{"t":"OSBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-16",3.6746,3.6746,3.6746,3.6746,1333.0],["1993-11-17",3.6746,3.6746,3.6746,3.6746,0.0],["1993-11-18",3.6746,3.6746,3.6746,3.6746,0.0],["1993-11-19",3.6746,3.6746,3.6746,3.6746,0.0],["1993-11-22",3.6746,3.6746,3.6746,3.6746,0.0],["1993-11-23",3.6746,3.6746,3.6746,3.6746,0.0],["1993-11-24",3.9196,3.9196,3.9196,3.9196,3333.0],["1993-11-26",3.9196,3.9196,3.9196,3.9196,0.0],["1993-11-29",3.7726,3.7726,3.7726,3.7726,1333.0],["1993-11-30",3.7726,3.7726,3.7726,3.7726,0.0],["1993-12-01",3.7726,3.7726,3.7726,3.7726,0.0],["1993-12-02",3.7726,3.9196,3.7726,3.9196,6000.0],["1993-12-03",3.9196,3.9196,3.9196,3.9196,0.0],["1993-12-06",3.9196,3.9196,3.9196,3.9196,0.0],["1993-12-07",3.9196,3.9196,3.9196,3.9196,0.0],["1993-12-08",3.8216,3.8216,3.8216,3.8216,3333.0],["1993-12-09",3.8216,3.8216,3.8216,3.8216,0.0],["1993-12-10",3.8216,3.8216,3.8216,3.8216,0.0],["1993-12-13",3.9196,3.9196,3.9196,3.9196,1333.0],["1993-12-14",3.9196,3.9196,3.9196,3.9196,1333.0],["1993-12-15",3.9196,3.9196,3.9196,3.9196,0.0],["1993-12-16",3.9196,3.9196,3.9196,3.9196,0.0],["1993-12-17",3.9196,3.9196,3.9196,3.9196,0.0],["1993-12-20",3.9196,3.9196,3.9196,3.9196,0.0],["1993-12-21",3.9196,3.9196,3.9196,3.9196,3333.0],["1993-12-22",3.9147,3.9393,3.9147,3.9147,26667.0],["1993-12-23",3.9393,3.9393,3.9393,3.9393,1333.0],["1993-12-27",3.8408,4.0378,3.8408,4.0378,6000.0],["1993-12-28",4.0378,4.0378,4.0378,4.0378,0.0],["1993-12-29",4.0378,4.0378,4.0378,4.0378,0.0],["1993-12-30",3.8408,4.0378,3.8408,3.8408,6667.0],["1993-12-31",3.8408,3.8408,3.8408,3.8408,1333.0],["1994-01-03",3.8408,3.8531,3.8408,3.8531,4000.0],["1994-01-04",3.8408,4.0378,3.8408,4.0378,10000.0],["1994-01-05",4.0378,4.0378,4.0378,4.0378,0.0],["1994-01-06",3.8408,3.8408,3.8408,3.8408,667.0],["1994-01-07",3.8408,3.8408,3.8408,3.8408,0.0],["1994-01-10",3.8408,3.8408,3.8408,3.8408,0.0],["1994-01-11",3.9393,3.9516,3.9393,3.9516,21333.0],["1994-01-12",3.9516,3.9516,3.9516,3.9516,0.0],["1994-01-13",3.8408,3.8408,3.8408,3.8408,667.0],["1994-01-14",3.9393,4.0378,3.9393,4.0378,11333.0],["1994-01-17",4.0378,4.0378,4.0378,4.0378,0.0],["1994-01-18",3.9393,3.9393,3.9393,3.9393,4000.0],["1994-01-19",3.9147,3.9393,3.9147,3.9393,8000.0],["1994-01-20",3.9393,3.9393,3.9393,3.9393,0.0],["1994-01-21",3.9393,3.9393,3.9393,3.9393,0.0],["1994-01-24",3.8408,3.8408,3.8408,3.8408,3333.0],["1994-01-25",3.8408,3.8408,3.8408,3.8408,0.0],["1994-01-26",3.8408,3.8408,3.8408,3.8408,0.0],["1994-01-27",3.8408,3.8408,3.8408,3.8408,0.0],["1994-01-28",3.8408,3.8408,3.8408,3.8408,2000.0],["1994-01-31",4.0378,4.0378,4.0378,4.0378,1333.0],["1994-02-01",3.9393,4.0378,3.9393,4.0378,4667.0],["1994-02-02",4.0378,4.0378,4.0378,4.0378,0.0],["1994-02-03",4.0378,4.0378,4.0378,4.0378,0.0],["1994-02-04",4.0378,4.0378,4.0378,4.0378,0.0],["1994-02-07",4.0378,4.0378,4.0378,4.0378,0.0],["1994-02-08",3.8408,3.8408,3.8408,3.8408,2000.0],["1994-02-09",3.8408,3.8408,3.8408,3.8408,0.0],["1994-02-10",3.9885,4.1855,3.9147,4.1855,120000.0],["1994-02-11",4.1363,4.1363,4.1363,4.1363,667.0],["1994-02-14",4.1363,4.1363,4.1363,4.1363,0.0],["1994-02-15",3.9393,3.9639,3.8408,3.9393,48667.0],["1994-02-16",4.2347,4.2347,4.0378,4.2347,40000.0],["1994-02-17",4.2347,4.2347,4.2347,4.2347,25333.0],["1994-02-18",4.2347,4.2347,4.2347,4.2347,0.0],["1994-02-22",4.2347,4.2347,4.2347,4.2347,0.0],["1994-02-23",4.2347,4.2347,4.2347,4.2347,0.0],["1994-02-24",4.2347,4.2347,4.2347,4.2347,0.0],["1994-02-25",4.2347,4.2347,4.2347,4.2347,0.0],["1994-02-28",4.2347,4.2347,4.2347,4.2347,667.0],["1994-03-01",4.2347,4.2347,4.2347,4.2347,0.0],["1994-03-02",4.2347,4.2347,4.2347,4.2347,0.0],["1994-03-03",4.2347,4.2347,4.2347,4.2347,0.0],["1994-03-04",4.1855,4.1855,4.1855,4.1855,667.0],["1994-03-07",4.1855,4.1855,4.1855,4.1855,0.0],["1994-03-08",4.087,4.087,4.087,4.087,667.0],["1994-03-09",4.087,4.087,4.087,4.087,0.0],["1994-03-10",4.087,4.087,4.087,4.087,0.0],["1994-03-11",4.087,4.087,4.087,4.087,0.0],["1994-03-14",3.9393,4.0378,3.9393,3.9393,30667.0],["1994-03-15",4.0581,4.0581,4.0581,4.0581,2667.0],["1994-03-16",4.0581,4.0581,3.9591,3.9591,14000.0],["1994-03-17",3.9591,4.0333,3.9591,4.0333,20000.0],["1994-03-18",4.0333,4.0333,4.0333,4.0333,0.0],["1994-03-21",3.9591,4.0086,3.9591,4.0086,10667.0],["1994-03-22",4.0086,4.0086,4.0086,4.0086,0.0],["1994-03-23",4.0086,4.0086,4.0086,4.0086,0.0],["1994-03-24",3.9591,3.9591,3.9591,3.9591,2000.0],["1994-03-25",3.9591,4.1076,3.9591,4.1076,3333.0],["1994-03-28",3.9591,3.9591,3.9591,3.9591,1333.0],["1994-03-29",3.9591,3.9591,3.9591,3.9591,3333.0],["1994-03-30",4.0333,4.256,4.0333,4.256,9333.0],["1994-03-31",3.9591,3.9591,3.9591,3.9591,667.0],["1994-04-04",4.0581,4.0581,4.0581,4.0581,3333.0],["1994-04-05",4.1571,4.256,4.0581,4.256,10667.0],["1994-04-06",4.256,4.256,4.256,4.256,0.0],["1994-04-07",4.256,4.256,4.256,4.256,0.0],["1994-04-08",4.256,4.256,4.256,4.256,0.0],["1994-04-11",4.256,4.256,4.256,4.256,0.0],["1994-04-12",4.256,4.256,4.256,4.256,0.0],["1994-04-13",4.256,4.256,4.256,4.256,667.0],["1994-04-14",3.9591,4.0086,3.9591,3.9591,42000.0],["1994-04-15",3.9591,3.9591,3.9591,3.9591,0.0],["1994-04-18",3.9591,3.9591,3.9591,3.9591,0.0],["1994-04-19",3.9591,4.0086,3.9591,4.0086,30000.0],["1994-04-20",3.9591,3.9591,3.9591,3.9591,4000.0],["1994-04-21",3.9591,3.9591,3.9591,3.9591,5333.0],["1994-04-22",3.9591,3.9591,3.9591,3.9591,1333.0],["1994-04-25",3.9591,3.9591,3.9591,3.9591,0.0],["1994-04-26",3.9591,4.0086,3.9591,4.0086,10667.0],["1994-04-28",4.0086,4.0086,4.0086,4.0086,0.0],["1994-04-29",4.0086,4.0086,4.0086,4.0086,0.0],["1994-05-02",3.9591,3.9591,3.9591,3.9591,667.0],["1994-05-03",3.9591,3.9591,3.9591,3.9591,0.0],["1994-05-04",3.9591,3.9591,3.9591,3.9591,667.0],["1994-05-05",3.9591,3.9591,3.9591,3.9591,1333.0],["1994-05-06",3.9591,3.9591,3.9591,3.9591,0.0],["1994-05-09",3.9591,3.9591,3.9591,3.9591,2000.0],["1994-05-10",4.1076,4.1076,4.1076,4.1076,1333.0],["1994-05-11",4.0086,4.1694,4.0086,4.1694,66667.0],["1994-05-12",4.1694,4.1694,4.1694,4.1694,0.0],["1994-05-13",3.9591,3.9591,3.9591,3.9591,667.0],["1994-05-16",3.9591,3.9591,3.9591,3.9591,0.0],["1994-05-17",4.256,4.256,4.256,4.256,2667.0],["1994-05-18",4.256,4.256,4.256,4.256,0.0],["1994-05-19",4.256,4.256,4.256,4.256,1333.0],["1994-05-20",3.9591,3.9591,3.9591,3.9591,2667.0],["1994-05-23",4.1571,4.1571,4.0581,4.0581,2667.0],["1994-05-24",4.0581,4.0581,4.0581,4.0581,0.0],["1994-05-25",4.0581,4.0581,4.0581,4.0581,0.0],["1994-05-26",3.9591,3.9591,3.9591,3.9591,2667.0],["1994-05-27",3.9591,3.9591,3.9591,3.9591,0.0],["1994-05-31",4.256,4.256,4.256,4.256,667.0],["1994-06-01",4.256,4.256,4.256,4.256,0.0],["1994-06-02",4.256,4.256,4.256,4.256,0.0],["1994-06-03",4.256,4.256,4.256,4.256,0.0],["1994-06-06",4.256,4.256,4.256,4.256,0.0],["1994-06-07",3.9591,3.9591,3.9591,3.9591,667.0],["1994-06-08",3.9591,4.0086,3.9591,4.0086,10667.0],["1994-06-09",3.9591,3.9591,3.9591,3.9591,2667.0],["1994-06-10",3.9591,3.9591,3.9591,3.9591,0.0],["1994-06-13",3.9591,3.9591,3.9591,3.9591,0.0],["1994-06-14",3.9591,3.9591,3.9591,3.9591,0.0],["1994-06-15",4.256,4.256,4.256,4.256,667.0],["1994-06-16",4.256,4.256,4.256,4.256,0.0],["1994-06-17",4.256,4.256,4.256,4.256,0.0],["1994-06-20",4.2759,4.2759,4.2759,4.2759,0.0],["1994-06-21",4.2759,4.2759,4.2759,4.2759,0.0],["1994-06-22",3.9776,3.9776,3.9776,3.9776,4667.0],["1994-06-23",4.2759,4.2759,3.9776,3.9776,5333.0],["1994-06-24",3.9776,3.9776,3.9776,3.9776,0.0],["1994-06-27",4.0273,4.0273,4.0273,4.0273,3333.0],["1994-06-28",4.2759,4.2759,4.2759,4.2759,667.0],["1994-06-29",4.2759,4.2759,3.9776,3.9776,36667.0],["1994-06-30",3.9776,4.2759,3.9776,4.1765,171333.0],["1994-07-01",4.2759,4.2759,4.1268,4.1765,41333.0],["1994-07-05",4.1765,4.1765,4.1765,4.1765,0.0],["1994-07-06",4.1765,4.1765,4.1765,4.1765,0.0],["1994-07-07",4.0273,4.1268,4.0273,4.1268,6667.0],["1994-07-08",4.1268,4.1268,4.1268,4.1268,0.0],["1994-07-11",3.9776,4.2759,3.9776,4.2759,6000.0],["1994-07-12",4.0522,4.1268,4.0522,4.0522,20000.0],["1994-07-13",3.9776,3.9776,3.9776,3.9776,3333.0],["1994-07-14",3.9776,3.9776,3.9776,3.9776,2667.0],["1994-07-15",3.9776,4.2759,3.9776,4.2759,10000.0],["1994-07-18",4.2759,4.2759,4.2759,4.2759,12000.0],["1994-07-19",3.9776,3.9776,3.9776,3.9776,2667.0],["1994-07-20",3.9776,3.9776,3.9776,3.9776,0.0],["1994-07-21",3.9776,3.9776,3.9776,3.9776,0.0],["1994-07-22",3.9776,3.9776,3.9776,3.9776,2000.0],["1994-07-25",3.9776,3.9776,3.9776,3.9776,0.0],["1994-07-26",3.9776,3.9776,3.9776,3.9776,0.0],["1994-07-27",3.9776,3.9776,3.9776,3.9776,0.0],["1994-07-28",4.1268,4.1268,4.1268,4.1268,667.0],["1994-07-29",4.1268,4.1268,4.1268,4.1268,0.0],["1994-08-01",4.2759,4.2759,3.9776,3.9776,3333.0],["1994-08-02",3.9776,3.9776,3.9776,3.9776,0.0],["1994-08-03",3.9776,3.9776,3.9776,3.9776,0.0],["1994-08-04",4.2759,4.2759,4.2759,4.2759,2667.0],["1994-08-05",4.2759,4.2759,4.1268,4.1392,25333.0],["1994-08-08",4.2262,4.2262,3.8284,3.8284,6667.0],["1994-08-09",3.8284,3.8284,3.8284,3.8284,0.0],["1994-08-10",3.8284,3.8284,3.8284,3.8284,0.0],["1994-08-11",4.077,4.077,3.7787,4.077,11333.0],["1994-08-12",3.8284,3.8284,3.8036,3.8284,80667.0],["1994-08-15",3.8284,3.8284,3.8284,3.8284,0.0],["1994-08-16",3.9776,3.9776,3.7787,3.7787,4667.0],["1994-08-17",3.9776,3.9776,3.7787,3.9776,6667.0],["1994-08-18",4.077,4.077,4.077,4.077,1333.0],["1994-08-19",4.077,4.077,4.077,4.077,0.0],["1994-08-22",4.1765,4.1765,4.1765,4.1765,4000.0],["1994-08-23",4.1765,4.1765,4.1765,4.1765,0.0],["1994-08-24",4.1765,4.1765,4.1765,4.1765,0.0],["1994-08-25",3.7787,3.7787,3.7787,3.7787,667.0],["1994-08-26",3.7787,4.0025,3.7787,3.9279,16000.0],["1994-08-29",3.9279,3.9279,3.9279,3.9279,0.0],["1994-08-30",4.0273,4.0273,3.9279,3.9776,79333.0],["1994-08-31",3.9776,3.9776,3.9776,3.9776,0.0],["1994-09-01",3.9776,3.9776,3.9776,3.9776,0.0],["1994-09-02",3.9776,3.9776,3.9776,3.9776,0.0],["1994-09-06",3.7787,3.7787,3.7787,3.7787,2667.0],["1994-09-07",3.7787,3.7787,3.7787,3.7787,0.0],["1994-09-08",3.7787,3.7787,3.7787,3.7787,0.0],["1994-09-09",3.7787,3.7787,3.7787,3.7787,0.0],["1994-09-12",3.7787,4.0273,3.7787,4.0273,10667.0],["1994-09-13",3.9776,3.9776,3.9776,3.9776,2000.0],["1994-09-14",4.2759,4.2759,3.9776,3.9776,2667.0],["1994-09-15",3.9776,3.9776,3.9776,3.9776,0.0],["1994-09-16",3.9776,3.9776,3.9776,3.9776,3333.0],["1994-09-19",4.2974,4.2974,4.2974,4.2974,1333.0],["1994-09-20",3.9976,4.0476,3.9976,4.0476,1333.0],["1994-09-21",4.0476,4.0476,4.0476,4.0476,0.0],["1994-09-22",4.0476,4.0476,4.0476,4.0476,0.0],["1994-09-23",4.0476,4.0476,4.0476,4.0476,0.0],["1994-09-26",4.0476,4.0476,4.0476,4.0476,0.0],["1994-09-27",3.7977,3.7977,3.7977,3.7977,3333.0],["1994-09-28",3.7977,3.7977,3.7977,3.7977,0.0],["1994-09-29",4.0226,4.0476,4.0226,4.0476,1333.0],["1994-09-30",4.0476,4.0476,4.0476,4.0476,0.0],["1994-10-03",4.0476,4.0476,4.0476,4.0476,0.0],["1994-10-04",4.0476,4.0476,4.0476,4.0476,0.0],["1994-10-05",3.7977,3.7977,3.7852,3.7852,16000.0],["1994-10-06",3.7852,3.7852,3.7852,3.7852,0.0],["1994-10-07",3.7852,3.7852,3.7852,3.7852,0.0],["1994-10-10",3.6978,3.6978,3.6978,3.6978,667.0],["1994-10-11",3.6978,3.6978,3.6978,3.6978,0.0],["1994-10-12",3.6978,3.6978,3.6978,3.6978,0.0],["1994-10-13",3.6978,3.6978,3.6978,3.6978,0.0],["1994-10-14",3.6978,3.6978,3.6978,3.6978,0.0],["1994-10-17",4.0975,4.0975,3.9976,3.9976,7333.0],["1994-10-18",3.9976,3.9976,3.9976,3.9976,0.0],["1994-10-19",3.9976,3.9976,3.9976,3.9976,0.0],["1994-10-20",3.9226,3.9226,3.6978,3.6978,4667.0],["1994-10-21",3.6978,3.6978,3.6978,3.6978,0.0],["1994-10-24",4.0975,4.0975,4.0975,4.0975,6000.0],["1994-10-25",3.6978,3.6978,3.6978,3.6978,667.0],["1994-10-26",3.6978,3.6978,3.6978,3.6978,3333.0],["1994-10-27",3.7977,3.7977,3.7602,3.7977,43333.0],["1994-10-28",4.0975,4.0975,4.0975,4.0975,667.0],["1994-10-31",4.0975,4.0975,4.0975,4.0975,0.0],["1994-11-01",4.0975,4.0975,3.9101,3.9226,68667.0],["1994-11-02",3.9226,3.9226,3.9226,3.9226,0.0],["1994-11-03",3.9226,3.9226,3.9226,3.9226,0.0],["1994-11-04",3.9226,3.9226,3.9226,3.9226,0.0],["1994-11-07",3.6978,4.0975,3.6978,4.0975,4000.0],["1994-11-08",4.0975,4.0975,4.0975,4.0975,0.0],["1994-11-09",3.6978,3.6978,3.6978,3.6978,667.0],["1994-11-10",3.6978,3.6978,3.6978,3.6978,0.0],["1994-11-11",3.9226,3.9226,3.7852,3.7977,43333.0],["1994-11-14",3.7977,3.7977,3.7977,3.7977,0.0],["1994-11-15",3.5978,3.8477,3.5978,3.8477,3333.0],["1994-11-16",3.8976,3.8976,3.8976,3.8976,6667.0],["1994-11-17",3.8976,3.8976,3.8976,3.8976,0.0],["1994-11-18",3.8976,3.8976,3.8976,3.8976,0.0],["1994-11-21",3.8477,3.8727,3.8477,3.8727,160000.0],["1994-11-22",3.8727,3.8727,3.8727,3.8727,0.0],["1994-11-23",3.8727,3.8727,3.8727,3.8727,0.0],["1994-11-25",3.8727,3.8727,3.8727,3.8727,0.0],["1994-11-28",3.8727,3.8727,3.8727,3.8727,0.0],["1994-11-29",3.4979,3.4979,3.4979,3.4979,3333.0],["1994-11-30",3.4979,3.4979,3.4979,3.4979,0.0],["1994-12-01",3.4979,3.4979,3.4979,3.4979,0.0],["1994-12-02",3.4979,3.4979,3.4979,3.4979,0.0],["1994-12-05",3.4979,3.4979,3.4979,3.4979,3333.0],["1994-12-06",3.3979,3.9976,3.3979,3.9976,2000.0],["1994-12-07",3.3979,3.3979,3.3979,3.3979,3333.0],["1994-12-08",3.3979,3.3979,3.3979,3.3979,0.0],["1994-12-09",3.3979,3.3979,3.3979,3.3979,0.0],["1994-12-12",3.3979,3.3979,3.3979,3.3979,0.0],["1994-12-13",3.3979,3.3979,3.3979,3.3979,0.0],["1994-12-14",3.3979,3.3979,3.3979,3.3979,9333.0],["1994-12-15",3.6978,3.6978,3.6978,3.6978,17333.0],["1994-12-16",3.9976,3.9976,3.9976,3.9976,1333.0],["1994-12-19",3.4236,3.4236,3.4236,3.4236,7333.0],["1994-12-20",3.4236,3.4236,3.4236,3.4236,0.0],["1994-12-21",3.4236,3.4236,3.4236,3.4236,15333.0],["1994-12-22",3.5243,3.5243,3.4488,3.4488,10667.0],["1994-12-23",3.4488,3.4488,3.4488,3.4488,0.0],["1994-12-27",3.4488,3.4488,3.4488,3.4488,0.0],["1994-12-28",3.625,3.625,3.625,3.625,6667.0],["1994-12-29",3.7257,3.7761,3.7257,3.7257,18667.0],["1994-12-30",4.0278,4.0278,4.0278,4.0278,1333.0],["1995-01-03",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-04",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-05",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-06",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-09",3.4236,3.4236,3.4236,3.4236,1333.0],["1995-01-10",3.4236,3.4236,3.4236,3.4236,0.0],["1995-01-11",3.4236,3.4236,3.4236,3.4236,0.0],["1995-01-12",3.4236,3.4236,3.4236,3.4236,4667.0],["1995-01-13",3.7257,4.0278,3.7257,4.0278,1333.0],["1995-01-16",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-17",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-18",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-19",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-20",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-23",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-24",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-25",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-26",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-27",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-30",4.0278,4.0278,4.0278,4.0278,0.0],["1995-01-31",4.0278,4.0278,4.0278,4.0278,0.0],["1995-02-01",4.0278,4.0278,4.0278,4.0278,0.0],["1995-02-02",4.0278,4.0278,4.0278,4.0278,0.0],["1995-02-03",3.4236,3.7257,3.4236,3.7257,12667.0],["1995-02-06",3.7257,3.7257,3.7257,3.7257,0.0],["1995-02-07",3.7257,3.7257,3.7257,3.7257,0.0],["1995-02-08",3.7257,3.7257,3.7257,3.7257,0.0],["1995-02-09",3.8264,3.8264,3.8264,3.8264,3333.0],["1995-02-10",3.8264,3.8264,3.8264,3.8264,0.0],["1995-02-13",3.8264,3.8264,3.8264,3.8264,0.0],["1995-02-14",3.8264,3.8264,3.8264,3.8264,0.0],["1995-02-15",3.8264,3.8264,3.8264,3.8264,0.0],["1995-02-16",3.8264,3.8264,3.8264,3.8264,0.0],["1995-02-17",3.625,3.625,3.625,3.625,1333.0],["1995-02-21",4.0278,4.0278,3.625,3.625,6667.0],["1995-02-22",3.625,3.7257,3.625,3.7257,15333.0],["1995-02-23",3.7257,3.7257,3.7257,3.7257,0.0],["1995-02-24",3.625,4.0278,3.625,4.0278,1333.0],["1995-02-27",4.0278,4.0278,4.0278,4.0278,0.0],["1995-02-28",3.625,4.0278,3.625,4.0278,4667.0],["1995-03-01",4.0278,4.0278,4.0278,4.0278,0.0],["1995-03-02",3.625,3.8264,3.625,3.8264,4000.0],["1995-03-03",3.8264,3.8264,3.8264,3.8264,0.0],["1995-03-06",3.8264,3.8264,3.8264,3.8264,2667.0],["1995-03-07",4.0278,4.0278,4.0278,4.0278,1333.0],["1995-03-08",4.0278,4.0278,4.0278,4.0278,0.0],["1995-03-09",4.0278,4.0278,4.0278,4.0278,0.0],["1995-03-10",4.0278,4.0278,4.0278,4.0278,0.0],["1995-03-13",4.0278,4.0278,4.0278,4.0278,0.0],["1995-03-14",4.0278,4.0278,4.0278,4.0278,0.0],["1995-03-15",4.0278,4.0278,4.0278,4.0278,0.0],["1995-03-16",4.0278,4.0278,4.0278,4.0278,0.0],["1995-03-17",3.7761,3.8264,3.7761,3.8264,40000.0],["1995-03-20",3.8467,3.8467,3.8467,3.8467,0.0],["1995-03-21",3.8467,3.8467,3.8467,3.8467,0.0],["1995-03-22",3.6442,3.6442,3.6442,3.6442,2667.0],["1995-03-23",4.0491,4.0491,4.0491,4.0491,667.0],["1995-03-24",4.0491,4.0491,4.0491,4.0491,0.0],["1995-03-27",4.0491,4.0491,4.0491,4.0491,667.0],["1995-03-28",3.796,4.0491,3.796,4.0491,7333.0],["1995-03-29",3.7454,3.8973,3.7454,3.8973,26667.0],["1995-03-30",3.8973,3.8973,3.8973,3.8973,0.0],["1995-03-31",3.8973,3.8973,3.8973,3.8973,0.0],["1995-04-03",3.8973,3.8973,3.8973,3.8973,0.0],["1995-04-04",3.8973,3.8973,3.8973,3.8973,0.0],["1995-04-05",3.8973,3.8973,3.8973,3.8973,0.0],["1995-04-06",3.6442,3.6442,3.6442,3.6442,4667.0],["1995-04-07",3.6442,3.6442,3.6442,3.6442,0.0],["1995-04-10",3.6442,3.8467,3.6442,3.8467,14667.0],["1995-04-11",3.8467,3.8467,3.8467,3.8467,0.0],["1995-04-12",3.8467,3.8467,3.8467,3.8467,0.0],["1995-04-13",3.6442,3.6442,3.6442,3.6442,667.0],["1995-04-17",3.6442,3.6442,3.6442,3.6442,0.0],["1995-04-18",3.6442,3.6442,3.6442,3.6442,0.0],["1995-04-19",3.8467,3.8467,3.8467,3.8467,4667.0],["1995-04-20",3.9479,3.9479,3.9479,3.9479,2000.0],["1995-04-21",3.9479,3.9479,3.9479,3.9479,0.0],["1995-04-24",3.9479,3.9479,3.9479,3.9479,0.0],["1995-04-25",3.9479,3.9479,3.9479,3.9479,0.0],["1995-04-26",3.9479,3.9479,3.9479,3.9479,0.0],["1995-04-27",3.9479,3.9479,3.9479,3.9479,0.0],["1995-04-28",3.9479,3.9479,3.9479,3.9479,0.0],["1995-05-01",3.8466,3.8466,3.7454,3.7454,12000.0],["1995-05-02",3.9226,3.9226,3.9226,3.9226,6667.0],["1995-05-03",3.9226,3.9226,3.9226,3.9226,0.0],["1995-05-04",3.8466,3.872,3.8466,3.872,17333.0],["1995-05-05",3.872,3.872,3.872,3.872,0.0],["1995-05-08",3.8467,3.8467,3.8467,3.8467,1333.0],["1995-05-09",4.1503,4.1503,3.6442,3.6442,2667.0],["1995-05-10",3.6442,3.6442,3.6442,3.6442,0.0],["1995-05-11",3.8467,3.8467,3.8467,3.8467,4667.0],["1995-05-12",3.8467,3.8467,3.8467,3.8467,0.0],["1995-05-15",3.8467,3.8467,3.8467,3.8467,0.0],["1995-05-16",3.6442,3.6442,3.6442,3.6442,667.0],["1995-05-17",3.6442,3.8467,3.6442,3.8467,11333.0],["1995-05-18",3.8467,3.8467,3.8467,3.8467,0.0],["1995-05-19",3.8467,3.8467,3.8467,3.8467,0.0],["1995-05-22",3.7454,3.7454,3.7454,3.7454,1333.0],["1995-05-23",3.8467,3.8467,3.8467,3.8467,667.0],["1995-05-24",3.8467,3.8467,3.8467,3.8467,0.0],["1995-05-25",3.8467,3.8467,3.8467,3.8467,0.0],["1995-05-26",3.8467,3.8467,3.8467,3.8467,0.0],["1995-05-30",3.8467,3.8467,3.8467,3.8467,0.0],["1995-05-31",3.8467,3.8467,3.8467,3.8467,0.0],["1995-06-01",4.1503,4.1503,3.7454,3.7454,1333.0],["1995-06-02",3.7454,3.7454,3.7454,3.7454,0.0],["1995-06-05",3.7454,3.7454,3.7454,3.7454,0.0],["1995-06-06",3.7454,3.7454,3.7454,3.7454,0.0],["1995-06-07",3.7454,3.7454,3.7454,3.7454,0.0],["1995-06-08",3.7454,3.7454,3.7454,3.7454,0.0],["1995-06-09",3.7454,3.7454,3.7454,3.7454,0.0],["1995-06-12",3.7454,3.7454,3.7454,3.7454,0.0],["1995-06-13",3.6948,3.8467,3.6948,3.8467,17333.0],["1995-06-14",3.7201,3.7201,3.7201,3.7201,1333.0],["1995-06-15",3.6948,3.6948,3.6948,3.6948,667.0],["1995-06-16",3.8467,3.8467,3.8467,3.8467,6667.0],["1995-06-19",3.8467,3.8467,3.8467,3.8467,0.0],["1995-06-20",3.6948,3.8467,3.6948,3.8467,4000.0],["1995-06-21",3.867,3.867,3.867,3.867,0.0],["1995-06-22",3.867,3.867,3.867,3.867,0.0],["1995-06-23",3.867,3.867,3.867,3.867,667.0],["1995-06-26",3.867,3.867,3.867,3.867,0.0],["1995-06-27",