.3626,183500.0],["2019-08-12",13.2962,13.3,13.2147,13.2166,164000.0],["2019-08-13",13.1843,13.3152,13.1843,13.2886,193500.0],["2019-08-14",13.1634,13.1634,13.0079,13.0079,210500.0],["2019-08-15",13.1843,13.2279,13.116,13.1559,244500.0],["2019-08-16",13.3076,13.429,13.3076,13.429,156000.0],["2019-08-19",13.4404,13.4897,13.116,13.4138,170500.0],["2019-08-20",13.3986,13.41,13.3664,13.3721,146500.0],["2019-08-21",13.4745,13.4992,13.4518,13.4859,194500.0],["2019-08-22",13.4897,13.5466,13.448,13.5124,175500.0],["2019-08-23",13.5599,13.6737,13.4631,13.4631,465000.0],["2019-08-26",13.6566,13.7078,13.5978,13.6471,478500.0],["2019-08-27",13.668,13.6813,13.6187,13.6338,173000.0],["2019-08-28",13.6414,13.7116,13.6338,13.6851,130500.0],["2019-08-29",13.8349,13.8804,13.8064,13.8747,172000.0],["2019-08-30",14.0303,14.053,13.9582,14.0094,97500.0],["2019-09-03",14.1744,14.256,14.1384,14.256,224000.0],["2019-09-04",14.328,14.3831,14.311,14.3812,181000.0],["2019-09-05",14.4134,14.4153,14.3337,14.3603,178500.0],["2019-09-06",14.3603,14.3868,14.2825,14.3318,135500.0],["2019-09-09",14.5557,14.6012,14.5272,14.5822,215500.0],["2019-09-10",14.6733,14.7643,14.6733,14.7302,172000.0],["2019-09-11",14.8667,14.9881,14.8667,14.9862,152500.0],["2019-09-12",15.0355,15.0393,14.9597,15.0147,196000.0],["2019-09-13",15.0336,15.064,14.99,15.0469,151000.0],["2019-09-16",15.0374,15.0507,14.954,14.954,140500.0],["2019-09-17",15.2688,15.394,15.2442,15.377,161000.0],["2019-09-18",15.2745,15.2745,15.1778,15.2025,131500.0],["2019-09-19",15.265,15.3333,15.2252,15.2252,154000.0],["2019-09-20",15.2916,15.4813,15.2707,15.377,404000.0],["2019-09-23",15.3713,15.3788,15.2973,15.3219,148000.0],["2019-09-24",15.2556,15.2688,15.0962,15.1209,373000.0],["2019-09-25",14.954,15.0033,14.3129,14.9654,121500.0],["2019-09-26",15.1323,15.2594,15.0583,15.1474,153500.0],["2019-09-27",14.8326,14.8326,14.4931,14.5101,270000.0],["2019-09-30",14.3356,14.347,14.237,14.2541,207000.0],["2019-10-01",14.2522,14.3318,14.1554,14.1687,162500.0],["2019-10-02",14.1763,14.2313,14.1175,14.1327,201000.0],["2019-10-03",14.1422,14.1972,14.0511,14.1706,112000.0],["2019-10-04",14.1554,14.3148,14.1554,14.2996,131500.0],["2019-10-07",14.3205,14.3868,14.2901,14.3053,102000.0],["2019-10-08",14.256,14.2579,14.0701,14.1061,168000.0],["2019-10-09",14.2806,14.3812,14.2768,14.3432,136500.0],["2019-10-10",14.3432,14.4286,14.3148,14.3906,221000.0],["2019-10-11",14.5291,14.6164,14.4855,14.5822,139000.0],["2019-10-14",14.5727,14.5955,14.495,14.5063,72000.0],["2019-10-15",14.5974,14.6884,14.5936,14.6695,85000.0],["2019-10-16",14.512,14.5291,14.4001,14.4153,127500.0],["2019-10-17",14.347,14.3584,14.2427,14.3015,128000.0],["2019-10-18",14.3186,14.3394,14.2693,14.2844,122000.0],["2019-10-21",14.4456,14.5746,14.4077,14.5386,143500.0],["2019-10-22",14.5765,14.5974,14.4874,14.5196,98000.0],["2019-10-23",14.6258,14.789,14.6258,14.7852,175000.0],["2019-10-24",14.55,14.641,14.4855,14.55,148000.0],["2019-10-25",14.5158,14.66,14.4874,14.5708,237000.0],["2019-10-28",14.5841,14.9824,14.5841,14.8041,145000.0],["2019-10-29",14.9331,14.99,14.899,14.9616,103500.0],["2019-10-30",15.0298,15.1342,14.9198,15.0223,72500.0],["2019-10-31",14.9862,15.0317,14.8022,14.88,104000.0],["2019-11-01",15.0735,15.138,15.0374,15.1323,286000.0],["2019-11-04",15.2442,15.2575,15.1702,15.1968,73000.0],["2019-11-05",15.155,15.155,14.8876,14.9047,107500.0],["2019-11-06",14.916,14.9521,14.9009,14.9104,109500.0],["2019-11-07",15.119,15.3144,15.0621,15.2328,84000.0],["2019-11-08",15.1304,15.1342,15.0564,15.1247,65500.0],["2019-11-11",15.21,15.3807,15.21,15.3561,90500.0],["2019-11-12",15.3637,15.3978,15.2802,15.3276,67500.0],["2019-11-13",15.2594,15.284,15.1968,15.2366,43000.0],["2019-11-14",15.0773,15.0981,15.0317,15.0564,102500.0],["2019-11-15",15.1987,15.3238,15.1588,15.3144,61000.0],["2019-11-18",15.2062,15.2328,15.1323,15.2081,82000.0],["2019-11-19",15.2537,15.2726,15.1835,15.2518,68500.0],["2019-11-20",15.2821,15.3371,15.2518,15.3182,109500.0],["2019-11-21",15.3997,15.4756,15.3656,15.468,88000.0],["2019-11-22",15.5761,15.6292,15.5515,15.6235,106000.0],["2019-11-25",15.7203,15.8739,15.7203,15.836,88000.0],["2019-11-26",15.8018,15.8018,15.7241,15.7506,89500.0],["2019-11-27",15.726,15.726,15.6501,15.7146,63000.0],["2019-11-29",15.6235,15.6235,15.5742,15.5894,34500.0],["2019-12-02",15.5723,15.5723,15.449,15.4964,160000.0],["2019-12-03",15.4301,15.5059,15.4149,15.4832,141500.0],["2019-12-04",15.6994,15.8151,15.6994,15.7923,123500.0],["2019-12-05",15.9517,16.0389,15.9327,16.0029,88000.0],["2019-12-06",16.2153,16.2646,16.1755,16.2495,79000.0],["2019-12-09",16.2001,16.2058,16.1015,16.1357,72500.0],["2019-12-10",16.1489,16.2001,16.13,16.1527,44000.0],["2019-12-11",16.0882,16.1432,16.0332,16.1205,78500.0],["2019-12-12",15.9744,16.1148,15.9308,16.0731,130000.0],["2019-12-13",16.0143,16.0465,15.9422,16.0143,143500.0],["2019-12-16",16.0806,16.1338,16.0427,16.092,76500.0],["2019-12-17",16.0503,16.0712,16.0237,16.0446,84500.0],["2019-12-18",15.9763,15.9763,15.9099,15.9156,83500.0],["2019-12-19",15.908,15.9213,15.8682,15.9194,73000.0],["2019-12-20",15.9839,16.0427,15.9593,15.9668,56000.0],["2019-12-23",15.8682,15.8796,15.8018,15.8644,73500.0],["2019-12-24",15.8132,15.8284,15.743,15.743,55500.0],["2019-12-26",15.743,15.8208,15.6785,15.7222,110000.0],["2019-12-27",15.798,15.798,15.7184,15.7449,73500.0],["2019-12-30",15.798,15.8511,15.7127,15.762,156500.0],["2019-12-31",15.8303,15.853,15.7449,15.8208,61500.0],["2020-01-02",15.9479,15.9574,15.8341,15.927,96500.0],["2020-01-03",15.7734,15.7999,15.7241,15.7354,82000.0],["2020-01-06",15.8056,15.8341,15.7563,15.8151,53000.0],["2020-01-07",16.0693,16.0901,15.9934,16.02,99500.0],["2020-01-08",15.8398,15.9706,15.8398,15.8986,104500.0],["2020-01-09",16.0712,16.0844,15.9896,16.0731,95000.0],["2020-01-10",16.1034,16.1281,16.056,16.0901,147500.0],["2020-01-13",16.1129,16.2077,16.0769,16.2077,123500.0],["2020-01-14",16.13,16.13,15.982,16.0294,183500.0],["2020-01-15",15.9763,15.9896,15.9365,15.9649,125500.0],["2020-01-16",16.0617,16.0996,16.0427,16.0996,53000.0],["2020-01-17",16.0939,16.1243,16.0806,16.1015,66000.0],["2020-01-21",16.1357,16.1926,16.1319,16.1338,211500.0],["2020-01-22",16.2153,16.2153,16.1186,16.1831,180500.0],["2020-01-23",16.3064,16.331,16.2058,16.3007,69500.0],["2020-01-24",16.295,16.3064,16.1489,16.1584,129500.0],["2020-01-27",16.0882,16.1394,16.0465,16.1091,95500.0],["2020-01-28",16.1679,16.3007,16.1641,16.2533,91000.0],["2020-01-29",16.2248,16.3557,16.2248,16.257,98000.0],["2020-01-30",16.3462,16.4941,16.2684,16.4866,73500.0],["2020-01-31",16.1072,16.1527,15.9649,16.0825,275000.0],["2020-02-03",16.2381,16.405,16.2096,16.3177,67500.0],["2020-02-04",16.6288,16.8545,16.6288,16.8337,225500.0],["2020-02-05",16.6895,16.6914,16.57,16.6364,173500.0],["2020-02-06",16.7976,16.8602,16.7217,16.845,79500.0],["2020-02-07",16.718,16.8014,16.7104,16.7369,116000.0],["2020-02-10",16.7654,16.8223,16.7464,16.8052,70000.0],["2020-02-11",16.8887,16.9209,16.8735,16.9076,167000.0],["2020-02-12",16.8887,16.8887,16.8033,16.8431,147000.0],["2020-02-13",16.7199,16.7616,16.6724,16.7066,73500.0],["2020-02-14",16.5529,16.5586,16.4866,16.4998,67000.0],["2020-02-18",16.4126,16.4296,16.3386,16.3803,77000.0],["2020-02-19",16.4145,16.4543,16.4126,16.4259,75000.0],["2020-02-20",16.3462,16.4221,16.2969,16.3671,96000.0],["2020-02-21",16.2514,16.2514,16.1394,16.1945,140000.0],["2020-02-24",15.9649,15.9649,15.6709,15.6804,210500.0],["2020-02-25",15.8075,15.8606,15.5723,15.5723,227500.0],["2020-02-26",15.7715,15.8891,15.7032,15.7506,164500.0],["2020-02-27",15.4376,15.4832,15.1209,15.1588,241500.0],["2020-02-28",15.0014,15.1512,14.8022,15.1512,374000.0],["2020-03-02",15.2631,15.4566,15.1095,15.4358,273500.0],["2020-03-03",15.3257,15.3978,15.0507,15.2081,380500.0],["2020-03-04",15.3921,15.6785,15.284,15.6785,240000.0],["2020-03-05",15.3466,15.3788,15.2366,15.3125,264000.0],["2020-03-06",15.0109,15.0507,14.9293,15.0469,247500.0],["2020-03-09",14.6695,14.6695,13.8842,13.8975,247000.0],["2020-03-10",14.146,14.1953,13.6452,14.1953,492500.0],["2020-03-11",13.7875,13.8728,13.5238,13.6566,356500.0],["2020-03-12",12.7462,12.7974,12.1202,12.2701,452000.0],["2020-03-13",12.6494,12.712,12.1089,12.6874,506000.0],["2020-03-16",11.0391,11.9495,11.0391,11.7371,293000.0],["2020-03-17",11.9533,12.2663,11.8168,12.1961,390500.0],["2020-03-18",11.445,11.4526,10.8779,11.3805,397500.0],["2020-03-19",10.9063,10.9063,10.0452,10.3088,504000.0],["2020-03-20",10.5289,10.7261,9.9864,10.0129,467000.0],["2020-03-23",10.3923,10.5497,10.1874,10.2425,559000.0],["2020-03-24",10.6218,11.5531,10.6218,11.5512,532500.0],["2020-03-25",11.7333,11.9742,11.464,11.6992,364500.0],["2020-03-26",11.8433,12.3953,11.8433,12.3535,426500.0],["2020-03-27",12.0197,12.234,11.8585,12.0766,243500.0],["2020-03-30",11.9306,12.033,11.8338,11.9799,309000.0],["2020-03-31",11.3312,11.4791,11.1187,11.2098,494000.0],["2020-04-01",11.0012,11.1187,10.9139,10.9613,512000.0],["2020-04-02",10.4283,10.5858,10.2292,10.2292,959000.0],["2020-04-03",10.2804,10.3373,10.1305,10.2197,443500.0],["2020-04-06",10.3657,10.7128,10.3657,10.6351,681000.0],["2020-04-07",11.1415,11.316,10.9139,10.9253,649000.0],["2020-04-08",10.8589,10.8854,10.6484,10.7128,335500.0],["2020-04-09",10.9765,11.1813,10.931,11.0429,392500.0],["2020-04-13",11.1055,11.1472,10.9556,11.1282,420000.0],["2020-04-14",11.1624,11.1681,10.8532,10.9348,690500.0],["2020-04-15",10.673,10.8191,10.6654,10.6939,354500.0],["2020-04-16",10.7641,10.7641,10.4776,10.5877,340000.0],["2020-04-17",10.618,10.6863,10.472,10.5251,470500.0],["2020-04-20",10.7053,10.838,10.6123,10.6161,652000.0],["2020-04-21",10.527,10.6237,10.4739,10.508,568500.0],["2020-04-22",10.544,10.6446,10.4037,10.5706,618000.0],["2020-04-23",10.5327,10.747,10.4833,10.4966,301000.0],["2020-04-24",10.4701,10.4701,10.3202,10.3999,295000.0],["2020-04-27",10.7678,10.8437,10.7147,10.8039,370000.0],["2020-04-28",11.1225,11.1586,11.0049,11.0087,515500.0],["2020-04-29",11.3027,11.4298,11.2477,11.3065,194500.0],["2020-04-30",11.3426,11.3653,11.1605,11.225,332000.0],["2020-05-01",11.0599,11.0979,10.8494,10.9158,259500.0],["2020-05-04",10.9006,10.9272,10.6882,10.8987,382500.0],["2020-05-05",10.9917,11.2041,10.9651,10.9993,293500.0],["2020-05-06",11.1377,11.1377,10.9082,10.9424,253500.0],["2020-05-07",10.802,10.8248,10.7356,10.802,329000.0],["2020-05-08",11.0941,11.1605,11.0599,11.132,237500.0],["2020-05-11",11.5588,11.6005,11.2117,11.2515,1152500.0],["2020-05-12",11.3407,11.4734,11.2117,11.2326,585500.0],["2020-05-13",11.2781,11.2914,11.1187,11.1851,459000.0],["2020-05-14",11.0258,11.0599,10.8285,11.0599,451500.0],["2020-05-15",11.0429,11.0467,10.9063,10.9727,276000.0],["2020-05-18",11.1453,11.3995,11.1453,11.3388,555500.0],["2020-05-19",11.3805,11.5095,11.3236,11.3596,556000.0],["2020-05-20",11.5816,11.6081,11.4564,11.5209,296500.0],["2020-05-21",11.6745,11.9723,11.6745,11.7561,357500.0],["2020-05-22",11.7314,11.7371,11.5664,11.7143,289000.0],["2020-05-26",12.3308,12.5546,12.3099,12.5242,426000.0],["2020-05-27",12.8163,12.9757,12.7879,12.9282,398500.0],["2020-05-28",12.8789,12.8789,12.6912,12.7481,272000.0],["2020-05-29",12.5736,12.5736,12.4085,12.5242,299500.0],["2020-06-01",12.5868,12.7063,12.5185,12.6817,162500.0],["2020-06-02",12.9245,13.0231,12.9169,12.987,384500.0],["2020-06-03",12.932,13.0534,12.9131,13.0079,362000.0],["2020-06-04",12.841,12.841,12.7025,12.7329,1011000.0],["2020-06-05",13.1369,13.2014,13.0876,13.1084,212000.0],["2020-06-08",13.6433,13.962,13.575,13.9373,304000.0],["2020-06-09",13.6225,13.8387,13.4821,13.5921,1567500.0],["2020-06-10",13.5921,13.5921,13.3323,13.5106,294000.0],["2020-06-11",13.1255,13.1255,12.6741,12.7519,284000.0],["2020-06-12",13.0136,13.0477,12.7765,12.9681,225000.0],["2020-06-15",12.2606,12.5204,12.1714,12.4541,397000.0],["2020-06-16",12.7272,12.841,12.5679,12.6684,207000.0],["2020-06-17