3.7652,3.7652,3.7652,3.7652,2000.0],["1995-06-28",3.7652,3.9688,3.7652,3.9688,58667.0],["1995-06-29",3.9688,3.9688,3.9688,3.9688,1333.0],["1995-06-30",3.8161,3.867,3.7652,3.7907,91333.0],["1995-07-03",3.7652,3.7652,3.7652,3.7652,4000.0],["1995-07-05",3.9688,3.9688,3.8416,3.8416,18667.0],["1995-07-06",3.7652,3.8161,3.7652,3.8161,19333.0],["1995-07-07",3.7907,3.9688,3.7907,3.9688,2000.0],["1995-07-10",3.9688,3.9688,3.9688,3.9688,0.0],["1995-07-11",3.9688,3.9688,3.9688,3.9688,1333.0],["1995-07-12",3.9688,3.9688,3.9688,3.9688,0.0],["1995-07-13",3.7652,3.7652,3.7652,3.7652,667.0],["1995-07-14",3.7652,3.867,3.7652,3.867,6000.0],["1995-07-17",3.7652,3.7652,3.7652,3.7652,2000.0],["1995-07-18",3.7652,3.7652,3.7652,3.7652,0.0],["1995-07-19",3.7652,3.9688,3.7652,3.7652,22667.0],["1995-07-20",3.8543,3.867,3.8543,3.867,1333.0],["1995-07-21",3.867,3.867,3.867,3.867,13333.0],["1995-07-24",4.0705,4.1723,3.867,4.0705,872667.0],["1995-07-25",3.9688,4.0705,3.9688,4.0705,58000.0],["1995-07-26",3.9306,3.9306,3.9306,3.9306,6000.0],["1995-07-27",3.9306,3.9306,3.9306,3.9306,0.0],["1995-07-28",3.9306,3.9306,3.9306,3.9306,0.0],["1995-07-31",3.9306,3.9306,3.9306,3.9306,0.0],["1995-08-01",3.9306,3.9306,3.9306,3.9306,0.0],["1995-08-02",4.0705,4.096,4.0705,4.096,14000.0],["1995-08-03",4.096,4.096,4.096,4.096,0.0],["1995-08-04",4.096,4.096,4.096,4.096,0.0],["1995-08-07",4.096,4.096,4.096,4.096,0.0],["1995-08-08",4.096,4.096,4.096,4.096,0.0],["1995-08-09",4.0705,4.0705,4.0705,4.0705,667.0],["1995-08-10",4.0705,4.096,4.0705,4.096,14000.0],["1995-08-11",3.9688,4.0705,3.9179,3.9179,3333.0],["1995-08-14",3.9179,3.9179,3.9179,3.9179,667.0],["1995-08-15",3.9179,3.9179,3.9179,3.9179,0.0],["1995-08-16",4.096,4.2741,3.9179,4.0705,82000.0],["1995-08-17",4.0705,4.0705,4.0705,4.0705,0.0],["1995-08-18",4.0196,4.1214,4.0196,4.0196,5333.0],["1995-08-21",4.2741,4.2741,4.2741,4.2741,3333.0],["1995-08-22",4.0324,4.1723,4.0324,4.1723,16000.0],["1995-08-23",4.0705,4.0705,4.0705,4.0705,667.0],["1995-08-24",4.0196,4.1214,4.0196,4.1214,4000.0],["1995-08-25",4.0196,4.0196,4.0196,4.0196,3333.0],["1995-08-28",4.1723,4.1723,4.1723,4.1723,1333.0],["1995-08-29",4.1723,4.1723,4.1723,4.1723,0.0],["1995-08-30",4.0196,4.0196,4.0196,4.0196,667.0],["1995-08-31",4.0705,4.0705,4.0705,4.0705,667.0],["1995-09-01",4.0705,4.0705,4.0705,4.0705,0.0],["1995-09-05",4.3249,4.3249,4.0705,4.0705,9333.0],["1995-09-06",4.0196,4.0196,4.0196,4.0196,667.0],["1995-09-07",4.0705,4.2232,4.0705,4.1723,17333.0],["1995-09-08",4.1723,4.1723,4.1723,4.1723,0.0],["1995-09-11",4.0705,4.1214,4.0705,4.1214,1333.0],["1995-09-12",4.1723,4.3249,4.1723,4.3249,60667.0],["1995-09-13",4.1723,4.1723,4.1723,4.1723,2000.0],["1995-09-14",4.1723,4.1723,4.1723,4.1723,0.0],["1995-09-15",4.2741,4.2741,4.2741,4.2741,2000.0],["1995-09-18",4.4776,4.4776,4.4776,4.4776,4000.0],["1995-09-19",4.4776,4.4776,4.2741,4.2741,10000.0],["1995-09-20",4.4776,4.4776,4.4776,4.4776,667.0],["1995-09-21",4.498,4.498,4.498,4.498,0.0],["1995-09-22",4.4469,4.4469,4.4469,4.4469,6667.0],["1995-09-25",4.1913,4.498,4.1913,4.498,10000.0],["1995-09-26",4.498,4.498,4.3447,4.3447,13333.0],["1995-09-27",4.1913,4.2169,4.1913,4.2169,1333.0],["1995-09-28",4.2169,4.2169,4.2169,4.2169,0.0],["1995-09-29",4.1913,4.1913,4.1913,4.1913,2667.0],["1995-10-02",4.1913,4.3958,4.1913,4.3958,11333.0],["1995-10-03",4.3447,4.3958,4.3447,4.3958,62667.0],["1995-10-04",4.3447,4.498,4.2936,4.498,18000.0],["1995-10-05",4.3447,4.6003,4.3447,4.6003,17333.0],["1995-10-06",4.3958,4.3958,4.3958,4.3958,22667.0],["1995-10-09",4.3958,4.3958,4.3958,4.3958,0.0],["1995-10-10",4.4469,4.498,4.4469,4.498,46667.0],["1995-10-11",4.6003,4.6003,4.6003,4.6003,13333.0],["1995-10-12",4.6514,4.6514,4.6514,4.6514,6667.0],["1995-10-13",4.6514,4.8047,4.6514,4.8047,22000.0],["1995-10-16",4.8047,4.8047,4.8047,4.8047,0.0],["1995-10-17",4.8047,4.8047,4.8047,4.8047,0.0],["1995-10-18",4.8047,4.8047,4.8047,4.8047,0.0],["1995-10-19",4.8047,4.8047,4.8047,4.8047,1333.0],["1995-10-20",4.8047,4.8047,4.8047,4.8047,0.0],["1995-10-23",4.8047,4.8047,4.8047,4.8047,0.0],["1995-10-24",4.6003,4.6003,4.6003,4.6003,3333.0],["1995-10-25",4.6258,4.6258,4.6258,4.6258,3333.0],["1995-10-26",4.5491,4.8047,4.5491,4.8047,3333.0],["1995-10-27",4.5491,4.5875,4.5491,4.5491,4000.0],["1995-10-30",4.6769,4.6769,4.6769,4.6769,667.0],["1995-10-31",4.6769,4.6769,4.6769,4.6769,0.0],["1995-11-01",4.6769,4.6769,4.6769,4.6769,0.0],["1995-11-02",4.6769,4.6769,4.6769,4.6769,0.0],["1995-11-03",4.6769,4.6769,4.6769,4.6769,0.0],["1995-11-06",4.6514,4.6514,4.6514,4.6514,6000.0],["1995-11-07",4.6514,4.6514,4.6514,4.6514,0.0],["1995-11-08",4.6514,4.6514,4.6514,4.6514,0.0],["1995-11-09",4.6514,4.6514,4.6514,4.6514,3333.0],["1995-11-10",4.6514,4.6514,4.6514,4.6514,0.0],["1995-11-13",4.7025,4.7025,4.7025,4.7025,1333.0],["1995-11-14",4.7025,4.7025,4.7025,4.7025,0.0],["1995-11-15",4.6514,4.6514,4.6514,4.6514,667.0],["1995-11-16",4.8047,4.8047,4.8047,4.8047,1333.0],["1995-11-17",4.8047,4.8047,4.8047,4.8047,0.0],["1995-11-20",4.8047,4.8047,4.8047,4.8047,0.0],["1995-11-21",4.6003,4.6514,4.6003,4.6514,3333.0],["1995-11-22",4.6514,4.6514,4.6514,4.6514,0.0],["1995-11-24",4.6514,4.6514,4.6514,4.6514,0.0],["1995-11-27",4.6514,4.6514,4.6514,4.6514,0.0],["1995-11-28",4.6514,4.6514,4.6514,4.6514,0.0],["1995-11-29",4.6769,4.6769,4.6769,4.6769,10000.0],["1995-11-30",4.6769,4.6769,4.6769,4.6769,0.0],["1995-12-01",4.6769,4.6769,4.6769,4.6769,0.0],["1995-12-04",4.6769,4.6769,4.6769,4.6769,0.0],["1995-12-05",4.6769,4.6769,4.6769,4.6769,0.0],["1995-12-06",4.6769,4.6769,4.6769,4.6769,0.0],["1995-12-07",4.8047,4.8047,4.8047,4.8047,2000.0],["1995-12-08",4.6769,4.6897,4.6769,4.6897,18667.0],["1995-12-11",4.6897,4.6897,4.6897,4.6897,0.0],["1995-12-12",4.6897,4.6897,4.6897,4.6897,0.0],["1995-12-13",4.6897,4.6897,4.6897,4.6897,0.0],["1995-12-14",4.6897,4.6897,4.6897,4.6897,0.0],["1995-12-15",4.6897,4.6897,4.6897,4.6897,0.0],["1995-12-18",4.6514,4.6514,4.6514,4.6514,3333.0],["1995-12-19",4.6003,4.6003,4.6003,4.6003,667.0],["1995-12-20",4.6208,4.6208,4.6208,4.6208,0.0],["1995-12-21",4.6208,4.6208,4.6208,4.6208,0.0],["1995-12-22",4.6208,4.6208,4.6208,4.6208,0.0],["1995-12-26",4.6208,4.6208,4.6208,4.6208,0.0],["1995-12-27",4.6208,4.6208,4.6208,4.6208,0.0],["1995-12-28",4.6208,4.6208,4.6208,4.6208,0.0],["1995-12-29",4.6208,4.6208,4.6208,4.6208,2000.0],["1996-01-02",4.6208,4.7235,4.6208,4.7235,40667.0],["1996-01-03",4.6208,4.7235,4.6208,4.7235,19333.0],["1996-01-04",4.6208,4.6208,4.6208,4.6208,2000.0],["1996-01-05",4.6208,4.6208,4.6208,4.6208,0.0],["1996-01-08",4.7748,4.7748,4.7748,4.7748,2000.0],["1996-01-09",4.7748,4.7748,4.7748,4.7748,667.0],["1996-01-10",4.6208,4.6978,4.6208,4.6978,34667.0],["1996-01-11",4.6978,4.6978,4.6978,4.6978,0.0],["1996-01-12",4.6978,4.6978,4.6978,4.6978,0.0],["1996-01-15",4.6208,4.6978,4.6208,4.6978,28000.0],["1996-01-16",4.6208,4.8262,4.6208,4.8262,5333.0],["1996-01-17",4.8262,4.8262,4.8262,4.8262,0.0],["1996-01-18",4.8262,4.8262,4.8262,4.8262,0.0],["1996-01-19",4.6208,4.6208,4.6208,4.6208,20000.0],["1996-01-22",4.6208,4.6208,4.6208,4.6208,24000.0],["1996-01-23",4.6208,4.6208,4.6208,4.6208,12000.0],["1996-01-24",4.6721,4.6721,4.6721,4.6721,8000.0],["1996-01-25",4.6208,4.8262,4.6208,4.8262,14000.0],["1996-01-26",4.8262,4.8262,4.8262,4.8262,0.0],["1996-01-29",4.6721,4.8262,4.6208,4.8262,16667.0],["1996-01-30",4.8262,4.8262,4.8262,4.8262,0.0],["1996-01-31",4.8262,4.8262,4.6208,4.6208,4667.0],["1996-02-01",4.8262,4.8262,4.8262,4.8262,2000.0],["1996-02-02",4.8262,4.8262,4.8262,4.8262,0.0],["1996-02-05",4.8262,4.8262,4.8262,4.8262,0.0],["1996-02-06",4.8262,4.8262,4.8262,4.8262,0.0],["1996-02-07",4.8262,4.8262,4.8262,4.8262,0.0],["1996-02-08",4.8262,4.8262,4.8262,4.8262,0.0],["1996-02-09",4.8262,4.8262,4.8262,4.8262,3333.0],["1996-02-12",4.7235,4.7235,4.7235,4.7235,6667.0],["1996-02-13",4.7235,4.7235,4.7235,4.7235,0.0],["1996-02-14",4.7235,4.7235,4.7235,4.7235,0.0],["1996-02-15",4.7235,4.7235,4.7235,4.7235,0.0],["1996-02-16",4.7235,4.7235,4.7235,4.7235,0.0],["1996-02-20",4.7235,4.7235,4.7235,4.7235,5333.0],["1996-02-21",4.7235,4.7235,4.7235,4.7235,0.0],["1996-02-22",4.7235,4.7235,4.7235,4.7235,0.0],["1996-02-23",4.7235,4.7235,4.7235,4.7235,0.0],["1996-02-26",4.6208,4.6336,4.6208,4.6336,10667.0],["1996-02-27",4.6208,4.6208,4.6208,4.6208,667.0],["1996-02-28",4.6208,4.8262,4.6208,4.8262,15333.0],["1996-02-29",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-01",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-04",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-05",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-06",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-07",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-08",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-11",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-12",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-13",4.8262,4.8262,4.8262,4.8262,0.0],["1996-03-14",4.8262,4.8262,4.6208,4.6208,2000.0],["1996-03-15",4.6208,4.6208,4.6208,4.6208,0.0],["1996-03-18",4.6208,4.6208,4.6208,4.6208,0.0],["1996-03-19",4.6208,4.6208,4.6208,4.6208,0.0],["1996-03-20",4.6414,4.6414,4.6414,4.6414,1333.0],["1996-03-21",4.6414,4.6414,4.6414,4.6414,0.0],["1996-03-22",4.6414,4.6414,4.6414,4.6414,2000.0],["1996-03-25",4.7446,4.7961,4.7446,4.7961,6667.0],["1996-03-26",4.7961,4.7961,4.7961,4.7961,0.0],["1996-03-27",4.7961,4.7961,4.7961,4.7961,0.0],["1996-03-28",4.7961,4.7961,4.7961,4.7961,0.0],["1996-03-29",4.6414,4.8477,4.6414,4.8477,4667.0],["1996-04-01",4.8477,4.8477,4.8477,4.8477,2667.0],["1996-04-02",4.8477,4.8477,4.8477,4.8477,0.0],["1996-04-03",4.8477,4.8477,4.8477,4.8477,0.0],["1996-04-04",4.8477,4.8477,4.7446,4.7961,6667.0],["1996-04-08",4.7446,4.7446,4.7446,4.7446,667.0],["1996-04-09",4.7446,4.7446,4.7446,4.7446,0.0],["1996-04-10",4.693,4.693,4.693,4.693,1333.0],["1996-04-11",4.693,4.693,4.693,4.693,0.0],["1996-04-12",4.8993,4.8993,4.8993,4.8993,5333.0],["1996-04-15",4.8993,4.8993,4.8993,4.8993,0.0],["1996-04-16",4.8993,4.8993,4.8993,4.8993,0.0],["1996-04-17",4.7703,4.7703,4.7703,4.7703,6667.0],["1996-04-18",4.7703,4.7703,4.7703,4.7703,0.0],["1996-04-19",4.7703,4.7703,4.7703,4.7703,0.0],["1996-04-22",4.7703,4.7703,4.7703,4.7703,0.0],["1996-04-23",4.7446,4.7446,4.7446,4.7446,3333.0],["1996-04-24",4.7961,4.8993,4.693,4.693,4667.0],["1996-04-25",4.693,4.693,4.693,4.693,0.0],["1996-04-26",4.693,4.693,4.693,4.693,0.0],["1996-04-29",4.693,4.693,4.693,4.693,0.0],["1996-04-30",4.693,4.693,4.693,4.693,0.0],["1996-05-01",4.7446,4.7446,4.7446,4.7446,8667.0],["1996-05-02",4.693,4.693,4.693,4.693,3333.0],["1996-05-03",4.7961,4.7961,4.7961,4.7961,13333.0],["1996-05-06",4.7961,4.7961,4.7961,4.7961,0.0],["1996-05-07",4.7961,4.7961,4.7961,4.7961,0.0],["1996-05-08",4.7961,4.7961,4.7961,4.7961,0.0],["1996-05-09",4.7961,4.7961,4.7961,4.7961,0.0],["1996-05-10",4.7961,4.7961,4.7961,4.7961,0.0],["1996-05-13",4.8477,4.8477,4.8477,4.8477,3333.0],["1996-05-14",4.7446,4.7446,4.7446,4.7446,3333.0],["1996-05-15",4.7446,4.7446,4.7446,4.7446,0.0],["1996-05-16",4.7446,4.7446,4.7446,4.7446,0.0],["1996-05-17",4.8477,4.8477,4.8477,4.8477,3333.0],["1996-05-20",4.8993,4.8993,4.8993,4.8993,1333.0],["1996-05-21",4.8993,4.9251,4.8993,4.9251,14000.0],["1996-05-22",4.9251,4.9251,4.9251,4.9251,0.0],["1996-05-23",5.0024,5.0024,5.0024,5.0024,4000.0],["1996-05-24",5.0024,5.0024,5.0024,5.0024,0.0],["1996-05-28",5.0282,5.0282,4.8993,4.8993,3333.0],["1996-05-29",4.8993,4.8993,4.8993,4.8993,0.0],["1996-05-30",4.9251,4.9251,4.9251,4.9251,1333.0],["1996-05-31",4.938,4.9508,4.938,4.9508,6667.0],["1996-06-03",4.9508,4.9508,4.9508,4.9508,0.0],["1996-06-04",5.0282,5.0282,5.0282,5.0282,667.0],["1996-06-05",5.0282,5.0282,5.0282,5.0282,0.0],["1996-06-06",5.0282,5.054,5.0282,5.054,12000.0],["1996-06-07",4.9895,4.9895,4.9895,4.9895,8000.0],["1996-06-10",4.9895,4.9895,4.9895,4.9895,0.0],["1996-06-11",4.9895,4.9895,4.9895,4.9895,0.0],["1996-06-12",4.9895,4.9895,4.9895,4.9895,0.0],["1996-06-13",4.9895,4.9895,4.9895,4.9895,0.0],["1996-06-14",4.9895,4.9895,4.9895,4.9895,0.0],["1996-06-17",4.9508,5.0024,4.9508,5.0024,12000.0],["1996-06-18",4.996,4.996,4.996,4.996,0.0],["1996-06-19",5.0167,5.0167,5.0167,5.0167,0.0],["1996-06-20",5.0976,5.0976,5.0976,5.0976,2133.0],["1996-06-21",5.0167,5.0167,5.0167,5.0167,1067.0],["1996-06-24",4.9843,4.9843,4.9843,4.9843,1067.0],["1996-06-25",4.9843,4.9843,4.9843,4.9843,0.0],["1996-06-26",5.0491,5.0814,5.0491,5.0814,10133.0],["1996-06-27",5.0814,5.0814,5.0814,5.0814,0.0],["1996-06-28",5.0814,5.0814,5.0814,5.0814,0.0],["1996-07-01",5.1461,5.1461,5.1461,5.1461,1067.0],["1996-07-02",5.1461,5.1461,5.1461,5.1461,0.0],["1996-07-03",5.1461,5.1461,5.1461,5.1461,0.0],["1996-07-05",5.1461,5.1461,5.1461,5.1461,0.0],["1996-07-08",5.0167,5.0167,5.0167,5.0167,1600.0],["1996-07-09",5.0167,5.0167,5.0167,5.0167,0.0],["1996-07-10",5.0167,5.0167,5.0167,5.0167,0.0],["1996-07-11",5.0167,5.0167,5.0167,5.0167,0.0],["1996-07-12",5.0167,5.0167,5.0167,5.0167,0.0],["1996-07-15",5.0167,5.0167,5.0167,5.0167,0.0],["1996-07-16",5.0167,5.0167,5.0167,5.0167,0.0],["1996-07-17",5.0976,5.1138,5.0976,5.1138,8533.0],["1996-07-18",5.1138,5.1138,5.1138,5.1138,0.0],["1996-07-19",5.0167,5.0167,5.0167,5.0167,533.0],["1996-07-22",5.0814,5.0814,5.0814,5.0814,2667.0],["1996-07-23",5.0814,5.0814,5.0814,5.0814,0.0],["1996-07-24",5.0814,5.0814,5.0814,5.0814,0.0],["1996-07-25",5.0814,5.0814,5.0814,5.0814,0.0],["1996-07-26",5.0814,5.0814,5.0814,5.0814,0.0],["1996-07-29",5.0814,5.0814,5.0814,5.0814,0.0],["1996-07-30",5.0167,5.0329,5.0167,5.0329,6933.0],["1996-07-31",5.0814,5.1138,5.0814,5.1138,5333.0],["1996-08-01",5.1138,5.1138,5.1138,5.1138,0.0],["1996-08-02",5.1138,5.1138,5.1138,5.1138,0.0],["1996-08-05",5.0491,5.0491,5.0491,5.0491,1067.0],["1996-08-06",5.0491,5.0814,5.0491,5.0814,52800.0],["1996-08-07",5.0814,5.0814,5.0814,5.0814,0.0],["1996-08-08",5.0814,5.0814,5.0814,5.0814,0.0],["1996-08-09",5.0814,5.0814,5.0814,5.0814,0.0],["1996-08-12",5.0814,5.0814,5.0814,5.0814,0.0],["1996-08-13",5.0814,5.0814,5.0814,5.0814,0.0],["1996-08-14",5.0814,5.0814,5.0814,5.0814,0.0],["1996-08-15",5.0814,5.0814,5.0814,5.0814,0.0],["1996-08-16",5.0814,5.0814,5.0814,5.0814,0.0],["1996-08-19",5.0652,5.0652,5.0652,5.0652,3733.0],["1996-08-20",5.1785,5.1785,5.1785,5.1785,533.0],["1996-08-21",5.1785,5.1785,5.1785,5.1785,0.0],["1996-08-22",5.0491,5.0491,5.0491,5.0491,1067.0],["1996-08-23",5.1138,5.1138,5.0491,5.0491,2133.0],["1996-08-26",5.0491,5.0491,5.0491,5.0491,1067.0],["1996-08-27",5.0491,5.0491,5.0491,5.0491,0.0],["1996-08-28",5.0491,5.0491,5.0491,5.0491,0.0],["1996-08-29",5.0491,5.0491,5.0491,5.0491,1600.0],["1996-08-30",5.0491,5.0491,5.0491,5.0491,0.0],["1996-09-03",5.0491,5.0491,5.0491,5.0491,0.0],["1996-09-04",5.1785,5.1785,5.1785,5.1785,2667.0],["1996-09-05",5.1785,5.1785,5.1785,5.1785,0.0],["1996-09-06",5.1785,5.1785,5.1785,5.1785,0.0],["1996-09-09",5.0491,5.1462,5.0491,5.1138,336000.0],["1996-09-10",5.0491,5.0814,5.0491,5.0814,7467.0],["1996-09-11",5.1138,5.1623,5.1138,5.1623,4800.0],["1996-09-12",5.1623,5.1623,5.1623,5.1623,0.0],["1996-09-13",5.1785,5.1785,5.1785,5.1785,5333.0],["1996-09-16",5.1785,5.1785,5.1785,5.1785,533.0],["1996-09-17",5.1785,5.1785,5.1785,5.1785,0.0],["1996-09-18",5.1785,5.1785,5.1785,5.1785,0.0],["1996-09-19",5.1343,5.1343,5.1343,5.1343,3200.0],["1996-09-20",5.1506,5.1506,5.1181,5.1181,75733.0],["1996-09-23",5.1181,5.1831,5.1181,5.1831,8000.0],["1996-09-24",5.1018,5.1018,5.1018,5.1018,2133.0],["1996-09-25",5.1018,5.1018,5.1018,5.1018,0.0],["1996-09-26",5.1018,5.1018,5.1018,5.1018,0.0],["1996-09-27",5.1018,5.1018,5.1018,5.1018,4267.0],["1996-09-30",5.1018,5.1018,5.1018,5.1018,34133.0],["1996-10-01",5.1993,5.1993,5.1831,5.1831,6400.0],["1996-10-02",5.1181,5.1506,5.1181,5.1506,4267.0],["1996-10-03",5.1506,5.1506,5.1506,5.1506,0.0],["1996-10-04",5.1506,5.1506,5.1506,5.1506,0.0],["1996-10-07",5.1018,5.1343,5.1018,5.1343,11733.0],["1996-10-08",5.1018,5.1831,5.1018,5.1831,17600.0],["1996-10-09",5.1831,5.1831,5.1831,5.1831,10667.0],["1996-10-10",5.1506,5.1506,5.1018,5.1018,2667.0],["1996-10-11",5.1993,5.1993,5.1993,5.1993,1600.0],["1996-10-14",5.1993,5.1993,5.1993,5.1993,0.0],["1996-10-15",5.1993,5.1993,5.1993,5.1993,0.0],["1996-10-16",5.1018,5.1018,5.1018,5.1018,533.0],["1996-10-17",5.1018,5.1018,5.1018,5.1018,533.0],["1996-10-18",5.1018,5.1018,5.1018,5.1018,0.0],["1996-10-21",5.1668,5.1668,5.1668,5.1668,22933.0],["1996-10-22",5.1668,5.1668,5.1668,5.1668,0.0],["1996-10-23",5.1668,5.1668,5.1668,5.1668,0.0],["1996-10-24",5.1668,5.1668,5.1668,5.1668,0.0],["1996-10-25",5.1668,5.1668,5.1668,5.1668,0.0],["1996-10-28",5.2318,5.2318,5.2318,5.2318,13867.0],["1996-10-29",5.2318,5.2318,5.2318,5.2318,0.0],["1996-10-30",5.2318,5.2318,5.2318,5.2318,0.0],["1996-10-31",5.2318,5.2318,5.2318,5.2318,0.0],["1996-11-01",5.2318,5.2318,5.2318,5.2318,0.0],["1996-11-04",5.1343,5.1343,5.1343,5.1343,2667.0],["1996-11-05",5.1343,5.1343,5.1343,5.1343,0.0],["1996-11-06",5.1343,5.1343,5.1343,5.1343,0.0],["1996-11-07",5.1343,5.1343,5.1343,5.1343,0.0],["1996-11-08",5.1343,5.1343,5.1343,5.1343,1067.0],["1996-11-11",5.1343,5.1668,5.1343,5.1668,8533.0],["1996-11-12",5.1668,5.1668,5.1668,5.1668,0.0],["1996-11-13",5.1668,5.2318,5.1668,5.2318,7467.0],["1996-11-14",5.1343,5.1343,5.1343,5.1343,533.0],["1996-11-15",5.2318,5.2643,5.1993,5.2318,7467.0],["1996-11-18",5.2318,5.2318,5.2318,5.2318,0.0],["1996-11-19",5.3293,5.3293,5.3293,5.3293,2667.0],["1996-11-20",5.3293,5.3293,5.3293,5.3293,2667.0],["1996-11-21",5.3293,5.3293,5.2643,5.2643,5867.0],["1996-11-22",5.3618,5.3618,5.3618,5.3618,1600.0],["1996-11-25",5.3618,5.3618,5.3618,5.3618,533.0],["1996-11-26",5.3618,5.3618,5.3618,5.3618,0.0],["1996-11-27",5.2643,5.2643,5.2643,5.2643,533.0],["1996-11-29",5.2643,5.2643,5.2643,5.2643,0.0],["1996-12-02",5.2643,5.2643,5.2643,5.2643,0.0],["1996-12-03",5.2643,5.2643,5.2643,5.2643,0.0],["1996-12-04",5.2643,5.2643,5.2643,5.2643,0.0],["1996-12-05",5.3618,5.3618,5.3618,5.3618,3733.0],["1996-12-06",5.3293,5.3293,5.2643,5.2643,1600.0],["1996-12-09",5.2643,5.2643,5.2643,5.2643,0.0],["1996-12-10",5.2643,5.2643,5.2643,5.2643,0.0],["1996-12-11",5.2643,5.2643,5.2643,5.2643,0.0],["1996-12-12",5.2643,5.2643,5.2643,5.2643,533.0],["1996-12-13",5.2643,5.2643,5.2643,5.2643,1600.0],["1996-12-16",5.3293,5.3293,5.3293,5.3293,11200.0],["1996-12-17",5.3618,5.3618,5.3618,5.3618,533.0],["1996-12-18",5.3618,5.3618,5.3618,5.3618,0.0],["1996-12-19",5.3174,5.4153,5.3174,5.3174,10667.0],["1996-12-20",5.3174,5.3174,5.3174,5.3174,0.0],["1996-12-23",5.3174,5.3664,5.3174,5.3664,6400.0],["1996-12-24",5.3664,5.3664,5.3664,5.3664,0.0],["1996-12-26",5.3664,5.3664,5.3664,5.3664,0.0],["1996-12-27",5.3664,5.3664,5.3664,5.3664,0.0],["1996-12-30",5.3174,5.3174,5.3174,5.3174,2667.0],["1996-12-31",5.3174,5.3174,5.3174,5.3174,0.0],["1997-01-02",5.3174,5.3174,5.3174,5.3174,0.0],["1997-01-03",5.35,5.3827,5.35,5.3827,10667.0],["1997-01-06",5.3174,5.4153,5.3174,5.4153,8533.0],["1997-01-07",5.4153,5.4153,5.4153,5.4153,0.0],["1997-01-08",5.4153,5.4153,5.4153,5.4153,0.0],["1997-01-09",5.4153,5.4153,5.4153,5.4153,0.0],["1997-01-10",5.4153,5.4479,5.3827,5.4479,34667.0],["1997-01-13",5.4642,5.4642,5.4153,5.4153,1600.0],["1997-01-14",5.5132,5.5458,5.4805,5.4805,11733.0],["1997-01-15",5.5458,5.5784,5.5458,5.5784,8000.0],["1997-01-16",5.5784,5.5784,5.5784,5.5784,0.0],["1997-01-17",5.5784,5.611,5.5784,5.611,13867.0],["1997-01-20",5.6763,5.6763,5.5458,5.5458,3200.0],["1997-01-21",5.5458,5.5458,5.5458,5.5458,0.0],["1997-01-22",5.5458,5.5458,5.5458,5.5458,0.0],["1997-01-23",5.611,5.611,5.611,5.611,2133.0],["1997-01-24",5.6436,5.6436,5.611,5.611,12267.0],["1997-01-27",5.611,5.611,5.611,5.611,1067.0],["1997-01-28",5.6436,5.7089,5.611,5.611,26667.0],["1997-01-29",5.611,5.611,5.611,5.611,0.0],["1997-01-30",5.611,5.611,5.611,5.611,0.0],["1997-01-31",5.611,5.611,5.611,5.611,0.0],["1997-02-03",5.611,5.7415,5.611,5.6763,10667.0],["1997-02-04",5.7415,5.7415,5.7415,5.7415,6933.0],["1997-02-05",5.7415,5.7415,5.7415,5.7415,533.0],["1997-02-06",5.611,5.611,5.611,5.611,9600.0],["1997-02-07",5.7415,5.7415,5.611,5.611,33067.0],["1997-02-10",5.6436,5.6926,5.611,5.6926,67733.0],["1997-02-11",5.6926,5.6926,5.6926,5.6926,0.0],["1997-02-12",5.7415,5.7415,5.6273,5.6273,6400.0],["1997-02-13",5.6763,5.6763,5.6763,5.6763,10667.0],["1997-02-14",5.7415,5.7415,5.6763,5.6763,2667.0],["1997-02-18",5.611,5.611,5.611,5.611,20267.0],["1997-02-19",5.611,5.611,5.611,5.611,5333.0],["1997-02-20",5.7089,5.7089,5.7089,5.7089,2667.0],["1997-02-21",5.7089,5.7089,5.7089,5.7089,0.0],["1997-02-24",5.611,5.611,5.611,5.611,1067.0],["1997-02-25",5.6763,5.6763,5.611,5.611,22400.0],["1997-02-26",5.6763,5.7415,5.6763,5.6763,8000.0],["1997-02-27",5.6436,5.6436,5.6436,5.6436,3733.0],["1997-02-28",5.6436,5.6436,5.6436,5.6436,533.0],["1997-03-03",5.6436,5.6436,5.6436,5.6436,0.0],["1997-03-04",5.6436,5.6436,5.6436,5.6436,0.0],["1997-03-05",5.6436,5.6436,5.6436,5.6436,533.0],["1997-03-06",5.6436,5.6436,5.6436,5.6436,0.0],["1997-03-07",5.6436,5.6436,5.6436,5.6436,0.0],["1997-03-10",5.8068,5.8068,5.8068,5.8068,1067.0],["1997-03-11",5.7089,5.7089,5.7089,5.7089,2133.0],["1997-03-12",5.6436,5.872,5.6436,5.872,37333.0],["1997-03-13",5.872,6.0025,5.872,6.0025,6933.0],["1997-03-14",6.0351,6.394,6.0351,6.1982,19200.0],["1997-03-17",6.1982,6.1982,6.1982,6.1982,0.0],["1997-03-18",6.1982,6.2635,6.1982,6.2635,13333.0],["1997-03-19",6.219,6.219,6.219,6.219,1600.0],["1997-03-20",6.219,6.219,6.219,6.219,1067.0],["1997-03-21",6.219,6.3008,6.219,6.2517,73067.0],["1997-03-24",6.3499,6.3499,6.219,6.219,6933.0],["1997-03-25",6.3499,6.3499,6.219,6.219,9067.0],["1997-03-26",6.219,6.219,6.219,6.219,0.0],["1997-03-27",6.219,6.2844,6.219,6.2844,8000.0],["1997-03-31",6.2844,6.2844,6.2844,6.2844,0.0],["1997-04-01",6.3499,6.3499,6.3499,6.3499,15467.0],["1997-04-02",6.3499,6.3499,6.3499,6.3499,0.0],["1997-04-03",6.219,6.219,6.219,6.219,2133.0],["1997-04-04",6.219,6.219,6.219,6.219,0.0],["1997-04-07",6.3499,6.3499,6.219,6.219,28800.0],["1997-04-08",6.219,6.219,6.219,6.219,0.0],["1997-04-09",6.219,6.219,6.219,6.219,0.0],["1997-04-10",6.219,6.219,6.219,6.219,2667.0],["1997-04-11",6.219,6.219,6.219,6.219,0.0],["1997-04-14",6.219,6.219,6.219,6.219,533.0],["1997-04-15",6.219,6.219,6.219,6.219,1067.0],["1997-04-16",6.219,6.219,6.219,6.219,0.0],["1997-04-17",6.2353,6.2517,6.2353,6.2517,2133.0],["1997-04-18",6.219,6.219,6.219,6.219,1067.0],["1997-04-21",6.219,6.3499,6.219,6.3499,1067.0],["1997-04-22",6.219,6.219,6.219,6.219,533.0],["1997-04-23",6.219,6.219,6.219,6.219,0.0],["1997-04-24",6.219,6.219,6.219,6.219,1067.0],["1997-04-25",6.3499,6.3499,6.1699,6.1699,8000.0],["1997-04-28",6.1699,6.1699,6.1699,6.1699,0.0],["1997-04-29",6.1535,6.1699,6.1535,6.1699,36800.0],["1997-04-30",6.3171,6.3171,6.1862,6.1862,9600.0],["1997-05-01",6.1535,6.1535,6.1535,6.1535,2667.0],["1997-05-02",6.1535,6.1535,6.1535,6.1535,0.0],["1997-05-05",6.1535,6.1535,6.1535,6.1535,0.0],["1997-05-06",6.1535,6.1535,6.1535,6.1535,0.0],["1997-05-07",6.1208,6.2353,6.1208,6.2353,16533.0],["1997-05-08",6.2353,6.2353,6.2353,6.2353,0.0],["1997-05-09",6.1208,6.1862,6.1208,6.1535,194667.0],["1997-05-12",6.1535,6.1535,6.1535,6.1535,0.0],["1997-05-13",6.3335,6.3335,6.3335,6.3335,11200.0],["1997-05-14",6.3335,6.3335,6.3335,6.3335,0.0],["1997-05-15",6.1535,6.219,6.1535,6.219,2133.0],["1997-05-16",6.219,6.219,6.219,6.219,0.0],["1997-05-19",6.219,6.219,6.219,6.219,0.0],["1997-05-20",6.219,6.219,6.219,6.219,0.0],["1997-05-21",6.1208,6.1208,6.1208,6.1208,1067.0],["1997-05-22",6.1208,6.1208,6.1208,6.1208,0.0],["1997-05-23",6.1208,6.3171,6.1208,6.3171,13333.0],["1997-05-27",6.2517,6.2517,6.1208,6.1208,8533.0],["1997-05-28",6.1208,6.1208,6.1208,6.1208,0.0],["1997-05-29",6.1208,6.1208,6.1208,6.1208,0.0],["1997-05-30",6.1208,6.1208,6.1208,6.1208,0.0],["1997-06-02",6.3499,6.3499,6.3499,6.3499,533.0],["1997-06-03",6.3499,6.3499,6.3499,6.3499,0.0],["1997-06-04",6.3499,6.3499,6.3499,6.3499,0.0],["1997-06-05",6.3499,6.3499,6.3499,6.3499,0.0],["1997-06-06",6.3499,6.3499,6.3499,6.3499,533.0],["1997-06-09",6.3499,6.3499,6.3499,6.3499,0.0],["1997-06-10",6.3499,6.3499,6.3499,6.3499,0.0],["1997-06-11",6.3499,6.3499,6.3499,6.3499,0.0],["1997-06-12",6.3499,6.3499,6.3499,6.3499,0.0],["1997-06-13",6.3499,6.3499,6.3499,6.3499,0.0],["1997-06-16",6.1699,6.2844,6.1535,6.2844,9067.0],["1997-06-17",6.2844,6.2844,6.2844,6.2844,0.0],["1997-06-18",6.2844,6.2844,6.2844,6.2844,0.0],["1997-06-19",6.1412,6.1412,6.1412,6.1412,533.0],["1997-06-20",6.1412,6.1412,6.1412,6.1412,0.0],["1997-06-23",6.1412,6.1412,6.1412,6.1412,0.0],["1997-06-24",6.1412,6.1412,6.1412,6.1412,0.0],["1997-06-25",6.1412,6.1741,6.1412,6.1741,4267.0],["1997-06-26",6.1741,6.1741,6.1741,6.1741,0.0],["1997-06-27",6.1741,6.1741,6.1741,6.1741,0.0],["1997-06-30",6.1412,6.3711,6.1412,6.3711,1600.0],["1997-07-01",6.2398,6.2398,6.1412,6.1412,18667.0],["1997-07-02",6.3054,6.3054,6.1412,6.2069,17600.0],["1997-07-03",6.2069,6.2069,6.2069,6.2069,0.0],["1997-07-07",6.2069,6.2069,6.2069,6.2069,0.0],["1997-07-08",6.2069,6.2069,6.2069,6.2069,0.0],["1997-07-09",6.3054,6.3054,6.3054,6.3054,533.0],["1997-07-10",6.1412,6.1412,6.1412,6.1412,3200.0],["1997-07-11",6.3711,6.3711,6.3054,6.3054,4800.0],["1997-07-14",6.3054,6.3054,6.3054,6.3054,0.0],["1997-07-15",6.3711,6.3711,6.3711,6.3711,1600.0],["1997-07-16",6.2398,6.2398,6.2398,6.2398,18667.0],["1997-07-17",6.2398,6.2398,6.2398,6.2398,0.0],["1997-07-18",6.2398,6.2398,6.2398,6.2398,0.0],["1997-07-21",6.2398,6.2398,6.2398,6.2398,0.0],["1997-07-22",6.1412,6.1412,6.1412,6.1412,533.0],["1997-07-23",6.1412,6.1412,6.1412,6.1412,1067.0],["1997-07-24",6.2069,6.2069,6.2069,6.2069,2133.0],["1997-07-25",6.2233,6.2233,6.2233,6.2233,1067.0],["1997-07-28",6.404,6.404,6.404,6.404,1067.0],["1997-07-29",6.404,6.404,6.2233,6.2398,17600.0],["1997-07-30",6.2398,6.2398,6.2398,6.2398,0.0],["1997-07-31",6.4368,6.4368,6.2069,6.2069,3733.0],["1997-08-01",6.2069,6.2069,6.2069,6.2069,0.0],["1997-08-04",6.2069,6.4368,6.2069,6.4368,1600.0],["1997-08-05",6.4368,6.4368,6.4368,6.4368,0.0],["1997-08-06",6.4368,6.4368,6.4368,6.4368,0.0],["1997-08-07",6.3711,6.4368,6.3711,6.4368,15467.0],["1997-08-08",6.4368,6.4368,6.4368,6.4368,0.0],["1997-08-11",6.2069,6.3054,6.2069,6.3054,32533.0],["1997-08-12",6.2069,6.2069,6.2069,6.2069,533.0],["1997-08-13",6.2069,6.2069,6.2069,6.2069,0.0],["1997-08-14",6.4368,6.4368,6.2398,6.2398,1600.0],["1997-08-15",6.4368,6.4368,6.4368,6.4368,1600.0],["1997-08-18",6.2398,6.2398,6.2398,6.2398,5333.0],["1997-08-19",6.2726,6.2726,6.2726,6.2726,4800.0],["1997-08-20",6.2726,6.2726,6.2726,6.2726,0.0],["1997-08-21",6.4368,6.4368,6.2726,6.2726,4267.0],["1997-08-22",6.2726,6.4204,6.2726,6.4204,6400.0],["1997-08-25",6.4204,6.4204,6.4204,6.4204,0.0],["1997-08-26",6.4204,6.4204,6.4204,6.4204,0.0],["1997-08-27",6.4204,6.4204,6.4204,6.4204,0.0],["1997-08-28",6.4204,6.4204,6.4204,6.4204,0.0],["1997-08-29",6.2398,6.2726,6.2398,6.2726,26667.0],["1997-09-02",6.2398,6.2398,6.2398,6.2398,3733.0],["1997-09-03",6.2398,6.2398,6.2398,6.2398,0.0],["1997-09-04",6.4696,6.4696,6.4696,6.4696,1067.0],["1997-09-05",6.4696,6.4696,6.3383,6.4696,19733.0],["1997-09-08",6.4696,6.5353,6.4696,6.5025,29333.0],["1997-09-09",6.5353,6.5682,6.404,6.404,2133.0],["1997-09-10",6.601,6.601,6.601,6.601,1067.0],["1997-09-11",6.5682,6.6338,6.5682,6.6338,10133.0],["1997-09-12",6.6338,6.6338,6.6338,6.6338,1067.0],["1997-09-15",6.6338,6.6338,6.6338,6.6338,1067.0],["1997-09-16",6.6338,6.7652,6.6338,6.7652,3200.0],["1997-09-17",6.5353,6.5353,6.5353,6.5353,2667.0],["1997-09-18",6.5564,6.787,6.5564,6.787,3733.0],["1997-09-19",6.787,6.787,6.787,6.787,2133.0],["1997-09-22",6.7211,6.8859,6.7211,6.8859,5333.0],["1997-09-23",6.8859,6.8859,6.8859,6.8859,0.0],["1997-09-24",6.9518,6.9518,6.9518,6.9518,5333.0],["1997-09-25",6.6553,6.6553,6.6553,6.6553,13333.0],["1997-09-26",6.6553,6.6553,6.6553,6.6553,0.0],["1997-09-29",6.9518,6.9518,6.9518,6.9518,533.0],["1997-09-30",6.7211,6.7211,6.7211,6.7211,1067.0],["1997-10-01",6.9518,6.9518,6.9518,6.9518,2667.0],["1997-10-02",6.9518,7.2483,6.9518,7.1659,21333.0],["1997-10-03",7.3801,7.3801,7.3801,7.3801,1067.0],["1997-10-06",7.3801,7.3801,7.3801,7.3801,0.0],["1997-10-07",7.1165,7.413,7.1165,7.413,6400.0],["1997-10-08",7.413,7.413,7.413,7.413,0.0],["1997-10-09",7.413,7.413,7.413,7.413,0.0],["1997-10-10",7.1824,7.3142,7.1824,7.3142,13333.0],["1997-10-13",7.2483,7.2483,7.2483,7.2483,3733.0],["1997-10-14",7.1495,7.1495,7.1495,7.1495,2667.0],["1997-10-15",7.1495,7.1495,7.1495,7.1495,0.0],["1997-10-16",7.413,7.413,7.0836,7.3801,55467.0],["1997-10-17",7.2812,7.2812,7.2812,7.2812,7467.0],["1997-10-20",7.2483,7.3801,7.2483,7.3801,20267.0],["1997-10-21",7.3801,7.446,7.2153,7.2153,7467.0],["1997-10-22",7.4789,7.4789,7.2153,7.2153,7467.0],["1997-10-23",7.4789,7.4789,7.4789,7.4789,2667.0],["1997-10-24",7.2812,7.2812,7.2153,7.2153,41067.0],["1997-10-27",7.2153,7.2153,7.2153,7.2153,3200.0],["1997-10-28",7.1165,7.1824,6.9847,7.1824,12267.0],["1997-10-29",7.0177,7.0506,7.0177,7.0506,73067.0],["1997-10-30",6.9847,7.2483,6.9847,7.2483,10133.0],["1997-10-31",7.2812,7.2812,6.9847,6.9847,1600.0],["1997-11-03",6.9847,7.2812,6.9847,7.2812,20267.0],["1997-11-04",7.1165,7.2648,7.1165,7.2648,3200.0],["1997-11-05",7.2648,7.2812,7.1494,7.2483,18667.0],["1997-11-06",7.0177,7.0177,7.0177,7.0177,1600.0],["1997-11-07",7.0177,7.0177,7.0177,7.0177,0.0],["1997-11-10",7.3471,7.3471,7.3471,7.3471,5867.0],["1997-11-11",7.3471,7.3471,7.3471,7.3471,0.0],["1997-11-12",7.3471,7.3801,7.0506,7.0506,6933.0],["1997-11-13",7.0506,7.1165,7.0506,7.1165,4800.0],["1997-11-14",7.1165,7.1165,7.1165,7.1165,0.0],["1997-11-17",7.1165,7.1165,7.1165,7.1165,0.0],["1997-11-18",7.1824,7.1824,7.1824,7.1824,533.0],["1997-11-19",7.1824,7.1824,7.1824,7.1824,2133.0],["1997-11-20",7.3142,7.3142,7.3142,7.3142,533.0],["1997-11-21",7.1,7.1,7.1,7.1,1600.0],["1997-11-24",7.1,7.1,7.1,7.1,0.0],["1997-11-25",7.1,7.1,7.1,7.1,0.0],["1997-11-26",7.1,7.1,7.1,7.1,0.0],["1997-11-28",7.3471,7.3471,7.3471,7.3471,1067.0],["1997-12-01",7.3801,7.5613,7.3801,7.446,18667.0],["1997-12-02",7.5119,7.5119,7.4789,7.5119,8000.0],["1997-12-03",7.5119,7.5119,7.5119,7.5119,3200.0],["1997-12-04",7.6437,7.6437,7.6437,7.6437,1067.0],["1997-12-05",7.6437,7.8413,7.6437,7.8413,4800.0],["1997-12-08",7.8413,7.8413,7.8413,7.8413,0.0],["1997-12-09",8.3026,8.3026,7.9567,8.2202,6933.0],["1997-12-10",8.1708,8.1708,8.1708,8.1708,2133.0],["1997-12-11",8.3026,8.3026,8.039,8.039,2667.0],["1997-12-12",7.9072,7.9072,7.9072,7.9072,1067.0],["1997-12-15",7.9072,7.9072,7.9072,7.9072,0.0],["1997-12-16",8.385,8.4838,8.1378,8.1378,8000.0],["1997-12-17",8.1708,8.1708,8.1708,8.1708,4800.0],["1997-12-18",8.3241,8.3901,8.3241,8.3241,8000.0],["1997-12-19",8.3241,8.3241,8.225,8.3241,6400.0],["1997-12-22",8.3241,8.3241,8.3241,8.3241,0.0],["1997-12-23",8.4562,8.4562,8.3241,8.3241,1067.0],["1997-12-24",8.3241,8.3241,8.3241,8.3241,0.0],["1997-12-26",8.3241,8.3241,8.3241,8.3241,0.0],["1997-12-29",8.1919,8.1919,8.1919,8.1919,1067.0],["1997-12-30",8.1919,8.1919,8.1919,8.1919,1067.0],["1997-12-31",8.1919,8.1919,8.1919,8.1919,0.0],["1998-01-02",7.9277,7.9277,7.9277,7.9277,2133.0],["1998-01-05",7.9277,7.9938,7.9277,7.9277,13333.0],["1998-01-06",8.0598,8.0598,7.7956,7.9937,17067.0],["1998-01-07",7.9937,7.9937,7.8286,7.8286,12267.0],["1998-01-08",7.8286,7.8286,7.8286,7.8286,2667.0],["1998-01-09",7.8616,7.9277,7.8616,7.9277,5333.0],["1998-01-12",7.8616,7.8781,7.8616,7.8781,21333.0],["1998-01-13",7.6965,7.7956,7.6965,7.7708,8533.0],["1998-01-14",7.7956,7.8286,7.7956,7.8286,5333.0],["1998-01-15",7.8286,7.8286,7.8286,7.8286,0.0],["1998-01-16",7.9938,7.9938,7.7625,7.9277,2667.0],["1998-01-20",7.7295,8.0268,7.7295,7.7956,32533.0],["1998-01-21",7.7295,7.9607,7.7295,7.9607,4267.0],["1998-01-22",7.9607,7.9607,7.9607,7.9607,0.0],["1998-01-23",7.9607,7.9607,7.9607,7.9607,0.0],["1998-01-26",7.6965,7.6965,7.6965,7.6965,1067.0],["1998-01-27",7.7295,7.8947,7.7295,7.8947,2667.0],["1998-01-28",7.6634,7.6634,7.6634,7.6634,3200.0],["1998-01-29",7.6634,7.6634,7.6634,7.6634,533.0],["1998-01-30",7.7295,7.7295,7.7295,7.7295,3733.0],["1998-02-02",7.7295,7.9277,7.6634,7.6634,76800.0],["1998-02-03",7.6965,7.6965,7.6965,7.6965,1067.0],["1998-02-04",7.7956,7.7956,7.7956,7.7956,1067.0],["1998-02-05",7.7956,7.7956,7.7956,7.7956,0.0],["1998-02-06",7.7956,7.7956,7.7956,7.7956,2667.0],["1998-02-09",7.7956,7.7956,7.7956,7.7956,6400.0],["1998-02-10",7.7956,7.7956,7.7956,7.7956,0.0],["1998-02-11",7.7956,7.9112,7.7625,7.7956,22933.0],["1998-02-12",7.7956,7.7956,7.7956,7.7956,0.0],["1998-02-13",7.7956,7.7956,7.7956,7.7956,6933.0],["1998-02-17",7.7956,7.7956,7.7956,7.7956,0.0],["1998-02-18",7.7956,7.7956,7.7956,7.7956,0.0],["1998-02-19",7.9277,7.9277,7.7956,7.7956,5867.0],["1998-02-20",7.7956,7.7956,7.7956,7.7956,1067.0],["1998-02-23",7.9607,7.9607,7.9277,7.9277,1067.0],["1998-02-24",7.9277,7.9277,7.9277,7.9277,4267.0],["1998-02-25",7.8947,7.9277,7.8616,7.8616,21333.0],["1998-02-26",7.9277,8.0598,7.8946,8.0598,6933.0],["1998-02-27",8.0268,8.0268,8.0268,8.0268,1067.0],["1998-03-02",8.0598,8.0928,8.0598,8.0598,8000.0],["1998-03-03",8.0928,8.0928,8.0928,8.0928,1067.0],["1998-03-04",8.0928,8.0928,8.0928,8.0928,533.0],["1998-03-05",8.0928,8.1259,8.0598,8.1259,6933.0],["1998-03-06",8.1259,8.1259,8.1259,8.1259,0.0],["1998-03-09",8.291,8.291,8.291,8.291,3200.0],["1998-03-10",8.0598,8.0598,8.0598,8.0598,12800.0],["1998-03-11",8.0598,8.1919,8.0598,8.1919,2133.0],["1998-03-12",8.1259,8.258,8.0598,8.1919,4800.0],["1998-03-13",8.291,8.291,8.291,8.291,533.0],["1998-03-16",8.258,8.3571,8.258,8.3571,4800.0],["1998-03-17",8.3571,8.3571,8.3571,8.3571,0.0],["1998-03-18",8.3571,8.3571,8.3571,8.3571,0.0],["1998-03-19",8.3783,8.3783,8.3783,8.3783,1600.0],["1998-03-20",8.3783,8.3783,8.3783,8.3783,0.0],["1998-03-23",8.3783,8.3783,8.3783,8.3783,0.0],["1998-03-24",8.2127,8.3783,8.2127,8.2458,3200.0],["1998-03-25",8.2955,8.2955,8.2127,8.2127,2667.0],["1998-03-26",8.0803,8.3452,8.0803,8.2127,8533.0],["1998-03-27",8.163,8.4114,8.163,8.4114,15467.0],["1998-03-30",8.4114,8.4114,8.4114,8.4114,0.0],["1998-03-31",8.1796,8.4445,8.1796,8.4445,4800.0],["1998-04-01",8.4445,8.4445,8.4445,8.4445,0.0],["1998-04-02",8.2127,8.7757,8.2127,8.7757,8000.0],["1998-04-03",8.7757,8.7757,8.3452,8.3452,3200.0],["1998-04-06",8.2789,8.2789,8.2293,8.2293,4267.0],["1998-04-07",8.2293,8.2293,8.2293,8.2293,0.0],["1998-04-08",8.2789,8.2789,8.2789,8.2789,1600.0],["1998-04-09",8.6018,8.6018,8.2789,8.2789,3200.0],["1998-04-13",8.2789,8.2789,8.2789,8.2789,0.0],["1998-04-14",8.2789,8.2789,8.2789,8.2789,0.0],["1998-04-15",8.279,8.4445,8.279,8.4445,13333.0],["1998-04-16",8.3452,8.7426,8.3452,8.7426,12267.0],["1998-04-17",8.3452,8.6101,8.3452,8.4776,50133.0],["1998-04-20",8.3452,8.3949,8.3452,8.3617,38400.0],["1998-04-21",8.3452,8.4776,8.3452,8.3452,6400.0],["1998-04-22",8.3121,8.3121,8.3121,8.3121,2667.0],["1998-04-23",8.3121,8.3121,8.3121,8.3121,10667.0],["1998-04-24",8.4776,8.4942,8.4114,8.4942,87467.0],["1998-04-27",8.4445,8.4445,8.3121,8.3121,4267.0],["1998-04-28",8.3121,8.3121,8.3121,8.3121,2667.0],["1998-04-29",8.3121,8.3121,8.3121,8.3121,0.0],["1998-04-30",8.3121,8.4611,8.3121,8.4611,7467.0],["1998-05-01",8.5273,8.5273,8.5273,8.5273,2667.0],["1998-05-04",8.6101,8.6101,8.6101,8.6101,533.0],["1998-05-05",8.6101,8.6101,8.3617,8.3617,2667.0],["1998-05-06",8.428,8.428,8.3286,8.3286,11200.0],["1998-05-07",8.3452,8.3452,8.3452,8.3452,4267.0],["1998-05-08",8.5108,8.5108,8.4776,8.4776,11200.0],["1998-05-11",8.4776,8.4776,8.4776,8.4776,2133.0],["1998-05-12",8.4776,8.4776,8.4776,8.4776,0.0],["1998-05-13",8.4776,8.4776,8.4776,8.4776,0.0],["1998-05-14",8.4114,8.7095,8.4114,8.4114,8533.0],["1998-05-15",8.6763,8.6763,8.6763,8.6763,1067.0],["1998-05-18",8.7094,8.7094,8.5604,8.5604,33600.0],["1998-05-19",8.7095,8.7095,8.7095,8.7095,35733.0],["1998-05-20",8.7095,8.7095,8.7095,8.7095,0.0],["1998-05-21",8.7095,8.7095,8.7095,8.7095,0.0],["1998-05-22",8.7095,8.7095,8.7095,8.7095,0.0],["1998-05-26",8.4114,8.4114,8.4114,8.4114,5333.0],["1998-05-27",8.4114,8.4114,8.4114,8.4114,5333.0],["1998-05-28",8.4114,8.4114,8.4114,8.4114,3200.0],["1998-05-29",8.3121,8.3121,8.3121,8.3121,3733.0],["1998-06-01",8.3121,8.3121,8.3121,8.3121,0.0],["1998-06-02",8.37,8.37,8.3121,8.3121,1600.0],["1998-06-03",8.4611,8.4611,8.3121,8.3121,4800.0],["1998-06-04",8.4611,8.4611,8.4611,8.4611,533.0],["1998-06-05",8.4611,8.4611,8.4611,8.4611,0.0],["1998-06-08",8.3121,8.3121,8.3121,8.3121,2133.0],["1998-06-09",8.3121,8.3617,8.3121,8.3617,4267.0],["1998-06-10",8.2458,8.2458,8.2458,8.2458,5333.0],["1998-06-11",8.3452,8.3452,8.3452,8.3452,1067.0],["1998-06-12",8.2458,8.4114,8.2458,8.4114,54933.0],["1998-06-15",8.3452,8.3452,8.3452,8.3452,2667.0],["1998-06-16",8.3121,8.3286,8.3121,8.3286,13333.0],["1998-06-17",8.2789,8.2789,8.2789,8.2789,8000.0],["1998-06-18",8.3002,8.3002,8.2338,8.2338,15467.0],["1998-06-19",8.2628,8.2628,8.2628,8.2628,1067.0],["1998-06-22",8.267,8.267,8.267,8.267,3200.0],["1998-06-23",8.267,8.267,8.267,8.267,0.0],["1998-06-24",8.267,8.267,8.267,8.267,0.0],["1998-06-25",8.2006,8.2006,8.101,8.101,11733.0],["1998-06-26",8.101,8.101,8.101,8.101,0.0],["1998-06-29",8.1176,8.1176,8.1176,8.1176,2667.0],["1998-06-30",8.1176,8.1176,8.1176,8.1176,0.0],["1998-07-01",8.1176,8.1176,8.1176,8.1176,0.0],["1998-07-02",8.0678,8.0678,8.0678,8.0678,1067.0],["1998-07-06",8.0678,8.0678,8.0678,8.0678,0.0],["1998-07-07",8.0678,8.101,8.0678,8.101,49600.0],["1998-07-08",8.101,8.101,8.101,8.101,0.0],["1998-07-09",8.0678,8.101,8.0678,8.101,44800.0],["1998-07-10",8.101,8.101,8.101,8.101,0.0],["1998-07-13",8.101,8.101,8.101,8.101,533.0],["1998-07-14",8.101,8.101,8.101,8.101,0.0],["1998-07-15",8.0346,8.0346,8.0014,8.0014,3200.0],["1998-07-16",8.0014,8.0014,8.0014,8.0014,0.0],["1998-07-17",7.8354,8.101,7.8354,8.101,12267.0],["1998-07-20",8.1342,8.1342,7.9682,7.9682,7467.0],["1998-07-21",8.0844,8.0844,8.0844,8.0844,533.0],["1998-07-22",8.101,8.101,8.101,8.101,4800.0],["1998-07-23",8.101,8.101,8.101,8.101,0.0],["1998-07-24",8.101,8.101,8.101,8.101,0.0],["1998-07-27",8.101,8.101,8.101,8.101,0.0],["1998-07-28",7.9018,7.9018,7.9018,7.9018,1067.0],["1998-07-29",7.9018,7.9018,7.8354,7.8354,8000.0],["1998-07-30",7.935,7.935,7.935,7.935,1600.0],["1998-07-31",7.8686,7.8686,7.8686,7.8686,1067.0],["1998-08-03",7.8686,7.8686,7.8686,7.8686,0.0],["1998-08-04",7.8686,7.8686,7.8686,7.8686,0.0],["1998-08-05",7.8354,7.8354,7.8354,7.8354,1067.0],["1998-08-06",7.8354,7.8354,7.8354,7.8354,0.0],["1998-08-07",7.8354,7.8354,7.8354,7.8354,6400.0],["1998-08-10",7.8354,7.8354,7.8354,7.8354,0.0],["1998-08-11",7.8354,7.8354,7.7026,7.7026,3200.0],["1998-08-12",7.6362,7.8686,7.6362,7.8686,4267.0],["1998-08-13",7.7524,7.7524,7.7026,7.7358,5867.0],["1998-08-14",7.6362,7.6362,7.632,7.6362,7467.0],["1998-08-17",7.5698,7.5698,7.5698,7.5698,16000.0],["1998-08-18",7.7026,7.7026,7.5034,7.5034,15467.0],["1998-08-19",7.7026,7.7026,7.7026,7.7026,1067.0],["1998-08-20",7.7026,7.7026,7.7026,7.7026,0.0],["1998-08-21",7.5034,7.5034,7.437,7.437,4267.0],["1998-08-24",7.4038,7.4038,7.4038,7.4038,3733.0],["1998-08-25",7.437,7.437,7.3042,7.3374,5333.0],["1998-08-26",7.3042,7.3042,7.1714,7.1714,16000.0],["1998-08-27",6.9556,7.0718,6.5074,6.6402,21867.0],["1998-08-28",6.773,6.8062,5.9761,6.773,14933.0],["1998-08-31",6.773,6.773,6.773,6.773,0.0],["1998-09-01",6.773,6.773,6.773,6.773,0.0],["1998-09-02",6.9058,6.9058,6.9058,6.9058,2133.0],["1998-09-03",6.9058,6.9058,6.9058,6.9058,0.0],["1998-09-04",6.9058,6.9058,6.9058,6.9058,0.0],["1998-09-08",6.9058,6.9058,6.9058,6.9058,0.0],["1998-09-09",6.9058,6.9058,6.9058,6.9058,0.0],["1998-09-10",6.6402,6.6402,6.6402,6.6402,1067.0],["1998-09-11",6.6402,6.8726,6.6402,6.8726,8533.0],["1998-09-14",6.8726,6.8726,6.8726,6.8726,0.0],["1998-09-15",6.939,6.939,6.8726,6.8726,2133.0],["1998