",12.6741,12.7253,12.547,12.6324,142500.0],["2020-06-18",12.5963,12.6551,12.5489,12.6324,203500.0],["2020-06-19",12.6437,12.6437,12.4408,12.4958,233000.0],["2020-06-22",12.4616,12.5015,12.3725,12.473,256000.0],["2020-06-23",12.7367,12.7689,12.6248,12.6418,225500.0],["2020-06-24",12.2966,12.3497,12.0937,12.1639,190500.0],["2020-06-25",12.0501,12.2189,12.0045,12.2037,199000.0],["2020-06-26",11.8983,12.0273,11.8509,11.9628,387000.0],["2020-06-29",11.6726,11.7674,11.5588,11.7067,277000.0],["2020-06-30",11.7219,11.7864,11.6517,11.684,669500.0],["2020-07-01",11.6366,11.684,11.5474,11.6062,256000.0],["2020-07-02",11.6347,11.6916,11.5607,11.5702,249500.0],["2020-07-06",11.6935,11.7257,11.629,11.6745,250000.0],["2020-07-07",11.4772,11.5171,11.3805,11.3805,280000.0],["2020-07-08",11.5284,11.5816,11.4621,11.5512,284000.0],["2020-07-09",11.5341,11.5341,11.2876,11.3748,134500.0],["2020-07-10",11.4203,11.5986,11.3843,11.5778,227500.0],["2020-07-13",11.4184,11.5284,11.3274,11.352,349000.0],["2020-07-14",11.4962,11.6309,11.4905,11.6214,191000.0],["2020-07-15",11.7428,11.7428,11.5228,11.5455,283000.0],["2020-07-16",11.3862,11.4336,11.3653,11.4052,230500.0],["2020-07-17",11.371,11.371,11.2439,11.2515,161000.0],["2020-07-20",11.1605,11.1605,11.0505,11.1131,253000.0],["2020-07-21",10.9442,10.9917,10.9006,10.9101,265500.0],["2020-07-22",10.9632,11.0239,10.9594,10.9727,140500.0],["2020-07-23",10.9917,11.0106,10.8532,10.8911,189000.0],["2020-07-24",10.8589,10.9424,10.8248,10.8551,255500.0],["2020-07-27",10.912,10.9348,10.838,10.8437,173000.0],["2020-07-28",10.9272,10.9917,10.8949,10.8987,407000.0],["2020-07-29",10.9708,11.0694,10.9518,11.0486,168500.0],["2020-07-30",10.6787,10.6787,10.5421,10.6597,264000.0],["2020-07-31",10.4226,10.4226,10.1685,10.2406,267500.0],["2020-08-03",10.3373,10.5459,10.3373,10.5156,296000.0],["2020-08-04",10.9784,11.2857,10.9784,11.1529,424500.0],["2020-08-05",11.1093,11.1093,11.0163,11.0505,236000.0],["2020-08-06",11.316,11.4336,11.1719,11.4165,232500.0],["2020-08-07",11.3596,11.4071,11.2762,11.3957,173000.0],["2020-08-10",11.4014,11.4659,11.3862,11.4602,179500.0],["2020-08-11",11.6423,11.7238,11.5607,11.5683,278000.0],["2020-08-12",11.8281,11.9287,11.8281,11.8831,212500.0],["2020-08-13",11.7959,11.7959,11.6479,11.684,159000.0],["2020-08-14",11.6669,11.6897,11.5891,11.6612,116500.0],["2020-08-17",11.6385,11.6688,11.5835,11.6631,180000.0],["2020-08-18",11.5171,11.5284,11.4412,11.4981,191000.0],["2020-08-19",11.5816,11.6423,11.5417,11.5493,161000.0],["2020-08-20",11.4545,11.5284,11.4298,11.5019,171000.0],["2020-08-21",11.5265,11.5929,11.5265,11.5778,154000.0],["2020-08-24",11.6252,11.8092,11.5929,11.7181,376000.0],["2020-08-25",11.7238,11.7523,11.6536,11.72,136500.0],["2020-08-26",11.6897,11.7466,11.6328,11.7257,122000.0],["2020-08-27",11.61,11.61,11.4602,11.5247,195500.0],["2020-08-28",11.7674,11.8471,11.7352,11.8262,145000.0],["2020-08-31",11.8205,11.8262,11.7238,11.7902,128000.0],["2020-09-01",11.7314,11.8149,11.6802,11.7864,502000.0],["2020-09-02",11.7883,11.8528,11.7143,11.8528,169000.0],["2020-09-03",11.8945,11.9438,11.6536,11.7105,195500.0],["2020-09-04",11.8964,11.9723,11.7485,11.9306,155500.0],["2020-09-08",11.9325,12.1923,11.9325,12.1013,310500.0],["2020-09-09",12.1259,12.1601,12.0482,12.1392,166500.0],["2020-09-10",12.2302,12.2796,12.1468,12.1714,195500.0],["2020-09-11",12.3953,12.5698,12.3953,12.5261,221000.0],["2020-09-14",12.621,12.7386,12.6096,12.6361,146500.0],["2020-09-15",12.731,12.7329,12.6456,12.6722,183500.0],["2020-09-16",12.6248,12.6456,12.5622,12.5698,165500.0],["2020-09-17",12.5755,12.6627,12.5679,12.638,149000.0],["2020-09-18",12.6703,12.6836,12.5906,12.6741,168000.0],["2020-09-21",12.5129,12.5129,12.1999,12.3801,194000.0],["2020-09-22",12.3896,12.4579,12.2625,12.4199,126000.0],["2020-09-23",12.5129,12.5451,12.3763,12.4142,228500.0],["2020-09-24",12.3365,12.4503,12.2853,12.3953,139000.0],["2020-09-25",12.3137,12.4806,12.2947,12.4616,165500.0],["2020-09-28",12.4882,12.6779,12.4313,12.4408,251500.0],["2020-09-29",12.344,12.344,12.1885,12.2283,111000.0],["2020-09-30",11.8774,11.995,11.7731,11.868,239500.0],["2020-10-01",11.8756,11.9609,11.8319,11.9325,148500.0],["2020-10-02",11.8433,12.0501,11.8433,12.014,284500.0],["2020-10-05",12.2302,12.4123,12.2302,12.3877,166000.0],["2020-10-06",12.382,12.4218,12.2644,12.289,209000.0],["2020-10-07",12.3972,12.4654,12.3592,12.4028,146000.0],["2020-10-08",12.4465,12.4465,12.3573,12.3858,105000.0],["2020-10-09",12.4351,12.4844,12.3896,12.4294,119000.0],["2020-10-12",12.4294,12.5015,12.4047,12.4825,128500.0],["2020-10-13",12.3877,12.4598,12.3554,12.3953,156500.0],["2020-10-14",12.2132,12.2302,12.1392,12.1828,93000.0],["2020-10-15",12.143,12.1847,12.0633,12.179,81000.0],["2020-10-16",12.1297,12.2113,12.1089,12.1392,127000.0],["2020-10-19",12.2037,12.2435,12.0899,12.124,135000.0],["2020-10-20",11.9685,12.1392,11.8793,11.9647,181000.0],["2020-10-21",12.0709,12.2359,12.0709,12.2264,134500.0],["2020-10-22",12.088,12.124,12.0425,12.1032,122000.0],["2020-10-23",12.0899,12.1373,12.0501,12.0652,151000.0],["2020-10-26",11.9362,11.9362,11.8073,11.8604,175000.0],["2020-10-27",11.7959,11.7959,11.6745,11.6878,150500.0],["2020-10-28",11.3748,11.3748,11.0353,11.077,1215500.0],["2020-10-29",11.3236,11.4203,11.3236,11.3464,392000.0],["2020-10-30",11.1415,11.2136,11.1074,11.1605,267500.0],["2020-11-02",11.9514,12.0292,11.5702,11.7105,799000.0],["2020-11-03",11.8452,12.124,11.7978,12.0842,468000.0],["2020-11-04",12.1714,12.2644,12.1107,12.2094,267000.0],["2020-11-05",12.4275,12.4901,12.3991,12.4635,196000.0],["2020-11-06",12.4332,12.4427,12.3403,12.3611,216500.0],["2020-11-09",12.8979,13.1634,12.8941,13.0534,342500.0],["2020-11-10",13.6263,13.7666,13.465,13.6832,237500.0],["2020-11-11",14.1934,14.2674,14.0511,14.1687,328500.0],["2020-11-12",13.7192,13.7192,13.4954,13.5219,126500.0],["2020-11-13",13.5162,13.6661,13.4916,13.649,120500.0],["2020-11-16",13.869,14.0947,13.869,14.0322,257500.0],["2020-11-17",14.1725,14.347,14.1175,14.2863,138000.0],["2020-11-18",14.2256,14.347,14.1554,14.1554,172500.0],["2020-11-19",14.1004,14.1991,14.0663,14.1972,79000.0],["2020-11-20",14.0511,14.1479,14.0341,14.1213,81500.0],["2020-11-23",14.2541,14.3262,14.201,14.2522,151500.0],["2020-11-24",14.5519,14.66,14.5082,14.6486,107000.0],["2020-11-25",14.7719,14.7871,14.6391,14.7776,114000.0],["2020-11-27",14.7321,14.7833,14.7055,14.7833,84000.0],["2020-11-30",14.3868,14.4134,14.0397,14.0549,175500.0],["2020-12-01",14.3793,14.4722,14.3736,14.4513,151500.0],["2020-12-02",14.3963,14.4741,14.3831,14.4532,60500.0],["2020-12-03",14.7814,14.8212,14.6752,14.7302,111000.0],["2020-12-04",14.7738,14.8003,14.6865,14.7947,82000.0],["2020-12-07",14.6296,14.66,14.5708,14.5993,71500.0],["2020-12-08",14.3262,14.4494,14.3262,14.4248,64000.0],["2020-12-09",14.4551,14.4627,14.2939,14.3584,82500.0],["2020-12-10",14.2693,14.3546,14.2693,14.3129,106500.0],["2020-12-11",14.256,14.3356,14.1896,14.273,100500.0],["2020-12-14",14.7017,14.7017,14.567,14.605,144000.0],["2020-12-15",14.421,14.6752,14.4001,14.66,363500.0],["2020-12-16",14.7359,14.751,14.6771,14.7302,115500.0],["2020-12-17",14.6619,14.6752,14.5974,14.6239,115000.0],["2020-12-18",14.7757,14.8459,14.6941,14.8459,488500.0],["2020-12-21",14.4172,14.4798,14.2636,14.4229,486000.0],["2020-12-22",14.2313,14.2636,14.1725,14.218,126000.0],["2020-12-23",13.8842,13.9544,13.7913,13.9506,232500.0],["2020-12-24",14.0094,14.0872,13.9715,14.0341,77000.0],["2020-12-28",14.5044,14.5063,14.4229,14.4684,122500.0],["2020-12-29",14.5993,14.6486,14.5367,14.5595,115500.0],["2020-12-30",14.6448,14.6846,14.5898,14.5898,64000.0],["2020-12-31",14.6334,14.6903,14.5936,14.6676,95500.0],["2021-01-04",14.5614,14.5841,14.2939,14.3925,127500.0],["2021-01-05",14.4438,14.5538,14.4096,14.531,93000.0],["2021-01-06",15.1304,15.4016,15.064,15.3371,229500.0],["2021-01-07",15.9972,16.1091,15.908,16.0806,252000.0],["2021-01-08",16.2912,16.3708,16.0275,16.2457,173000.0],["2021-01-11",16.056,16.2419,16.056,16.2343,143000.0],["2021-01-12",16.6478,16.8792,16.5112,16.8735,179000.0],["2021-01-13",16.8792,16.883,16.7559,16.7919,124000.0],["2021-01-14",16.7312,16.7938,16.663,16.7028,110000.0],["2021-01-15",16.5871,16.5871,16.3177,16.3993,101000.0],["2021-01-19",16.4183,16.4183,16.2779,16.3633,95500.0],["2021-01-20",16.4448,16.5283,16.3898,16.4998,92500.0],["2021-01-21",16.3083,16.3083,16.0787,16.1812,164500.0],["2021-01-22",15.8891,15.8891,15.7468,15.8417,88000.0],["2021-01-25",15.8644,15.8644,15.7089,15.8265,113000.0],["2021-01-26",15.7335,15.7335,15.6103,15.6918,131500.0],["2021-01-27",15.4566,15.4566,15.1721,15.2119,118500.0],["2021-01-28",15.432,15.5989,15.3732,15.4547,159500.0],["2021-01-29",15.2973,15.4414,15.2025,15.3504,168500.0],["2021-02-01",15.6406,15.6653,15.5097,15.6653,98000.0],["2021-02-02",15.7601,15.8341,15.7222,15.7999,102500.0],["2021-02-03",15.9687,16.0143,15.8986,15.9327,112500.0],["2021-02-04",16.147,16.2684,16.0788,16.2684,83000.0],["2021-02-05",16.5548,16.699,16.4884,16.699,113500.0],["2021-02-08",16.5605,16.5605,16.46,16.4676,133000.0],["2021-02-09",16.0067,16.0067,15.8625,15.9251,142500.0],["2021-02-10",15.9782,16.0105,15.8606,16.0067,136500.0],["2021-02-11",16.0086,16.1015,15.946,16.0218,69500.0],["2021-02-12",15.9498,16.0693,15.9498,16.0693,82500.0],["2021-02-16",16.1413,16.1736,16.0446,16.1091,132500.0],["2021-02-17",16.5852,16.68,16.5264,16.68,135500.0],["2021-02-18",16.1186,16.1319,15.9915,16.1053,188500.0],["2021-02-19",15.9574,16.0958,15.9574,16.0958,119500.0],["2021-02-22",15.9972,16.1812,15.9972,16.0769,77000.0],["2021-02-23",16.0674,16.1053,15.8644,16.0598,111000.0],["2021-02-24",16.1015,16.4486,16.1015,16.4315,86000.0],["2021-02-25",16.4524,16.5245,16.1812,16.2533,123000.0],["2021-02-26",16.2817,16.331,16.0617,16.1926,116500.0],["2021-03-01",16.1167,16.2381,16.0579,16.1793,115500.0],["2021-03-02",16.221,16.2286,16.1224,16.185,82000.0],["2021-03-03",16.0863,16.1717,16.0143,16.0825,148500.0],["2021-03-04",16.0579,16.2191,15.9194,15.9934,172500.0],["2021-03-05",16.1527,16.2248,15.8758,16.2001,195000.0],["2021-03-08",16.2286,16.3443,16.1091,16.1641,104000.0],["2021-03-09",16.2855,16.4903,16.2855,16.4448,91000.0],["2021-03-10",16.3671,16.3671,16.2191,16.2608,113000.0],["2021-03-11",16.1072,16.1072,15.9896,16.0389,81000.0],["2021-03-12",16.1224,16.2703,16.0712,16.2514,123000.0],["2021-03-15",16.4771,16.4941,16.3272,16.4922,113500.0],["2021-03-16",16.4733,16.4922,16.369,16.4448,109000.0],["2021-03-17",16.5643,16.7293,16.5264,16.6933,107500.0],["2021-03-18",16.8811,17.2377,16.8754,17.084,230000.0],["2021-03-19",17.0537,17.1675,16.9361,17.158,167500.0],["2021-03-22",17.1352,17.2566,17.067,17.1523,250000.0],["2021-03-23",17.0082,17.0082,16.8507,16.9133,174000.0],["2021-03-24",16.7331,16.7331,16.6155,16.6459,114500.0],["2021-03-25",16.7843,17.0973,16.6781,17.0423,79500.0],["2021-03-26",17.0689,17.3325,17.0195,17.3325,99000.0],["2021-03-29",16.7635,16.7749,16.4221,16.589,116500.0],["2021-03-30",16.7255,16.7919,16.6914,16.7483,88500.0],["2021-03-31",16.2495,16.2665,16.0275,16.0825,126500.0],["2021-04-01",15.8625,16.0029,15.7829,15.9782,93500.0],["2021-04-05",16.0712,16.202,16.0275,16.185,99500.0],["2021-04-06",15.8303,15.8739,15.7829,15.7923,143000.0],["2021-04-07",15.853,15.9005,15.7335,15.7942,119500.0],["2021-04-08",15.8056,15.8227,15.6653,15.8151,103500.0],["2021-04-09",15.7506,15.8929,15.7127,15.891,130500.0],["2021-04-12",15.8796,16.0067,15.8473,15.9593,188000.0],["2021-04-13",15.8549,15.9479,15.7904,15.8644,171500.0],["2021-04-14",15.8663,15.9574,15.8417,15.8568,128000.0],["2021-04-15",15.963,16.0067,15.9175,15.9687,67000.0],["2021-04-16",15.9839,16.056,15.9327,15.982,128500.0],["2021-04-19",15.8341,15.8701,15.5913,15.6672,125000.0],["2021-04-20",15.5154,15.5382,15.2802,15.3087,153500.0],["2021-04-21",15.3447,15.6084,15.3447,15.6027,98000.0],["2021-04-22",15.3276,15.3409,15.1304,15.1569,162000.0],["2021-04-23",15.3826,15.5021,15.3314,15.4509,90000.0],["2021-04-26",15.4092,15.4813,15.3694,15.4452,70500.0],["2021-04-27",15.4111,15.4111,15.2802,15.358,79000.0],["2021-04-28",15.4111,15.504,15.4111,15.4832,70500.0],["2021-04-29",15.5837,15.6406,15.3921,15.4585,133000.0],["2021-04-30",15.4092,15.4092,15.2726,15.3333,72000.0],["2021-05-03",15.32,15.4547,15.2935,15.4016,107000.0],["2021-05-04",15.4433,15.4452,15.2461,15.3163,82500.0],["2021-05-05",15.4187,15.5021,15.3352,15.487,234500.0],["2021-05-06",15.4623,15.5837,15.2954,15.4054,138000.0],["2021-05-07",15.6463,15.7354,15.6159,15.6956,70000.0],["2021-05-10",15.8284,16.1603,15.8284,15.9612,254500.0],["2021-05-11",15.6861,15.8056,15.4908,15.6235,325500.0],["2021-05-12",15.3675,15.3921,15.0811,15.1645,283000.0],["2021-05-13",15.3751,15.7525,15.3751,15.6728,128000.0],["2021-05-14",16.1812,16.2893,16.0579,16.1945,93000.0],["2021-05-17",15.9934,16.2001,15.836,16.0712,281000.0],["2021-05-18",16.3538,16.3671,16.1432,16.202,167500.0],["2021-05-19",16.1774,16.3064,16.0958,16.2514,110000.0],["2021-05-20",16.534,16.6762,16.4695,16.6497,115500.0],["2021-05-21",16.7255,16.735,16.6023,16.735,82000.0],["2021-05-24",16.7824,16.8564,16.6345,16.8526,86500.0],["2021-05-25",16.6724,16.7009,16.6193,16.6876,123500.0],["2021-05-26",16.5435,16.5947,16.4296,16.5264,150500.0],["2021-05-27",16.5226,16.6023,16.4828,16.5017,95000.0],["2021-05-28",16.7028,16.7692,16.6762,16.7085,67500.0],["2021-06-01",16.9304,17.0404,16.8697,16.9835,84500.0],["2021-06-02",17.0821,17.2377,17.0613,17.1239,81000.0],["2021-06-03",17.1011,17.2756,17.0575,17.2756,98500.0],["2021-06-04",17.1846,17.1921,17.067,17.1751,53500.0],["2021-06-07",17.2453,17.3249,17.177,17.2794,50000.0],["2021-06-08",17.3154,17.3894,17.232,17.3097,87500.0],["2021-06-09",17.3041,17.3135,17.213,17.232,76000.0],["2021-06-10",17.1959,17.1959,17.0575,17.0745,86500.0],["2021-06-11",16.9437,16.9494,16.8071,16.9456,105500.0],["2021-06-14",16.9456,16.9854,16.9114,16.9513,79500.0],["2021-06-15",16.7938,16.7938,16.6705,16.7085,123500.0],["2021-06-16",16.8488,16.9456,16.7995,16.8071,101500.0],["2021-06-17",16.9019,16.9019,16.6345,16.7066,137000.0],["2021-06-18",16.5074,16.5074,16.1641,16.1641,299500.0],["2021-06-21",16.2817,16.4771,16.2191,16.4581,69000.0],["2021-06-22",16.6269,16.6857,16.5795,16.644,191500.0],["2021-06-23",16.5985,16.6554,16.4695,16.5586,117500.0],["2021-06-24",16.5207,16.5795,16.4107,16.5321,86500.0],["2021-06-25",16.589,16.6535,16.5435,16.5966,80500.0],["2021-06-28",16.4903,16.5624,16.3595,16.405,160500.0],["2021-06-29",16.1224,16.1945,16.0503,16.0863,1342500.0],["2021-06-30",16.1129,16.1129,16.0218,16.0579,80000.0],["2021-07-01",16.056,16.1432,16.0067,16.0503,101500.0],["2021-07-02",16.2305,16.2305,16.0579,16.092,90500.0],["2021-07-06",16.1774,16.1774,15.9744,16.0598,161500.0],["2021-07-07",16.0939,16.1281,16.0048,16.0977,90500.0],["2021-07-08",15.8739,15.8739,15.5628,15.6235,130500.0],["2021-07-09",16.1357,16.4543,16.0825,16.4543,240500.0],["2021-07-12",16.4145,16.424,16.1926,16.3102,99500.0],["2021-07-13",16.5776,16.5776,16.3519,16.405,109000.0],["2021-07-14",16.5795,16.5795,16.5074,16.5359,71500.0],["2021-07-15",16.3765,16.4941,16.3424,16.441,72500.0],["2021-07-16",16.3708,16.4334,16.2229,16.2684,82000.0],["2021-07-19",16.1698,16.1698,15.9327,16.0143,87500.0],["2021-07-20",16.1546,16.3765,16.1129,16.3633,93500.0],["2021-07-21",16.3879,16.6079,16.3746,16.6079,74000.0],["2021-07-22",16.5548,16.5871,16.46,16.4714,82000.0],["2021-07-23",16.6098,16.6098,16.5017,16.5283,98000.0],["2021-07-26",16.5055,16.5719,16.4391,16.5264,63500.0],["2021-07-27",16.5321,16.6079,16.4315,16.4505,108000.0],["2021-07-28",16.4866,16.754,16.4619,16.718,61000.0],["2021-07-29",16.7673,16.8261,16.6838,16.7673,125000.0],["2021-07-30",16.6193,16.7711,16.6117,16.6743,168000.0],["2021-08-02",17.1106,17.2073,16.9057,16.9854,77000.0],["2021-08-03",17.048,17.1694,16.8697,17.1694,56500.0],["2021-08-04",17.1163,17.1163,17.0082,17.067,67500.0],["2021-08-05",17.1959,17.4444,17.1959,17.4444,46500.0],["2021-08-06",17.4179,17.5051,17.361,17.5051,62500.0],["2021-08-09",17.4823,17.526,17.3799,17.4804,55500.0],["2021-08-10",17.3875,17.4198,17.2908,17.3097,175000.0],["2021-08-11",17.6151,17.7934,17.6151,17.7934,36500.0],["2021-08-12",17.8238,18.0077,17.7972,17.9489,74000.0],["2021-08-13",17.9072,18.0058,17.8769,18.0058,51500.0],["2021-08-16",17.7005,17.782,17.5924,17.7536,60000.0],["2021-08-17",17.2889,17.416,17.2832,17.3989,99000.0],["2021-08-18",17.4918,17.5753,17.378,17.3837,62500.0],["2021-08-19",17.0366,17.1352,16.9513,17.0404,70500.0],["2021-08-20",17.0423,17.2528,17.0423,17.2092,84500.0],["2021-08-23",17.4861,17.4918,17.3041,17.4311,55000.0],["2021-08-24",17.6075,17.8162,17.6075,17.7707,53500.0],["2021-08-25",17.7156,17.8257,17.6644,17.82,70500.0],["2021-08-26",17.8162,17.8162,17.6986,17.727,43000.0],["2021-08-27",17.6037,17.7877,17.581,17.7441,82500.0],["2021-08-30",17.8636,17.8636,17.7137,17.7517,72500.0],["2021-08-31",17.7536,17.782,17.6796,17.7707,55000.0],["2021-09-01",18.0798,18.2012,18.0229,18.1083,80000.0],["2021-09-02",18.2164,18.2202,18.1121,18.1709,74000.0],["2021-09-03",18.2354,18.5275,18.1481,18.5275,94000.0],["2021-09-07",18.4838,18.5085,18.389,18.4649,107000.0],["2021-09-08",18.6356,18.6356,18.3985,18.4668,46500.0],["2021-09-09",18.2979,18.5256,18.2904,18.2904,187500.0],["2021-09-10",18.5312,18.7247,18.4383,18.5502,361000.0],["2021-09-13",18.6128,18.8708,18.6128,18.793,171500.0],["2021-09-14",19.0187,19.0187,18.8518,18.8954,78000.0],["2021-09-15",18.8271,18.8897,18.7456,18.8499,37500.0],["2021-09-16",18.6887,18.9846,18.6887,18.9011,121500.0],["2021-09-17",18.7209,18.7209,18.5882,18.6811,61000.0],["2021-09-20",18.3567,18.425,18.3036,18.4042,90500.0],["2021-09-21",18.5711,18.5919,18.4516,18.5445,65500.0],["2021-09-22",18.3605,18.4611,18.1955,18.3397,88500.0],["2021-09-23",18.3548,18.5161,18.2828,18.4724,66500.0],["2021-09-24",18.3036,18.3283,18.1595,18.224,102000.0],["2021-09-27",18.6944,18.8158,18.6356,18.7513,65000.0],["2021-09-28",18.5407,18.5407,18.1955,18.2581,63000.0],["2021-09-29",18.2486,18.3928,18.2486,18.3321,86000.0],["2021-09-30",18.169,18.169,17.875,17.9281,82500.0],["2021-10-01",17.8294,17.9167,17.6606,17.9034,101000.0],["2021-10-04",17.9641,18.0514,17.7194,17.8674,138500.0],["2021-10-05",18.1234,18.4478,18.1234,18.389,123500.0],["2021-10-06",17.7972,17.9319,17.6303,17.9186,100000.0],["2021-10-07",18.1272,18.3226,18.1007,18.2505,61500.0],["2021-10-08",18.1197,18.1576,17.9281,18.0229,88500.0],["2021-10-11",18.1747,18.3321,18.0912,18.2164,47000.0],["2021-10-12",18.1348,18.1462,18.0267,18.0514,66000.0],["2021-10-13",18.0305,18.076,17.9433,18.076,43500.0],["2021-10-14",18.0646,18.1443,17.9869,18.0495,48000.0],["2021-10-15",18.2733,18.4061,18.2695,18.4042,64000.0],["2021-10-18",18.1291,18.2429,18.1253,18.224,219000.0],["2021-10-19",18.2221,18.3814,18.1652,18.3435,42500.0],["2021-10-20",18.2581,18.3435,18.169,18.2278,112000.0],["2021-10-21",17.9527,18.1424,17.9053,17.966,53000.0],["2021-10-22",18.0002,18.0855,17.892,17.9793,67500.0],["2021-10-25",17.9319,18.0893,17.9319,18.0438,69500.0],["2021-10-26",18.7589,18.9656,18.6583,18.7133,63500.0],["2021-10-27",18.7266,18.8765,18.4781,18.5199,493500.0],["2021-10-28",18.6337,18.7589,18.6033,18.7589,59500.0],["2021-10-29",18.7361,18.8215,18.6735,18.7797,73000.0],["2021-11-01",19.161,19.362,19.1363,19.2293,70500.0],["2021-11-02",19.1742,19.307,19.1742,19.2748,47000.0],["2021-11-03",19.1439,19.436,19.1003,19.3791,69000.0],["2021-11-04",19.4038,19.4038,19.161,19.3127,51000.0],["2021-11-05",19.0168,19.0604,18.8158,18.9997,103500.0],["2021-11-08",18.996,19.1761,18.9865,19.1761,120500.0],["2021-11-09",19.0984,19.1723,19.0035,19.0623,73500.0],["2021-11-10",19.068,19.3013,19.068,19.1761,141000.0],["2021-11-11",19.4132,19.4967,19.3469,19.4967,56500.0],["2021-11-12",19.7091,19.7357,19.6181,19.7338,41000.0],["2021-11-15",19.5195,19.5764,19.4815,19.546,149500.0],["2021-11-16",19.5138,19.5498,19.4455,19.5138,100500.0],["2021-11-17",19.3544,19.3544,19.2065,19.2577,97500.0],["2021-11-18",19.4132,19.4132,19.2672,19.3601,137000.0],["2021-11-19",19.2937,19.3829,19.2691,19.3677,82500.0],["2021-11-22",19.5839,19.6788,19.5612,19.6048,97500.0],["2021-11-23",19.5896,19.6314,19.5726,19.6276,75500.0],["2021-11-24",19.3867,19.5669,19.3867,19.5593,62500.0],["2021-11-26",19.4227,19.4227,19.1591,19.2463,49000.0],["2021-11-29",19.2805,19.2805,19.0225,19.1799,527500.0],["2021-11-30",18.9865,18.9865,18.6223,18.7152,203000.0],["2021-12-01",19.0358,19.087,18.6413,18.6659,126000.0],["2021-12-02",18.5502,18.7911,18.4706,18.7589,164000.0],["2021-12-03",19.0984,19.1913,18.9751,19.0927,87500.0],["2021-12-06",19.0472,19.1856,18.9884,19.0756,197500.0],["2021-12-07",19.3165,19.527,19.2653,19.4948,262000.0],["2021-12-08",18.9049,19.1742,18.9049,19.1325,132500.0],["2021-12-09",18.9049,18.9049,18.7645,18.8347,66500.0],["2021-12-10",18.9372,18.9372,18.8214,18.9334,50000.0],["2021-12-13",18.9751,19.0206,18.8859,18.9258,128000.0],["2021-12-14",18.9163,18.9751,18.812,18.8765,208500.0],["2021-12-15",19.0415,19.4493,19.0415,19.4056,167500.0],["2021-12-16",19.2937,19.2937,19.0908,19.1173,285500.0],["2021-12-17",19.1192,19.3089,19.051,19.197,331500.0],["2021-12-20",18.8158,18.8613,18.7152,18.8423,207000.0],["2021-12-21",18.8859,19.0396,18.8518,18.9656,193500.0],["2021-12-22",18.9599,19.0282,18.8518,19.0092,131000.0],["2021-12-23",19.0699,19.1686,19.0263,19.1458,126500.0],["2021-12-27",19.0035,19.1325,19.0035,19.1287,76500.0],["2021-12-28",19.2046,19.2937,19.1818,19.2274,82000.0],["2021-12-29",19.2103,19.3412,19.2103,19.3127,65500.0],["2021-12-30",19.3696,19.5669,19.3146,19.345,45500.0],["2021-12-31",19.2937,19.3962,19.2937,19.3051,49500.0],["2022-01-03",19.3525,19.4607,19.3184,19.4417,79500.0],["2022-01-04",19.5688,19.7338,19.5688,19.7262,128500.0],["2022-01-05",20.0771,20.2857,19.9785,20.0164,152000.0],["2022-01-06",20.1454,20.1738,20.0562,20.1302,105000.0],["2022-01-07",19.9614,20.1681,19.9614,20.1568,143500.0],["2022-01-10",20.1454,20.2535,19.9728,20.2042,115000.0],["2022-01-11",20.2895,20.5892,20.225,20.5892,187500.0],["2022-01-12",20.8111,20.8491,20.7201,20.8491,88000.0],["2022-01-13",21.2758,21.2834,21.1222,21.1753,82000.0],["2022-01-14",21.1943,21.4162,21.1165,21.4105,72500.0],["2022-01-18",21.255,21.255,21.0748,21.1089,131000.0],["2022-01-19",21.0387,21.0387,20.7429,20.8263,127500.0],["2022-01-20",20.796,20.9193,20.5722,20.6253,152500.0],["2022-01-21",20.777,20.777,20.5608,20.5854,105500.0],["2022-01-24",20.3673,20.5209,20.0771,20.5077,199500.0],["2022-01-25",19.9538,20.1757,19.7224,20.005,244000.0],["2022-01-26",19.8078,19.969,19.491,19.4986,288500.0],["2022-01-27",19.3468,19.5346,19.252,19.3089,416500.0],["2022-01-28",19.1667,19.3374,19.0623,19.3013,319000.0],["2022-01-31",19.3355,19.7243,19.3355,19.6674,151500.0],["2022-02-01",19.675,19.8305,19.6143,19.7452,231500.0],["2022-02-02",19.9121,20.0562,19.8912,20.0373,109500.0],["2022-02-03",20.0373,20.1074,19.821,19.8666,125500.0],["2022-02-04",20.005,20.3332,20.005,20.2213,152500.0],["2022-02-07",20.2364,20.2971,19.5631,19.7547,236000.0],["2022-02-08",19.9671,20.024,19.7622,19.9842,365500.0],["2022-02-09",20.1321,20.263,19.8817,20.1056,473000.0],["2022-02-10",19.9329,20.0695,19.73,19.8097,330000.0],["2022-02-11",19.7186,19.8438,19.5289,19.6257,133000.0],["2022-02-14",19.5555,19.5555,19.197,19.3203,107500.0],["2022-02-15",19.5764,19.7509,19.3772,19.6427,114000.0],["2022-02-16",19.5251,19.6617,19.4398,19.601,110500.0],["2022-02-17",19.5707,19.6864,19.3753,19.4151,110000.0],["2022-02-18",19.4891,19.5043,19.3013,19.3658,81500.0],["2022-02-22",19.2274,19.4872,19.1705,19.2881,84500.0],["2022-02-23",19.3582,19.3791,18.9903,19.0623,77000.0],["2022-02-24",18.5882,18.6849,18.2259,18.6849,130500.0],["2022-02-25",18.6318,18.6754,18.4155,18.6128,216000.0],["2022-02-28",18.7114,18.8044,18.4497,18.7001,218500.0