-09-16",6.8726,6.8726,6.773,6.773,12267.0],["1998-09-17",6.8063,6.8063,6.8063,6.8063,1067.0],["1998-09-18",6.5394,6.5394,6.5394,6.5394,16000.0],["1998-09-21",6.8731,6.8731,6.7062,6.7062,11200.0],["1998-09-22",6.7062,6.7062,6.7062,6.7062,0.0],["1998-09-23",6.7062,6.7062,6.7062,6.7062,0.0],["1998-09-24",6.5728,6.5728,6.5728,6.5728,1600.0],["1998-09-25",6.406,6.406,6.406,6.406,2133.0],["1998-09-28",6.406,6.406,6.406,6.406,0.0],["1998-09-29",6.406,6.406,6.406,6.406,0.0],["1998-09-30",6.4059,6.4727,6.4059,6.4727,2133.0],["1998-10-01",6.4727,6.4727,6.4727,6.4727,2667.0],["1998-10-02",6.4727,6.4727,6.406,6.406,4267.0],["1998-10-05",6.406,6.406,6.406,6.406,0.0],["1998-10-06",6.406,6.406,6.406,6.406,1067.0],["1998-10-07",6.406,6.406,6.2725,6.2725,12800.0],["1998-10-08",6.0723,6.0723,5.9055,5.9055,57067.0],["1998-10-09",5.7887,5.7887,5.7887,5.7887,533.0],["1998-10-12",6.139,6.1557,6.0056,6.0056,12800.0],["1998-10-13",5.8721,5.8721,5.8721,5.8721,533.0],["1998-10-14",5.8721,5.8721,5.8721,5.8721,0.0],["1998-10-15",5.7887,5.8721,5.7887,5.8721,9600.0],["1998-10-16",6.0723,6.0723,6.0723,6.0723,3733.0],["1998-10-19",6.0723,6.0723,6.0723,6.0723,2133.0],["1998-10-20",6.0723,6.1557,6.0056,6.1557,6400.0],["1998-10-21",6.1557,6.1557,6.1557,6.1557,0.0],["1998-10-22",6.089,6.1724,6.089,6.139,18667.0],["1998-10-23",6.2808,6.3225,6.2808,6.3225,18133.0],["1998-10-26",6.406,6.6395,6.406,6.6395,7467.0],["1998-10-27",6.6395,6.6395,6.6395,6.6395,0.0],["1998-10-28",6.6395,6.6395,6.6395,6.6395,11200.0],["1998-10-29",6.6395,6.6395,6.6395,6.6395,0.0],["1998-10-30",6.773,6.8397,6.773,6.8397,1600.0],["1998-11-02",6.8397,6.8397,6.8397,6.8397,0.0],["1998-11-03",6.6729,6.773,6.6729,6.773,2667.0],["1998-11-04",6.773,6.8731,6.773,6.8731,2133.0],["1998-11-05",6.6061,6.6061,6.6061,6.6061,3733.0],["1998-11-06",6.6228,6.6228,6.6228,6.6228,1067.0],["1998-11-09",6.6228,6.6228,6.6228,6.6228,0.0],["1998-11-10",6.6228,6.6228,6.6228,6.6228,0.0],["1998-11-11",6.6228,6.6228,6.6228,6.6228,0.0],["1998-11-12",6.6228,6.6228,6.6228,6.6228,0.0],["1998-11-13",6.773,6.773,6.773,6.773,2667.0],["1998-11-16",6.773,6.773,6.773,6.773,4267.0],["1998-11-17",6.773,6.773,6.6395,6.6395,1600.0],["1998-11-18",6.6729,6.7229,6.6729,6.6729,35200.0],["1998-11-19",6.6729,6.6729,6.6729,6.6729,0.0],["1998-11-20",6.6562,6.6729,6.6562,6.6729,3200.0],["1998-11-23",6.773,7.0732,6.773,7.0399,8533.0],["1998-11-24",7.0399,7.0399,7.0399,7.0399,0.0],["1998-11-25",6.6729,6.8063,6.6729,6.7396,37867.0],["1998-11-27",6.7396,6.7396,6.7396,6.7396,0.0],["1998-11-30",6.7563,6.7563,6.7563,6.7563,1600.0],["1998-12-01",6.7563,6.7563,6.7563,6.7563,1600.0],["1998-12-02",6.7563,6.7563,6.7563,6.7563,2667.0],["1998-12-03",6.7563,6.7563,6.7563,6.7563,0.0],["1998-12-04",6.773,6.8397,6.773,6.8063,37333.0],["1998-12-07",7.1066,7.1066,7.1066,7.1066,1067.0],["1998-12-08",7.1066,7.1066,7.1066,7.1066,0.0],["1998-12-09",6.7563,6.8063,6.7563,6.8063,11733.0],["1998-12-10",6.8063,6.8063,6.8063,6.8063,0.0],["1998-12-11",6.9398,7.3402,6.9398,7.19,29867.0],["1998-12-14",7.3652,7.3652,7.215,7.2317,1600.0],["1998-12-15",7.2317,7.2317,7.2317,7.2317,0.0],["1998-12-16",7.215,7.215,7.1066,7.14,13333.0],["1998-12-17",7.1735,7.1735,7.1735,7.1735,0.0],["1998-12-18",7.3076,7.3076,7.3076,7.3076,14933.0],["1998-12-21",7.3076,7.3076,7.3076,7.3076,0.0],["1998-12-22",7.3076,7.3076,7.3076,7.3076,0.0],["1998-12-23",7.14,7.14,7.14,7.14,1067.0],["1998-12-24",7.14,7.14,7.14,7.14,0.0],["1998-12-28",7.1064,7.2405,7.1064,7.2405,43733.0],["1998-12-29",7.1064,7.1064,7.1064,7.1064,1067.0],["1998-12-30",7.2405,7.2573,7.14,7.1735,61867.0],["1998-12-31",7.1064,7.1064,7.1064,7.1064,1600.0],["1999-01-04",7.1064,7.207,7.1064,7.207,11200.0],["1999-01-05",7.3076,7.3076,7.2405,7.2405,10667.0],["1999-01-06",7.2741,7.2741,7.207,7.207,2133.0],["1999-01-07",7.207,7.2405,7.1735,7.2405,14400.0],["1999-01-08",7.1735,7.2741,7.1735,7.2741,11733.0],["1999-01-11",7.1735,7.1735,7.1735,7.1735,1067.0],["1999-01-12",7.207,7.2405,7.207,7.2405,8000.0],["1999-01-13",7.2405,7.2405,7.2405,7.2405,0.0],["1999-01-14",7.3076,7.3076,7.3076,7.3076,1067.0],["1999-01-15",7.3076,7.3746,7.3076,7.3746,42133.0],["1999-01-19",7.2741,7.4417,7.2741,7.3411,14400.0],["1999-01-20",7.3411,7.3411,7.3411,7.3411,0.0],["1999-01-21",7.3746,7.4249,7.2741,7.3746,46933.0],["1999-01-22",7.3746,7.383,7.3746,7.383,16000.0],["1999-01-25",7.3746,7.383,7.3411,7.3411,17067.0],["1999-01-26",7.3411,7.3411,7.3411,7.3411,0.0],["1999-01-27",7.3411,7.4417,7.3411,7.3495,10133.0],["1999-01-28",7.3411,7.3411,7.3411,7.3411,533.0],["1999-01-29",7.3411,7.3411,7.207,7.207,6933.0],["1999-02-01",7.207,7.207,7.207,7.207,0.0],["1999-02-02",7.14,7.3076,7.1232,7.1232,3733.0],["1999-02-03",7.1232,7.2405,7.1232,7.2405,8000.0],["1999-02-04",7.2405,7.2405,7.2405,7.2405,0.0],["1999-02-05",7.2405,7.2405,7.2405,7.2405,0.0],["1999-02-08",7.2405,7.2405,7.2405,7.2405,0.0],["1999-02-09",7.2405,7.2405,7.2405,7.2405,0.0],["1999-02-10",7.0562,7.0562,7.0562,7.0562,4800.0],["1999-02-11",7.0562,7.0562,7.0562,7.0562,0.0],["1999-02-12",7.0226,7.0226,7.0226,7.0226,3733.0],["1999-02-16",7.0226,7.0226,7.0226,7.0226,1600.0],["1999-02-17",7.0226,7.0226,7.0226,7.0226,6400.0],["1999-02-18",7.1902,7.1902,7.0226,7.0226,21867.0],["1999-02-19",6.9724,7.1064,6.9724,6.9724,10133.0],["1999-02-22",6.9724,6.9724,6.9724,6.9724,0.0],["1999-02-23",6.9724,6.9724,6.9724,6.9724,0.0],["1999-02-24",6.9891,6.9891,6.9724,6.9724,11733.0],["1999-02-25",7.0729,7.0729,7.0394,7.0394,5867.0],["1999-02-26",7.0394,7.1064,7.0394,7.0729,17067.0],["1999-03-01",7.0729,7.0729,7.0729,7.0729,0.0],["1999-03-02",7.0394,7.0394,7.0394,7.0394,5333.0],["1999-03-03",7.0394,7.0394,7.0394,7.0394,0.0],["1999-03-04",7.0394,7.0394,7.0394,7.0394,533.0],["1999-03-05",7.0394,7.0729,7.0394,7.0394,41067.0],["1999-03-08",7.0729,7.0729,7.0394,7.0394,6400.0],["1999-03-09",7.0394,7.0394,7.0394,7.0394,1600.0],["1999-03-10",7.0394,7.0394,7.0394,7.0394,0.0],["1999-03-11",7.1064,7.1567,7.1064,7.1567,25067.0],["1999-03-12",7.1232,7.1232,7.1232,7.1232,533.0],["1999-03-15",7.0394,7.0394,7.0394,7.0394,1600.0],["1999-03-16",7.0394,7.1064,7.0394,7.1064,27733.0],["1999-03-17",7.1735,7.1735,7.0394,7.0394,2667.0],["1999-03-18",7.1405,7.1405,7.1405,7.1405,5333.0],["1999-03-19",7.1405,7.1405,7.1405,7.1405,2133.0],["1999-03-22",7.0731,7.1236,7.0731,7.1236,14400.0],["1999-03-23",7.0731,7.0731,7.0731,7.0731,1600.0],["1999-03-24",7.1236,7.1236,7.1236,7.1236,10667.0],["1999-03-25",7.0731,7.0731,7.0731,7.0731,5867.0],["1999-03-26",7.0562,7.0562,7.0562,7.0562,533.0],["1999-03-29",7.0562,7.0562,7.0562,7.0562,533.0],["1999-03-30",7.0562,7.0562,6.9215,6.972,58667.0],["1999-03-31",6.972,6.972,6.972,6.972,0.0],["1999-04-01",6.9384,6.972,6.8373,6.8373,14933.0],["1999-04-05",6.8205,6.8205,6.8036,6.8036,1067.0],["1999-04-06",6.8036,6.8036,6.8036,6.8036,2133.0],["1999-04-07",6.8036,6.8036,6.8036,6.8036,1067.0],["1999-04-08",6.8036,6.871,6.8036,6.871,11733.0],["1999-04-09",6.871,6.871,6.871,6.871,12267.0],["1999-04-12",6.77,6.77,6.77,6.77,11733.0],["1999-04-13",6.9047,6.9047,6.9047,6.9047,1600.0],["1999-04-14",6.77,6.77,6.77,6.77,1067.0],["1999-04-15",6.972,6.972,6.972,6.972,1067.0],["1999-04-16",6.9805,6.9889,6.871,6.8878,9600.0],["1999-04-19",6.972,6.9973,6.972,6.9973,18133.0],["1999-04-20",6.9047,6.9047,6.9047,6.9047,1067.0],["1999-04-21",6.9384,7.031,6.9384,6.9973,6933.0],["1999-04-22",7.0226,7.0226,6.9889,7.0057,10133.0],["1999-04-23",7.0057,7.0057,7.0057,7.0057,533.0],["1999-04-26",6.9889,7.0057,6.9889,7.0057,16000.0],["1999-04-27",7.0057,7.0057,6.972,6.972,25600.0],["1999-04-28",7.0057,7.0057,6.972,6.972,23467.0],["1999-04-29",6.9973,6.9973,6.972,6.972,17600.0],["1999-04-30",6.972,6.9973,6.972,6.9805,21867.0],["1999-05-03",6.9636,7.0057,6.9552,6.9552,29867.0],["1999-05-04",6.8542,6.9636,6.8542,6.9384,12267.0],["1999-05-05",6.871,6.871,6.871,6.871,1067.0],["1999-05-06",6.972,6.972,6.9552,6.9552,2133.0],["1999-05-07",6.9384,6.9384,6.9384,6.9384,1600.0],["1999-05-10",6.9384,6.9384,6.9384,6.9384,0.0],["1999-05-11",6.9047,6.9047,6.9047,6.9047,7467.0],["1999-05-12",6.9047,6.9047,6.9047,6.9047,0.0],["1999-05-13",6.972,6.9889,6.9384,6.9384,6400.0],["1999-05-14",6.972,6.972,6.871,6.871,11200.0],["1999-05-17",6.9047,6.9384,6.9047,6.9384,13867.0],["1999-05-18",7.1068,7.1068,6.9047,7.0057,1600.0],["1999-05-19",7.0394,7.0394,6.9384,7.0057,54667.0],["1999-05-20",7.1405,7.1405,7.1405,7.1405,800.0],["1999-05-21",7.0731,7.1068,7.0731,7.0731,6400.0],["1999-05-24",7.0057,7.1405,6.9384,7.1405,23733.0],["1999-05-25",7.0731,7.0731,7.0731,7.0731,533.0],["1999-05-26",6.972,7.1405,6.972,7.1405,4267.0],["1999-05-27",7.0731,7.0731,6.972,6.972,3200.0],["1999-05-28",7.0057,7.0394,7.0057,7.0394,3733.0],["1999-06-01",6.9047,6.9384,6.9047,6.9384,6400.0],["1999-06-02",6.9384,6.9384,6.9384,6.9384,4000.0],["1999-06-03",6.9384,6.9384,6.9384,6.9384,0.0],["1999-06-04",7.1405,7.1405,7.1405,7.1405,267.0],["1999-06-07",6.9047,6.9384,6.9047,6.9384,1067.0],["1999-06-08",6.9384,7.0057,6.9384,7.0057,23200.0],["1999-06-09",7.0057,7.0057,7.0057,7.0057,0.0],["1999-06-10",7.0057,7.1404,6.9552,7.0057,34133.0],["1999-06-11",7.2078,7.2078,7.2078,7.2078,800.0],["1999-06-14",7.0394,7.1405,7.0394,7.1405,13067.0],["1999-06-15",7.2078,7.2247,7.2078,7.2247,6667.0],["1999-06-16",7.2415,7.3762,7.1741,7.3762,8533.0],["1999-06-17",7.3153,7.3153,7.2137,7.2137,4267.0],["1999-06-18",7.2137,7.2475,7.2137,7.2475,1867.0],["1999-06-21",7.2475,7.3153,7.2475,7.3153,4533.0],["1999-06-22",7.3153,7.3153,7.3153,7.3153,0.0],["1999-06-23",7.3322,7.3322,7.3322,7.3322,2667.0],["1999-06-24",7.3322,7.3322,7.3322,7.3322,0.0],["1999-06-25",7.2475,7.2475,7.2475,7.2475,1067.0],["1999-06-28",7.4169,7.4169,7.2475,7.2475,1333.0],["1999-06-29",7.3153,7.383,7.2475,7.3153,21600.0],["1999-06-30",7.3153,7.3153,7.3153,7.3153,533.0],["1999-07-01",7.3153,7.3153,7.3153,7.3153,0.0],["1999-07-02",7.4169,7.4169,7.4169,7.4169,533.0],["1999-07-06",7.2814,7.2814,7.2814,7.2814,1600.0],["1999-07-07",7.2475,7.3153,7.2475,7.3153,2933.0],["1999-07-08",7.2137,7.2137,7.1798,7.1798,2667.0],["1999-07-09",7.1798,7.2475,7.1798,7.2475,3200.0],["1999-07-12",7.3153,7.3153,7.1459,7.3153,8800.0],["1999-07-13",7.3491,7.3491,7.3491,7.3491,4000.0],["1999-07-14",7.3491,7.3491,7.3491,7.3491,0.0],["1999-07-15",7.3153,7.3153,7.3153,7.3153,10933.0],["1999-07-16",7.3153,7.3153,7.3153,7.3153,25067.0],["1999-07-19",7.2814,7.3153,7.2814,7.3153,800.0],["1999-07-20",7.3153,7.3153,7.3153,7.3153,1600.0],["1999-07-21",7.3153,7.383,7.3153,7.383,61067.0],["1999-07-22",7.383,7.383,7.383,7.383,0.0],["1999-07-23",7.3491,7.5862,7.3491,7.4846,72000.0],["1999-07-26",7.4846,7.5862,7.4846,7.5185,21867.0],["1999-07-27",7.5862,7.5862,7.5185,7.5523,80000.0],["1999-07-28",7.6539,7.6539,7.6539,7.6539,33333.0],["1999-07-29",7.5862,7.6201,7.5862,7.5862,40800.0],["1999-07-30",7.5862,7.8233,7.5862,7.7555,69867.0],["1999-08-02",7.7894,7.9926,7.7894,7.891,86133.0],["1999-08-03",7.8233,7.8233,7.8233,7.8233,800.0],["1999-08-04",7.8571,7.8741,7.7894,7.7894,1867.0],["1999-08-05",7.7894,8.0265,7.7894,7.8233,11733.0],["1999-08-06",7.8233,7.8233,7.7894,7.7894,2667.0],["1999-08-09",7.7894,7.7894,7.7894,7.7894,533.0],["1999-08-10",7.7894,8.0265,7.7894,7.8571,6400.0],["1999-08-11",8.0265,8.0265,7.7894,7.7894,33067.0],["1999-08-12",7.7894,7.9587,7.7894,7.9587,2933.0],["1999-08-13",7.9587,7.9587,7.9587,7.9587,0.0],["1999-08-16",7.9587,7.9587,7.9587,7.9587,0.0],["1999-08-17",7.9249,7.9249,7.7894,7.7894,3733.0],["1999-08-18",7.8571,7.8571,7.8571,7.8571,2933.0],["1999-08-19",7.7894,7.7894,7.7894,7.7894,9333.0],["1999-08-20",7.7894,7.7894,7.7894,7.7894,0.0],["1999-08-23",7.7894,7.8571,7.7894,7.8571,10667.0],["1999-08-24",7.8402,7.8571,7.7894,7.7894,12800.0],["1999-08-25",7.7894,7.7894,7.7894,7.7894,9600.0],["1999-08-26",7.8571,7.8571,7.7894,7.7894,1333.0],["1999-08-27",7.8571,7.8571,7.8571,7.8571,10400.0],["1999-08-30",7.8741,7.8741,7.7555,7.7555,13333.0],["1999-08-31",7.7894,7.7894,7.7894,7.7894,1067.0],["1999-09-01",7.7894,7.8571,7.7894,7.7894,16533.0],["1999-09-02",7.8571,7.9249,7.8571,7.9249,62667.0],["1999-09-03",8.0265,8.2297,8.0265,8.0942,23200.0],["1999-09-07",8.1281,8.1281,8.1281,8.1281,1067.0],["1999-09-08",8.1281,8.1281,7.9926,8.0603,10667.0],["1999-09-09",7.9926,7.9926,7.9926,7.9926,267.0],["1999-09-10",8.0603,8.0603,7.8741,7.9926,6133.0],["1999-09-13",7.9926,7.9926,7.9926,7.9926,0.0],["1999-09-14",7.9926,7.9926,7.7217,7.7217,8533.0],["1999-09-15",7.7217,7.8571,7.7217,7.8571,3200.0],["1999-09-16",7.7555,7.7555,7.7555,7.7555,8800.0],["1999-09-17",7.7555,7.7555,7.7555,7.7555,0.0],["1999-09-20",7.7623,7.7623,7.6262,7.6262,2667.0],["1999-09-21",7.5581,7.5581,7.5581,7.5581,2667.0],["1999-09-22",7.5581,7.5581,7.524,7.5581,4800.0],["1999-09-23",7.49,7.49,7.4559,7.4559,3733.0],["1999-09-24",7.4219,7.4219,7.4219,7.4219,5333.0],["1999-09-27",7.3878,7.3878,7.3197,7.3197,5067.0],["1999-09-28",7.3197,7.3197,7.3197,7.3197,0.0],["1999-09-29",7.2176,7.2176,7.1836,7.1836,1067.0],["1999-09-30",7.1836,7.1836,7.1836,7.1836,1867.0],["1999-10-01",7.1836,7.1836,7.1836,7.1836,0.0],["1999-10-04",7.2346,7.3708,7.1155,7.3708,2400.0],["1999-10-05",7.3708,7.3708,7.3197,7.3197,7733.0],["1999-10-06",7.3197,7.3538,7.3197,7.3197,14667.0],["1999-10-07",7.3538,7.3538,7.1155,7.2857,17600.0],["1999-10-08",7.2176,7.2857,7.2176,7.2517,23467.0],["1999-10-11",7.2517,7.2517,7.2517,7.2517,0.0],["1999-10-12",7.2517,7.2517,7.2517,7.2517,0.0],["1999-10-13",7.2517,7.2857,7.2517,7.2857,13067.0],["1999-10-14",7.2857,7.2857,7.2857,7.2857,0.0],["1999-10-15",7.1155,7.1836,7.1155,7.1495,10133.0],["1999-10-18",7.2176,7.2176,7.2176,7.2176,6400.0],["1999-10-19",7.2431,7.2431,7.2176,7.2176,1333.0],["1999-10-20",7.2687,7.3197,7.2176,7.3197,24533.0],["1999-10-21",7.3368,7.4559,7.3197,7.3197,6933.0],["1999-10-22",7.3197,7.3197,7.3197,7.3197,5867.0],["1999-10-25",7.3538,7.3538,7.3538,7.3538,10667.0],["1999-10-26",7.3197,7.3538,7.3197,7.3538,8800.0],["1999-10-27",7.3197,7.3197,7.3197,7.3197,2667.0],["1999-10-28",7.3197,7.4219,7.3197,7.4219,27733.0],["1999-10-29",7.4219,7.4219,7.4219,7.4219,1600.0],["1999-11-01",7.4219,7.4219,7.4219,7.4219,0.0],["1999-11-02",7.3197,7.3708,7.3197,7.3708,36800.0],["1999-11-03",7.3538,7.4219,7.3368,7.4219,88000.0],["1999-11-04",7.4559,7.4559,7.4219,7.4559,5600.0],["1999-11-05",7.541,7.541,7.541,7.541,2667.0],["1999-11-08",7.6432,7.6432,7.6432,7.6432,533.0],["1999-11-09",7.6432,7.6432,7.5581,7.5581,800.0],["1999-11-10",7.5751,7.5751,7.5581,7.5751,4533.0],["1999-11-11",7.5581,7.5581,7.5581,7.5581,2133.0],["1999-11-12",7.5751,7.6432,7.5751,7.6432,23467.0],["1999-11-15",7.6772,7.6772,7.6262,7.6262,5867.0],["1999-11-16",7.6432,7.6517,7.6432,7.6517,5600.0],["1999-11-17",7.6432,7.6432,7.5921,7.6432,5867.0],["1999-11-18",7.6176,7.6262,7.5921,7.6262,16800.0],["1999-11-19",7.6432,7.6432,7.5921,7.5921,1600.0],["1999-11-22",7.5921,7.6262,7.5921,7.6262,6400.0],["1999-11-23",7.5921,7.5921,7.5921,7.5921,9067.0],["1999-11-24",7.6262,7.6262,7.6262,7.6262,1333.0],["1999-11-26",7.5921,7.5921,7.5921,7.5921,1067.0],["1999-11-29",7.5921,7.6262,7.5581,7.6262,2933.0],["1999-11-30",7.5581,7.5581,7.5581,7.5581,800.0],["1999-12-01",7.5581,7.6262,7.49,7.49,10133.0],["1999-12-02",7.5581,7.6091,7.49,7.49,8533.0],["1999-12-03",7.49,7.524,7.49,7.49,6400.0],["1999-12-06",7.541,7.541,7.541,7.541,533.0],["1999-12-07",7.5581,7.5581,7.5581,7.5581,1333.0],["1999-12-08",7.541,7.6262,7.541,7.5581,98667.0],["1999-12-09",7.5581,7.5581,7.5581,7.5581,3200.0],["1999-12-10",7.5921,7.6262,7.5581,7.5581,14933.0],["1999-12-13",7.5581,7.5581,7.5581,7.5581,8533.0],["1999-12-14",7.5581,7.5581,7.5581,7.5581,800.0],["1999-12-15",7.5581,7.5921,7.5581,7.5581,16000.0],["1999-12-16",7.5921,7.5921,7.5581,7.5581,6933.0],["1999-12-17",7.5921,7.5921,7.5581,7.5921,40533.0],["1999-12-20",7.5581,7.5581,7.4559,7.49,2133.0],["1999-12-21",7.4797,7.4797,7.4797,7.4797,1333.0],["1999-12-22",7.4626,7.4626,7.2572,7.2572,3467.0],["1999-12-23",7.2572,7.2572,7.1203,7.1716,26667.0],["1999-12-27",7.1203,7.1887,7.0689,7.0689,18400.0],["1999-12-28",7.0347,7.086,6.9491,6.9833,5867.0],["1999-12-29",6.9833,6.9833,6.9833,6.9833,0.0],["1999-12-30",6.9833,6.9833,6.9833,6.9833,1067.0],["1999-12-31",6.9833,6.9833,6.9833,6.9833,1067.0],["2000-01-03",6.9833,6.9833,6.35,6.7095,18400.0],["2000-01-04",6.4527,6.4527,6.2987,6.2987,5333.0],["2000-01-05",6.5726,6.5726,6.3672,6.3672,13067.0],["2000-01-06",6.2987,6.4014,6.2987,6.2987,7733.0],["2000-01-07",6.2987,6.2987,6.2131,6.2987,10133.0],["2000-01-10",6.3329,6.3329,6.2987,6.2987,14667.0],["2000-01-11",6.3329,6.3329,6.2987,6.3158,17600.0],["2000-01-12",6.2987,6.2987,6.2987,6.2987,6667.0],["2000-01-13",6.3158,6.3158,6.2987,6.2987,4267.0],["2000-01-14",6.4014,6.4014,6.4014,6.4014,533.0],["2000-01-18",6.4356,6.4356,6.2987,6.3329,30667.0],["2000-01-19",6.2987,6.3158,6.2987,6.2987,18933.0],["2000-01-20",6.2987,6.2987,6.2987,6.2987,1600.0],["2000-01-21",6.4356,6.4356,6.4356,6.4356,267.0],["2000-01-24",6.5726,6.5726,6.2987,6.4356,26667.0],["2000-01-25",6.4356,6.4356,6.4356,6.4356,0.0],["2000-01-26",6.2987,6.4356,6.2645,6.4356,10133.0],["2000-01-27",6.3158,6.3158,6.3158,6.3158,533.0],["2000-01-28",6.3672,6.3672,6.3672,6.3672,1600.0],["2000-01-31",6.3672,6.3672,6.2645,6.2645,2933.0],["2000-02-01",6.2987,6.2987,6.2302,6.2302,110667.0],["2000-02-02",6.2302,6.2302,6.2302,6.2302,0.0],["2000-02-03",6.2987,6.2987,6.2645,6.2645,2133.0],["2000-02-04",6.2302,6.2302,6.2302,6.2302,533.0],["2000-02-07",6.2302,6.2302,6.196,6.196,248800.0],["2000-02-08",6.1618,6.2987,6.1618,6.1618,34133.0],["2000-02-09",6.1618,6.1618,6.1618,6.1618,0.0],["2000-02-10",6.2302,6.2302,6.1618,6.1618,8533.0],["2000-02-11",6.2302,6.2302,6.1618,6.1618,29067.0],["2000-02-14",6.1275,6.1618,6.0933,6.0933,2133.0],["2000-02-15",6.1618,6.1618,6.0248,6.0248,25067.0],["2000-02-16",6.0248,6.0591,6.0248,6.0591,6133.0],["2000-02-17",6.042,6.0591,6.042,6.0591,2133.0],["2000-02-18",6.0591,6.1275,6.0591,6.1275,2667.0],["2000-02-22",6.0591,6.1275,6.0591,6.0591,4533.0],["2000-02-23",6.0591,6.0591,6.0591,6.0591,1333.0],["2000-02-24",6.1275,6.1275,5.9906,5.9906,34667.0],["2000-02-25",6.0591,6.0591,6.0248,6.0248,1333.0],["2000-02-28",6.0933,6.0933,5.8879,5.9221,62133.0],["2000-02-29",5.8879,5.8879,5.8879,5.8879,1600.0],["2000-03-01",5.8879,6.0248,5.8537,5.8879,24000.0],["2000-03-02",5.8879,5.9906,5.8879,5.9906,16000.0],["2000-03-03",5.9221,6.0591,5.9221,5.9564,81333.0],["2000-03-06",6.0248,6.0248,5.9221,5.9221,6400.0],["2000-03-07",5.9564,5.9564,5.9564,5.9564,1333.0],["2000-03-08",5.9564,5.9564,5.9564,5.9564,5067.0],["2000-03-09",6.0248,6.0248,5.9906,5.9906,161600.0],["2000-03-10",5.9564,5.9564,5.9221,5.9221,800.0],["2000-03-13",5.9221,5.9564,5.8879,5.8879,18933.0],["2000-03-14",6.0248,6.0248,5.6483,5.6996,162667.0],["2000-03-15",5.9221,5.9564,5.9221,5.9564,8533.0],["2000-03-16",6.0248,6.0248,6.0248,6.0248,533.0],["2000-03-17",6.0933,6.0933,6.0933,6.0933,5333.0],["2000-03-20",6.0933,6.0933,6.0933,6.0933,0.0],["2000-03-21",5.9564,5.9564,5.9564,5.9564,1333.0],["2000-03-22",6.0248,6.0591,6.0248,6.0591,8000.0],["2000-03-23",6.0933,6.0933,6.0248,6.0248,1867.0],["2000-03-24",5.9973,6.0662,5.9973,6.0662,3200.0],["2000-03-27",5.9973,6.1007,5.9628,6.1007,48800.0],["2000-03-28",6.1007,6.1007,6.1007,6.1007,0.0],["2000-03-29",6.1007,6.1007,6.1007,6.1007,0.0],["2000-03-30",5.9456,5.9456,5.9456,5.9456,1067.0],["2000-03-31",5.9456,5.9456,5.9456,5.9456,0.0],["2000-04-03",5.9973,5.9973,5.9628,5.9628,26133.0],["2000-04-04",5.9973,5.9973,5.9973,5.9973,2400.0],["2000-04-05",5.9628,5.9973,5.9628,5.9628,11467.0],["2000-04-06",5.9973,5.9973,5.9628,5.9628,3467.0],["2000-04-07",5.9628,5.9628,5.9628,5.9628,2933.0],["2000-04-10",5.9628,5.9973,5.9628,5.9973,8267.0],["2000-04-11",5.9973,6.0662,5.9628,5.9628,11733.0],["2000-04-12",5.9628,5.9628,5.8594,5.8594,6400.0],["2000-04-13",5.8594,5.8594,5.8594,5.8594,533.0],["2000-04-14",5.9283,5.9973,5.9283,5.9973,13067.0],["2000-04-17",5.9283,5.9628,5.8594,5.8594,22667.0],["2000-04-18",5.9628,6.0662,5.9628,6.0662,2400.0],["2000-04-19",5.8939,5.8939,5.8939,5.8939,1067.0],["2000-04-20",5.9283,6.0662,5.9283,6.0662,7200.0],["2000-04-24",6.0662,6.0662,6.0662,6.0662,0.0],["2000-04-25",5.8939,5.8939,5.8939,5.8939,1600.0],["2000-04-26",6.049,6.049,5.9973,5.9973,10133.0],["2000-04-27",5.9973,6.0317,5.9973,6.0317,1600.0],["2000-04-28",6.049,6.049,6.049,6.049,1600.0],["2000-05-01",5.9973,5.9973,5.9283,5.9283,3733.0],["2000-05-02",5.9283,5.9283,5.8939,5.8939,10133.0],["2000-05-03",5.8939,5.8939,5.8939,5.8939,0.0],["2000-05-04",5.9283,5.9283,5.9283,5.9283,14933.0],["2000-05-05",5.9973,5.9973,5.9973,5.9973,6667.0],["2000-05-08",5.9283,5.9283,5.9283,5.9283,7467.0],["2000-05-09",5.9283,5.9283,5.9283,5.9283,2667.0],["2000-05-10",5.9369,5.9369,5.9369,5.9369,6667.0],["2000-05-11",5.9369,5.9369,5.9369,5.9369,0.0],["2000-05-12",5.9369,5.9369,5.9369,5.9369,0.0],["2000-05-15",5.9369,5.9369,5.9369,5.9369,0.0],["2000-05-16",5.9973,5.9973,5.9283,5.9283,5333.0],["2000-05-17",5.9973,5.9973,5.9973,5.9973,533.0],["2000-05-18",5.9283,5.9628,5.9283,5.9283,7467.0],["2000-05-19",5.9283,5.9973,5.9283,5.9283,28533.0],["2000-05-22",5.9628,5.9628,5.9542,5.9542,5867.0],["2000-05-23",5.9973,5.9973,5.9973,5.9973,4267.0],["2000-05-24",5.9973,5.9973,5.9973,5.9973,2667.0],["2000-05-25",5.9628,5.9628,5.9283,5.9283,5333.0],["2000-05-26",5.9283,5.9628,5.9283,5.9283,179733.0],["2000-05-30",5.9283,5.9283,5.9283,5.9283,0.0],["2000-05-31",5.9628,5.9628,5.9628,5.9628,2667.0],["2000-06-01",5.9628,5.9628,5.9628,5.9628,533.0],["2000-06-02",5.9628,5.9628,5.9283,5.9628,5067.0],["2000-06-05",5.9628,5.9628,5.9283,5.9628,2400.0],["2000-06-06",5.9283,5.9628,5.9283,5.9283,27467.0],["2000-06-07",5.8939,6.0662,5.8939,6.0662,21600.0],["2000-06-08",5.9283,5.9283,5.8939,5.8939,1867.0],["2000-06-09",5.8939,5.8939,5.8939,5.8939,0.0],["2000-06-12",5.9283,5.9283,5.8939,5.8939,7733.0],["2000-06-13",5.9283,5.9628,5.9283,5.9628,10667.0],["2000-06-14",5.9283,5.9628,5.9283,5.9628,29600.0],["2000-06-15",5.9973,5.9973,5.9283,5.9283,1600.0],["2000-06-16",5.9283,5.9283,5.9283,5.9283,0.0],["2000-06-19",5.98,5.98,5.98,5.98,533.0],["2000-06-20",5.9283,5.9283,5.9283,5.9283,5867.0],["2000-06-21",5.9283,5.9283,5.9283,5.9283,10400.0],["2000-06-22",5.97,5.97,5.97,5.97,1867.0],["2000-06-23",5.97,6.0047,5.97,6.0047,20800.0],["2000-06-26",5.97,5.97,5.97,5.97,800.0],["2000-06-27",5.97,5.97,5.8832,5.8832,16800.0],["2000-06-28",5.97,6.1088,5.97,6.1088,43200.0],["2000-06-29",5.8832,5.8832,5.8832,5.8832,533.0],["2000-06-30",6.0394,6.0915,5.8832,5.8832,2667.0],["2000-07-03",5.8832,5.8832,5.8832,5.8832,267.0],["2000-07-05",5.8832,6.0915,5.7097,6.0915,14400.0],["2000-07-06",6.0915,6.0915,6.0915,6.0915,0.0],["2000-07-07",5.7097,6.0915,5.7097,6.0915,1600.0],["2000-07-10",6.0915,6.0915,6.0915,6.0915,0.0],["2000-07-11",5.8311,5.8311,5.8311,5.8311,2667.0],["2000-07-12",5.8311,5.8311,5.8311,5.8311,0.0],["2000-07-13",5.8311,5.8311,5.8311,5.8311,1067.0],["2000-07-14",5.8311,5.8311,5.8311,5.8311,0.0],["2000-07-17",5.7617,5.8225,5.7617,5.8225,8000.0],["2000-07-18",5.8832,5.8832,5.7617,5.7617,2400.0],["2000-07-19",5.7617,5.7617,5.7617,5.7617,0.0],["2000-07-20",5.7617,5.7617,5.7617,5.7617,800.0],["2000-07-21",5.8311,5.8311,5.8311,5.8311,1067.0],["2000-07-24",5.7617,5.7617,5.7617,5.7617,2133.0],["2000-07-25",5.7617,5.7617,5.7617,5.7617,4533.0],["2000-07-26",5.7791,5.7791,5.7791,5.7791,3200.0],["2000-07-27",5.7964,5.7964,5.7964,5.7964,1333.0],["2000-07-28",5.7964,5.7964,5.7617,5.7964,19467.0],["2000-07-31",5.7617,5.97,5.727,5.7617,42933.0],["2000-08-01",6.0394,6.0394,5.7617,5.8138,92267.0],["2000-08-02",5.7617,5.7617,5.7617,5.7617,533.0],["2000-08-03",5.7617,6.0394,5.7617,6.0394,1333.0],["2000-08-04",6.0741,6.0741,6.0741,6.0741,800.0],["2000-08-07",5.7964,5.7964,5.7964,5.7964,1067.0],["2000-08-08",5.7964,5.8311,5.7964,5.7964,9333.0],["2000-08-09",5.9006,5.9006,5.9006,5.9006,5333.0],["2000-08-10",5.9006,5.9353,5.9006,5.9353,12800.0],["2000-08-11",6.0915,6.0915,5.9006,5.9006,16533.0],["2000-08-14",5.9006,5.9006,5.9006,5.9006,4267.0],["2000-08-15",6.0568,6.0915,5.9006,5.9006,54933.0],["2000-08-16",5.9006,5.9006,5.9006,5.9006,267.0],["2000-08-17",5.9006,5.9006,5.9006,5.9006,0.0],["2000-08-18",5.9006,5.9006,5.9006,5.9006,0.0],["2000-08-21",6.1088,6.1088,5.97,6.1088,1333.0],["2000-08-22",6.1088,6.2303,6.1088,6.2129,25067.0],["2000-08-23",6.2129,6.3865,6.2129,6.3865,19467.0],["2000-08-24",6.3865,6.3865,6.3865,6.3865,0.0],["2000-08-25",6.3865,6.5253,6.3865,6.5253,4267.0],["2000-08-28",6.2997,6.2997,6.2997,6.2997,2667.0],["2000-08-29",6.5253,6.7336,6.4559,6.4559,6400.0],["2000-08-30",6.4559,6.4559,6.4559,6.4559,0.0],["2000-08-31",6.6642,6.6642,6.4559,6.4559,15200.0],["2000-09-01",6.5253,6.5253,6.5253,6.5253,1600.0],["2000-09-05",6.5253,6.5253,6.5253,6.5253,0.0],["2000-09-06",6.6642,6.6642,6.3518,6.3518,3200.0],["2000-09-07",6.3865,6.3865,6.3865,6.3865,3733.0],["2000-09-08",6.3518,6.3518,6.3518,6.3518,2667.0],["2000-09-11",6.4386,6.4386,6.3518,6.3518,2933.0],["2000-09-12",6.2824,6.2824,6.2824,6.2824,1600.0],["2000-09-13",6.2824,6.2824,6.2824,6.2824,0.0],["2000-09-14",6.2824,6.2824,6.2824,6.2824,0.0],["2000-09-15",6.3171,6.3171,6.3171,6.3171,1600.0],["2000-09-18",6.3171,6.3171,6.3171,6.3171,3200.0],["2000-09-19",6.5253,6.5253,6.5253,6.5253,1067.0],["2000-09-20",6.5253,6.6642,6.4212,6.6295,3733.0],["2000-09-21",6.6295,6.6295,6.6295,6.6295,1067.0],["2000-09-22",6.619,6.619,6.619,6.619,0.0],["2000-09-25",6.3221,6.3221,6.3221,6.3221,800.0],["2000-09-26",6.3221,6.3221,6.3221,6.3221,533.0],["2000-09-27",6.3221,6.3221,6.3221,6.3221,0.0],["2000-09-28",6.3221,6.3221,6.3221,6.3221,0.0],["2000-09-29",6.7063,6.7063,6.7063,6.7063,267.0],["2000-10-02",6.3221,6.3221,6.3221,6.3221,533.0],["2000-10-03",6.3221,6.3221,6.3221,6.3221,0.0],["2000-10-04",6.3221,6.3221,6.3221,6.3221,800.0],["2000-10-05",6.3221,6.3221,6.3221,6.3221,0.0],["2000-10-06",6.3221,6.3221,6.3221,6.3221,5333.0],["2000-10-09",6.3221,6.357,6.3221,6.357,17333.0],["2000-10-10",6.2173,6.2173,6.2173,6.2173,5333.0],["2000-10-11",6.2173,6.2522,6.2173,6.2522,25600.0],["2000-10-12",6.2173,6.2522,6.2173,6.2522,800.0],["2000-10-13",6.2173,6.2173,6.2173,6.2173,1600.0],["2000-10-16",6.2872,6.2872,6.2173,6.2173,3467.0],["2000-10-17",6.2173,6.2173,6.2173,6.2173,25867.0],["2000-10-18",6.2173,6.2872,6.2173,6.2522,15200.0],["2000-10-19",6.3046,6.3046,6.3046,6.3046,267.0],["2000-10-20",6.3396,6.3745,6.3396,6.3745,1333.0],["2000-10-23",6.3745,6.3745,6.3745,6.3745,0.0],["2000-10-24",6.3221,6.4269,6.3221,6.4269,243200.0],["2000-10-25",6.4269,6.4269,6.4269,6.4269,0.0],["2000-10-26",6.4269,6.4269,6.4269,6.4269,0.0],["2000-10-27",6.3919,6.3919,6.357,6.3745,12800.0],["2000-10-30",6.357,6.3919,6.357,6.3919,8000.0],["2000-10-31",6.4269,6.4618,6.3919,6.3919,4800.0],["2000-11-01",6.3919,6.3919,6.3919,6.3919,800.0],["2000-11-02",6.4269,6.4269,6.3919,6.3919,4533.0],["2000-11-03",6.3919,6.3919,6.3919,6.3919,17333.0],["2000-11-06",6.3919,6.3919,6.3919,6.3919,0.0],["2000-11-07",6.3919,6.3919,6.3919,6.3919,0.0],["2000-11-08",6.3919,6.3919,6.3919,6.3919,2400.0],["2000-11-09",6.4967,6.4967,6.4094,6.4094,40000.0],["2000-11-10",6.3919,6.3919,6.3919,6.3919,533.0],["2000-11-13",6.3919,6.4269,6.3919,6.3919,48000.0],["2000-11-14",6.3919,6.3919,6.3919,6.3919,0.0],["2000-11-15",6.3919,6.4618,6.3919,6.4618,11467.0],["2000-11-16",6.3919,6.3919,6.3919,6.3919,2667.0],["2000-11-17",6.3919,6.3919,6.3919,6.3919,0.0],["2000-11-20",6.4269,6.4618,6.4269,6.4618,35733.0],["2000-11-21",6.4618,6.6015,6.4618,6.6015,1867.0],["2000-11-22",6.6714,6.6714,6.6015,6.6015,2133.0],["2000-11-24",6.6015,6.6015,6.6015,6.6015,0.0],["2000-11-27",6.7063,6.7063,6.7063,6.7063,5867.0],["2000-11-28",6.7063,6.7063,6.7063,6.7063,1600.0],["2000-11-29",6.7063,6.7063,6.6364,6.7063,13600.0],["2000-11-30",6.6015,6.6364,6.6015,6.6364,1867.0],["2000-12-01",6.6714,6.7063,6.6015,6.7063,21067.0],["2000-12-04",6.7063,6.7063,6.7063,6.7063,0.0],["2000-12-05",6.6015,6.6015,6.6015,6.6015,267.0],["2000-12-06",6.7063,6.7762,6.7063,6.7762,19467.0],["2000-12-07",6.7762,6.8111,6.7412,6.7412,16800.0],["2000-12-08",6.846,6.8809,6.846,6.8809,800.0],["2000-12-11",6.7412,6.7762,6.7412,6.7762,5333.0],["2000-12-12",6.7762,6.7762,6.7762,6.7762,0.0],["2000-12-13",6.8111,6.8111,6.7412,6.7412,4533.0],["2000-12-14",6.7936,6.7936,6.7412,6.7412,1867.0],["2000-12-15",6.7762,6.7762,6.7762,6.7762,1067.0],["2000-12-18",6.7412,6.7762,6.6714,6.6714,9067.0],["2000-12-19",6.6364,6.6364,6.6364,6.6364,800.0],["2000-12-20",6.7762,6.7762,6.7762,6.7762,533.0],["2000-12-21",6.7762,6.7762,6.7762,6.7762,0.0],["2000-12-22",6.7762,6.7762,6.7762,6.7762,0.0],["2000-12-26",6.7762,6.7762,6.7762,6.7762,0.0],["2000-12-27",6.6075,6.6075,6.5372,6.5372,6933.0],["2000-12-28",6.5723,6.6778,6.5723,6.5723,7200.0],["2000-12-29",6.5723,6.6778,6.5723,6.6778,9867.0],["2001-01-02",6.5723,6.5723,6.5723,6.5723,3200.0],["2001-01-03",6.5723,6.5723,6.5723,6.5723,0.0],["2001-01-04",6.5723,6.5723,6.5723,6.5723,0.0],["2001-01-05",6.6075,6.6778,6.6075,6.6778,16800.0],["2001-01-08",6.7832,6.7832,6.748,6.748,4267.0],["2001-01-09",6.748,6.748,6.748,6.748,0.0],["2001-01-10",6.748,6.748,6.748,6.748,800.0],["2001-01-11",6.748,6.748,6.748,6.748,2400.0],["2001-01-12",6.7656,6.7656,6.748,6.748,4800.0],["2001-01-16",6.748,6.7656,6.748,6.7656,39467.0],["2001-01-17",6.7656,6.8008,6.7656,6.8008,8267.0],["2001-01-18",6.7832,6.8183,6.7832,6.8183,8267.0],["2001-01-19",6.7832,6.7832,6.7832,6.7832,5333.0],["2001-01-22",6.7832,6.8183,6.7832,6.8183,6667.0],["2001-01-23",6.7832,6.8008,6.7832,6.8008,6667.0],["2001-01-24",6.8183,6.8886,6.8183,6.8183,21067.0],["2001-01-25",6.8183,6.8183,6.8183,6.8183,0.0],["2001-01-26",6.8183,6.8886,6.8183,6.8886,29333.0],["2001-01-29",6.7832,6.7832,6.7832,6.7832,267.0],["2001-01-30",6.8886,6.8886,6.7832,6.8183,6667.0],["2001-01-31",6.7832,6.8711,6.7832,6.8711,22667.0],["2001-02-01",6.8183,6.8535,6.8183,6.8535,2933.0],["2001-02-02",6.8535,6.9941,6.8183,6.9589,96533.0],["2001-02-05",6.9941,6.9941,6.9941,6.9941,3467.0],["2001-02-06",6.9941,7.1347,6.9941,7.1347,20800.0],["2001-02-07",7.0995,7.0995,6.9941,7.0468,9333.0],["2001-02-08",6.9941,6.9941,6.9941,6.9941,800.0],["2001-02-09",7.0292,7.0292,7.0292,7.0292,800.0],["2001-02-12",7.0292,7.0292,7.0292,7.0292,0.0],["2001-02-13",7.0292,7.0292,7.0292,7.0292,0.0],["2001-02-14",7.0995,7.0995,7.0995,7.0995,2667.0],["2001-02-15",7.0995,7.0995,7.0995,7.0995,0.0],["2001-02-16",7.0292,7.0292,7.0292,7.0292,800.0],["2001-02-20",7.0468,7.0644,7.0468,7.0644,1333.0],["2001-02-21",7.0292,7.0292,7.0292,7.0292,533.0],["2001-02-22",7.0292,7.0995,6.9941,7.0995,4533.0],["2001-02-23",7.0644,7.0644,7.0644,7.0644,2933.0],["2001-02-26",7.0819,7.0819,7.0819,7.0819,533.0],["2001-02-27",7.1698,7.2049,7.1698,7.2049,13867.0],["2001-02-28",7.2401,7.2401,7.2401,7.2401,800.0],["2001-03-01",7.1698,7.1698,7.0995,7.1698,15733.0],["2001-03-02",7.1698,7.2401,7.1698,7.2049,4533.0],["2001-03-05",7.2049,7.2049,7.2049,7.2049,800.0],["2001-03-06",7.3104,7.3104,7.3104,7.3104,4000.0],["2001-03-07",7.2049,7.3104,7.2049,7.3104,4000.0],["2001-03-08",7.3104,7.3104,7.3104,7.3104,0.0],["2001-03-09",7.3104,7.3104,7.3104,7.3104,0.0],["2001-03-12",7.3104,7.3104,7.3104,7.3104,0.0],["2001-03-13",7.2049,7.2049,7.2049,7.2049,533.0],["2001-03-14",7.2049,7.2752,7.0644,7.2752,56000.0],["2001-03-15",7.2752,7.2752,7.2752,7.2752,0.0],["2001-03-16",7.1698,7.3104,7.1698,7.3104,5333.0],["2001-03-19",7.3104,7.3104,7.3104,7.3104,5333.0],["2001-03-20",7.3104,7.3104,7.3104,7.3104,0.0],["2001-03-21",7.1698,7.3104,7.1698,7.1698,75733.0],["2001-03-22",7.2752,7.2752,7.1698,7.2049,78933.0],["2001-03-23",7.2928,7.3104,7.2928,7.3104,4267.0],["2001-03-26",7.1698,7.1698,7.1698,7.1698,533.0],["2001-03-27",7.3536,7.3536,7.3536,7.3536,267.0],["2001-03-28",7.3536,7.3536,7.3536,7.3536,0.0],["2001-03-29",7.3536,7.3536,7.3536,7.3536,0.0],["2001-03-30",7.4067,7.4067,7.4067,7.4067,267.0],["2001-04-02",7.4067,7.4067,7.4067,7.4067,533.0],["2001-04-03",7.2122,7.2829,7.1062,7.2829,5067.0],["2001-04-04",7.4243,7.4243,7.1415,7.2829,57867.0],["2001-04-05",7.0708,7.0708,7.0708,7.0708,1067.0],["2001-04-06",7.0708,7.3536,7.0708,7.0708,6133.0],["2001-04-09",7.3536,7.3536,6.8728,6.8728,8533.0],["2001-04-10",6.9294,7.3197,6.9294,7.3197,5600.0],["2001-04-11",6.9294,6.9294,6.9294,6.9294,267.0],["2001-04-12",7.0001,7.0001,6.9662,6.9662,16000.0],["2001-04-16",6.9662,6.9662,6.9662,6.9662,0.0],["2001-04-17",6.9294,7.0708,6.9294,7.0708,1067.0],["2001-04-18",7.2122,7.2122,7.0142,7.0142,7467.0],["2001-04-19",7.0142,7.1415,7.0142,7.1387,2133.0],["2001-04-20",7.1387,7.1387,7.0142,7.1387,12000.0],["2001-04-23",7.1415,7.1415,7.1415,7.1415,7467.0],["2001-04-24",7.1415,7.2122,7.0567,7.1415,11200.0],["2001-04-25",7.1415,7.2264,7.1415,7.2264,6667.0],["2001-04-26",7.2264,7.2264,7.2264,7.2264,0.0],["2001-04-27",7.2122,7.2122,7.1698,7.2122,8800.0],["2001-04-30",7.1839,7.2546,7.1839,7.2546,1333.0],["2001-05-01",7.1981,7.4243,7.1981,7.4243,37333.0],["2001-05-02",7.3536,7.4951,7.3536,7.4951,41067.0],["2001-05-03",7.4951,7.4951,7.4951,7.4951,0.0],["2001-05-04",7.4951,7.4951,7.4951,7.4951,0.0],["2001-05-07",7.4809,7.4809,7.4809,7.4809,2133.0],["2001-05-08",7.5149,7.8486,7.5149,7.8486,10667.0],["2001-05-09",7.9193,8.485,7.9193,8.485,27467.0],["2001-05-10",8.6122,8.7678,8.5811,8.7678,15733.0],["2001-05-11",8.7678,9.3335,8.6971,9.2712,93067.0],["2001-05-14",9.2486,9.3335,9.0365,9.0365,46667.0],["2001-05-15",9.0365,9.2628,9.0365,9.2203,29600.0],["2001-05-16",9.2769,9.2769,9.0337,9.2486,24800.0],["2001-05-17",9.2486,9.2486,8.4991,9.1213,26933.0],["2001-05-18",9.1213,9.1298,8.7678,8.9799,22667.0],["2001-05-21",9.1213,9.1213,8.8385,8.9799,117600.0],["2001-05-22",8.9856,8.9856,8.8413,8.9092,2933.0],["2001-05-23",8.9092,9.0648,8.9092,9.0648,11733.0],["2001-05-24",9.0591,9.2458,9.0082,9.0535,51467.0],["2001-05-25",9.1213,9.1921,9.0506,9.0506,32800.0],["2001-05-29",9.209,9.209,9.0846,9.209,18933.0],["2001-05-30",9.2034,9.209,9.1751,9.1779,25067.0],["2001-05-31",9.1129,9.1779,9.0223,9.1185,32800.0],["2001-06-01",9.1496,9.1496,9.0506,9.0761,23200.0],["2001-06-04",9.0817,9.0817,9.0082,9.0789,117333.0],["2001-06-05",9.0789,9.1638,9.0789,9.1638,18133.0],["2001-06-06",9.1072,9.1213,9.0789,9.1213,8000.0],["2001-06-07",9.0535,9.1213,9.0535,9.1213,10667.0],["2001-06-08",9.0591,9.0648,9.0252,9.0365,37867.0],["2001-06-11",9.0365,9.0676,9.0365,9.0619,9600.0],["2001-06-12",9.0591,9.1072,9.0591,9.0648,37600.0],["2001-06-13",9.0591,9.1072,9.045,9.0506,19733.0],["2001-06-14",9.0506,9.0676,9.0506,9.0648,13333.0],["2001-06-15",9.0393,9.0931,9.0393,9.0591,70400.0],["2001-06-18",9.0393,9.0563,9.0224,9.0506,21067.0],["2001-06-19",9.0195,9.0874,9.0195,9.0874,98400.0],["2001-06-20",9.0931,9.1072,9.0308,9.0931,51467.0],["2001-06-21",9.1101,9.1528,9.0788,9.1528,52000.0],["2001-06-22",9.0845,9.1927,9.0845,9.1927,19200.0],["2001-06-25",9.1927,9.2354,9.1101,9.2354,19200.0],["2001-06-26",9.2354,9.2524,9.0959,9.2496,37867.0],["2001-06-27",9.0959,9.335,9.0959,9.3207,19200.0],["2001-06-28",9.2354,9.4346,9.15,9.3236,35200.0],["2001-06-29",9.1357,9.5541,9.1357,9.4118,334133.0],["2001-07-02",9.4744,9.9611,8.8938,8.8938,137333.0],["2001-07-03",9.1756,9.1955,8.9764,9.0845,6400.0],["2001-07-05",9.2781,9.4061,9.1073,9.3207,11200.0],["2001-07-06",9.4061,9.4773,9.3207,9.4773,24267.0],["2001-07-09",9.3207,9.648,9.3207,9.557,6933.0],["2001-07-10",9.4915,9.4915,9.15,9.15,11200.0],["2001-07-11",9.1244,9.1386,9.0931,9.1272,10400.0],["2001-07-12",9.2866,9.4915,9.2866,9.4915,15467.0],["2001-07-13",9.4915,9.5057,9.4602,9.5057,18400.0],["2001-07-16",9.5342,9.6793,9.5342,9.5484,13600.0],["2001-07-17",9.6936,9.7192,9.4061,9.7192,11467.0],["2001-07-18",9.7192,9.7903,9.5655,9.6765,31467.0],["2001-07-19",9.6765,9.9526,9.5797,9.8188,74667.0],["2001-07-20",9.8416,10.388,9.705,10.388,12800.0],["2001-07-23",10.0322,10.388,10.0322,10.1404,15200.0],["2001-07-24",10.2002,10.2884,10.0749,10.2457,58133.0],["2001-07-25",10.2457,10.8434,10.1945,10.1945,37333.0],["2001-07-26",10.758,10.8291,10.5161,10.758,41600.0],["2001-07-27",10.8149,10.9771,10.795,10.8007,28533.0],["2001-07-30",10.8007,10.8007,10.8007,10.8007,0.0],["2001-07-31",11.0284,11.034,10.8035,10.8263,26133.0],["2001-08-01",10.7722,10.8149,10.7068,10.8149,3733.0],["2001-08-02",10.7039,10.8149,10.6356,10.6356,6400.0],["2001-08-03",10.6299,10.832,10.6157,10.832,7200.0],["2001-08-06",10.7779,10.832,10.6441,10.6441,4533.0],["2001-08-07",10.8775,10.8775,10.6299,10.7608,7200.0],["2001-08-08",10.8149,10.8149,10.6811,10.7295,6667.0],["2001-08-09",10.7295,10.8149,10.7295,10.8121,25067.0],["2001-08-10",10.8149,10.832,10.8149,10.8177,61333.0],["2001-08-13",10.8946,10.8946,10.8149,10.8149,7467.0],["2001-08-14",10.8149,10.8974,10.7352,10.8747,26667.0],["2001-08-15",10.721,10.8861,10.721,10.8377,16533.0],["2001-08-16",10.8348,10.8348,10.7551,10.8348,9067.0],["2001-08-17",10.8462,10.8462,10.8462,10.8462,267.0],["2001-08-20",10.8149,10.8861,10.7637,10.8718,14400.0],["2001-08-21",10.943,10.943,10.8149,10.8234,4533.0],["2001-08-22",10.943,10.9857,10.943,10.9857,8800.0],["2001-08-23",10.943,10.9572,10.8405,10.8405,5067.0],["2001-08-24",10.8234,10.9544,10.8149,10.9117,9333.0],["2001-08-27",10.9145,10.9145,10.8149,10.9145,6667.0],["2001-08-28",10.7864,10.8889,10.7864,10.8149,10667.0],["2001-08-29",10.7751,10.9145,10.7722,10.7836,17867.0],["2001-08-30",10.7722,10.8149,10.7438,10.7438,12000.0],["2001-08-31",10.7181,10.7864,10.5531,10.5531,28000.0],["2001-09-04",10.6015,10.6015,10.4307,10.4307,8800.0],["2001-09-05",10.4933,10.5104,9.9184,9.9184,20267.0],["2001-09-06",9.9013,10.2599,9.9013,9.9099,62933.0],["2001-09-07",9.9099,10.1745,9.9099,10.1745,21067.0],["2001-09-10",10.3055,10.3055,10.0465,10.0636,12000.0],["2001-09-17",10.2286,10.2286,10.0493,10.1546,14133.0],["2001-09-18",10.1916,10.2799,10.0465,10.0892,52267.0],["2001-09-19",10.2685,10.2685,9.9839,9.9839,4267.0],["2001-09-20",9.9839,10.2372,9.9042,9.9042,20800.0],["2001-09-21",9.3202,10.0187,9.2,9.5177,92267.0],["2001-09-24",9.7324,9.7811,9.3832,9.7811,8000.0],["2001-09-25",9.6952,9.7897,9.2544,9.2544,13600.0],["2001-09-26",9.4805,9.7181,9.1256,9.2458,12800.0],["2001-09-27",9.6093,9.7181,9.3031,9.7009,16000.0],["2001-09-28",9.7038,9.7238,9.6952,9.721,5600.0],["2001-10-01",9.3202,9.7324,9.3202,9.7324,800.0],["2001-10-02",9.7324,9.7324,9.7324,9.7324,0.0],["2001-10-03",9.6866,9.6866,9.6666,9.6866,1600.0],["2001-10-04",9.6981,9.8011,9.2887,9.6466,30133.0],["2001-10-05",9.5177,9.5177,9.3861,9.4032,6667.0],["2001-10-08",9.8641,9.8641,9.8641,9.8641,533.0],["2001-10-09",9.3889,9.7296,9.3889,9.7296,533.0],["2001-10-10",9.6723,9.6723,9.6408,9.6408,1867.0],["2001-10-11",9.6895,9.7067,9.4719,9.7067,3467.0],["2001-10-12",9.3861,9.4462,9.2716,9.4462,11200.0],["2001-10-15",9.4462,9.5177,9.4462,9.5177,4800.0],["2001-10-16",9.6609,9.6666,9.2601,9.6666,16000.0],["2001-10-17",9.6666,9.6666,9.6666,9.6666,0.0],["2001-10-18",9.6609,9.6609,9.5807,9.5807,2400.0],["2001-10-19",9.5177,9.6322,9.5177,9.6322,1867.0],["2001-10-22",9.4462,9.7324,9.4462,9.7296,2400.0],["2001-10-23",9.7181,9.7324,9.7181,9.7324,7200.0],["2001-10-24",9.6179,9.6179,9.6179,9.6179,2400.0],["2001-10-25",9.7324,9.804,9.6179,9.804,2667.0],["2001-10-26",9.804,9.9271,9.6179,9.9271,3733.0],["2001-10-29",9.7611,9.8612,9.7324,9.741,4800.0],["2001-10-30",9.6895,9.6895,9.6895,9.6895,1333.0],["2001-10-31",10.0158,10.0158,9.8755,9.8755,3733.0],["2001-11-01",9.7038,10.0101,9.7038,10.0101,18133.0],["2001-11-02",10.0015,10.0015,10.0015,10.0015,2133.0],["2001-11-05",9.9986,10.0044,9.9986,10.0044,2133.0],["2001-11-06",9.8841,10.0187,9.7696,10.0187,51733.0],["2001-11-07",10.0874,10.0874,9.8183,9.8183,1333.0],["2001-11-08",9.8469,9.8469,9.8469,9.8469,1600.0],["2001-11-09",9.8469,9.8469,9.8469,9.8469,0.0],["2001-11-12",10.1103,10.1475,9.8899,9.9013,3467.0],["2001-11-13",10.219,10.219,9.8927,9.8927,1867.0],["2001-11-14",10.2105,10.2105,10.2105,10.2105,1333