],["2022-03-01",19.4132,19.6181,19.3469,19.4227,328500.0],["2022-03-02",18.9258,19.1268,18.6906,18.8878,180500.0],["2022-03-03",18.9675,19.0832,18.6849,18.8006,149000.0],["2022-03-04",18.2145,18.3226,18.0741,18.1576,135500.0],["2022-03-07",17.856,17.8882,17.2699,17.2908,308000.0],["2022-03-08",16.5017,16.5966,16.1224,16.3519,310500.0],["2022-03-09",16.8109,17.1694,16.7957,17.1068,394500.0],["2022-03-10",17.3325,17.617,17.3211,17.543,236500.0],["2022-03-11",17.8408,17.9641,17.5544,17.5715,144500.0],["2022-03-14",17.8693,18.0931,17.7934,17.8219,177500.0],["2022-03-15",17.9622,18.0893,17.8503,18.0343,193500.0],["2022-03-16",18.4838,18.6678,18.334,18.6659,131000.0],["2022-03-17",18.4288,18.6564,18.4288,18.6375,99500.0],["2022-03-18",18.5635,18.8063,18.5369,18.7968,112000.0],["2022-03-21",18.7532,18.8935,18.6925,18.8271,136000.0],["2022-03-22",19.2311,19.381,19.2311,19.3601,108000.0],["2022-03-23",19.0832,19.2899,19.0472,19.0623,75500.0],["2022-03-24",19.3089,19.3089,19.0794,19.271,96000.0],["2022-03-25",19.1098,19.216,18.9789,19.2027,133000.0],["2022-03-28",19.2596,19.4398,19.1951,19.2729,61000.0],["2022-03-29",19.4758,19.4758,19.2274,19.3905,119500.0],["2022-03-30",19.4094,19.4701,19.2482,19.3032,78000.0],["2022-03-31",19.0092,19.123,18.8765,18.939,152000.0],["2022-04-01",19.307,19.3544,19.1742,19.326,102500.0],["2022-04-04",18.7778,18.8746,18.6773,18.8271,142500.0],["2022-04-05",18.5047,18.5294,18.2183,18.2221,188000.0],["2022-04-06",18.0552,18.169,17.985,18.0609,182000.0],["2022-04-07",17.8086,17.8238,17.6284,17.7555,131500.0],["2022-04-08",17.4198,17.7062,17.4179,17.507,202500.0],["2022-04-11",17.4994,17.6227,17.4273,17.4444,231500.0],["2022-04-12",17.727,17.727,17.4235,17.4691,147000.0],["2022-04-13",17.3647,17.3875,17.2073,17.378,152000.0],["2022-04-14",17.6379,17.6379,17.4292,17.4615,124000.0],["2022-04-18",17.5392,17.5886,17.4311,17.4899,131500.0],["2022-04-19",17.3382,17.5772,17.3382,17.5772,235500.0],["2022-04-20",17.9338,17.9584,17.82,17.8958,199000.0],["2022-04-21",17.8446,17.8807,17.5639,17.581,108000.0],["2022-04-22",17.6549,17.6568,17.3647,17.3875,118500.0],["2022-04-25",17.2547,17.2832,17.084,17.2794,240500.0],["2022-04-26",17.3173,17.3173,16.9873,16.9949,188500.0],["2022-04-27",16.8299,16.9683,16.754,16.8109,180000.0],["2022-04-28",17.1352,17.4956,17.1258,17.4179,238000.0],["2022-04-29",17.4558,17.5487,17.1675,17.2244,157500.0],["2022-05-02",17.1865,17.1865,16.9797,17.1258,237500.0],["2022-05-03",17.2187,17.4349,17.177,17.4216,246000.0],["2022-05-04",17.4292,17.6758,17.2301,17.6417,164500.0],["2022-05-05",17.5032,17.5165,17.0271,17.1352,140500.0],["2022-05-06",17.4804,17.5317,17.3344,17.4198,177000.0],["2022-05-09",17.1542,17.1637,16.919,16.9683,315000.0],["2022-05-10",16.9494,16.9607,16.5757,16.7028,295500.0],["2022-05-11",16.3102,16.625,16.2343,16.4695,224000.0],["2022-05-12",16.4922,16.6117,16.3083,16.5036,177000.0],["2022-05-13",16.8602,17.0537,16.8545,17.0233,123000.0],["2022-05-16",16.8299,16.8507,16.5662,16.6117,283000.0],["2022-05-17",16.7938,17.0138,16.7938,16.9721,227500.0],["2022-05-18",16.9209,16.9209,16.6497,16.68,78500.0],["2022-05-19",16.8318,17.1106,16.8318,16.9816,188500.0],["2022-05-20",17.1409,17.1902,16.9399,17.1125,171000.0],["2022-05-23",17.4577,17.6891,17.4463,17.5961,244500.0],["2022-05-24",17.4672,17.5563,17.3553,17.5165,154000.0],["2022-05-25",17.5298,17.765,17.5298,17.7024,115000.0],["2022-05-26",17.7858,17.9888,17.7858,17.9717,100000.0],["2022-05-27",18.0817,18.2998,18.0817,18.279,151000.0],["2022-05-31",18.0267,18.1272,17.9433,18.0646,143000.0],["2022-06-01",18.2391,18.2391,17.9717,18.0988,91000.0],["2022-06-02",18.1917,18.4478,18.1841,18.4307,135500.0],["2022-06-03",18.0191,18.0191,17.7365,17.7612,118000.0],["2022-06-06",17.9831,18.0096,17.7365,17.8522,62500.0],["2022-06-07",17.6284,17.8181,17.617,17.7991,101500.0],["2022-06-08",17.7365,17.7574,17.5449,17.5582,232000.0],["2022-06-09",17.5563,17.5563,17.2737,17.2889,131000.0],["2022-06-10",17.0082,17.0082,16.7293,16.7502,179500.0],["2022-06-13",16.4486,16.5055,16.1148,16.1413,274000.0],["2022-06-14",16.2115,16.3671,15.9649,16.0788,330000.0],["2022-06-15",16.1546,16.5681,16.1546,16.4657,217000.0],["2022-06-16",16.2627,16.3386,16.0901,16.2457,300000.0],["2022-06-17",16.0237,16.1357,15.9251,16.1015,518000.0],["2022-06-21",16.3595,16.5378,16.3595,16.5226,230000.0],["2022-06-22",16.2191,16.4676,16.2077,16.3177,267500.0],["2022-06-23",16.4372,16.4828,16.2514,16.3253,173500.0],["2022-06-24",16.2874,16.6023,16.2874,16.5928,296000.0],["2022-06-27",16.5188,16.534,16.4088,16.4581,194000.0],["2022-06-28",16.5947,16.7255,16.3974,16.4107,139500.0],["2022-06-29",16.386,16.386,16.2741,16.2836,123500.0],["2022-06-30",15.9137,15.9801,15.762,15.963,199000.0],["2022-07-01",15.7639,16.0769,15.7639,16.0617,221000.0],["2022-07-05",15.8967,16.0181,15.7373,16.0181,304500.0],["2022-07-06",15.7942,15.7942,15.3106,15.4414,350500.0],["2022-07-07",15.5382,15.688,15.5306,15.6046,187500.0],["2022-07-08",15.6823,15.9213,15.6823,15.8891,219500.0],["2022-07-11",15.8929,15.9839,15.7999,15.8189,219500.0],["2022-07-12",15.6956,15.8625,15.6861,15.7639,262000.0],["2022-07-13",15.6804,15.8758,15.6254,15.8455,196500.0],["2022-07-14",15.5875,15.5875,15.3902,15.5021,187500.0],["2022-07-15",15.4585,15.559,15.2423,15.5401,174000.0],["2022-07-18",15.6027,15.652,15.3238,15.3561,298500.0],["2022-07-19",15.6937,15.9042,15.5818,15.8492,377500.0],["2022-07-20",15.7449,15.8398,15.7051,15.8037,191000.0],["2022-07-21",15.7411,15.9042,15.7411,15.9024,158500.0],["2022-07-22",15.9934,16.056,15.8682,15.9403,109500.0],["2022-07-25",15.7829,15.9991,15.6387,15.9801,272500.0],["2022-07-26",16.0427,16.1357,15.946,15.9498,209500.0],["2022-07-27",16.0256,16.2191,15.9346,16.1831,171000.0],["2022-07-28",16.3045,16.4391,16.1982,16.4391,159500.0],["2022-07-29",16.6592,16.8564,16.6041,16.8356,178500.0],["2022-08-01",17.0233,17.0575,16.9114,17.029,245500.0],["2022-08-02",16.8716,16.8716,16.5605,16.5605,124500.0],["2022-08-03",16.6933,16.6933,16.1376,16.2817,159000.0],["2022-08-04",15.9403,16.0256,15.8511,15.8758,137500.0],["2022-08-05",15.7791,15.7791,15.5818,15.6501,152500.0],["2022-08-08",15.7772,15.8075,15.614,15.614,163500.0],["2022-08-09",15.5875,15.6311,15.3751,15.4528,146000.0],["2022-08-10",15.7961,16.0029,15.7885,15.853,175500.0],["2022-08-11",15.8417,16.0674,15.8417,16.0162,189500.0],["2022-08-12",16.0086,16.1357,15.9668,16.0977,118000.0],["2022-08-15",15.9612,16.0086,15.872,15.963,121500.0],["2022-08-16",15.8341,15.8777,15.7525,15.8227,119000.0],["2022-08-17",15.8644,16.0617,15.8455,15.9725,126000.0],["2022-08-18",15.963,15.9744,15.8473,15.9061,110500.0],["2022-08-19",15.7715,15.7715,15.5875,15.6027,113000.0],["2022-08-22",15.5932,15.5932,15.3978,15.4168,152000.0],["2022-08-23",15.5097,15.7923,15.5097,15.6596,165500.0],["2022-08-24",15.7354,15.8436,15.7108,15.7999,129000.0],["2022-08-25",15.9782,16.13,15.9422,16.111,144500.0],["2022-08-26",16.0598,16.0598,15.6709,15.6842,156000.0],["2022-08-29",15.5534,15.798,15.4111,15.6292,496000.0],["2022-08-30",15.7411,15.7449,15.4889,15.5268,180000.0],["2022-08-31",15.6823,15.8056,15.6121,15.6197,327500.0],["2022-09-01",15.4054,15.4168,15.2423,15.32,214500.0],["2022-09-02",15.4149,15.5116,15.2347,15.2878,156000.0],["2022-09-06",15.174,15.2404,14.8781,14.9331,215500.0],["2022-09-07",14.789,14.9122,14.6846,14.9122,180500.0],["2022-09-08",14.8838,15.1133,14.8667,15.1095,319000.0],["2022-09-09",15.2935,15.4187,15.2442,15.3807,103000.0],["2022-09-12",15.5078,15.6216,15.4889,15.5306,212500.0],["2022-09-13",15.3352,15.3352,14.8781,14.9331,175000.0],["2022-09-14",15.1266,15.2499,14.9293,15.0678,442000.0],["2022-09-15",14.9388,15.1,14.8288,14.8971,190500.0],["2022-09-16",14.899,14.971,14.7396,14.8933,217500.0],["2022-09-19",14.8231,15.0981,14.8231,15.0678,220500.0],["2022-09-20",14.8459,14.8591,14.6695,14.8041,216500.0],["2022-09-21",14.7112,14.8705,14.5651,14.5898,213000.0],["2022-09-22",14.4798,14.8231,14.4798,14.6183,293000.0],["2022-09-23",14.1782,14.3508,14.1441,14.3015,248500.0],["2022-09-26",14.0682,14.2199,13.8671,13.9866,259000.0],["2022-09-27",14.0075,14.0075,13.7021,13.7571,342000.0],["2022-09-28",13.6832,14.0189,13.6813,13.9923,198500.0],["2022-09-29",13.7571,13.7571,13.4005,13.6225,357500.0],["2022-09-30",13.4138,13.5921,13.3892,13.4043,339000.0],["2022-10-03",13.5807,13.8671,13.4916,13.7704,291500.0],["2022-10-04",14.1763,14.4362,14.1004,14.3906,489500.0],["2022-10-05",14.0758,14.2313,14.0018,14.127,210000.0],["2022-10-06",13.9866,13.9866,13.8254,13.8937,174500.0],["2022-10-07",13.7818,13.8501,13.6585,13.7439,189000.0],["2022-10-10",13.7932,13.7932,13.4669,13.5769,201000.0],["2022-10-11",13.4916,13.7401,13.4878,13.5371,310500.0],["2022-10-12",13.4745,13.6414,13.4461,13.5333,192500.0],["2022-10-13",13.1976,13.6319,13.1122,13.6054,247500.0],["2022-10-14",13.7097,13.7097,13.3683,13.3797,153000.0],["2022-10-17",13.5675,13.6016,13.4669,13.5618,198500.0],["2022-10-18",13.6907,13.6907,13.3588,13.4423,290000.0],["2022-10-19",13.374,13.448,13.264,13.3095,172500.0],["2022-10-20",13.281,13.4935,13.1767,13.2602,228000.0],["2022-10-21",13.135,13.4499,13.0933,13.4442,155500.0],["2022-10-24",13.3379,13.4783,13.3095,13.4328,240500.0],["2022-10-25",13.6395,13.8083,13.5902,13.7742,401500.0],["2022-10-26",14.0265,14.0587,13.9202,13.9335,181500.0],["2022-10-27",13.8596,13.9525,13.7059,13.723,178500.0],["2022-10-28",13.7135,13.9278,13.7135,13.9278,151000.0],["2022-10-31",13.8728,13.9449,13.8444,13.8899,201500.0],["2022-11-01",14.0492,14.072,13.7609,13.8956,223000.0],["2022-11-02",14.0682,14.2275,13.8387,13.8804,142500.0],["2022-11-03",13.7002,13.8425,13.6357,13.7666,196000.0],["2022-11-04",13.9468,14.0777,13.8709,14.0663,314000.0],["2022-11-07",13.704,13.704,13.0458,13.0629,251000.0],["2022-11-08",13.2962,13.704,13.2962,13.6206,349000.0],["2022-11-09",13.4954,13.5561,13.3398,13.3911,197500.0],["2022-11-10",13.7932,14.146,13.7932,14.146,173000.0],["2022-11-11",14.4855,14.5974,14.3887,14.5367,136500.0],["2022-11-14",14.2617,14.4779,14.2617,14.2825,148500.0],["2022-11-15",14.5044,14.5063,14.256,14.3186,222000.0],["2022-11-16",14.2123,14.3091,14.091,14.1649,161000.0],["2022-11-17",14.292,14.5158,14.292,14.4798,219500.0],["2022-11-18",14.5291,14.5291,14.3679,14.4096,104000.0],["2022-11-21",14.4646,14.531,14.4267,14.4988,132500.0],["2022-11-22",14.6353,14.7548,14.6334,14.6884,208500.0],["2022-11-23",14.6789,14.8838,14.6789,14.8781,114500.0],["2022-11-25",15.1892,15.3352,15.1455,15.3049,79500.0],["2022-11-28",15.1797,15.2954,15.0602,15.1114,149000.0],["2022-11-29",15.1304,15.1987,15.0962,15.1455,124500.0],["2022-11-30",15.1285,15.3523,14.954,15.3106,134500.0],["2022-12-01",15.4149,15.432,15.2252,15.3523,103500.0],["2022-12-02",15.1361,15.2404,15.0792,15.21,131500.0],["2022-12-05",15.0773,15.119,14.7871,14.8591,126000.0],["2022-12-06",14.9748,15.0166,14.7814,14.9179,100500.0],["2022-12-07",15.1247,15.2556,15.1247,15.1968,129500.0],["2022-12-08",15.0412,15.0943,14.971,15.0583,134500.0],["2022-12-09",15.1285,15.1531,15.0431,15.0716,72500.0],["2022-12-12",15.2385,15.3049,15.2006,15.2707,98500.0],["2022-12-13",15.7184,15.7867,15.542,15.5496,131500.0],["2022-12-14",15.6501,15.6899,15.3788,15.5628,177500.0],["2022-12-15",15.4054,15.4168,15.1209,15.1418,320000.0],["2022-12-16",14.9274,15.009,14.825,14.9369,212000.0],["2022-12-19",14.9066,15.064,14.9066,14.9843,204500.0],["2022-12-20",15.1835,15.4661,15.1588,15.4016,257000.0],["2022-12-21",15.2233,15.4073,15.0754,15.3182,160500.0],["2022-12-22",15.3333,15.3466,15.0109,15.2612,169000.0],["2022-12-23",15.3333,15.4225,15.2954,15.4187,92500.0],["2022-12-27",15.3599,15.3751,15.2309,15.3656,119000.0],["2022-12-28",15.2954,15.3845,15.0507,15.1,122500.0],["2022-12-29",15.2195,15.4054,15.1361,15.3675,124000.0],["2022-12-30",15.1987,15.3333,15.1759,15.2726,92500.0],["2023-01-03",15.4168,15.4908,15.303,15.3694,189000.0],["2023-01-04",15.4092,15.4092,15.1588,15.2821,290000.0],["2023-01-05",15.0981,15.1057,15.0033,15.045,129000.0],["2023-01-06",14.9843,15.3371,14.9312,15.3238,115000.0],["2023-01-09",15.3276,15.5211,15.3087,15.3238,165000.0],["2023-01-10",14.9957,15.1683,14.9805,15.1304,100000.0],["2023-01-11",15.3163,15.3409,15.2783,15.3219,57500.0],["2023-01-12",15.4699,15.633,15.3599,15.6311,134500.0],["2023-01-13",15.6653,15.8037,15.6311,15.7639,106000.0],["2023-01-17",16.3139,16.4922,16.3139,16.4315,169500.0],["2023-01-18",16.5757,16.5852,16.3196,16.3595,191500.0],["2023-01-19",16.2608,16.3993,15.8929,16.3386,253000.0],["2023-01-20",16.1641,16.3348,16.0958,16.3253,69000.0],["2023-01-23",16.2172,16.3405,16.1869,16.2627,122000.0],["2023-01-24",16.2627,16.5188,16.2608,16.479,129500.0],["2023-01-25",16.4998,16.5776,16.4505,16.5681,318500.0],["2023-01-26",16.4941,16.5928,16.4183,16.5909,124500.0],["2023-01-27",16.6345,16.7047,16.5378,16.6383,366000.0],["2023-01-30",16.5055,16.5624,16.4069,16.5264,178000.0],["2023-01-31",16.6004,16.7312,16.5738,16.6762,78500.0],["2023-02-01",16.5453,16.735,16.4221,16.6174,148000.0],["2023-02-02",16.5643,16.5833,16.4543,16.4809,112500.0],["2023-02-03",16.2703,16.4429,16.2703,16.369,64500.0],["2023-02-06",16.4828,16.5359,16.2893,16.3121,100000.0],["2023-02-07",16.5985,16.8981,16.589,16.8754,102500.0],["2023-02-08",16.7995,16.8071,16.6838,16.773,85500.0],["2023-02-09",17.0954,17.1713,16.8678,16.9114,103000.0],["2023-02-10",17.0044,17.0157,16.9,16.9968,53000.0],["2023-02-13",16.9228,17.084,16.9228,17.0689,76000.0],["2023-02-14",16.9721,17.0309,16.8393,16.9399,60000.0],["2023-02-15",16.735,16.8337,16.7028,16.8261,65000.0],["2023-02-16",16.6288,16.735,16.551,16.6535,122500.0],["2023-02-17",16.6098,16.6971,16.5776,16.6743,70000.0],["2023-02-21",17.0101,17.0252,16.9019,16.9266,122500.0],["2023-02-22",16.8431,16.8431,16.699,16.7862,68500.0],["2023-02-23",16.7787,16.9095,16.7236,16.883,57500.0],["2023-02-24",16.7236,16.7255,16.5302,16.6971,139000.0],["2023-02-27",17.029,17.029,16.8925,16.9513,80500.0],["2023-02-28",16.993,17.0651,16.8981,16.9531,100500.0],["2023-03-01",16.9968,17.0309,16.955,17.0082,67500.0],["2023-03-02",16.8944,16.9816,16.8431,16.9702,85500.0],["2023-03-03",17.1713,17.3477,17.1106,17.3458,54000.0],["2023-03-06",17.2566,17.2813,17.1618,17.2016,79000.0],["2023-03-07",17.139,17.1846,16.8697,16.9057,65500.0],["2023-03-08",16.9247,16.9873,16.8469,16.9607,80500.0],["2023-03-09",16.9475,17.0176,16.7331,16.7673,71000.0],["2023-03-10",16.7426,16.7976,16.4657,16.5055,92500.0],["2023-03-13",16.3215,16.3215,16.0712,16.0863,101500.0],["2023-03-14",15.8265,15.8398,15.6216,15.7582,133500.0],["2023-03-15",15.6785,15.6785,15.3618,15.4718,139000.0],["2023-03-16",15.1474,15.5211,15.1474,15.413,227500.0],["2023-03-17",15.4263,15.4263,15.1209,15.2025,141500.0],["2023-03-20",15.1759,15.3257,15.1057,15.2271,67000.0],["2023-03-21",15.3106,15.5552,15.3106,15.449,269500.0],["2023-03-22",15.6482,15.8284,15.5704,15.6216,150000.0],["2023-03-23",15.7184,15.8284,15.4623,15.5647,113500.0],["2023-03-24",15.3997,15.6444,15.2783,15.6387,689000.0],["2023-03-27",15.5192,15.5932,15.4927,15.5799,279000.0],["2023-03-28",15.7127,15.8492,15.6994,15.8265,135000.0],["2023-03-29",15.8303,15.9118,15.7696,15.8511,97000.0],["2023-03-30",15.5021,15.5439,15.4339,15.4756,118500.0],["2023-03-31",15.5609,15.6482,15.4718,15.5685,175500.0],["2023-04-03",15.7791,15.9005,15.7658,15.8568,114500.0],["2023-04-04",15.798,15.8511,15.6804,15.7165,223500.0],["2023-04-05",15.633,15.6785,15.4263,15.5173,110000.0],["2023-04-06",15.4832,15.6008,15.4623,15.542,120000.0],["2023-04-10",15.4092,15.5439,15.3732,15.5325,91000.0],["2023-04-11",15.6197,15.6956,15.5913,15.6691,154000.0],["2023-04-12",15.8511,16.0389,15.8511,15.8872,103500.0],["2023-04-13",16.1926,16.3102,16.1338,16.2229,159500.0],["2023-04-14",16.2077,16.2703,16.0693,16.2039,204000.0],["2023-04-17",16.3405,16.4126,16.3121,16.3765,84500.0],["2023-04-18",16.369,16.3936,16.3139,16.3765,58000.0],["2023-04-19",16.3481,16.3595,16.2836,16.3557,101500.0],["2023-04-20",16.2608,16.3936,16.2608,16.3576,71500.0],["2023-04-21",16.369,16.3765,16.147,16.257,55500.0],["2023-04-24",16.1451,16.2627,16.1243,16.2343,62000.0],["2023-04-25",16.2248,16.2248,16.0256,16.0427,92500.0],["2023-04-26",16.0446,16.0655,15.9137,15.9555,50000.0],["2023-04-27",16.1546,16.2988,16.1413,16.2988,91500.0],["2023-04-28",16.1603,16.1812,16.037,16.1812,39000.0],["2023-05-01",16.1907,16.2191,16.1072,16.1641,56500.0],["2023-05-02",15.8872,15.8872,15.6804,15.836,89000.0],["2023-05-03",15.9118,16.0275,15.8132,15.8189,70000.0],["2023-05-04",15.8701,15.963,15.7506,15.8815,90000.0],["2023-05-05",15.9612,16.3064,15.9612,16.3007,117000.0],["2023-05-08",16.1793,16.2457,16.1319,16.1584,65500.0],["2023-05-09",16.2608,16.3822,16.2608,16.3519,78000.0],["2023-05-10",16.6326,16.8773,16.6326,16.8393,109000.0],["2023-05-11",16.551,16.551,16.3727,16.4107,107500.0],["2023-05-12",16.2514,16.2514,16.0503,16.1451,70000.0],["2023-05-15",16.5036,16.7312,16.4714,16.6857,81500.0],["2023-05-16",16.6535,16.7673,16.6117,16.6914,83500.0],["2023-05-17",16.6573,16.9133,16.5966,16.8716,176000.0],["2023-05-18",16.8469,16.8849,16.7483,16.8223,241000.0],["2023-05-19",16.589,16.5909,16.4847,16.5662,78500.0],["2023-05-22",16.3803,16.4296,16.3121,16.3993,82500.0],["2023-05-23",16.295,16.3538,16.1755,16.2153,116500.0],["2023-05-24",16.1338,16.1375,15.9877,15.9972,134000.0],["2023-05-25",16.1186,16.1186,15.9991,16.0579,61000.0],["2023-05-26",16.0674,16.2153,16.0674,16.13,77500.0],["2023-05-30",16.0465,16.0465,15.9346,15.9574,122500.0],["2023-05-31",15.8853,16.0237,15.8492,16.0086,198500.0],["2023-06-01",16.1945,16.386,16.1945,16.3633,71500.0],["2023-06-02",16.6497,16.8185,16.6345,16.773,142500.0],["2023-06-05",16.8431,16.8431,16.6629,16.6971,69000.0],["2023-06-06",16.8659,17.0101,16.8659,16.9721,79500.0],["2023-06-07",16.828,16.828,16.699,16.7312,82000.0],["2023-06-08",16.6041,16.7217,16.5757,16.7085,64500.0],["2023-06-09",16.7805,16.7881,16.7123,16.7824,116000.0],["2023-06-12",16.7692,16.9247,16.7123,16.8412,369500.0],["2023-06-13",16.9645,17.1182,16.9645,17.0044,133000.0],["2023-06-14",17.2092,17.2661,17.0328,17.1656,192500.0],["2023-06-15",17.029,17.1846,17.0101,17.177,139000.0],["2023-06-16",16.9209,16.9816,16.8754,16.9437,548000.0],["2023-06-20",16.7293,16.7673,16.5738,16.6724,352000.0],["2023-06-21",16.8431,17.0537,16.8431,17.0101,180500.0],["2023-06-22",17.4425,17.4463,17.3211,17.3363,329500.0],["2023-06-23",17.0461,17.048,16.8754,16.8944,102000.0],["2023-06-26",16.8128,16.9228,16.8109,16.8583,147500.0],["2023-06-27",16.9418,17.2471,16.8735,17.1333,149000.0],["2023-06-28",17.4444,17.4558,17.3742,17.4425,105000.0],["2023-06-29",17.2225,17.2965,17.2092,17.2851,125500.0],["2023-06-30",17.2642,17.3458,17.249,17.3003,77500.0],["2023-07-03",17.4273,17.4804,17.3572,17.397,104500.0],["2023-07-05",17.3059,17.3572,17.2794,17.3059,83000.0],["2023-07-06",17.0594,17.0594,16.8621,16.9645,95000.0],["2023-07-07",17.0233,17.2889,17.0233,17.232,65000.0],["2023-07-10",17.0347,17.139,17.0347,17.0973,92000.0],["2023-07-11",17.1447,17.2737,17.1239,17.2661,66500.0],["2023-07-12",17.3363,17.5032,17.2965,17.4103,84000.0],["2023-07-13",17.5374,17.6265,17.4861,17.5658,123500.0],["2023-07-14",17.6455,17.6625,17.5108,17.5222,82500.0],["2023-07-17",17.5203,17.5506,17.4558,17.5184,59500.0],["2023-07-18",17.6531,17.7612,17.6113,17.7384,71500.0],["2023-07-19",17.8067,17.8124,17.7194,17.765,41000.0],["2023-07-20",17.6189,17.6891,17.5999,17.6872,45000.0],["2023-07-21",17.672,17.6834,17.5563,17.636,78000.0],["2023-07-24",17.6606,17.7669,17.6284,17.672,64000.0],["2023-07-25",17.7612,17.9357,17.7612,17.875,66000.0],["2023-07-26",17.8105,17.9243,17.8105,17.9148,45500.0],["2023-07-27",18.0855,18.2354,18.0665,18.1102,150000.0],["2023-07-28",18.3112,18.4307,18.2543,18.3264,70500.0],["2023-07-31",18.3435,18.3435,18.2581,18.2809,41000.0],["2023-08-01",18.1329,18.1841,18.0684,18.0912,57000.0],["2023-08-02",17.7801,17.7991,17.6436,17.6815,76500.0],["2023-08-03",17.4406,17.6227,17.4406,17.5639,107000.0],["2023-08-04",17.6663,17.6663,17.4292,17.5108,87000.0],["2023-08-07",17.3591,17.4179,17.2927,17.3458,99000.0],["2023-08-08",17.2168,17.2168,17.0594,17.1466,95000.0],["2023-08-09",17.0821,17.1713,16.938,16.9797,84500.0],["2023-08-10",17.2149,17.2756,16.955,16.9911,53500.0],["2023-08-11",16.9968,16.9968,16.883,16.9304,48000.0],["2023-08-14",16.9721,16.9721,16.7787,16.8526,82000.0],["2023-08-15",16.9892,16.9892,16.7843,16.8071,79500.0],["2023-08-16",16.6345,16.6838,16.5548,16.5757,69000.0],["2023-08-17",16.79,16.79,16.6383,16.6459,67000.0],["2023-08-18",16.5947,17.1258,16.5947,16.7919,333500.0],["2023-08-21",16.9418,16.9418,16.8356,16.9342,777500.0],["2023-08-22",17.0176,17.0195,16.9095,16.9949,118000.0],["2023-08-23",17.1732,17.2396,17.1447,17.213,55500.0],["2023-08-24",17.2225,17.2471,17.0594,17.1295,95000.0],["2023-08-25",17.1333,17.2206,17.0195,17.1656,63500.0],["2023-08-28",17.2984,17.3932,17.2585,17.3363,163000.0],["2023-08-29",17.2092,17.4065,17.2092,17.4065,52500.0],["2023-08-30",17.5127,17.543,17.4653,17.4994,31500.0],["2023-08-31",17.672,17.6834,17.5658,17.6208,49500.0],["2023-09-01",17.9926,17.9926,17.7669,17.8712,46500.0],["2023-09-05",18.1291,18.1405,17.9262,18.04,82500.0],["2023-09-06",18.4099,18.4687,18.279,18.4042,118000.0],["2023-09-07",18.5123,18.6033,18.5009,18.5882,110000.0],["2023-09-08",18.4099,18.4099,18.224,18.3055,157000.0],["2023-09-11",18.3567,18.7645,18.3245,18.4288,78500.0],["2023-09-12",18.15,18.2221,18.1178,18.2069,245500.0],["2023-09-13",18.3036,18.4212,18.3036,18.3985,74000.0],["2023-09-14",18.7968,18.9637,18.7702,18.9542,274000.0],["2023-09-15",18.9884,19.1022,18.8575,18.9049,122500.0],["2023-09-18",18.9106,18.9106,18.6299,18.8309,54000.0],["2023-09-19",19.1799,19.2634,19.1344,19.2311,104500.0],["2023-09-20",18.9353,19.068,18.774,18.7873,250000.0],["2023-09-21",18.5407,18.6356,18.37,18.3852,74500.0],["2023-09-22",18.628,18.6963,18.4876,18.518,66000.0],["2023-09-25",18.425,18.5388,18.3795,18.4611,44500.0],["2023-09-26",18.3757,18.5369,18.131,18.2885,73000.0],["2023-09-27",18.4857,18.6166,18.279,18.4004,53000.0],["2023-09-28",18.0039,18.2657,17.8712,18.1386,72000.0],["2023-09-29",18.0058,18.0058,17.6872,17.8067,163000.0],["2023-10-02",17.5999,17.782,17.4046,17.5108,100500.0],["2023-10-03",17.0802,17.249,16.9645,17.0082,160000.0],["2023-10-04",16.5852,16.6516,16.424,16.5776,167500.0],["2023-10-05",17.1713,17.1846,17.0214,17.1144,178500.0],["2023-10-06",17.1921,17.4198,17.0878,17.3154,99000.0],["2023-10-09",17.2263,17.3989,17.1447,17.361,80000.0],["2023-10-10",17.6644,17.7289,17.5753,17.6113,98000.0],["2023-10-11",17.6474,17.6474,17.4842,17.6018,56000.0],["2023-10-12",17.7498,17.7498,17.4122,17.5222,104000.0],["2023-10-13",17.378,17.4425,17.1883,17.2623,44500.0],["2023-10-16",17.1523,17.4065,17.1523,17.2509,66000.0],["2023-10-17",17.1504,17.3913,17.1182,17.2832,145000.0],["2023-10-18",17.1883,17.1902,16.9892,17.0082,56000.0],["2023-10-19",17.0613,17.194,16.919,16.9531,80500.0],["2023-10-20",17.1049,17.1144,16.9019,16.9076,79000.0],["2023-10-23",16.9114,17.0214,16.8166,16.9171,72500.0],["2023-10-24",17.1542,17.177,17.0271,17.1352,80000.0],["2023-10-25",17.1087,17.1087,16.9038,16.9038,74000.0],["2023-10-26",16.8621,16.919,16.7464,16.8223,68000.0],["2023-10-27",17.177,17.177,16.9607,16.993,51000.0],["2023-10-30",17.0347,17.158,16.9588,17.1163,65500.0],["2023-10-31",17.3003,17.433,17.213,17.3742,127000.0],["2023-11-01",17.4311,17.4311,17.1277,17.2604,110500.0],["2023-11-02",16.7862,17.0366,16.7123,16.8735,85000.0],["2023-11-03",17.067,17.2282,16.9513,17.0878,105500.0],["2023-11-06",17.232,17.4975,17.0461,17.1144,63500.0],["2023-11-07",16.7426,16.7862,16.6421,16.7597,50000.0],["2023-11-08",16.606,16.606,16.3215,16.3917,98000.0],["2023-11-09",16.7066,16.7217,16.4619,16.5264,90000.0],["2023-11-10",16.6629,16.8583,16.551,16.