.0],["2001-11-15",10.0215,10.0215,10.0215,10.0215,1067.0],["2001-11-16",10.2047,10.2047,10.0559,10.1618,4267.0],["2001-11-19",10.1618,10.1618,9.8755,10.1618,5600.0],["2001-11-20",10.0187,10.1589,10.0187,10.1589,2933.0],["2001-11-21",9.9672,9.9672,9.9614,9.9614,1333.0],["2001-11-23",10.1045,10.1045,10.0473,10.0473,2933.0],["2001-11-26",10.1045,10.2076,9.8755,10.2076,21333.0],["2001-11-27",10.033,10.2105,10.033,10.0473,1333.0],["2001-11-28",10.1332,10.1704,10.0473,10.0988,14667.0],["2001-11-29",10.2133,10.262,10.1131,10.262,9067.0],["2001-11-30",10.3049,10.3049,10.1103,10.1103,2933.0],["2001-12-03",10.2906,10.3049,10.1074,10.1074,2667.0],["2001-12-04",10.2448,10.2906,10.1103,10.2906,15467.0],["2001-12-05",10.2906,10.3021,10.096,10.3021,37867.0],["2001-12-06",10.3049,10.3049,10.3049,10.3049,2133.0],["2001-12-07",10.3049,10.3278,10.2906,10.3078,11467.0],["2001-12-10",10.3622,10.3708,10.3106,10.3106,2933.0],["2001-12-11",10.3822,10.3822,10.3564,10.3564,4533.0],["2001-12-12",10.3622,10.6055,10.3622,10.6055,28533.0],["2001-12-13",10.5912,10.6398,10.4509,10.6312,4800.0],["2001-12-14",10.6456,11.3039,10.5912,10.8774,49867.0],["2001-12-17",11.0205,11.0835,10.9347,11.0635,6133.0],["2001-12-18",11.0778,11.2639,11.0778,11.2495,15467.0],["2001-12-19",11.2209,11.4213,11.2181,11.2209,28000.0],["2001-12-20",11.2209,11.4499,11.2181,11.4471,38667.0],["2001-12-21",11.4471,11.4785,11.2238,11.3927,100000.0],["2001-12-24",11.3783,11.3927,11.3783,11.3898,3467.0],["2001-12-26",11.4215,11.4647,11.3783,11.4503,15200.0],["2001-12-27",11.4503,11.4503,11.3437,11.3639,2667.0],["2001-12-28",11.3725,11.4935,11.3552,11.3984,4267.0],["2001-12-31",11.3668,11.4215,11.3552,11.3552,7467.0],["2002-01-02",11.3552,11.3552,11.1882,11.217,15733.0],["2002-01-03",11.2976,11.3063,11.1622,11.3063,1867.0],["2002-01-04",11.24,11.361,11.1709,11.1795,29867.0],["2002-01-07",11.1046,11.312,11.1046,11.312,25600.0],["2002-01-08",11.2976,11.3466,11.1133,11.3466,6400.0],["2002-01-09",11.3639,11.3639,11.3639,11.3639,1067.0],["2002-01-10",11.24,11.3207,11.2342,11.2342,9867.0],["2002-01-11",11.3552,11.3783,11.24,11.3063,4267.0],["2002-01-14",11.3725,11.3725,11.0758,11.0758,13600.0],["2002-01-15",11.2256,11.2256,11.0614,11.145,1067.0],["2002-01-16",11.2343,11.2343,11.0614,11.0614,17333.0],["2002-01-17",11.0614,11.2342,11.0614,11.2342,55200.0],["2002-01-18",11.2285,11.3783,11.2256,11.2861,87467.0],["2002-01-22",11.2861,11.3639,11.2861,11.2861,14133.0],["2002-01-23",11.2919,11.3639,11.2919,11.3639,2667.0],["2002-01-24",11.3783,11.4301,11.338,11.338,33333.0],["2002-01-25",11.338,11.4272,11.338,11.3783,208000.0],["2002-01-28",11.361,11.4301,11.361,11.4301,533.0],["2002-01-29",11.4417,11.4503,11.3869,11.3869,7200.0],["2002-01-30",11.3869,11.4503,11.3869,11.4215,13600.0],["2002-01-31",11.4215,11.5223,11.3869,11.5223,31200.0],["2002-02-01",11.5223,11.5223,11.3869,11.3869,4267.0],["2002-02-04",11.4503,11.4503,11.3754,11.3754,6667.0],["2002-02-05",11.4935,11.4935,11.3927,11.4503,22133.0],["2002-02-06",11.3956,11.3956,11.3063,11.3063,1067.0],["2002-02-07",11.4359,11.4359,11.2947,11.3783,2133.0],["2002-02-08",11.3063,11.4359,11.3063,11.4359,2933.0],["2002-02-11",11.2919,11.4359,11.2919,11.4359,6400.0],["2002-02-12",11.4503,11.4503,11.4503,11.4503,267.0],["2002-02-13",11.4503,11.4503,11.3639,11.3668,36267.0],["2002-02-14",11.3783,11.4647,11.3725,11.4215,137067.0],["2002-02-15",11.3783,11.4071,11.2976,11.3812,9067.0],["2002-02-19",11.4013,11.4013,11.3783,11.3783,12267.0],["2002-02-20",11.4071,11.4503,11.2631,11.4503,29600.0],["2002-02-21",11.4474,11.4474,11.3783,11.3783,1333.0],["2002-02-22",11.3783,11.5223,11.3754,11.5223,125867.0],["2002-02-25",11.433,11.482,11.24,11.24,7467.0],["2002-02-26",11.24,11.3639,11.24,11.3639,2133.0],["2002-02-27",11.3639,11.3639,11.3639,11.3639,0.0],["2002-02-28",11.2775,11.5137,11.2775,11.2861,11200.0],["2002-03-01",11.5367,11.5799,11.3898,11.4647,8000.0],["2002-03-04",11.5223,11.5223,11.3783,11.3783,64000.0],["2002-03-05",11.4935,11.4935,11.3091,11.3696,14133.0],["2002-03-06",11.3783,11.5223,11.3783,11.5223,21600.0],["2002-03-07",11.4503,11.4503,11.4503,11.4503,1867.0],["2002-03-08",11.5223,11.6001,11.4964,11.5655,21333.0],["2002-03-11",11.3552,11.5569,11.3495,11.4359,19733.0],["2002-03-12",11.5223,11.5223,11.3581,11.3668,3467.0],["2002-03-13",11.4503,11.5137,11.4359,11.4647,3467.0],["2002-03-14",11.384,11.6087,11.3783,11.5857,16000.0],["2002-03-15",11.3783,11.6087,11.3783,11.5252,28000.0],["2002-03-18",11.4503,11.6087,11.4503,11.6087,5067.0],["2002-03-19",11.6347,11.6519,11.4532,11.6347,7733.0],["2002-03-20",11.6375,11.7297,11.6375,11.6433,15467.0],["2002-03-21",11.7528,11.8104,11.6433,11.8104,12533.0],["2002-03-22",11.8104,11.868,11.8046,11.8046,2667.0],["2002-03-25",11.8737,11.8737,11.5223,11.5223,16267.0],["2002-03-26",11.5223,11.5223,11.5223,11.5223,0.0],["2002-03-27",11.8813,11.8813,11.5571,11.6092,15467.0],["2002-03-28",11.9421,11.9421,11.5802,11.6323,4533.0],["2002-04-01",11.5657,11.5686,11.4499,11.5078,9867.0],["2002-04-02",11.5947,11.5947,11.5078,11.5078,800.0],["2002-04-03",11.531,11.531,11.3804,11.3804,16800.0],["2002-04-04",11.4789,11.4789,11.3052,11.3602,62133.0],["2002-04-05",11.3515,11.4789,11.3341,11.3689,3200.0],["2002-04-08",11.3225,11.3862,11.2328,11.3862,9600.0],["2002-04-09",11.2096,11.2907,11.2096,11.2907,3733.0],["2002-04-10",11.2907,11.2907,11.2096,11.2907,8800.0],["2002-04-11",11.2907,11.421,11.2183,11.2183,4000.0],["2002-04-12",11.2183,11.7105,11.2183,11.7105,18933.0],["2002-04-15",11.5947,11.5947,11.2907,11.2907,13333.0],["2002-04-16",11.6236,11.9305,11.3544,11.9305,15733.0],["2002-04-17",11.9334,11.9334,11.6381,11.7944,5867.0],["2002-04-18",11.78,11.78,11.4441,11.7568,2133.0],["2002-04-19",11.7973,11.7973,11.7973,11.7973,267.0],["2002-04-22",11.5628,11.6526,11.5628,11.6526,14400.0],["2002-04-23",11.6497,11.6497,11.4499,11.5715,4000.0],["2002-04-24",11.5715,11.7887,11.4963,11.4963,7200.0],["2002-04-25",11.7973,11.7973,11.6323,11.7973,6667.0],["2002-04-26",11.6092,11.7887,11.6092,11.6092,10667.0],["2002-04-29",11.7973,11.7973,11.6092,11.7134,1867.0],["2002-04-30",11.7915,12.1505,11.7829,12.1505,22133.0],["2002-05-01",12.1592,12.4893,12.1592,12.1882,14667.0],["2002-05-02",12.4921,12.5906,12.2866,12.3387,30133.0],["2002-05-03",12.5761,12.5935,12.3735,12.4487,8800.0],["2002-05-06",12.4487,12.5935,12.4487,12.4806,2133.0],["2002-05-07",12.4806,12.5211,12.4198,12.4198,17333.0],["2002-05-08",12.5935,12.5935,12.4227,12.5935,8267.0],["2002-05-09",12.6659,12.8482,12.5153,12.5298,24000.0],["2002-05-10",12.4632,12.7064,12.4487,12.5558,32533.0],["2002-05-13",12.5211,12.7846,12.5211,12.689,26667.0],["2002-05-14",12.6659,13.0856,12.6659,13.0277,17600.0],["2002-05-15",12.7382,13.0885,12.7093,13.0277,292000.0],["2002-05-16",13.0712,13.0712,12.7122,12.7701,6133.0],["2002-05-17",12.883,13.0422,12.883,13.0277,7733.0],["2002-05-20",13.0277,13.0567,12.7382,12.9698,3200.0],["2002-05-21",12.7209,12.8453,12.7209,12.8453,2400.0],["2002-05-22",13.1435,13.1435,12.7093,12.8656,18933.0],["2002-05-23",12.8772,12.9496,12.7411,12.9206,6667.0],["2002-05-24",12.8685,12.9409,12.7382,12.7382,20800.0],["2002-05-28",12.8135,12.8888,12.7411,12.854,28000.0],["2002-05-29",12.7961,13.019,12.5298,12.7469,83467.0],["2002-05-30",12.7469,13.0248,12.7469,12.799,34667.0],["2002-05-31",12.799,12.9814,12.7469,12.7469,16000.0],["2002-06-03",12.7469,12.8453,12.7469,12.7469,42400.0],["2002-06-04",12.7498,12.7845,12.7469,12.773,9600.0],["2002-06-05",12.7498,12.7672,12.7469,12.7469,7467.0],["2002-06-06",12.7469,12.9698,12.7411,12.7411,40000.0],["2002-06-07",12.608,12.8714,12.608,12.8656,19200.0],["2002-06-10",12.883,12.9756,12.6745,12.6745,8000.0],["2002-06-11",12.6745,12.7701,12.5703,12.5703,7467.0],["2002-06-12",12.5732,13.019,12.5703,13.019,30133.0],["2002-06-13",13.0248,13.4302,12.8164,13.2188,36800.0],["2002-06-14",12.8801,12.8801,12.718,12.7382,8267.0],["2002-06-17",13.2825,13.3375,12.8656,12.8656,19467.0],["2002-06-18",13.1435,13.2883,13.0538,13.0538,10933.0],["2002-06-19",13.0277,13.187,12.7382,12.7382,13867.0],["2002-06-20",12.6832,13.048,12.6832,12.9264,3733.0],["2002-06-21",13.048,13.1667,13.0306,13.0827,26667.0],["2002-06-24",13.1696,13.2883,13.1088,13.2883,12000.0],["2002-06-25",13.3172,13.325,13.1281,13.3211,22000.0],["2002-06-26",13.4686,13.5502,13.2318,13.4919,8800.0],["2002-06-27",13.2434,13.5075,13.2007,13.4919,5400.0],["2002-06-28",13.4919,14.2956,13.4337,14.2646,55200.0],["2002-07-01",14.2219,14.3539,13.5308,14.0394,30000.0],["2002-07-02",13.5113,14.152,13.5113,13.7559,19400.0],["2002-07-03",14.0549,14.0549,13.7715,13.7754,3200.0],["2002-07-05",13.7637,13.7637,13.5502,13.5502,1800.0],["2002-07-08",13.8375,14.4432,13.5929,14.2024,24600.0],["2002-07-09",14.1908,14.482,14.152,14.3112,16000.0],["2002-07-10",14.2684,14.8159,14.2684,14.7344,17600.0],["2002-07-11",14.944,15.0915,14.4703,15.045,20000.0],["2002-07-12",15.045,15.1808,14.9867,15.0061,41600.0],["2002-07-15",14.9479,15.1032,14.7848,15.0023,25400.0],["2002-07-16",15.0023,15.142,14.7266,15.142,9200.0],["2002-07-17",15.0916,15.2119,14.5596,15.1925,8400.0],["2002-07-18",15.2313,15.2352,14.7654,14.9013,20000.0],["2002-07-19",14.7577,15.1964,14.7538,14.8314,80000.0],["2002-07-22",15.0683,15.0683,14.1481,14.5791,87800.0],["2002-07-23",14.614,14.614,14.2024,14.2024,13000.0],["2002-07-24",14.2024,15.142,14.1326,15.142,34800.0],["2002-07-25",15.1226,15.2391,14.9673,14.9673,14400.0],["2002-07-26",15.1809,15.3362,14.7654,15.0644,10600.0],["2002-07-29",15.3556,16.431,15.3556,16.4039,33000.0],["2002-07-30",16.3068,16.5203,16.0156,16.5203,15600.0],["2002-07-31",16.1515,16.5203,15.9108,15.9108,16200.0],["2002-08-01",15.8797,16.2757,15.7632,16.2408,6200.0],["2002-08-02",15.6895,15.903,15.4371,15.4371,7400.0],["2002-08-05",15.4371,15.7128,15.4371,15.705,1800.0],["2002-08-06",15.4371,15.8603,15.4371,15.8215,15200.0],["2002-08-07",15.8215,15.8215,15.4526,15.6662,50800.0],["2002-08-08",15.6623,15.8487,15.6274,15.8448,26400.0],["2002-08-09",15.5691,15.9845,15.5691,15.9845,37000.0],["2002-08-12",15.6274,16.5009,15.6274,16.5009,5600.0],["2002-08-13",16.497,16.497,16.1515,16.1515,8200.0],["2002-08-14",16.4039,16.4039,16.1515,16.268,17000.0],["2002-08-15",16.268,16.268,16.1515,16.268,17400.0],["2002-08-16",16.268,16.268,16.1554,16.1554,6600.0],["2002-08-19",16.268,16.268,16.0933,16.1515,27600.0],["2002-08-20",16.3029,16.3029,15.9418,15.9457,11800.0],["2002-08-21",16.1398,16.268,15.9457,16.268,23400.0],["2002-08-22",16.2641,16.268,16.0933,16.2563,19800.0],["2002-08-23",16.0933,16.2563,16.0933,16.0933,6600.0],["2002-08-26",15.9185,16.2563,15.9185,16.2563,6000.0],["2002-08-27",15.9224,16.2524,15.9185,15.9185,5800.0],["2002-08-28",15.9224,16.1903,15.9185,15.9185,7600.0],["2002-08-29",15.9185,16.0195,15.9185,15.9185,3600.0],["2002-08-30",15.9224,16.1399,15.9185,15.9185,5000.0],["2002-09-03",15.9185,16.0622,15.9185,15.9185,7000.0],["2002-09-04",15.9185,15.9768,15.7322,15.9768,14800.0],["2002-09-05",15.9185,15.938,15.7283,15.7283,10400.0],["2002-09-06",15.8098,15.8098,15.142,15.4371,17200.0],["2002-09-09",15.1459,15.1808,14.7149,15.0838,33400.0],["2002-09-10",15.0877,15.0877,14.6295,14.9479,4400.0],["2002-09-11",14.9285,14.9285,14.2374,14.3073,11600.0],["2002-09-12",14.2685,14.315,14.249,14.249,33200.0],["2002-09-13",14.249,14.3616,14.249,14.2956,14600.0],["2002-09-16",14.3655,14.3655,14.249,14.3073,7000.0],["2002-09-17",14.3073,14.3655,14.249,14.3655,13000.0],["2002-09-18",14.3034,14.4432,14.3034,14.3461,12000.0],["2002-09-19",14.3733,14.5169,14.3267,14.3461,13600.0],["2002-09-20",14.5985,14.7499,14.3655,14.4393,41800.0],["2002-09-23",14.4043,14.4043,14.0743,14.1714,24000.0],["2002-09-24",14.1636,14.4043,14.1597,14.3849,8000.0],["2002-09-25",14.2288,15.1422,14.0922,15.0954,11400.0],["2002-09-26",15.1461,15.4155,15.1461,15.4116,9600.0],["2002-09-27",15.4155,15.4155,15.0485,15.0485,5000.0],["2002-09-30",14.9549,15.0915,14.787,14.9041,5800.0],["2002-10-01",14.9314,15.3218,14.6387,15.3218,7000.0],["2002-10-02",14.7597,15.1969,14.7558,14.9119,19200.0],["2002-10-03",15.2945,15.3725,15.111,15.111,4800.0],["2002-10-04",15.3765,15.3765,14.9002,14.9002,2800.0],["2002-10-07",14.7948,15.3804,14.7948,15.3491,11000.0],["2002-10-08",15.1852,15.3804,15.1852,15.3764,5600.0],["2002-10-09",14.9705,15.1032,14.9705,15.0954,6000.0],["2002-10-10",14.9705,15.2047,14.9705,15.1422,2800.0],["2002-10-11",14.9314,15.3804,14.9314,15.2203,4400.0],["2002-10-14",15.3803,15.3803,15.029,15.0603,3600.0],["2002-10-15",15.3999,15.5248,15.0407,15.5248,3000.0],["2002-10-16",15.3921,15.5833,15.3686,15.4389,5000.0],["2002-10-17",15.5755,15.5755,15.2945,15.2945,27800.0],["2002-10-18",15.4272,15.5365,15.4194,15.4194,18600.0],["2002-10-21",15.3452,15.4155,15.3452,15.4155,3800.0],["2002-10-22",15.4233,15.4233,15.3569,15.3569,1800.0],["2002-10-23",15.3452,15.5755,15.3413,15.5365,18200.0],["2002-10-24",15.2984,15.2984,15.1461,15.1461,3400.0],["2002-10-25",15.1422,15.2242,15.1422,15.2203,4600.0],["2002-10-28",15.1422,15.2242,15.029,15.0407,18800.0],["2002-10-29",15.029,15.1266,15.029,15.1266,27000.0],["2002-10-30",15.1657,15.3218,15.1461,15.2242,15600.0],["2002-10-31",15.2203,15.2242,15.029,15.029,10000.0],["2002-11-01",15.2164,15.4779,15.1657,15.4779,39000.0],["2002-11-04",15.4975,15.4975,15.3413,15.4584,27000.0],["2002-11-05",15.3452,15.3452,15.0524,15.1617,22400.0],["2002-11-06",15.1657,15.2906,15.0915,15.2671,11600.0],["2002-11-07",15.0954,15.2593,15.0915,15.0954,21400.0],["2002-11-08",15.2242,15.2242,15.0525,15.0525,5200.0],["2002-11-11",15.0524,15.0993,15.029,15.0407,36600.0],["2002-11-12",15.2203,15.2242,15.0524,15.1852,12200.0],["2002-11-13",15.2203,15.2242,15.0407,15.0407,3600.0],["2002-11-14",15.193,15.2242,15.1266,15.2242,17400.0],["2002-11-15",15.2242,15.2242,15.1305,15.1305,7200.0],["2002-11-18",15.1852,15.2203,15.0485,15.0485,4400.0],["2002-11-19",15.0642,15.0681,15.0485,15.0485,3800.0],["2002-11-20",15.1461,15.2047,15.1461,15.2047,5400.0],["2002-11-21",15.2008,15.2047,15.0954,15.1969,7000.0],["2002-11-22",15.0485,15.2047,15.0485,15.2047,5200.0],["2002-11-25",15.2242,15.2242,15.1227,15.2164,3200.0],["2002-11-26",15.2242,15.2242,15.0485,15.2008,8200.0],["2002-11-27",15.1461,15.2164,14.9119,15.2047,11800.0],["2002-11-29",15.2047,15.2242,15.1383,15.2242,5400.0],["2002-12-02",15.2242,15.2242,15.0056,15.2047,5000.0],["2002-12-03",15.1071,15.1969,14.9744,14.9744,6200.0],["2002-12-04",14.951,14.951,14.8338,14.8377,3600.0],["2002-12-05",14.8143,14.8143,14.5411,14.5411,6200.0],["2002-12-06",14.9197,14.9275,14.9197,14.9275,1200.0],["2002-12-09",14.9353,14.9353,14.5411,14.5411,6400.0],["2002-12-10",15.0134,15.0134,14.545,14.5879,4000.0],["2002-12-11",14.9822,14.9822,14.6777,14.9666,3400.0],["2002-12-12",15.0056,15.0134,14.6543,14.6543,6800.0],["2002-12-13",14.623,14.7089,14.5411,14.5411,3200.0],["2002-12-16",14.5411,14.951,14.5411,14.9353,4200.0],["2002-12-17",14.951,14.951,14.6816,14.6816,1600.0],["2002-12-18",14.6816,14.9822,14.6035,14.6035,1600.0],["2002-12-19",14.8338,14.9705,14.6426,14.7402,4200.0],["2002-12-20",14.5411,15.029,14.5411,15.029,29000.0],["2002-12-23",15.029,15.3218,15.029,15.3218,11000.0],["2002-12-24",14.4978,15.1805,14.3605,15.1805,10400.0],["2002-12-26",15.1295,15.2355,15.1256,15.1688,2400.0],["2002-12-27",15.2394,15.2394,14.5959,14.5959,8400.0],["2002-12-30",14.5959,14.6391,14.5959,14.5998,16200.0],["2002-12-31",14.5959,14.8117,14.5175,14.5175,22800.0],["2003-01-02",14.5175,14.7646,14.5175,14.6587,11800.0],["2003-01-03",14.7646,14.8863,14.5175,14.7215,11400.0],["2003-01-06",14.5214,15.0079,14.5175,15.0079,8600.0],["2003-01-07",15.0471,15.0471,14.5174,14.694,11600.0],["2003-01-08",14.5606,15.0079,14.5606,14.5606,8800.0],["2003-01-09",14.9726,15.106,14.5253,15.0942,9000.0],["2003-01-10",15.106,15.106,14.5253,14.7764,4000.0],["2003-01-13",15.106,15.106,14.5175,14.5214,10600.0],["2003-01-14",14.5175,14.953,14.5175,14.8588,12600.0],["2003-01-15",14.7372,15.0079,14.6234,15.0079,38800.0],["2003-01-16",15.3022,15.3022,14.847,15.0707,67600.0],["2003-01-17",15.1845,15.2041,14.7136,14.949,32000.0],["2003-01-21",15.1256,15.3414,14.7921,14.9255,31000.0],["2003-01-22",14.7803,14.9098,14.5567,14.8274,36400.0],["2003-01-23",14.9098,14.9098,14.6626,14.851,7600.0],["2003-01-24",14.7215,14.7293,14.439,14.4508,31400.0],["2003-01-27",14.4547,14.9098,14.4547,14.7372,21800.0],["2003-01-28",14.541,14.851,14.5175,14.8313,23600.0],["2003-01-29",14.7882,14.851,14.6116,14.7843,10600.0],["2003-01-30",14.7097,14.7136,14.439,14.439,12800.0],["2003-01-31",14.5802,14.7686,14.439,14.7686,11000.0],["2003-02-03",14.7725,14.8039,14.4821,14.5763,75800.0],["2003-02-04",14.7529,14.7529,14.439,14.5842,36000.0],["2003-02-05",14.6038,14.6744,14.439,14.5685,15600.0],["2003-02-06",14.4782,14.6155,14.4782,14.6155,9000.0],["2003-02-07",14.5842,14.6155,14.439,14.439,20600.0],["2003-02-10",14.7176,14.7411,14.3605,14.7058,28800.0],["2003-02-11",14.5057,14.5567,14.3997,14.3997,7000.0],["2003-02-12",14.5567,14.5567,14.3213,14.3213,11800.0],["2003-02-13",14.2546,14.7921,14.2546,14.694,10200.0],["2003-02-14",14.7568,14.8392,14.6862,14.6862,51000.0],["2003-02-18",14.7136,14.8235,14.6469,14.8196,3400.0],["2003-02-19",15.106,15.106,14.6469,14.796,31400.0],["2003-02-20",14.9844,14.9844,14.6509,14.7764,83800.0],["2003-02-21",14.7136,14.8902,14.7136,14.8078,257400.0],["2003-02-24",14.7725,14.9765,14.7725,14.9373,424400.0],["2003-02-25",15.0079,15.0864,14.8117,14.9569,40400.0],["2003-02-26",14.8863,15.0864,14.8824,15.0393,13000.0],["2003-02-27",14.8823,15.1727,14.8823,15.1727,46200.0],["2003-02-28",15.1727,15.1884,14.9098,14.9137,19000.0],["2003-03-03",14.8117,15.106,14.7529,14.8117,5400.0],["2003-03-04",14.8823,14.902,14.7882,14.8235,4000.0],["2003-03-05",15.2041,15.2041,14.8,15.0785,22600.0],["2003-03-06",14.8117,15.0079,14.8117,14.9177,9000.0],["2003-03-07",14.8157,14.8824,14.7646,14.7646,6800.0],["2003-03-10",14.7529,14.8117,14.7332,14.7372,16400.0],["2003-03-11",14.7372,14.796,14.7333,14.7333,3200.0],["2003-03-12",14.7332,14.9098,14.7332,14.9098,16600.0],["2003-03-13",14.8392,15.2512,14.8392,15.2512,9200.0],["2003-03-14",15.2041,15.2041,15.0158,15.1335,10600.0],["2003-03-17",15.2669,15.3414,14.8706,15.3414,14000.0],["2003-03-18",15.0471,15.3414,15.0001,15.1962,4600.0],["2003-03-19",15.1452,15.3414,15.1452,15.3414,10200.0],["2003-03-20",15.2394,15.3414,15.2237,15.3414,6400.0],["2003-03-21",15.1688,15.3453,15.0982,15.0982,17600.0],["2003-03-24",15.3179,15.3179,15.1923,15.1962,800.0],["2003-03-25",15.157,15.3493,15.1413,15.2355,5000.0],["2003-03-26",15.3814,15.5392,14.9436,15.0501,55600.0],["2003-03-27",15.1251,15.1251,14.8805,14.987,521400.0],["2003-03-28",15.0422,15.129,14.916,14.916,2800.0],["2003-03-31",14.916,15.0264,14.916,14.916,14000.0],["2003-04-01",14.916,14.9949,14.916,14.9831,10200.0],["2003-04-02",15.1251,15.2355,15.0265,15.2355,17000.0],["2003-04-03",15.2039,15.2946,15.1408,15.2473,3000.0],["2003-04-04",15.3183,15.3341,14.9318,15.0619,26800.0],["2003-04-07",15.1487,15.1487,14.9949,15.0028,13800.0],["2003-04-08",15.0264,15.1408,14.9594,14.9752,26800.0],["2003-04-09",15.0225,15.0304,14.987,14.987,16800.0],["2003-04-10",14.987,15.1053,14.987,15.0186,27800.0],["2003-04-11",15.0146,15.2197,15.0146,15.0422,15800.0],["2003-04-14",15.0659,15.3577,15.0659,15.3577,6800.0],["2003-04-15",15.3538,15.5392,15.1881,15.342,19400.0],["2003-04-16",15.2394,15.271,15.1842,15.2394,3000.0],["2003-04-17",15.2986,15.5786,15.2986,15.5786,6200.0],["2003-04-21",15.3972,15.6772,15.3972,15.618,8400.0],["2003-04-22",15.6969,15.8192,15.6575,15.7876,18400.0],["2003-04-23",15.8152,15.8192,15.6772,15.8192,4200.0],["2003-04-24",15.8192,15.8192,15.689,15.8152,3800.0],["2003-04-25",15.8152,15.8152,15.8074,15.8152,1000.0],["2003-04-28",15.8152,15.8192,15.6496,15.76,3400.0],["2003-04-29",15.7166,15.764,15.5313,15.5313,2400.0],["2003-04-30",15.7127,15.7206,15.5549,15.6378,12000