8375,84000.0],["2023-11-13",16.7236,16.8659,16.6667,16.7426,117000.0],["2023-11-14",16.8583,17.1675,16.8583,17.1428,103000.0],["2023-11-15",17.0082,17.0689,16.955,16.955,58500.0],["2023-11-16",16.9038,16.9664,16.7445,16.8773,70000.0],["2023-11-17",17.0878,17.1542,17.0176,17.1295,125000.0],["2023-11-20",17.122,17.2585,17.122,17.2339,84500.0],["2023-11-21",17.1371,17.1675,17.0119,17.1371,88000.0],["2023-11-22",17.2851,17.2965,17.1959,17.2396,52000.0],["2023-11-24",17.2263,17.342,17.0973,17.342,24000.0],["2023-11-27",17.4084,17.4539,17.378,17.4141,50500.0],["2023-11-28",17.3306,17.4463,17.2244,17.3591,53000.0],["2023-11-29",17.3059,17.3742,17.2434,17.2851,68500.0],["2023-11-30",17.3685,17.3723,17.2509,17.3439,66500.0],["2023-12-01",17.3135,17.5298,17.2946,17.5203,42500.0],["2023-12-04",17.3989,17.4141,17.1959,17.3647,54000.0],["2023-12-05",17.4065,17.4217,17.3154,17.342,44500.0],["2023-12-06",17.7289,17.7289,17.6037,17.6151,50500.0],["2023-12-07",17.6948,17.966,17.672,17.8807,75000.0],["2023-12-08",17.7422,17.8351,17.6967,17.8351,51500.0],["2023-12-11",17.4577,17.9964,17.3325,17.4899,166500.0],["2023-12-12",17.3249,17.3325,17.2054,17.2623,56500.0],["2023-12-13",17.1997,17.4463,17.0518,17.3591,84000.0],["2023-12-14",17.7043,17.7707,17.5848,17.6606,82000.0],["2023-12-15",17.6644,17.6644,17.4273,17.4918,110500.0],["2023-12-18",17.4577,17.4577,17.2946,17.4065,51000.0],["2023-12-19",17.3989,17.7346,17.3875,17.4482,135000.0],["2023-12-20",17.5677,17.6303,17.4027,17.4235,76000.0],["2023-12-21",17.5222,17.7156,17.4975,17.6663,73500.0],["2023-12-22",17.6208,17.7839,17.6189,17.6493,54000.0],["2023-12-26",17.5905,17.6796,17.5203,17.617,76500.0],["2023-12-27",17.5715,17.5715,17.4482,17.5279,57500.0],["2023-12-28",17.6644,17.7631,17.6568,17.6834,45500.0],["2023-12-29",17.7707,17.8048,17.7043,17.7137,42500.0],["2024-01-02",17.5468,17.7024,17.4349,17.5222,53000.0],["2024-01-03",17.4539,17.5449,17.3591,17.4672,90000.0],["2024-01-04",17.5639,17.8389,17.5639,17.6967,56000.0],["2024-01-05",18.0172,18.5521,17.9869,18.26,82500.0],["2024-01-08",18.3055,18.4592,18.1367,18.4023,45500.0],["2024-01-09",18.1178,18.2524,18.0021,18.0931,37500.0],["2024-01-10",18.1405,18.2998,18.1291,18.1898,115000.0],["2024-01-11",18.2126,18.3226,18.169,18.2562,39000.0],["2024-01-12",18.2088,18.3036,18.1405,18.1898,48500.0],["2024-01-16",18.2448,18.2828,18.0798,18.2221,77500.0],["2024-01-17",17.8238,17.8901,17.7744,17.8389,45000.0],["2024-01-18",17.8996,18.0571,17.8864,18.0495,42000.0],["2024-01-19",17.8939,18.0153,17.8257,17.9907,51500.0],["2024-01-22",18.279,18.4573,18.2107,18.3112,44000.0],["2024-01-23",18.2448,18.3264,18.1671,18.2031,84000.0],["2024-01-24",18.3871,18.5502,18.1993,18.2562,65000.0],["2024-01-25",18.3473,18.3871,18.0817,18.3567,97000.0],["2024-01-26",18.2524,18.3605,18.1443,18.2467,87000.0],["2024-01-29",18.3074,18.4554,18.2904,18.3624,35000.0],["2024-01-30",18.186,18.2638,18.0741,18.1538,102000.0],["2024-01-31",18.4649,18.5161,17.9774,18.1215,104500.0],["2024-02-01",18.2335,18.3624,18.0798,18.353,67000.0],["2024-02-02",18.1709,18.2391,18.1083,18.2373,223000.0],["2024-02-05",18.2695,18.3492,18.1709,18.2847,92500.0],["2024-02-06",18.1803,18.279,18.0722,18.279,72000.0],["2024-02-07",18.3055,18.4876,18.3055,18.4876,95500.0],["2024-02-08",19.1249,19.1534,18.9846,19.106,98500.0],["2024-02-09",19.106,19.2311,19.106,19.2311,60500.0],["2024-02-12",19.1989,19.3753,19.1875,19.3089,38000.0],["2024-02-13",18.9997,19.0585,18.812,18.884,81000.0],["2024-02-14",18.8196,18.9485,18.8196,18.9485,40500.0],["2024-02-15",18.9599,19.0661,18.9201,19.0661,51500.0],["2024-02-16",19.0529,19.2425,19.0529,19.142,83500.0],["2024-02-20",19.5062,19.5062,19.1648,19.4038,89000.0],["2024-02-21",19.4872,19.5839,19.123,19.5764,44000.0],["2024-02-22",19.5138,19.9159,19.5138,19.8134,162500.0],["2024-02-23",19.8135,19.8135,19.6484,19.7205,60500.0],["2024-02-26",19.9235,19.9728,19.123,19.8267,141000.0],["2024-02-27",19.8647,20.0524,19.8229,19.9329,51500.0],["2024-02-28",19.895,20.024,19.821,19.9329,31500.0],["2024-02-29",19.9083,19.9557,19.8495,19.9557,54500.0],["2024-03-01",19.9614,20.1719,19.9348,20.0961,63500.0],["2024-03-04",19.7945,19.8229,19.6352,19.7376,59000.0],["2024-03-05",20.0999,20.2288,20.079,20.1568,84500.0],["2024-03-06",20.5494,20.8605,20.3863,20.7618,107000.0],["2024-03-07",20.8263,21.2512,20.5247,20.5873,633000.0],["2024-03-08",20.8813,20.9041,20.6594,20.7599,78500.0],["2024-03-11",20.2687,20.2687,19.7926,20.0373,244500.0],["2024-03-12",20.263,20.3768,20.1681,20.3142,88000.0],["2024-03-13",20.0259,20.1852,20.0259,20.0885,65000.0],["2024-03-14",20.1587,20.2004,19.9823,20.0505,70500.0],["2024-03-15",20.1966,20.3692,20.1966,20.3313,67500.0],["2024-03-18",20.6727,20.8415,20.6575,20.7751,76500.0],["2024-03-19",21.1089,21.2967,21.0008,21.2455,74500.0],["2024-03-20",21.2569,21.3991,21.2303,21.3612,56500.0],["2024-03-21",21.3062,21.4371,21.0976,21.1772,60000.0],["2024-03-22",21.0862,21.1127,20.9325,21.1089,107500.0],["2024-03-25",21.5148,21.5148,20.8908,20.9401,92500.0],["2024-03-26",21.0217,21.0938,20.8263,20.9496,122500.0],["2024-03-27",21.2311,21.3256,21.1058,21.26,82500.0],["2024-03-28",21.1791,21.262,21.0981,21.2485,138500.0],["2024-04-01",20.2169,20.2343,20.0607,20.2323,105000.0],["2024-04-02",20.2265,20.2998,20.1976,20.2825,66000.0],["2024-04-03",20.242,20.4695,20.2034,20.4213,67500.0],["2024-04-04",20.4521,20.5698,20.2265,20.2555,36500.0],["2024-04-05",20.2516,20.4348,20.2516,20.3422,40500.0],["2024-04-08",20.5158,21.073,20.5158,20.6912,278500.0],["2024-04-09",20.7799,20.8648,20.5389,20.6719,144500.0],["2024-04-10",20.4367,20.4425,20.3056,20.4059,45500.0],["2024-04-11",20.3519,20.3808,20.188,20.2979,47500.0],["2024-04-12",20.5408,20.5408,20.3403,20.3789,50000.0],["2024-04-15",20.4232,20.4926,20.2073,20.2092,41500.0],["2024-04-16",19.8602,19.9315,19.7676,19.8274,96500.0],["2024-04-17",19.7194,19.7406,19.5459,19.6577,56000.0],["2024-04-18",19.6519,19.7869,19.5922,19.6192,114500.0],["2024-04-19",19.5787,19.7831,19.5073,19.5594,64000.0],["2024-04-22",19.8351,20.0877,19.8313,20.0067,141000.0],["2024-04-23",19.9605,20.0993,19.9605,20.0935,64000.0],["2024-04-24",20.107,20.1108,20.0318,20.1031,44000.0],["2024-04-25",19.5787,19.7715,19.5787,19.7618,56000.0],["2024-04-26",19.6539,19.8062,19.6327,19.7753,63500.0],["2024-04-29",19.8679,20.0029,19.8139,19.9643,61000.0],["2024-04-30",19.9103,19.9759,19.7387,19.7773,139000.0],["2024-05-01",19.6134,19.7136,19.463,19.5228,45500.0],["2024-05-02",19.9662,20.0299,19.8698,19.9778,52000.0],["2024-05-03",20.0781,20.1803,19.8833,20.1803,42500.0],["2024-05-06",20.2073,20.3808,19.9971,20.3133,45000.0],["2024-05-07",20.294,20.3229,20.2111,20.2593,47500.0],["2024-05-08",20.3442,20.5543,20.2497,20.429,44000.0],["2024-05-09",21.2195,21.4895,21.2195,21.4895,78000.0],["2024-05-10",21.0287,21.1713,20.8301,20.8879,105000.0],["2024-05-13",20.7915,20.7915,20.5929,20.6527,71500.0],["2024-05-14",20.5929,20.7741,20.4367,20.5524,123000.0],["2024-05-15",20.643,20.7896,20.6315,20.7896,36000.0],["2024-05-16",20.9708,21.0634,20.7915,20.9033,39000.0],["2024-05-17",20.994,21.1617,20.9515,21.0749,39000.0],["2024-05-20",21.1482,21.4181,21.0846,21.1463,48000.0],["2024-05-21",20.7606,20.8204,20.6739,20.7317,56500.0],["2024-05-22",20.7934,20.8069,20.3924,20.7144,87500.0],["2024-05-23",20.6353,20.6797,20.3364,20.4232,49500.0],["2024-05-24",20.5215,20.5929,20.4309,20.5698,43000.0],["2024-05-28",20.8204,20.9033,20.7471,20.8571,49000.0],["2024-05-29",20.5428,20.5428,20.3017,20.3095,50000.0],["2024-05-30",20.4116,20.7626,20.4116,20.7491,74500.0],["2024-05-31",20.8975,21.1174,20.8975,21.1,53500.0],["2024-06-03",21.3815,21.4394,21.2678,21.3622,80500.0],["2024-06-04",21.3391,21.4066,21.2099,21.2716,77500.0],["2024-06-05",21.2311,21.3352,21.1983,21.3333,58500.0],["2024-06-06",21.3025,21.3526,21.2061,21.3526,34500.0],["2024-06-07",21.2041,21.2793,21.1096,21.1328,82500.0],["2024-06-10",21.1791,21.3487,21.1791,21.3352,54500.0],["2024-06-11",21.235,21.2504,21.1039,21.2022,71000.0],["2024-06-12",21.3642,21.4432,21.233,21.2774,68000.0],["2024-06-13",20.7973,20.7973,20.5717,20.7529,187000.0],["2024-06-14",20.6874,20.7606,20.591,20.6932,174000.0],["2024-06-17",20.6122,20.7606,20.5736,20.7298,39500.0],["2024-06-18",20.7202,20.8532,20.7163,20.8339,68500.0],["2024-06-20",20.9188,21.073,20.8763,21.0094,79000.0],["2024-06-21",20.9323,20.9323,20.8262,20.9284,68500.0],["2024-06-24",20.8436,21.1945,20.7221,20.7221,100500.0],["2024-06-25",21.154,21.2774,21.0692,21.2465,83500.0],["2024-06-26",21.127,21.1791,21.0653,21.1135,67000.0],["2024-06-27",21.1347,21.1694,21.1212,21.1694,61000.0],["2024-06-28",21.4394,21.636,21.4162,21.4606,66500.0],["2024-07-01",21.476,21.5955,21.3256,21.3854,64000.0],["2024-07-02",21.4895,21.7691,21.4895,21.7652,61000.0],["2024-07-03",21.9677,22.1991,21.9677,22.1296,30000.0],["2024-07-05",22.2453,22.2453,21.9947,22.1817,57000.0],["2024-07-08",22.0564,22.0795,21.9388,21.9812,67000.0],["2024-07-09",21.8886,21.8983,21.6688,21.7344,76500.0],["2024-07-10",21.987,22.1933,21.9619,22.1431,142000.0],["2024-07-11",22.2183,22.469,22.1624,22.2704,90500.0],["2024-07-12",22.361,22.4921,22.361,22.4227,45000.0],["2024-07-15",22.4497,22.5673,22.2916,22.3282,43000.0],["2024-07-16",22.4729,22.764,22.4729,22.7447,56500.0],["2024-07-17",22.845,23.0397,22.8141,23.0089,60000.0],["2024-07-18",22.8913,22.8913,22.5481,22.6599,56500.0],["2024-07-19",22.5828,22.5828,22.4574,22.5211,28500.0],["2024-07-22",22.656,22.8334,22.656,22.8334,55000.0],["2024-07-23",22.9472,23.0783,22.9395,23.0629,39000.0],["2024-07-24",22.6907,22.7389,22.3707,22.4054,69500.0],["2024-07-25",22.2164,22.2608,22.0332,22.12,93000.0],["2024-07-26",22.2627,22.4034,22.2338,22.3533,39000.0],["2024-07-29",22.309,22.3649,22.255,22.3051,59500.0],["2024-07-30",22.4362,22.5963,22.3668,22.5191,34000.0],["2024-07-31",23.1342,23.329,23.0745,23.3193,46500.0],["2024-08-01",22.1836,22.4034,21.611,21.7228,100500.0],["2024-08-02",20.5119,20.5736,19.9122,20.3769,138500.0],["2024-08-05",18.8325,19.864,17.4635,19.8043,116500.0],["2024-08-06",20.2478,21.2928,20.2478,21.1771,225000.0],["2024-08-07",21.8385,21.8597,21.3179,21.3757,130000.0],["2024-08-08",21.1578,21.2678,20.9708,21.0904,87500.0],["2024-08-09",21.7074,22.0583,21.6129,22.0583,122500.0],["2024-08-12",21.9619,22.0583,21.7884,21.958,80500.0],["2024-08-13",22.201,22.5808,22.201,22.5249,66500.0],["2024-08-14",22.4786,22.4806,22.334,22.4324,61500.0],["2024-08-15",22.4536,22.523,22.2974,22.4941,58000.0],["2024-08-16",22.5538,22.7255,22.469,22.7081,51000.0],["2024-08-19",22.71,22.8855,22.71,22.8836,62500.0],["2024-08-20",22.7524,22.9356,22.7139,22.8566,36000.0],["2024-08-21",23.005,23.1554,22.978,23.1304,63000.0],["2024-08-22",23.0397,23.0397,22.602,22.7062,101500.0],["2024-08-23",23.4852,23.9421,23.4852,23.8611,237000.0],["2024-08-26",23.8052,23.8476,23.6394,23.6587,48000.0],["2024-08-27",23.757,24.0983,23.757,23.8072,73000.0],["2024-08-28",23.7763,23.8149,23.5931,23.6664,149500.0],["2024-08-29",23.9903,24.1446,23.9903,24.0945,140000.0],["2024-08-30",24.1658,24.2641,23.9614,24.1215,57000.0],["2024-09-03",24.1677,24.2641,23.9171,23.9711,151000.0],["2024-09-04",23.4504,23.6548,23.4504,23.5488,47000.0],["2024-09-05",23.4273,23.5295,23.356,23.4909,111000.0],["2024-09-06",23.1439,23.1709,22.6792,22.7833,82500.0],["2024-09-09",23.0166,23.2538,23.0166,23.1535,94000.0],["2024-09-10",23.1304,23.1458,22.764,23.0282,171000.0],["2024-09-11",22.9202,23.1304,22.6965,23.1246,86000.0],["2024-09-12",23.248,23.5334,23.1439,23.5334,48000.0],["2024-09-13",23.4157,23.6182,22.9819,23.4832,69000.0],["2024-09-16",24.1022,24.1022,23.4929,23.6086,105500.0],["2024-09-17",23.059,23.1631,22.8103,22.8122,121500.0],["2024-09-18",22.8971,22.98,22.6792,22.8026,85500.0],["2024-09-19",23.2557,23.3637,23.1304,23.2808,131000.0],["2024-09-20",22.9858,23.1342,22.9491,23.1207,77000.0],["2024-09-23",23.0899,23.2962,23.0301,23.167,40000.0],["2024-09-24",22.9067,23.0706,22.7717,22.953,53500.0],["2024-09-25",22.8064,22.8604,22.6194,22.6348,102000.0],["2024-09-26",23.2885,23.4832,23.2075,23.4813,58500.0],["2024-09-27",23.4639,23.6568,23.0166,23.0417,60000.0],["2024-09-30",22.9449,22.9449,22.6095,22.7684,113000.0],["2024-10-01",22.8488,22.9665,22.635,22.8822,73500.0],["2024-10-02",22.7134,22.8351,22.531,22.6212,182000.0],["2024-10-03",22.3152,22.5015,22.3152,22.4702,49000.0],["2024-10-04",22.58,22.7448,22.58,22.7311,62500.0],["2024-10-07",22.4348,22.5231,22.3662,22.4329,129000.0],["2024-10-08",22.1249,22.1955,21.962,22.1327,135000.0],["2024-10-09",21.7011,21.9345,21.7011,21.8188,99500.0],["2024-10-10",21.8325,21.9993,21.8188,21.8816,111500.0],["2024-10-11",21.8698,22.1406,21.8698,22.0071,81500.0],["2024-10-14",22.0032,22.0326,21.7874,21.9777,98500.0],["2024-10-15",21.7992,21.8502,21.4244,21.4421,99500.0],["2024-10-16",21.6834,21.7835,21.6304,21.7364,117000.0],["2024-10-17",21.8266,21.8482,21.601,21.6638,94500.0],["2024-10-18",21.5775,21.5853,21.4735,21.5147,86500.0],["2024-10-21",21.3617,21.3617,21.1439,21.2184,148500.0],["2024-10-22",20.8986,21.1066,20.8986,21.0144,98500.0],["2024-10-23",20.7044,20.779,20.4886,20.673,248000.0],["2024-10-24",20.7417,20.7966,20.622,20.6887,84000.0],["2024-10-25",20.675,20.675,20.4042,20.4827,156500.0],["2024-10-28",20.6397,20.8771,20.6397,20.7535,142500.0],["2024-10-29",20.8849,21.0321,20.8672,20.9575,120000.0],["2024-10-30",20.934,21.1831,20.8869,20.8869,123000.0],["2024-10-31",20.7868,21.0242,20.7044,20.828,118500.0],["2024-11-01",21.0164,21.0693,20.7417,20.8202,152000.0],["2024-11-04",20.828,21.1302,20.828,20.9575,274000.0],["2024-11-05",21.0988,21.446,21.0988,21.4009,123000.0],["2024-11-06",21.1635,21.3754,21.138,21.3754,112000.0],["2024-11-07",21.6736,22.0052,21.6736,21.8835,186500.0],["2024-11-08",22.4702,22.6389,22.1974,22.2857,139500.0],["2024-11-11",21.807,21.8659,21.654,21.7658,137500.0],["2024-11-12",21.7364,22.1366,21.6265,21.8757,172000.0],["2024-11-13",21.2596,21.3107,21.0988,21.138,196500.0],["2024-11-14",21.3146,21.499,21.2459,21.2538,255000.0],["2024-11-15",21.1596,21.2263,21.0595,21.1635,232500.0],["2024-11-18",21.1714,21.4284,21.136,21.3126,501000.0],["2024-11-19",21.2126,21.448,21.2126,21.3028,200000.0],["2024-11-20",20.8751,21.036,20.8319,20.9575,160000.0],["2024-11-21",21.0752,21.2577,21.0321,21.1537,188500.0],["2024-11-22",21.0458,21.1733,21.0046,21.1145,145500.0],["2024-11-25",21.2616,21.4794,21.2479,21.3852,174500.0],["2024-11-26",21.1498,21.2439,21.0752,21.1949,398500.0],["2024-11-27",21.1812,21.3107,21.1458,21.1812,135000.0],["2024-11-29",21.8757,22.1347,21.7835,22.1347,186500.0],["2024-12-02",22.3328,22.4996,22.2897,22.4054,275500.0],["2024-12-03",22.8567,23.0038,22.737,22.9724,187500.0],["2024-12-04",22.4957,22.5094,22.3721,22.4152,191000.0],["2024-12-05",22.3878,22.4388,22.2916,22.3112,127000.0],["2024-12-06",22.2838,22.2838,22.0935,22.17,143500.0],["2024-12-09",22.1033,22.2602,22.0542,22.0699,153500.0],["2024-12-10",21.8933,21.9032,21.7992,21.8521,179000.0],["2024-12-11",22.0326,22.1327,21.9247,22.0915,267000.0],["2024-12-12",21.9424,22.0307,21.9032,21.9267,222500.0],["2024-12-13",21.5108,21.5245,21.3813,21.4539,203500.0],["2024-12-16",21.1635,21.2714,21.1439,21.1792,147500.0],["2024-12-17",20.9418,21.1184,20.9006,20.9909,144000.0],["2024-12-18",21.0497,21.2165,20.6259,20.6789,160000.0],["2024-12-19",20.7181,20.8025,20.4945,20.6455,180000.0],["2024-12-20",20.5573,20.9163,20.5573,20.7574,280500.0],["2024-12-23",20.6691,20.8123,20.569,20.8045,283000.0],["2024-12-24",20.777,20.8496,20.7299,20.7986,67000.0],["2024-12-26",20.8967,20.9987,20.8731,20.9084,203000.0],["2024-12-27",21.0733,21.0733,20.8143,20.9791,193500.0],["2024-12-30",21.0615,21.0791,20.8574,20.934,134000.0],["2024-12-31",20.5161,20.9575,20.5161,20.8417,73500.0],["2025-01-02",20.8437,20.9379,20.6769,20.7966,86000.0],["2025-01-03",20.775,21.0752,20.6397,21.0183,189000.0],["2025-01-06",21.1302,21.2753,20.9948,21.0281,137000.0],["2025-01-07",21.0968,21.1929,20.9536,20.9909,185500.0],["2025-01-08",20.3513,20.3905,20.1825,20.3081,109000.0],["2025-01-10",19.8804,19.8804,19.4488,19.5076,205500.0],["2025-01-13",19.4311,19.6489,19.3703,19.6195,241000.0],["2025-01-14",19.8824,19.9314,19.6646,19.8568,287500.0],["2025-01-15",20.2512,20.2551,19.9863,20.1688,209500.0],["2025-01-16",20.1217,20.263,20.0825,20.157,155000.0],["2025-01-17",20.3101,20.4513,20.2649,20.3159,97000.0],["2025-01-21",20.6809,20.8594,20.6377,20.7927,190000.0],["2025-01-22",20.8319,20.8574,20.7044,20.7888,251000.0],["2025-01-23",20.7221,20.9438,20.7221,20.8731,140500.0],["2025-01-24",20.6789,20.8574,20.6338,20.7456,129000.0],["2025-01-27",20.7829,20.8496,20.7181,20.7986,128000.0],["2025-01-28",20.8241,21.0831,20.7848,20.9379,143500.0],["2025-01-29",20.8457,20.9987,20.8182,20.8555,150500.0],["2025-01-30",20.981,21.1537,20.981,21.0752,167000.0],["2025-01-31",20.9418,21.0105,20.7279,20.7554,142000.0],["2025-02-03",20.5396,20.8162,20.5219,20.7064,121000.0],["2025-02-04",20.4376,20.6848,20.4376,20.6181,137000.0],["2025-02-05",20.6161,20.8064,20.6043,20.8064,188500.0],["2025-02-06",20.9045,20.9909,20.8928,20.9536,140000.0],["2025-02-07",20.9438,21.0046,20.7593,20.7868,151000.0],["2025-02-10",20.6004,21.0497,20.5985,20.8771,230000.0],["2025-02-11",20.6161,20.8849,20.6161,20.7652,203000.0],["2025-02-12",19.6685,19.745,19.5508,19.6607,210500.0],["2025-02-13",20.0589,20.2885,19.9961,20.2277,201000.0],["2025-02-14",20.3159,20.3316,20.1904,20.2473,159000.0],["2025-02-18",20.1099,20.1158,19.9255,20.0177,580500.0],["2025-02-19",19.898,20.0001,19.8098,19.898,132000.0],["2025-02-20",19.9844,20.0158,19.7823,19.9491,141500.0],["2025-02-21",19.8647,19.8843,19.539,19.5998,147500.0],["2025-02-24",19.6665,19.6881,19.486,19.5763,334500.0],["2025-02-25",20.0432,20.0884,19.8647,19.9432,199500.0],["2025-02-26",20.2355,20.3061,20.0766,20.2159,147000.0],["2025-02-27",20.1923,20.3866,20.055,20.0727,132000.0],["2025-02-28",19.9824,20.1099,19.6293,20.0511,174700.0],["2025-03-03",20.5023,20.7378,20.3356,20.365,270100.0],["2025-03-04",20.4631,20.7279,20.2375,20.4827,143600.0],["2025-03-05",20.6397,20.983,20.6397,20.8555,189100.0],["2025-03-06",20.8457,20.8457,20.5121,20.5121,160800.0],["2025-03-07",20.7083,20.8457,20.5906,20.8064,673000.0],["2025-03-10",20.7574,20.7868,20.3258,20.3552,242400.0],["2025-03-11",20.5023,20.571,20.208,20.3552,286400.0],["2025-03-12",20.2178,20.5023,20.1982,20.4337,130800.0],["2025-03-13",20.4435,20.6495,20.4337,20.5121,92100.0],["2025-03-14",20.6299,20.8849,20.5906,20.8359,144400.0],["2025-03-17",20.8555,21.2381,20.8555,21.1498,269300.0],["2025-03-18",20.9732,21.0419,20.8162,20.983,148600.0],["2025-03-19",21.1302,21.4244,21.1302,21.3067,128000.0],["2025-03-20",21.0517,21.2871,21.0517,21.2381,133400.0],["2025-03-21",21.1694,21.3067,21.1498,21.2479,162100.0],["2025-03-24",21.3852,21.3852,21.2184,21.2675,128500.0],["2025-03-25",21.2773,21.3067,21.1596,21.3067,87600.0],["2025-03-26",21.1498,21.1596,21.0026,21.0909,91700.0],["2025-03-27",21.0909,21.3754,21.0517,21.2577,186800.0],["2025-03-28",21.0321,21.1007,20.6985,20.777,123800.0],["2025-03-31",20.85,20.93,20.68,20.89,206300.0],["2025-04-01",20.74,20.91,20.63,20.83,228200.0],["2025-04-02",20.67,21.02,20.67,20.98,119200.0],["2025-04-03",20.51,20.51,20.23,20.32,242900.0],["2025-04-04",19.23,19.32,18.73,18.83,261800.0],["2025-04-07",17.95,19.13,17.86,18.5,456900.0],["2025-04-08",19.07,19.2,18.08,18.25,501600.0],["2025-04-09",17.93,19.47,17.75,19.34,532900.0],["2025-04-10",19.17,19.17,18.33,18.75,339200.0],["2025-04-11",18.63,18.83,18.22,18.7,503600.0],["2025-04-14",18.88,19.17,18.88,19.12,409800.0],["2025-04-15",19.16,19.31,19.08,19.09,422400.0],["2025-04-16",19.2,19.56,18.99,19.04,781900.0],["2025-04-17",19.52,19.82,19.52,19.72,357500.0],["2025-04-21",19.59,19.83,19.32,19.52,336400.0],["2025-04-22",19.86,20.05,19.81,19.9,366000.0],["2025-04-23",20.09,20.3,19.87,20.12,248700.0],["2025-04-24",20.11,20.32,20.07,20.3,148500.0],["2025-04-25",19.99,20.08,19.8,20.0,292200.0],["2025-04-28",19.95,20.17,19.84,20.16,460500.0],["2025-04-29",20.08,20.28,20.08,20.22,578100.0],["2025-04-30",19.94,20.07,19.79,20.06,331500.0],["2025-05-01",20.08,20.26,20.07,20.08,191600.0],["2025-05-02",20.02,20.14,19.97,20.12,158300.0],["2025-05-05",20.21,20.34,20.12,20.21,784100.0],["2025-05-06",20.13,20.34,20.04,20.23,124700.0],["2025-05-07",20.12,20.12,19.93,20.0,238900.0],["2025-05-08",20.0,20.1,19.92,19.96,200000.0],["2025-05-09",20.18,20.21,20.08,20.11,177000.0],["2025-05-12",20.52,20.61,20.2,20.51,270200.0],["2025-05-13",20.14,20.14,19.9,20.07,383500.0],["2025-05-14",20.22,20.35,20.12,20.26,218700.0],["2025-05-15",20.38,20.6,20.38,20.55,306000.0],["2025-05-16",20.53,20.58,20.45,20.54,145200.0],["2025-05-19",20.38,20.52,20.35,20.52,196800.0],["2025-05-20",20.46,20.54,20.4,20.48,325400.0],["2025-05-21",20.7,20.79,20.55,20.56,299100.0],["2025-05-22",20.53,20.63,20.51,20.57,159100.0],["2025-05-23",20.4,20.6,20.36,20.54,147600.0],["2025-05-27",20.95,21.33,20.95,21.31,189900.0],["2025-05-28",21.01,21.03,20.93,20.96,103500.0],["2025-05-29",21.16,21.22,21.03,21.18,148800.0],["2025-05-30",21.22,21.27,21.1,21.26,97400.0],["2025-06-02",21.27,21.28,21.17,21.26,322900.0],["2025-06-03",21.33,21.5,21.33,21.46,260100.0],["2025-06-04",21.4,21.47,21.33,21.37,85000.0],["2025-06-05",21.19,21.22,21.06,21.21,131600.0],["2025-06-06",21.24,21.41,21.24,21.41,81400.0],["2025-06-09",21.51,21.59,21.47,21.54,732400.0],["2025-06-10",21.65,21.65,21.57,21.6,228800.0],["2025-06-11",21.61,21.62,21.49,21.53,229500.0],["2025-06-12",21.7,21.88,21.68,21.88,136700.0],["2025-06-13",21.64,21.71,21.53,21.63,116200.0],["2025-06-16",21.69,21.83,21.59,21.6,182300.0],["2025-06-17",21.35,21.35,21.14,21.19,235800.0],["2025-06-18",21.35,21.42,21.26,21.31,239300.0],["2025-06-20",21.29,21.33,21.19,21.25,224900.0],["2025-06-23",21.2,21.48,21.14,21.48,203400.0],["2025-06-24",21.57,21.67,21.55,21.6,238200.0],["2025-06-25",21.41,21.41,21.28,21.3,143600.0],["2025-06-26",21.73,21.93,21.72,21.93,153000.0],["2025-06-27",22.1,22.29,22.05,22.19,219300.0],["2025-06-30",22.56,22.57,22.34,22.52,237900.0],["2025-07-01",22.76,22.82,22.66,22.76,285200.0],["2025-07-02",22.78,22.85,22.69,22.82,106900.0],["2025-07-03",22.77,22.89,22.75,22.89,94300.0],["2025-07-07",22.45,22.66,22.21,22.28,170500.0],["2025-07-08",22.24,22.36,22.2,22.31,116600.0],["2025-07-09",22.54,22.69,22.52,22.69,154300.0],["2025-07-10",22.61,22.72,22.5,22.66,117300.0],["2025-07-11",22.6,22.64,22.51,22.62,111200.0],["2025-07-14",22.61,22.74,22.56,22.68,169800.0],["2025-07-15",22.55,22.55,22.28,22.32,126700.0],["2025-07-16",22.25,22.31,22.1,22.28,154400.0],["2025-07-17",22.2,22.31,22.18,22.29,161100.0],["2025-07-18",22.4,22.42,22.28,22.35,116300.0],["2025-07-21",22.43,22.67,22.41,22.61,116900.0],["2025-07-22",22.61,22.73,22.61,22.72,282000.0],["2025-07-23",23.25,23.48,23.18,23.48,438900.0],["2025-07-24",23.29,23.32,23.17,23.18,215100.0],["2025-07-25",23.04,23.09,22.97,23.08,81100.0],["2025-07-28",22.87,22.87,22.59,22.65,86200.0],["2025-07-29",22.61,22.61,22.33,22.43,257400.0],["2025-07-30",22.63,22.75,22.37,22.52,374200.0],["2025-07-31",22.59,22.68,22.51,22.55,670700.0],["2025-08-01",23.0,23.0,22.65,22.85,167700.0],["2025-08-04",23.24,23.36,23.07,23.32,218000.0],["2025-08-05",23.38,23.47,23.31,23.39,106200.0],["2025-08-06",23.68,23.83,23.62,23.79,88100.0],["2025-08-07",24.58,24.94,24.56,24.92,288600.0],["2025-08-08",25.16,25.33,25.07,25.26,109800.0],["2025-08-11",25.27,25.39,24.9,25.25,119200.0],["2025-08-12",25.37,25.54,25.28,25.45,121400.0],["2025-08-13",25.38,25.44,25.35,25.4,86800.0],["2025-08-14",25.5,25.75,25.5,25.64,136900.0],["2025-08-15",25.96,25.96,25.86,25.88,108300.0],["2025-08-18",25.85,26.04,25.84,26.03,159400.0],["2025-08-19",26.02,26.15,25.98,26.02,271000.0],["2025-08-20",25.85,25.85,25.69,25.71,165600.0],["2025-08-21",25.5,25.5,25.3,25.44,155400