.0],["2003-05-01",15.7324,15.8744,15.6378,15.835,9000.0],["2003-05-02",15.8744,15.9651,15.4208,15.618,17000.0],["2003-05-05",15.4208,15.8507,15.4208,15.8507,17400.0],["2003-05-06",15.8744,16.0598,15.8389,16.0558,12200.0],["2003-05-07",15.9336,16.1702,15.7916,15.9336,16200.0],["2003-05-08",15.8705,15.8705,15.7837,15.7995,11200.0],["2003-05-09",15.7995,16.0716,15.7995,16.0322,9800.0],["2003-05-12",16.0322,16.0322,15.8152,16.0322,78400.0],["2003-05-13",16.0322,16.0322,15.9533,16.0203,1800.0],["2003-05-14",16.0322,16.0322,15.9178,15.9178,2800.0],["2003-05-15",16.0322,16.0322,15.8823,15.9257,8200.0],["2003-05-16",15.835,16.0519,15.831,15.831,8000.0],["2003-05-19",15.9059,15.9059,15.6575,15.6575,17600.0],["2003-05-20",15.6575,15.6575,15.4603,15.4761,9200.0],["2003-05-21",15.7758,16.5606,15.7758,16.3713,134800.0],["2003-05-22",16.3398,16.6316,16.2727,16.4265,15800.0],["2003-05-23",16.3516,16.6277,16.3516,16.6277,9800.0],["2003-05-27",16.6592,16.6987,16.5173,16.6987,7800.0],["2003-05-28",16.7618,16.8407,16.7421,16.7618,4200.0],["2003-05-29",16.8012,16.8407,16.75,16.8407,12000.0],["2003-05-30",16.8407,16.8407,16.5646,16.8407,23400.0],["2003-06-02",16.8407,16.8407,16.7815,16.8249,6200.0],["2003-06-03",16.7618,16.959,16.6632,16.955,52600.0],["2003-06-04",16.955,16.959,16.817,16.8801,25000.0],["2003-06-05",16.7933,16.955,16.7026,16.7026,10800.0],["2003-06-06",16.7657,16.8801,16.7026,16.75,10800.0],["2003-06-09",16.8367,16.8959,16.7066,16.7223,11200.0],["2003-06-10",16.7066,16.8209,16.7066,16.7973,6600.0],["2003-06-11",16.7026,16.8012,16.7026,16.7736,5400.0],["2003-06-12",16.8801,16.8801,16.7066,16.7618,8000.0],["2003-06-13",16.7618,16.8091,16.7223,16.7421,8600.0],["2003-06-16",16.8052,16.955,16.7223,16.8052,22000.0],["2003-06-17",16.9472,16.9472,16.7223,16.7223,11800.0],["2003-06-18",16.8012,16.9274,16.7657,16.9274,4200.0],["2003-06-19",16.959,16.959,16.7302,16.7342,9800.0],["2003-06-20",16.9314,16.955,16.604,16.604,10400.0],["2003-06-23",16.5843,16.7263,16.2057,16.2885,26400.0],["2003-06-24",16.6435,16.7223,16.4699,16.7184,14200.0],["2003-06-25",16.7579,16.8407,16.1702,16.1741,44000.0],["2003-06-26",16.0552,16.6378,15.8531,16.4476,35000.0],["2003-06-27",16.4872,16.5546,16.1305,16.2534,16800.0],["2003-06-30",16.3129,17.1412,16.1305,16.729,68400.0],["2003-07-01",16.6458,17.0025,16.6458,17.0025,54600.0],["2003-07-02",17.0025,17.0025,16.7448,16.7448,15200.0],["2003-07-03",16.7449,16.8439,16.6577,16.6577,1400.0],["2003-07-07",16.8439,16.8439,16.6458,16.8241,15600.0],["2003-07-08",16.7211,16.8439,16.7211,16.8439,6400.0],["2003-07-09",16.7052,17.0025,16.7052,16.8796,15000.0],["2003-07-10",16.84,16.8836,16.4912,16.4912,18200.0],["2003-07-11",16.84,16.8836,16.6339,16.8836,3400.0],["2003-07-14",16.9351,16.9351,16.7766,16.8836,5000.0],["2003-07-15",16.7369,16.8439,16.7369,16.8439,3800.0],["2003-07-16",16.7964,16.8439,16.7448,16.7845,12600.0],["2003-07-17",16.8083,16.8201,16.5824,16.7845,8400.0],["2003-07-18",16.8003,16.8122,16.3446,16.3485,9000.0],["2003-07-21",16.3485,16.3485,16.2336,16.2415,15000.0],["2003-07-22",16.2455,16.4476,16.2375,16.4476,4400.0],["2003-07-23",16.3961,16.4476,16.2415,16.2534,4800.0],["2003-07-24",16.4476,16.6854,16.2653,16.2653,16400.0],["2003-07-25",16.5942,16.5942,16.2375,16.2415,11800.0],["2003-07-28",16.3287,16.507,16.2415,16.507,7200.0],["2003-07-29",16.5863,16.6418,16.2455,16.2455,1000.0],["2003-07-30",16.4436,16.6418,16.2415,16.2455,16600.0],["2003-07-31",16.618,16.6458,16.0196,16.0552,34200.0],["2003-08-01",16.3842,16.3842,15.8452,15.9007,14800.0],["2003-08-04",15.8492,15.9958,15.754,15.9879,10000.0],["2003-08-05",15.7778,15.861,15.754,15.754,10200.0],["2003-08-06",15.754,15.8769,15.5995,15.6787,11800.0],["2003-08-07",15.6193,15.9363,15.6153,15.8373,18400.0],["2003-08-08",15.972,15.972,15.7421,15.758,2200.0],["2003-08-11",15.9046,15.9046,15.7501,15.7501,8800.0],["2003-08-12",15.7382,16.0077,15.7382,16.0077,4000.0],["2003-08-13",15.8531,16.2494,15.8531,16.2336,11600.0],["2003-08-14",16.2494,16.2891,16.0394,16.2891,4800.0],["2003-08-15",16.0909,16.6418,15.8531,16.0275,7800.0],["2003-08-18",16.1504,16.6299,16.1187,16.6299,9200.0],["2003-08-19",16.297,16.832,16.19,16.7013,28200.0],["2003-08-20",16.7013,16.7449,16.3525,16.7052,7600.0],["2003-08-21",16.7449,16.8439,16.6458,16.8439,32400.0],["2003-08-22",16.84,16.8439,16.2494,16.293,51800.0],["2003-08-25",16.6141,16.8281,16.3485,16.8122,6000.0],["2003-08-26",16.5942,16.7845,16.3485,16.4119,4800.0],["2003-08-27",16.7092,16.7092,16.408,16.626,7000.0],["2003-08-28",16.4357,16.8439,16.4119,16.6656,30800.0],["2003-08-29",16.626,16.7607,16.4872,16.4872,7400.0],["2003-09-02",16.3564,16.7647,16.3564,16.7647,5200.0],["2003-09-03",16.7647,16.7647,16.3564,16.6537,16400.0],["2003-09-04",16.6537,16.7647,16.3604,16.7647,6200.0],["2003-09-05",16.7607,16.7647,16.4119,16.4119,4000.0],["2003-09-08",16.7607,16.7647,16.3604,16.3723,13600.0],["2003-09-09",16.6458,16.733,16.3763,16.5427,3600.0],["2003-09-10",16.4119,16.7607,16.3287,16.3644,23000.0],["2003-09-11",16.3723,16.7409,16.3723,16.729,6400.0],["2003-09-12",16.5982,16.725,16.4595,16.6933,7600.0],["2003-09-15",16.7013,16.7013,16.186,16.186,2800.0],["2003-09-16",16.6933,16.7052,16.4714,16.6973,14800.0],["2003-09-17",16.5031,16.8439,16.5031,16.8439,5400.0],["2003-09-18",16.8439,17.1055,16.5031,17.1055,95200.0],["2003-09-19",16.943,17.5653,16.943,17.2403,10000.0],["2003-09-22",17.0421,17.597,16.943,17.593,14200.0],["2003-09-23",17.597,17.597,16.943,17.4028,8000.0],["2003-09-24",17.144,17.4784,17.136,17.14,11400.0],["2003-09-25",17.1678,17.359,17.1599,17.2753,27800.0],["2003-09-26",17.3191,17.4625,17.1599,17.2037,18200.0],["2003-09-29",17.1639,17.4625,17.0006,17.1718,12000.0],["2003-09-30",17.1718,17.2793,17.1201,17.1201,23600.0],["2003-10-01",17.144,17.7173,17.136,17.7173,10000.0],["2003-10-02",17.7173,17.7173,17.4983,17.5819,7600.0],["2003-10-03",17.6058,17.9283,17.1798,17.9283,20200.0],["2003-10-06",17.6098,18.1075,17.6098,18.1075,5600.0],["2003-10-07",17.5023,18.1791,17.5023,18.1154,6200.0],["2003-10-08",17.769,18.0955,17.4466,17.6775,9200.0],["2003-10-09",17.7292,18.1154,17.1838,17.2196,7200.0],["2003-10-10",17.9164,17.9164,17.1081,17.5103,7000.0],["2003-10-13",18.1114,18.1114,17.3351,18.0676,3600.0],["2003-10-14",18.0677,18.2389,17.8367,18.2389,14200.0],["2003-10-15",18.0597,18.0756,17.566,17.9562,14800.0],["2003-10-16",18.0637,18.0716,17.2594,18.0278,6600.0],["2003-10-17",17.9164,18.0716,17.4983,17.9721,8400.0],["2003-10-20",17.6576,18.0756,17.6576,18.0159,14200.0],["2003-10-21",18.0756,18.0756,17.7412,17.7412,2000.0],["2003-10-22",18.1035,18.1035,17.2793,17.2793,7400.0],["2003-10-23",17.1758,17.9323,17.1758,17.785,30800.0],["2003-10-24",17.6018,17.9761,17.6018,17.7889,10400.0],["2003-10-27",17.8925,18.1314,17.8566,17.8566,3600.0],["2003-10-28",17.7571,18.1552,17.7571,18.1552,9400.0],["2003-10-29",18.1154,18.5136,18.1154,18.5136,15800.0],["2003-10-30",18.3304,18.5892,17.9363,18.3623,6400.0],["2003-10-31",18.2667,18.5932,17.9402,18.3185,9000.0],["2003-11-03",18.3145,18.7007,18.0,18.4618,6400.0],["2003-11-04",17.6615,18.6967,17.6496,18.633,11800.0],["2003-11-05",18.6967,18.7007,17.9283,18.7007,9600.0],["2003-11-06",18.6967,18.7007,18.5574,18.7007,16400.0],["2003-11-07",18.6967,18.8998,18.4698,18.5175,15600.0],["2003-11-10",18.8241,19.0511,18.5176,18.7564,18600.0],["2003-11-11",19.0829,19.0829,18.3981,18.4339,7800.0],["2003-11-12",18.7126,18.9555,18.5136,18.9555,12200.0],["2003-11-13",19.0232,19.0272,18.3981,18.9037,12800.0],["2003-11-14",18.9077,18.9077,18.5295,18.5295,23200.0],["2003-11-17",18.2269,18.9077,18.215,18.215,11400.0],["2003-11-18",18.3543,18.6609,18.2548,18.2588,13800.0],["2003-11-19",18.2667,18.7126,18.2588,18.7126,15800.0],["2003-11-20",18.414,18.7087,18.2588,18.2588,6800.0],["2003-11-21",18.7047,18.7126,18.2588,18.6927,6600.0],["2003-11-24",18.2588,19.5647,18.2588,19.5448,30400.0],["2003-11-25",19.3895,20.3052,19.3895,20.2017,32000.0],["2003-11-26",20.2853,20.2972,20.0026,20.1061,12400.0],["2003-11-28",20.2136,20.2136,20.0822,20.0822,6000.0],["2003-12-01",20.1858,20.2136,19.9986,20.0663,9800.0],["2003-12-02",20.2136,20.2136,19.9429,20.0663,9800.0],["2003-12-03",20.1459,20.1459,19.8872,19.9349,7600.0],["2003-12-04",19.8752,20.1022,19.4771,20.1022,9400.0],["2003-12-05",19.4492,20.1459,19.4094,19.6124,10000.0],["2003-12-08",19.8593,20.1459,19.6921,20.1459,9200.0],["2003-12-09",20.0265,20.3012,19.911,20.1022,18000.0],["2003-12-10",20.1061,20.2455,19.6881,20.0305,6200.0],["2003-12-11",20.0464,20.1459,19.9071,20.1459,8600.0],["2003-12-12",19.8593,20.3052,19.8593,20.3052,20200.0],["2003-12-15",20.345,20.4246,19.8553,19.8553,5800.0],["2003-12-16",19.919,19.9986,19.7956,19.9668,5400.0],["2003-12-17",19.911,19.911,19.7438,19.7478,5400.0],["2003-12-18",19.8235,20.0862,19.7399,20.0862,5600.0],["2003-12-19",20.357,20.357,19.4691,19.5089,19200.0],["2003-12-22",19.4691,19.5089,19.4492,19.4611,14600.0],["2003-12-23",19.4612,19.9889,19.4612,19.9729,15000.0],["2003-12-24",19.813,19.9889,19.813,19.9889,2600.0],["2003-12-26",19.8969,20.0608,19.8969,20.0608,4800.0],["2003-12-29",20.2887,20.7764,20.2887,20.7085,13800.0],["2003-12-30",20.7085,20.7604,20.2647,20.7604,12000.0],["2003-12-31",20.1328,20.3886,19.781,19.789,8800.0],["2004-01-02",20.7884,20.7884,19.805,20.2527,5000.0],["2004-01-05",20.3846,20.3886,19.8169,19.8929,5000.0],["2004-01-06",20.3886,20.3886,19.9889,19.9889,1800.0],["2004-01-07",19.9888,19.9888,19.8009,19.8289,8400.0],["2004-01-08",19.9889,20.2887,19.9889,19.9889,7600.0],["2004-01-09",20.3886,20.3886,19.8289,20.2207,6000.0],["2004-01-12",20.7684,20.7684,19.1893,20.4126,26800.0],["2004-01-13",20.3087,20.3087,19.8289,20.1568,9200.0],["2004-01-14",19.9609,20.3486,19.9609,20.1208,5800.0],["2004-01-15",20.1887,20.2887,20.1208,20.2887,15400.0],["2004-01-16",20.2887,20.7884,20.1488,20.7884,7200.0],["2004-01-20",20.4846,20.7084,20.1488,20.2567,17000.0],["2004-01-21",20.4846,20.4846,20.1048,20.1328,25600.0],["2004-01-22",20.3087,20.3087,20.1088,20.1088,25000.0],["2004-01-23",20.3486,20.3886,20.1887,20.1927,30400.0],["2004-01-26",20.1528,20.5485,20.1528,20.5485,14400.0],["2004-01-27",20.3007,20.5285,20.3007,20.5285,5400.0],["2004-01-28",20.3886,20.4166,20.2927,20.2927,7000.0],["2004-01-29",20.3886,20.4886,20.1128,20.3087,10800.0],["2004-01-30",20.3886,20.4846,20.2287,20.2287,7200.0],["2004-02-02",20.2287,20.4726,20.1128,20.3287,7400.0],["2004-02-03",20.1887,20.3247,20.1728,20.1768,2400.0],["2004-02-04",20.1767,20.3047,20.1168,20.1967,12000.0],["2004-02-05",20.2087,20.3966,20.1967,20.2527,16400.0],["2004-02-06",20.5805,20.7564,20.2607,20.4686,4000.0],["2004-02-09",20.3886,20.4686,20.2287,20.2807,5600.0],["2004-02-10",20.5685,20.6885,20.2287,20.6885,52600.0],["2004-02-11",20.3207,20.7884,20.3207,20.7884,1000.0],["2004-02-12",20.5086,20.7884,20.3167,20.3167,8600.0],["2004-02-13",20.3486,20.6965,20.2847,20.4006,5600.0],["2004-02-17",20.2847,20.5046,20.2847,20.5046,11000.0],["2004-02-18",20.6805,20.6845,20.4286,20.4286,4000.0],["2004-02-19",20.6365,20.6365,20.3447,20.3926,4400.0],["2004-02-20",20.4686,20.5765,20.3686,20.3726,5800.0],["2004-02-23",20.3726,20.5765,20.3686,20.3966,3400.0],["2004-02-24",20.3606,20.5445,20.3606,20.5445,82600.0],["2004-02-25",20.3487,20.5405,20.3487,20.4686,6800.0],["2004-02-26",20.5365,20.5885,20.3926,20.4326,3600.0],["2004-02-27",20.3886,20.5245,20.3486,20.3606,9600.0],["2004-03-01",20.3607,20.4726,20.3487,20.4726,14600.0],["2004-03-02",20.5086,20.5086,20.3487,20.3487,5600.0],["2004-03-03",20.4766,20.4766,20.3487,20.4046,42600.0],["2004-03-04",20.3566,20.4886,20.3566,20.4886,18400.0],["2004-03-05",20.4606,20.5525,20.3526,20.4126,3600.0],["2004-03-08",20.3566,20.5845,20.3487,20.3487,5600.0],["2004-03-09",20.4206,20.4886,20.3487,20.3487,7400.0],["2004-03-10",20.4486,20.4486,20.3487,20.3487,9600.0],["2004-03-11",20.4406,20.4686,20.3407,20.3487,24400.0],["2004-03-12",20.3566,20.5885,20.3487,20.5885,12000.0],["2004-03-15",20.4806,20.5645,20.1887,20.1887,31400.0],["2004-03-16",20.3487,20.5246,20.3247,20.4726,56200.0],["2004-03-17",20.5246,20.7085,20.4246,20.7085,15000.0],["2004-03-18",20.5645,20.6565,20.3487,20.6565,7800.0],["2004-03-19",20.6565,20.7164,20.3487,20.3886,5800.0],["2004-03-22",20.3686,20.6605,20.3486,20.4326,33400.0],["2004-03-23",20.3526,20.5885,20.3487,20.3886,6400.0],["2004-03-24",20.4689,20.6736,20.4528,20.6415,5800.0],["2004-03-25",20.6495,20.8381,20.5813,20.786,6000.0],["2004-03-26",20.782,20.8662,20.5371,20.802,4200.0],["2004-03-29",20.6776,20.8783,20.6776,20.8662,4400.0],["2004-03-30",20.802,20.8662,20.7177,20.7177,3200.0],["2004-03-31",20.7498,20.8622,20.6375,20.6375,4600.0],["2004-04-01",20.8622,20.9505,20.8341,20.9505,4600.0],["2004-04-02",20.8943,21.4321,20.8943,21.4321,16400.0],["2004-04-05",21.5084,21.673,21.5084,21.673,6200.0],["2004-04-06",21.4482,21.7091,21.4482,21.5164,3600.0],["2004-04-07",21.6248,21.6248,21.5084,21.5927,6600.0],["2004-04-08",21.6047,21.6047,21.1311,21.1311,4000.0],["2004-04-12",21.6689,21.6729,21.2555,21.4442,5000.0],["2004-04-13",21.6689,21.6689,20.9104,21.0589,10200.0],["2004-04-14",20.9385,20.9706,20.3686,20.3766,15400.0],["2004-04-15",20.7097,20.7097,20.4087,20.4689,28000.0],["2004-04-16",20.4769,20.8301,20.4729,20.5893,5000.0],["2004-04-19",20.9184,21.1512,20.8662,21.1512,14400.0],["2004-04-20",20.8743,21.3318,20.8261,20.8261,4600.0],["2004-04-21",20.9264,20.9505,20.489,20.9505,6000.0],["2004-04-22",20.79,21.3479,20.5973,21.1753,5000.0],["2004-04-23",21.2756,21.2756,20.4769,20.7699,7000.0],["2004-04-26",21.1673,21.1673,20.8823,20.9746,8400.0],["2004-04-27",21.1632,21.1713,21.0067,21.0308,12800.0],["2004-04-28",20.9305,21.1713,20.8502,20.8502,12200.0],["2004-04-29",20.8502,21.1552,20.8502,20.9866,8600.0],["2004-04-30",20.9224,20.9906,20.5853,20.5853,4400.0],["2004-05-03",20.5251,20.9064,20.5211,20.7659,3400.0],["2004-05-04",20.5371,20.9305,20.5371,20.5813,2800.0],["2004-05-05",20.8662,20.8662,20.6294,20.8301,2200.0],["2004-05-06",20.6736,20.6736,20.0675,20.196,15200.0],["2004-05-07",20.3726,20.4609,19.3933,19.3933,15000.0],["2004-05-10",19.6822,19.6822,18.9678,19.0441,8200.0],["2004-05-11",19.2809,19.2809,18.9478,18.9558,6600.0],["2004-05-12",18.9478,18.9478,18.6829,18.9036,8200.0],["2004-05-13",19.1525,19.3572,18.9478,18.9478,3000.0],["2004-05-14",19.1685,19.2046,18.8635,19.1645,7400.0],["2004-05-17",19.1164,19.1164,18.703,18.8996,6200.0],["2004-05-18",18.8234,19.5057,18.8234,19.2046,4800.0],["2004-05-19",19.4816,19.4816,18.8234,18.8234,2800.0],["2004-05-20",18.9438,19.3331,18.5063,18.5545,23200.0],["2004-05-21",18.9117,18.9117,18.5866,18.719,4000.0],["2004-05-24",18.7511,18.9397,18.5665,18.707,2400.0],["2004-05-25",18.707,19.1083,18.6227,19.1083,13800.0],["2004-05-26",19.3451,19.3812,19.1645,19.3812,26200.0],["2004-05-27",19.5217,19.5217,19.2448,19.3371,6200.0],["2004-05-28",19.2528,19.3732,19.2448,19.305,5000.0],["2004-06-01",19.4414,19.4414,19.2689,19.325,5200.0],["2004-06-02",19.4976,19.7625,19.2689,19.4655,11200.0],["2004-06-03",19.5257,19.5257,19.2849,19.2889,16000.0],["2004-06-04",19.4655,19.5458,19.2889,19.321,4200.0],["2004-06-07",19.4575,19.6622,19.313,19.6622,11400.0],["2004-06-08",19.6822,19.7384,19.4334,19.7103,5200.0],["2004-06-09",19.7625,19.7625,19.3291,19.3291,5600.0],["2004-06-10",19.3331,19.7505,19.3331,19.3732,23200.0],["2004-06-14",19.3732,19.3732,19.325,19.325,55600.0],["2004-06-15",19.325,19.5378,19.325,19.3692,14600.0],["2004-06-16",19.6541,20.0555,19.3331,19.7545,27800.0],["2004-06-17",20.0675,20.216,19.9471,20.0675,6600.0],["2004-06-18",20.3204,20.7298,19.9833,19.9833,55200.0],["2004-06-21",19.9833,20.3324,19.9833,20.2482,23200.0],["2004-06-22",20.0274,20.4609,19.9752,20.2281,19200.0],["2004-06-23",20.5668,20.9459,20.1757,20.1757,14400.0],["2004-06-24",20.5144,20.8693,20.1636,20.3168,13800.0],["2004-06-25",20.7967,21.1032,20.4741,21.0951,41200.0],["2004-06-28",20.9499,21.0871,20.7322,20.8814,15600.0],["2004-06-29",20.5709,21.3734,20.5668,21.3734,28000.0],["2004-06-30",21.3613,21.3693,20.8895,21.2726,26200.0],["2004-07-01",21.3169,21.3169,20.7201,20.7201,8600.0],["2004-07-02",21.2685,21.2685,20.6878,21.2564,3800.0],["2004-07-06",20.9459,20.9459,20.5184,20.5184,26600.0],["2004-07-07",20.4862,20.7846,20.4862,20.4943,12800.0],["2004-07-08",20.5265,20.9298,20.0668,20.1636,34600.0],["2004-07-09",20.1636,20.4781,20.1636,20.4701,16600.0],["2004-07-12",20.2765,20.4862,20.2684,20.3168,4800.0],["2004-07-13",20.4862,20.7685,20.2684,20.7483,9600.0],["2004-07-14",20.6838,20.8895,20.2845,20.462,14000.0],["2004-07-15",20.3289,20.7564,20.2926,20.2926,8800.0],["2004-07-16",20.2684,20.716,20.2684,20.4338,44200.0],["2004-07-19",20.7644,20.7644,20.3249,20.4862,10000.0],["2004-07-20",20.5144,20.704,20.3249,20.6999,25600.0],["2004-07-21",20.6475,20.8572,20.4579,20.4579,34800.0],["2004-07-22",20.8612,20.8612,20.466,20.6354,15200.0],["2004-07-23",20.7886,20.7886,20.4136,20.4136,6600.0],["2004-07-26",20.7846,20.7846,20.4459,20.6394,17200.0],["2004-07-27",20.7281,20.8975,20.7281,20.8854,6800.0],["2004-07-28",21.0467,21.0467,20.466,20.829,100400.0],["2004-07-29",21.0588,21.0588,20.3894,20.8733,8900.0],["2004-07-30",20.954,21.1879,20.7362,20.8572,8400.0],["2004-08-02",20.3249,20.9378,20.3249,20.6314,19200.0],["2004-08-03",20.6475,21.2847,20.5668,20.6959,30900.0],["2004-08-04",20.5749,21.1233,20.5749,20.8007,22600.0],["2004-08-05",20.583,20.9943,20.5588,20.9217,20400.0],["2004-08-06",20.5749,20.9056,20.4217,20.4217,22800.0],["2004-08-09",20.4217,20.7443,20.2603,20.2603,10100.0],["2004-08-10",20.5749,20.8249,20.5749,20.7927,12500.0],["2004-08-11",20.6233,20.7846,20.3249,20.5426,9700.0],["2004-08-12",20.3249,20.6717,20.1636,20.2523,10500.0],["2004-08-13",20.5265,20.5265,20.1555,20.2926,5500.0],["2004-08-16",20.5588,20.8733,20.3652,20.6878,17700.0],["2004-08-17",21.0104,21.0104,20.3249,20.3733,11500.0],["2004-08-18",20.3249,20.9701,20.3249,20.962,14300.0],["2004-08-19",20.583,20.954,20.583,20.6475,5500.0],["2004-08-20",20.8572,21.0669,20.8088,21.0669,7500.0],["2004-08-23",21.1637,21.446,21.0104,21.1314,15800.0],["2004-08-24",21.2927,21.6315,21.1717,21.4621,7100.0],["2004-08-25",21.0588,21.7444,21.0588,21.7444,11900.0],["2004-08-26",21.0588,21.8492,21.0588,21.7444,14800.0],["2004-08-27",21.3734,21.7202,21.3734,21.6315,9200.0],["2004-08-30",21.3734,21.7444,21.3734,21.3814,7500.0],["2004-08-31",21.5266,21.7525,21.2927,21.7525,3900.0],["2004-09-01",21.7847,22.7848,21.1475,21.7847,26500.0],["2004-09-02",22.3654,22.3977,21.9299,22.3977,4700.0],["2004-09-03",22.4058,22.5751,21.9057,22.5751,4900.0],["2004-09-07",22.5832,23.1881,22.2283,23.18,5700.0],["2004-09-08",23.1478,23.1478,22.2848,22.2848,6300.0],["2004-09-09",22.2202,23.0107,22.2202,22.7203,22400.0],["2004-09-10",22.5832,22.7848,22.309,22.7445,14300.0],["2004-09-13",22.1557,22.8171,22.1557,22.5832,19100.0],["2004-09-14",22.1799,22.309,21.7605,21.946,15000.0],["2004-09-15",22.0428,22.5671,21.6153,22.5671,12500.0],["2004-09-16",22.3735,22.3735,21.817,22.3654,12700.0],["2004-09-17",22.4138,23.1478,22.1719,22.2686,44800.0],["2004-09-20",22.5348,22.5348,22.1799,22.4219,45600.0],["2004-09-21",22.3896,22.5832,22.3816,22.5751,16300.0],["2004-09-22",22.3816,22.3816,21.6637,21.8492,14800.0],["2004-09-23",21.6799,21.938,21.6557,21.6637,17200.0],["2004-09-24",22.1154,22.1154,21.6153,21.6153,1800.0],["2004-09-27",21.6799,21.9057,21.2685,21.3008,15600.0],["2004-09-28",21.7059,21.795,21.3656,21.795,4500.0],["2004-09-29",21.4304,21.876,21.4304,21.876,14800.0],["2004-09-30",21.8761,22.662,21.8761,22.662,40700.0],["2004-10-01",22.346,23.0671,22.346,22.8483,12600.0],["2004-10-04",23.2858,23.2858,22.7025,22.7997,7200.0],["2004-10-05",23.2615,23.2615,22.5728,22.9618,6000.0],["2004-10-06",23.2453,23.2939,23.0995,23.2939,8500.0],["2004-10-07",22.9699,23.3993,22.9131,22.9374,22000.0],["2004-10-08",23.1238,23.3993,23.1238,23.1724,7800.0],["2004-10-11",23.221,23