.0],["2025-08-22",25.71,26.25,25.71,26.06,204800.0],["2025-08-25",25.98,26.06,25.95,25.97,78600.0],["2025-08-26",25.81,25.97,25.81,25.97,99500.0],["2025-08-27",25.73,25.81,25.63,25.78,66300.0],["2025-08-28",26.05,26.2,26.05,26.15,215200.0],["2025-08-29",26.0,26.07,25.87,25.92,189900.0],["2025-09-02",26.03,26.18,25.93,26.18,108200.0],["2025-09-03",25.9,25.95,25.81,25.93,96900.0],["2025-09-04",25.92,26.1,25.85,26.1,62700.0],["2025-09-05",26.35,26.45,26.15,26.22,145000.0],["2025-09-08",26.49,26.67,26.47,26.66,88300.0],["2025-09-09",26.43,26.49,26.29,26.44,104800.0],["2025-09-10",26.52,26.73,26.52,26.66,149700.0],["2025-09-11",26.77,27.01,26.77,26.99,67300.0],["2025-09-12",26.78,26.86,26.72,26.81,64900.0],["2025-09-15",26.6,26.94,26.6,26.86,86000.0],["2025-09-16",27.07,27.16,27.02,27.06,147700.0],["2025-09-17",26.97,27.21,26.73,26.96,268300.0],["2025-09-18",26.82,26.9,26.59,26.86,97900.0],["2025-09-19",26.98,27.2,26.98,27.05,111700.0],["2025-09-22",27.06,27.07,26.93,26.99,104600.0],["2025-09-23",27.01,27.16,26.88,26.91,175600.0],["2025-09-24",26.76,26.76,26.47,26.57,223000.0],["2025-09-25",26.35,26.48,26.23,26.42,241000.0],["2025-09-26",26.47,26.66,26.47,26.64,153200.0],["2025-09-29",26.62,26.63,26.47,26.54,161700.0],["2025-09-30",26.31,26.31,25.94,26.12,91900.0],["2025-10-01",25.89,25.92,25.71,25.81,190800.0],["2025-10-02",25.54,25.6,25.22,25.53,166500.0],["2025-10-03",25.63,25.81,25.61,25.8,173100.0],["2025-10-06",25.83,26.03,25.83,25.95,105900.0],["2025-10-07",25.71,25.73,25.47,25.52,80800.0],["2025-10-08",25.31,25.38,25.21,25.34,135700.0],["2025-10-09",25.34,25.34,25.0,25.08,190100.0],["2025-10-10",24.61,24.79,24.26,24.41,114800.0],["2025-10-13",24.84,24.84,24.43,24.57,244800.0],["2025-10-14",24.44,24.8,24.44,24.71,120000.0],["2025-10-15",24.96,25.14,24.94,25.07,153000.0],["2025-10-16",25.22,25.22,24.77,24.84,122400.0],["2025-10-17",24.8,25.01,24.76,24.94,98100.0],["2025-10-20",25.02,25.08,24.91,25.0,129300.0],["2025-10-21",25.25,25.34,25.2,25.28,182400.0],["2025-10-22",25.34,25.46,25.19,25.26,124400.0],["2025-10-23",25.18,25.28,25.09,25.16,121500.0],["2025-10-24",25.02,25.02,24.85,24.87,125600.0],["2025-10-27",24.9,24.94,24.87,24.91,132500.0],["2025-10-28",24.79,24.94,24.77,24.9,117200.0],["2025-10-29",24.5,24.59,24.19,24.31,172600.0],["2025-10-30",24.19,24.37,24.19,24.22,131000.0],["2025-10-31",24.35,24.52,24.32,24.49,105700.0],["2025-11-03",24.5,24.84,24.24,24.49,103100.0],["2025-11-04",24.41,24.52,24.31,24.36,147300.0],["2025-11-05",24.58,24.81,24.43,24.7,122300.0],["2025-11-06",25.1,25.15,24.81,25.04,96500.0],["2025-11-07",24.91,25.12,24.81,25.04,162600.0],["2025-11-10",25.12,25.3,25.07,25.26,85800.0],["2025-11-11",25.32,25.47,25.26,25.46,106800.0],["2025-11-12",26.84,27.1,26.65,26.71,134400.0],["2025-11-13",26.15,26.21,25.97,26.04,134300.0],["2025-11-14",26.07,26.29,26.01,26.23,111800.0],["2025-11-17",25.79,25.9,25.5,25.61,119800.0],["2025-11-18",25.44,25.56,25.29,25.53,115500.0],["2025-11-19",25.54,25.78,25.46,25.74,148400.0],["2025-11-20",25.76,26.1,25.38,25.42,333900.0],["2025-11-21",25.86,26.11,25.71,26.04,137800.0],["2025-11-24",25.97,26.37,25.97,26.35,109800.0],["2025-11-25",26.33,26.88,26.27,26.74,123600.0],["2025-11-26",26.67,27.04,26.67,27.02,123600.0],["2025-11-28",27.2,27.38,27.19,27.35,71500.0],["2025-12-01",27.08,27.27,27.05,27.25,336800.0],["2025-12-02",27.51,27.57,27.39,27.55,95000.0],["2025-12-03",27.3,27.62,27.26,27.59,178300.0],["2025-12-04",28.0,28.2,27.85,27.95,144800.0],["2025-12-05",27.68,27.89,27.61,27.82,121100.0],["2025-12-08",27.84,27.86,27.69,27.78,132700.0],["2025-12-09",27.82,27.97,27.71,27.79,106800.0],["2025-12-10",28.01,28.26,27.86,28.16,94900.0],["2025-12-11",28.2,28.56,28.2,28.56,125800.0],["2025-12-12",28.67,28.86,28.57,28.83,141500.0],["2025-12-15",29.26,29.33,29.15,29.33,590100.0],["2025-12-16",28.89,29.12,28.88,28.88,416300.0],["2025-12-17",28.65,28.85,28.39,28.4,219200.0],["2025-12-18",28.85,29.08,28.85,28.92,208600.0],["2025-12-19",28.77,29.03,28.77,28.84,162800.0],["2025-12-22",28.89,29.02,28.83,28.98,107400.0],["2025-12-23",29.45,29.68,29.3,29.67,138700.0],["2025-12-24",29.43,29.67,29.39,29.54,75100.0],["2025-12-26",29.22,29.41,29.22,29.35,127400.0],["2025-12-29",29.5,29.59,29.42,29.58,80100.0],["2025-12-30",29.48,29.48,29.29,29.42,70600.0],["2025-12-31",29.37,29.39,29.18,29.22,63300.0],["2026-01-02",29.35,29.52,29.25,29.49,202500.0],["2026-01-05",29.59,29.94,29.46,29.84,312500.0],["2026-01-06",29.97,30.33,29.97,30.07,206900.0],["2026-01-07",29.95,29.97,29.77,29.88,228500.0],["2026-01-08",29.85,30.2,29.82,30.19,169400.0],["2026-01-09",30.17,30.66,30.17,30.61,117900.0],["2026-01-12",30.61,30.8,30.48,30.8,108600.0],["2026-01-13",30.52,30.52,30.24,30.3,134200.0],["2026-01-14",30.2,30.41,30.17,30.36,182900.0],["2026-01-15",30.51,30.82,30.44,30.52,164600.0],["2026-01-16",30.62,30.7,30.33,30.7,129800.0],["2026-01-20",30.2,30.5,30.2,30.33,190100.0],["2026-01-21",30.08,30.55,30.08,30.38,221800.0],["2026-01-22",30.26,30.26,29.64,29.95,272600.0],["2026-01-23",30.03,30.3,29.84,30.29,204600.0],["2026-01-26",30.23,30.34,30.13,30.17,151800.0],["2026-01-27",30.31,30.58,30.16,30.56,138400.0],["2026-01-28",30.25,30.35,30.02,30.33,151600.0],["2026-01-29",30.5,30.72,30.21,30.65,214600.0],["2026-01-30",30.44,30.58,30.24,30.53,189600.0],["2026-02-02",30.25,30.57,30.24,30.56,200600.0],["2026-02-03",30.59,30.85,30.5,30.84,148000.0],["2026-02-04",31.15,31.55,31.09,31.23,336400.0],["2026-02-05",31.12,31.45,31.12,31.25,310800.0],["2026-02-06",31.89,32.37,31.89,32.3,270900.0],["2026-02-09",32.93,34.31,32.8,33.99,282200.0],["2026-02-10",35.31,35.49,34.96,35.3,261200.0],["2026-02-11",35.46,35.91,35.37,35.85,263300.0],["2026-02-12",37.01,37.04,36.34,36.6,432200.0],["2026-02-13",35.88,36.41,35.82,36.34,593300.0],["2026-02-17",34.68,35.25,34.64,35.15,353800.0],["2026-02-18",35.39,35.99,35.37,35.47,210200.0],["2026-02-19",35.74,36.28,35.67,36.01,519300.0],["2026-02-20",35.11,35.34,34.76,35.34,295600.0],["2026-02-23",35.45,35.81,35.15,35.25,630200.0],["2026-02-24",34.71,35.52,34.6,35.39,679500.0],["2026-02-25",35.28,35.78,35.28,35.62,569900.0],["2026-02-26",35.49,35.71,35.36,35.59,307000.0],["2026-02-27",35.53,35.75,35.14,35.55,1228800.0],["2026-03-02",33.92,34.31,33.53,34.09,1004500.0],["2026-03-03",31.31,32.63,31.06,32.47,622300.0],["2026-03-04",32.15,32.81,31.95,32.8,436700.0],["2026-03-05",31.76,31.86,30.97,31.23,1091400.0],["2026-03-06",31.12,31.46,30.87,31.35,344700.0],["2026-03-09",31.03,32.23,31.03,32.22,552600.0],["2026-03-10",31.81,32.53,31.71,31.88,538600.0],["2026-03-11",31.24,31.4,31.02,31.23,318500.0],["2026-03-12",30.61,30.61,30.14,30.26,719700.0],["2026-03-13",30.19,30.47,29.85,29.94,289600.0],["2026-03-16",30.39,30.63,30.2,30.39,276300.0],["2026-03-17",30.62,30.89,30.56,30.56,505000.0],["2026-03-18",30.45,30.67,30.17,30.17,354400.0],["2026-03-19",29.54,30.17,29.5,30.03,335200.0],["2026-03-20",29.78,30.04,29.37,29.48,1082200.0],["2026-03-23",29.79,30.3,29.63,29.81,725700.0],["2026-03-24",29.44,29.92,29.42,29.82,452300.0],["2026-03-25",30.42,30.52,30.22,30.47,358500.0],["2026-03-26",29.89,30.41,29.63,29.63,410100.0],["2026-03-27",29.65,29.71,29.24,29.27,301700.0],["2026-03-30",29.36,29.49,29.04,29.16,234300.0],["2026-03-31",29.26,30.04,29.26,29.99,516900.0],["2026-04-01",30.42,30.67,30.27,30.45,399700.0],["2026-04-02",29.26,30.13,29.23,30.03,582400.0],["2026-04-06",29.73,29.92,29.67,29.8,579200.0],["2026-04-07",29.64,29.9,29.34,29.86,358100.0],["2026-04-08",31.38,31.61,31.18,31.37,269900.0],["2026-04-09",30.62,31.24,30.51,30.96,725900.0],["2026-04-10",31.05,31.13,30.9,31.0,311300.0],["2026-04-13",30.16,31.08,30.16,31.04,803500.0],["2026-04-14",31.66,31.85,31.65,31.68,319700.0],["2026-04-15",31.61,32.02,31.61,31.9,263200.0],["2026-04-16",31.94,32.02,31.74,31.74,232000.0],["2026-04-17",31.94,32.53,31.94,32.23,232300.0],["2026-04-20",32.06,32.1,31.84,31.87,255700.0],["2026-04-21",31.47,31.47,30.56,30.58,289300.0],["2026-04-22",31.11,31.11,30.49,30.52,168600.0],["2026-04-23",30.52,30.71,30.1,30.4,226000.0],["2026-04-24",30.4,30.49,30.18,30.4,198500.0],["2026-04-27",31.99,32.07,31.48,31.55,457900.0],["2026-04-28",32.7,32.87,32.4,32.51,514900.0],["2026-04-29",32.49,32.79,32.49,32.63,439200.0],["2026-04-30",33.24,33.72,33.14,33.61,309800.0],["2026-05-01",33.44,33.44,33.02,33.05,199600.0],["2026-05-04",33.01,33.26,32.76,32.86,210900.0],["2026-05-05",33.05,33.32,33.0,33.23,205500.0],["2026-05-06",33.85,34.37,33.3,34.1,192700.0],["2026-05-07",33.21,33.94,33.17,33.19,195700.0],["2026-05-08",33.48,33.89,33.48,33.73,213000.0],["2026-05-11",38.56,38.56,36.58,36.74,497100.0],["2026-05-12",37.52,37.73,37.2,37.64,311900.0],["2026-05-13",37.64,38.09,37.59,37.96,298700.0],["2026-05-14",36.99,37.27,36.67,36.99,227300.0],["2026-05-15",36.49,36.74,36.36,36.65,351300.0],["2026-05-18",36.76,37.15,36.65,36.9,159600.0],["2026-05-19",37.3,37.51,37.02,37.22,166200.0],["2026-05-20",38.17,38.7,38.16,38.63,235300.0],["2026-05-21",38.93,39.35,38.81,39.26,336200.0],["2026-05-22",39.18,39.38,38.85,38.85,244900.0],["2026-05-26",39.82,40.0,39.82,39.92,228900.0],["2026-05-27",38.77,38.77,38.47,38.61,297400.0],["2026-05-28",38.41,38.75,38.0,38.7,454800.0],["2026-05-29",39.05,39.32,38.97,39.02,258100.0],["2026-06-01",38.58,38.9,38.54,38.81,398800.0],["2026-06-02",38.6,39.01,38.59,38.81,403100.0],["2026-06-03",39.22,39.47,38.9,39.25,1028900.0],["2026-06-04",39.32,39.84,39.32,39.76,818100.0],["2026-06-05",38.5,38.64,37.73,37.88,397400.0],["2026-06-08",38.53,38.78,38.47,38.53,260200.0],["2026-06-09",39.06,39.42,38.44,38.9,322600.0],["2026-06-10",38.54,38.82,38.13,38.15,165900.0],["2026-06-11",38.08,38.75,37.81,38.71,224300.0],["2026-06-12",38.4,38.7,38.24,38.67,289200.0],["2026-06-15",38.72,38.73,38.4,38.41,267900.0],["2026-06-16",39.38,39.65,39.24,39.37,267900.0],["2026-06-17",39.57,40.09,39.47,39.63,328600.0],["2026-06-18",40.35,40.5,40.06,40.15,281600.0],["2026-06-22",40.34,40.63,40.19,40.36,237700.0],["2026-06-23",38.92,39.39,38.89,39.2,179800.0],["2026-06-24",38.76,38.76,38.18,38.35,286000.0],["2026-06-25",38.45,38.72,38.19,38.48,332200.0],["2026-06-26",38.28,38.5,37.81,38.28,229500.0],["2026-06-29",38.11,38.5,37.8,38.43,648500.0],["2026-06-30",38.25,38.38,38.02,38.04,253200.0],["2026-07-01",37.85,38.81,37.85,38.4,184900.0],["2026-07-02",39.11,39.42,38.72,39.06,182400.0],["2026-07-06",39.57,40,39.565,39.85,215211.55834],["2026-07-07",39.89,39.963,39.26,39.33,277432.721378],["2026-07-08",39.17,39.36,38.89,39.36,282384.698484],["2026-07-09",39.7,40.15,39.7,39.96,197613.066419],["2026-07-10",40.15,40.39,40.0073,40.3,153114.141184],["2026-07-13",39.82,39.89,39.3241,39.48,207233.690897],["2026-07-14",39.96,40.46,39.6,40.21,243626.80027],["2026-07-15",40.48,40.65,40.26,40.59,189948.431966],["2026-07-16",40.16,40.16,39.8,39.83,229339.297474],["2026-07-17",38.25,38.65,37.9157,38.4,223086.87064],["2026-07-20",38.7,38.83,38.28,38.3,131935.363249],["2026-07-21",39.75,40.45,39.4501,40.41,186859.921103],["2026-07-22",40.37,40.67,40.37,40.54,145652.189377],["2026-07-23",40.25,40.37,39.91,40.1,143877.38089],["2026-07-24",39.62,40.47,39.62,40.31,225076.16412],["2026-07-27",40.78,40.998,40.145,40.22,333189.308298],["2026-07-28",39.15,39.41,38.95,39.2,185963.389402],["2026-07-29",39.39,39.9,39.12,39.12,232089.682328],["2026-07-30",39.21,40.445,39.18,40.4,165618.674952],["2026-07-31",40.68,40.69,39.93,40.31,186459.339653],["2026-08-03",40.24,40.343,39.91,39.97,176580.539812],["2026-08-04",40.02,40.44,39.98,40.24,141521.41879],["2026-08-05",41.54,41.61,41.17,41.31,236863.867513],["2026-08-06",41.73,42.39,41.16,41.29,234620.624228],["2026-08-07",40.78,40.79,39.87,40.09,204046.678064],["2026-08-10",39.65,39.852,39.42,39.81,79484.72194],["2026-08-11",39.89,40.19,39.695,39.7,226508.751635],["2026-08-12",40.43,40.58,40.12,40.58,427666.040573],["2026-08-13",40.5,40.55,40.21,40.43,392665.472973],["2026-08-14",40.41,40.41,40.06,40.16,281403.382208]]}