.3263,23.2129,23.2696,4600.0],["2004-10-12",23.1238,23.4803,23.0995,23.4641,5900.0],["2004-10-13",23.1481,23.618,23.1481,23.4722,65500.0],["2004-10-14",23.3344,23.4155,23.0914,23.0914,14900.0],["2004-10-15",23.4641,23.6099,23.1076,23.3668,22300.0],["2004-10-18",23.1319,23.6666,23.0185,23.6423,17700.0],["2004-10-19",23.5694,23.6423,23.3426,23.3426,5700.0],["2004-10-20",23.8044,23.8935,23.221,23.8935,9300.0],["2004-10-21",23.5856,23.8125,23.3345,23.5451,6600.0],["2004-10-22",23.5775,23.6018,23.1076,23.1076,3400.0],["2004-10-25",22.8888,23.7153,22.743,23.7153,9200.0],["2004-10-26",22.9698,23.8854,22.9698,23.8854,11300.0],["2004-10-27",23.4884,24.2095,23.3993,24.2095,12600.0],["2004-10-28",23.8611,24.2986,23.8611,23.8773,10500.0],["2004-10-29",24.0312,24.1447,23.7963,23.7963,13100.0],["2004-11-01",23.9016,24.1933,23.9016,24.1852,5900.0],["2004-11-02",24.3067,24.4202,24.0799,24.1933,11600.0],["2004-11-03",24.3553,24.6794,24.3553,24.6794,7300.0],["2004-11-04",24.6551,25.1169,24.5903,25.1169,8500.0],["2004-11-05",25.2709,25.2709,25.0035,25.1088,7500.0],["2004-11-08",25.0683,25.1494,24.9063,24.9063,4500.0],["2004-11-09",25.2709,25.4005,24.9063,25.4005,14500.0],["2004-11-10",25.4329,26.4862,25.3924,26.4214,23500.0],["2004-11-11",26.4862,26.9237,25.9353,26.1945,23300.0],["2004-11-12",26.1864,26.2918,25.9029,26.2594,25600.0],["2004-11-15",26.2594,26.2918,26.0649,26.1297,9800.0],["2004-11-16",25.8056,26.0973,25.4896,25.5058,12000.0],["2004-11-17",26.0649,26.0973,25.6274,25.7489,17300.0],["2004-11-18",25.6517,25.6841,25.5464,25.5788,4400.0],["2004-11-19",25.3195,25.4491,25.0764,25.0764,13600.0],["2004-11-22",25.1737,25.1737,25.1169,25.1737,30600.0],["2004-11-23",25.1737,25.3195,25.044,25.198,26100.0],["2004-11-24",25.3195,26.0487,25.1737,25.1737,16700.0],["2004-11-26",25.5058,25.5545,25.3033,25.3681,5100.0],["2004-11-29",25.3114,26.0487,25.125,26.0244,16300.0],["2004-11-30",25.5302,26.4052,25.5302,26.4052,18700.0],["2004-12-01",26.4052,27.6772,26.4052,27.6691,54100.0],["2004-12-02",27.6286,28.3254,27.2478,28.1391,26900.0],["2004-12-03",27.7502,28.1391,27.2964,27.2964,26900.0],["2004-12-06",27.3045,27.3045,27.1668,27.183,64300.0],["2004-12-07",27.3451,27.3451,26.1702,26.2026,12500.0],["2004-12-08",26.6321,26.6645,26.154,26.3809,107900.0],["2004-12-09",26.9399,26.9399,26.0892,26.1783,12600.0],["2004-12-10",26.9399,26.9399,26.0892,26.2107,12200.0],["2004-12-13",26.2351,26.5186,25.992,26.2513,24500.0],["2004-12-14",26.1216,26.47,26.1216,26.4538,16300.0],["2004-12-15",26.0892,26.6159,26.0892,26.5997,13600.0],["2004-12-16",26.6564,26.9805,26.5673,26.6321,22800.0],["2004-12-17",26.2351,26.94,26.0973,26.4619,36800.0],["2004-12-20",26.0892,26.6564,26.0892,26.0892,4600.0],["2004-12-21",26.9318,26.9318,26.3323,26.4052,14900.0],["2004-12-22",25.9758,26.7374,25.9758,26.2918,9300.0],["2004-12-23",26.5997,26.6078,26.2432,26.2432,22900.0],["2004-12-27",26.7374,26.7374,26.1783,26.2513,10500.0],["2004-12-28",26.2918,26.4538,26.1945,26.4538,9500.0],["2004-12-29",26.1773,26.405,26.1773,26.1854,3500.0],["2004-12-30",26.1773,26.218,26.1448,26.1448,6000.0],["2004-12-31",26.0228,26.2017,25.9252,25.9252,24200.0],["2005-01-03",26.2017,26.2017,25.4454,25.5105,41500.0],["2005-01-04",26.1855,26.1855,25.0957,25.2096,32600.0],["2005-01-05",25.5023,25.7544,24.5428,25.0226,127400.0],["2005-01-06",25.6569,25.6569,25.1283,25.5755,71300.0],["2005-01-07",25.6975,25.6975,24.5428,24.5428,34600.0],["2005-01-10",24.4777,25.4129,24.4777,25.3234,30900.0],["2005-01-11",25.4536,25.4536,25.112,25.112,38900.0],["2005-01-12",25.1039,25.4536,24.7867,25.0226,97800.0],["2005-01-13",24.8111,25.3722,24.803,25.0307,61600.0],["2005-01-14",25.4536,25.4536,24.8436,25.0307,25400.0],["2005-01-18",24.8193,25.3316,24.8193,25.1202,16700.0],["2005-01-19",25.0876,25.2177,24.6566,24.6566,24200.0],["2005-01-20",24.8111,24.8111,24.1524,24.2744,26200.0],["2005-01-21",24.3069,24.5184,24.2744,24.3639,25800.0],["2005-01-24",24.7949,24.7949,24.2744,24.2744,11100.0],["2005-01-25",24.7949,25.047,24.559,24.7786,40900.0],["2005-01-26",25.1933,25.6162,24.5997,25.6081,52100.0],["2005-01-27",25.6162,26.0879,25.3641,25.3641,33200.0],["2005-01-28",25.478,25.7626,25.1283,25.5186,24100.0],["2005-01-31",25.6162,26.0472,25.5024,25.7707,20700.0],["2005-02-01",26.096,26.096,25.543,25.9659,24400.0],["2005-02-02",25.9415,26.5921,25.8276,26.4863,21700.0],["2005-02-03",26.7059,26.9499,26.0391,26.6815,69400.0],["2005-02-04",26.7547,27.1369,26.6246,27.0393,30000.0],["2005-02-07",27.0312,27.7143,26.8279,27.698,50800.0],["2005-02-08",27.6086,27.6492,27.4134,27.6492,17000.0],["2005-02-09",27.2426,27.7468,26.836,27.2426,54600.0],["2005-02-10",27.2426,27.7306,27.0393,27.6086,29900.0],["2005-02-11",27.2426,28.0558,27.2426,27.9339,41300.0],["2005-02-14",27.9339,28.0558,27.4459,27.8525,72700.0],["2005-02-15",27.8444,28.0558,27.5517,27.9745,58300.0],["2005-02-16",27.6492,28.7145,27.6492,28.3079,67300.0],["2005-02-17",28.4624,28.4624,27.2914,27.2914,17600.0],["2005-02-18",27.6492,27.8281,27.0556,27.1125,37800.0],["2005-02-22",27.0475,27.0475,25.8114,25.8114,29800.0],["2005-02-23",26.3562,26.3562,25.8032,26.1692,25400.0],["2005-02-24",27.3727,27.5273,26.5677,26.8279,67600.0],["2005-02-25",26.8442,27.1532,26.5107,26.8279,49400.0],["2005-02-28",27.1613,27.1613,26.2017,26.6327,19600.0],["2005-03-01",26.0716,26.8198,25.9984,26.7791,63000.0],["2005-03-02",26.34,27.1857,26.096,26.6652,40500.0],["2005-03-03",26.8279,26.836,26.1692,26.5595,16700.0],["2005-03-04",26.714,27.0393,26.3562,26.9336,44000.0],["2005-03-07",27.1613,27.1613,26.5921,26.6734,37400.0],["2005-03-08",26.6002,26.8116,26.3969,26.6978,38900.0],["2005-03-09",26.4538,26.7059,26.0635,26.3562,26700.0],["2005-03-10",26.2586,26.405,25.4454,25.6569,33100.0],["2005-03-11",26.0228,26.1041,25.6975,25.9578,28700.0],["2005-03-14",26.4457,26.6327,26.0635,26.5189,56800.0],["2005-03-15",26.3806,26.6246,25.9496,26.1448,32800.0],["2005-03-16",25.9008,26.3562,25.8276,25.9171,16500.0],["2005-03-17",25.8276,26.0879,25.8276,25.9578,20700.0],["2005-03-18",26.1773,26.1773,25.2259,25.2259,92100.0],["2005-03-21",25.5593,25.6162,25.2096,25.2584,21700.0],["2005-03-22",25.0053,26.0829,24.9645,25.2584,58400.0],["2005-03-23",25.5033,25.5033,24.0828,24.2461,34400.0],["2005-03-24",24.6461,25.2992,24.4094,24.6461,35400.0],["2005-03-28",25.0053,25.1768,24.8012,24.9563,13100.0],["2005-03-29",25.1768,25.2992,24.4094,24.4094,13400.0],["2005-03-30",24.7849,25.0788,24.54,25.0625,56400.0],["2005-03-31",25.087,25.087,24.0991,24.6379,38200.0],["2005-04-01",24.8176,25.1196,24.6543,24.8829,76000.0],["2005-04-04",25.0625,25.0625,24.7441,24.8829,33600.0],["2005-04-05",24.891,25.4706,24.8094,25.4706,45000.0],["2005-04-06",25.5115,25.789,25.2829,25.6176,15700.0],["2005-04-07",25.4706,25.7727,25.2666,25.6829,6700.0],["2005-04-08",25.7972,25.7972,24.8012,24.9808,11300.0],["2005-04-11",25.1849,25.1849,24.8992,24.9808,43400.0],["2005-04-12",25.1359,25.7237,24.9808,25.5523,44600.0],["2005-04-13",25.5686,25.5768,25.0053,25.0053,20900.0],["2005-04-14",25.0625,25.1196,24.7522,24.8339,34900.0],["2005-04-15",25.0053,25.2094,24.5808,24.6461,72800.0],["2005-04-18",24.6461,24.9727,24.2869,24.6788,48900.0],["2005-04-19",24.8584,25.3155,24.8584,25.1604,33900.0],["2005-04-20",25.0625,25.2502,24.7441,24.8176,62100.0],["2005-04-21",25.2012,25.5196,25.0625,25.5115,24000.0],["2005-04-22",25.1441,25.1441,24.7033,24.7033,23600.0],["2005-04-25",24.8992,25.2094,24.8176,25.1033,25400.0],["2005-04-26",25.0461,25.0625,24.54,24.8502,126200.0],["2005-04-27",24.9155,24.9155,24.5318,24.7522,75600.0],["2005-04-28",24.5808,24.8992,24.14,24.14,46500.0],["2005-04-29",24.5645,24.5645,23.9196,24.1726,13500.0],["2005-05-02",23.9522,24.0012,23.4379,23.8706,35000.0],["2005-05-03",23.4134,24.1889,23.3481,23.7073,30600.0],["2005-05-04",23.8297,24.042,23.6583,24.0093,21400.0],["2005-05-05",23.6828,24.2624,23.6828,24.2624,19300.0],["2005-05-06",24.3359,24.4175,24.0828,24.1563,6300.0],["2005-05-09",23.7889,24.891,23.7889,24.8584,24800.0],["2005-05-10",24.6706,24.6706,23.7808,23.9604,50200.0],["2005-05-11",24.2706,24.2706,23.6012,23.8298,32400.0],["2005-05-12",24.3032,24.3032,23.6746,23.7318,15400.0],["2005-05-13",24.0828,24.0828,23.0624,23.1032,17500.0],["2005-05-16",23.4706,23.7155,23.1114,23.4297,43600.0],["2005-05-17",23.3154,23.6746,23.1277,23.5359,24700.0],["2005-05-18",23.3807,23.8134,23.2665,23.6012,27500.0],["2005-05-19",23.9114,23.9114,23.2828,23.5277,10500.0],["2005-05-20",23.642,23.642,23.2665,23.2746,13400.0],["2005-05-23",23.2746,23.5114,23.2746,23.4216,22400.0],["2005-05-24",23.5522,23.5522,23.2909,23.3073,14600.0],["2005-05-25",23.3073,23.3971,23.2665,23.3073,25600.0],["2005-05-26",23.3481,23.7318,23.144,23.2501,15000.0],["2005-05-27",22.8746,23.5114,22.8746,23.4297,52900.0],["2005-05-31",23.5848,23.5848,22.8664,22.8664,22000.0],["2005-06-01",23.0705,23.2746,22.8991,23.2665,22100.0],["2005-06-02",22.9154,23.2501,22.9073,23.1113,14900.0],["2005-06-03",23.2665,23.4706,22.9726,22.9726,21200.0],["2005-06-06",22.9399,23.242,22.9399,23.1685,10800.0],["2005-06-07",23.1848,23.2338,23.0215,23.0215,14800.0],["2005-06-08",23.2256,23.2665,23.144,23.2175,22900.0],["2005-06-09",23.1522,23.4216,23.144,23.2011,53700.0],["2005-06-10",23.2665,23.7563,23.2256,23.691,57900.0],["2005-06-13",23.4297,23.4706,23.2256,23.3318,41100.0],["2005-06-14",23.4706,23.4787,23.2746,23.4787,16300.0],["2005-06-15",23.2664,23.6583,23.2664,23.5848,25500.0],["2005-06-16",23.3644,23.8542,23.3563,23.8379,17100.0],["2005-06-17",24.0175,24.0828,23.8706,24.0583,50400.0],["2005-06-20",23.9604,24.2379,23.9114,23.9114,42900.0],["2005-06-21",23.7726,24.1889,23.7726,24.042,12600.0],["2005-06-22",24.1236,24.2461,24.0012,24.2461,9900.0],["2005-06-23",24.0665,24.2706,23.7971,23.7971,38100.0],["2005-06-24",23.691,23.7318,23.4624,23.7318,47200.0],["2005-06-27",23.5603,23.6012,23.3073,23.3971,23100.0],["2005-06-28",23.4705,23.6991,23.3481,23.6012,58700.0],["2005-06-29",23.634,23.9866,23.5766,23.9784,17100.0],["2005-06-30",23.8718,24.1342,23.5684,23.8554,44300.0],["2005-07-01",23.9784,24.331,23.9784,24.167,114500.0],["2005-07-05",23.9292,24.6016,23.9292,24.6016,153800.0],["2005-07-06",24.6016,24.8395,24.5278,24.7246,38600.0],["2005-07-07",24.6016,24.8231,24.5606,24.8231,46800.0],["2005-07-08",24.7984,25.0117,24.6426,24.9543,40500.0],["2005-07-11",25.0445,25.5037,24.7246,25.4791,28200.0],["2005-07-12",25.2659,25.4135,25.0117,25.4053,59100.0],["2005-07-13",25.2167,25.3151,25.1757,25.2741,7900.0],["2005-07-14",25.3561,25.3807,25.0117,25.0855,29800.0],["2005-07-15",25.0117,25.3315,24.8394,25.1675,18800.0],["2005-07-18",25.0117,25.2167,25.0117,25.1675,64600.0],["2005-07-19",25.2659,25.2659,25.0609,25.1265,12300.0],["2005-07-20",25.0199,25.2987,25.0199,25.2987,50300.0],["2005-07-21",25.2577,25.2577,25.0117,25.1101,14600.0],["2005-07-22",25.0281,25.1101,24.8969,25.1101,58000.0],["2005-07-25",24.9543,25.2003,24.9543,25.1675,23900.0],["2005-07-26",25.2085,25.8317,25.0199,25.8317,27500.0],["2005-07-27",25.7579,25.7661,25.2413,25.3725,11100.0],["2005-07-28",25.4217,26.2417,25.2823,26.1351,23700.0],["2005-07-29",26.2171,26.2417,25.9629,25.9629,99200.0],["2005-08-01",26.1187,26.2745,26.1023,26.2745,14800.0],["2005-08-02",26.0777,27.152,26.0777,26.8978,60500.0],["2005-08-03",26.6928,27.2586,26.578,26.5944,26100.0],["2005-08-04",26.5698,26.701,26.0613,26.0613,26400.0],["2005-08-05",26.3237,26.3237,25.3643,25.3643,19400.0],["2005-08-08",25.3643,25.4217,25.2905,25.2905,13000.0],["2005-08-09",25.6595,25.6595,24.8969,25.0035,11300.0],["2005-08-10",25.0117,25.0117,24.8723,24.8969,17000.0],["2005-08-11",24.8723,25.1183,24.8723,25.0199,15300.0],["2005-08-12",24.9379,25.0445,24.7164,24.7246,15800.0],["2005-08-15",25.2167,25.3397,24.8887,25.3397,26000.0],["2005-08-16",25.2167,25.2167,24.6836,24.7246,12500.0],["2005-08-17",24.7246,24.8805,24.6262,24.659,11200.0],["2005-08-18",24.6262,24.8231,24.5934,24.7,12100.0],["2005-08-19",24.7,24.9133,24.7,24.7082,4100.0],["2005-08-22",24.741,24.8395,24.7,24.7,6600.0],["2005-08-23",24.7,24.782,24.4786,24.6262,9200.0],["2005-08-24",24.7574,25.0609,24.4786,24.6344,9000.0],["2005-08-25",24.5114,24.8066,24.4786,24.4786,9200.0],["2005-08-26",24.4786,24.4868,24.2326,24.3474,19200.0],["2005-08-29",24.208,24.6098,24.208,24.5442,15900.0],["2005-08-30",24.6508,24.9379,24.6262,24.7738,14000.0],["2005-08-31",24.905,25.1757,24.7656,25.0609,19400.0],["2005-09-01",25.2085,25.4627,24.8723,25.3561,33200.0],["2005-09-02",25.0035,25.3151,25.0035,25.2085,7900.0],["2005-09-06",25.3315,25.5201,24.9379,25.5201,10600.0],["2005-09-07",25.2659,25.7415,25.2659,25.7169,11600.0],["2005-09-08",25.6185,25.8235,24.9625,25.2741,10200.0],["2005-09-09",25.3561,25.4135,24.9461,25.2003,15200.0],["2005-09-12",25.0281,25.8153,25.0281,25.7743,9200.0],["2005-09-13",25.5283,25.7579,25.2659,25.3643,15300.0],["2005-09-14",25.5119,25.6595,24.9543,25.0445,12200.0],["2005-09-15",25.1265,25.1265,24.9543,25.1183,9400.0],["2005-09-16",25.3233,25.6677,25.0855,25.6677,58600.0],["2005-09-19",25.5693,25.5693,25.2659,25.3561,4500.0],["2005-09-20",25.4545,25.6595,24.782,25.0527,13500.0],["2005-09-21",25.0117,25.0117,24.3966,24.3966,15900.0],["2005-09-22",24.5114,24.5606,24.3966,24.4704,7800.0],["2005-09-23",24.3392,24.5196,24.2326,24.5196,2200.0],["2005-09-26",24.618,24.9461,24.2326,24.5442,14500.0],["2005-09-27",24.413,24.5114,24.2326,24.372,7100.0],["2005-09-28",24.3803,24.3803,23.9684,24.0096,13300.0],["2005-09-29",24.0178,24.4132,23.7707,24.405,50900.0],["2005-09-30",24.3061,24.7097,24.3061,24.5779,28300.0],["2005-10-03",24.6685,25.0721,24.6603,24.858,47100.0],["2005-10-04",24.8415,25.3192,24.7015,24.8497,29700.0],["2005-10-05",24.7097,24.7097,24.1332,24.1332,38800.0],["2005-10-06",24.232,24.2649,24.1084,24.1414,24700.0],["2005-10-07",24.2649,24.5697,24.092,24.4379,21100.0],["2005-10-10",24.545,24.998,24.3226,24.4956,7900.0],["2005-10-11",24.5862,24.5862,23.9437,24.0508,14900.0],["2005-10-12",23.919,24.0096,23.5566,23.6143,79300.0],["2005-10-13",23.5236,23.6307,23.0624,23.5319,37400.0],["2005-10-14",23.8119,23.8119,23.4742,23.7296,29300.0],["2005-10-17",23.5566,23.8037,23.5566,23.6966,12700.0],["2005-10-18",23.8449,23.8778,23.5978,23.8202,13900.0],["2005-10-19",23.7049,24.3803,23.5319,24.3638,28400.0],["2005-10-20",24.1579,24.3885,23.8943,24.2485,9400.0],["2005-10-21",23.9602,25.2698,23.9602,25.1957,11000.0],["2005-10-24",25.1133,25.5334,25.1133,25.5251,20900.0],["2005-10-25",25.4098,25.5334,25.0227,25.4263,6000.0],["2005-10-26",25.5416,25.6322,24.9403,24.9898,17700.0],["2005-10-27",24.9898,24.9898,24.1332,24.1908,10300.0],["2005-10-28",24.2155,25.2369,24.1743,25.1792,15900.0],["2005-10-31",25.1215,25.6075,25.1215,25.591,29200.0],["2005-11-01",25.3686,25.5746,25.3275,25.4428,9400.0],["2005-11-02",25.5663,25.9452,25.4922,25.9452,35400.0],["2005-11-03",25.9781,26.3158,25.8299,25.9123,13900.0],["2005-11-04",26.0358,26.1429,25.7558,26.1099,23300.0],["2005-11-07",26.217,26.2829,25.9452,26.2747,7400.0],["2005-11-08",26.0029,26.1594,25.8793,26.044,9600.0],["2005-11-09",26.0193,26.4394,25.8628,26.1923,14900.0],["2005-11-10",26.2747,26.3159,25.8876,26.3159,25700.0],["2005-11-11",26.2088,26.4394,26.2088,26.4394,15800.0],["2005-11-14",26.3488,26.4312,25.7887,26.0029,10600.0],["2005-11-15",25.8217,26.0111,25.5334,25.7393,13900.0],["2005-11-16",25.7311,25.7311,25.2451,25.4181,111300.0],["2005-11-17",25.4016,25.7393,25.4016,25.7393,8400.0],["2005-11-18",25.7805,25.7805,25.624,25.7805,14500.0],["2005-11-21",25.7146,26.4147,25.6981,26.3817,43300.0],["2005-11-22",26.25,26.4394,26.0605,26.357,14200.0],["2005-11-23",26.2088,27.0983,26.2088,26.9583,37000.0],["2005-11-25",27.1477,27.1477,26.9089,26.9418,2400.0],["2005-11-28",26.8924,26.9748,26.7277,26.8924,54800.0],["2005-11-29",26.983,27.0324,26.7689,26.8677,16800.0],["2005-11-30",26.9418,27.3372,26.8677,27.3372,30400.0],["2005-12-01",27.3948,27.7078,27.1725,27.7078,18600.0],["2005-12-02",26.8842,26.9665,26.4971,26.7853,28100.0],["2005-12-05",26.5959,26.6041,26.357,26.4806,11800.0],["2005-12-06",26.6041,26.6041,26.357,26.4394,18800.0],["2005-12-07",26.357,26.5135,26.2417,26.2417,122400.0],["2005-12-08",26.2088,26.3158,26.1676,26.2829,18100.0],["2005-12-09",26.357,26.357,26.1676,26.25,51800.0],["2005-12-12",26.3406,26.6783,26.1923,26.5218,50400.0],["2005-12-13",26.53,26.6865,26.3982,26.5794,22800.0],["2005-12-14",26.6041,26.6947,26.3406,26.4229,10500.0],["2005-12-15",26.5629,26.5629,26.0852,26.1676,29200.0],["2005-12-16",26.1676,26.3159,25.8381,25.937,91700.0],["2005-12-19",25.7475,25.9123,25.5828,25.7063,27100.0],["2005-12-20",25.6075,25.8958,25.5828,25.8134,14900.0],["2005-12-21",25.904,26.1346,25.904,26.1346,9100.0],["2005-12-22",26.2747,26.2747,25.6652,26.2747,29300.0],["2005-12-23",26.4065,26.4394,26.1346,26.1923,5000.0],["2005-12-27",26.1099,26.1099,25.5334,25.5334,10300.0],["2005-12-28",25.8394,25.8477,25.6409,25.6409,4200.0],["2005-12-29",25.8394,25.8477,25.5334,25.5334,11600.0],["2005-12-30",25.5334,25.7484,25.0702,25.2852,14200.0],["2006-01-03",25.2108,25.2604,24.6732,25.1281,25900.0],["2006-01-04",25.3762,25.5168,25.2191,25.2191,14700.0],["2006-01-05",25.095,25.492,25.095,25.277,9700.0],["2006-01-06",25.6409,25.6409,25.0206,25.583,24600.0],["2006-01-09",25.674,25.674,25.4424,25.5665,6500.0],["2006-01-10",25.4589,25.6905,25.3514,25.6657,10200.0],["2006-01-11",25.7567,25.7567,25.4258,25.4755,22600.0],["2006-01-12",25.4258,25.6905,25.4258,25.5003,25300.0],["2006-01-13",25.6657,25.7484,25.4341,25.6905,7100.0],["2006-01-17",25.5747,25.6823,25.4341,25.5251,25400.0],["2006-01-18",25.2687,25.6409,25.2687,25.4341,8000.0],["2006-01-19",25.5416,25.8063,25.4837,25.8063,2800.0],["2006-01-20",26.0297,26.0958,25.401,25.5995,54700.0],["2006-01-23",25.4755,25.6657,25.4258,25.6161,39300.0],["2006-01-24",25.7071,25.7236,25.5003,25.7236,30800.0],["2006-01-25",25.798,25.8642,25.3349,25.8642,24400.0],["2006-01-26",25.856,26.6335,25.6492,26.3853,50600.0],["2006-01-27",26.4515,26.5425,26.1537,26.3357,30400.0],["2006-01-30",26.0627,26.4101,25.5913,25.6409,20200.0],["2006-01-31",25.4672,25.8477,25.2687,25.7319,39100.0],["2006-02-01",25.5747,25.8063,25.5582,25.6823,25500.0],["2006-02-02",25.5995,25.7236,25.2025,25.3018,22300.0],["2006-02-03",25.2439,25.8394,25.2439,25.6078,32800.0],["2006-02-06",25.4341,26.0131,25.4176,26.0131,21500.0],["2006-02-07",26.0545,26.2116,25.6244,25.7567,22500.0],["2006-02-08",25.8394,26.2612,25.7402,26.1703,60400.0],["2006-02-09",26.253,26.3026,26.1454,26.2199,40600.0],["2006-02-10",26.2033,26.2612,25.8063,26.1951,2800.0],["2006-02-13",25.7567,26.162,25.7567,25.8808,11500.0],["2006-02-14",25.9635,26.5342,25.7236,26.5342,12000.0],["2006-02-15",26.5507,26.5921,26.3936,26.5921,24700.0],["2006-02-16",26.6086,26.8816,26.6086,26.8733,67300.0],["2006-02-17",26.8899,26.8981,26.3688,26.5425,13000.0],["2006-02-21",26.468,26.559,25.889,26.1124,17000.0],["2006-02-22",26.1289,26.7162,25.7732,26.3026,20400.0],["2006-02-23",26.1785,26.344,25.889,26.1289,29400.0],["2006-02-24",25.98,26.865,25.856,26.865,13100.0],["2006-02-27",26.7658,26.7658,26.4928,26.7575,17400.0],["2006-02-28",26.6417,26.6913,26.0793,26.4019,20900.0],["2006-03-01",26.2861,26.8237,26.0875,26.8237,19600.0],["2006-03-02",26.8485,26.8485,26.1868,26.5755,13800.0],["2006-03-03",26.3109,26.6996,26.2943,26.2943,12300.0],["2006-03-06",26.2612,26.3191,25.5665,25.9138,30700.0],["2006-03-07",25.7815,26.2033,25.3928,25.7567,12200.0],["2006-03-08",25.5747,26.1454,25.3679,25.8725,18800.0],["2006-03-09",25.7236,25.9883,25.2439,25.7732,52900.0],["2006-03-10",25.5168,26.2447,25.5168,26.2447,31600.0],["2006-03-13",26.253,26.6086,26.253,26.5094,15200.0],["2006-03-14",26.5177,26.6748,26.4101,26.6665,29400.0],["2006-03-15",26.6748,26.7575,26.4267,26.7575,10800.0],["2006-03-16",26.7575,26.7575,26.4928,26.6665,13500.0],["2006-03-17",26.7989,26.8402,26.4598,26.7989,135000.0],["2006-03-20",26.7244,26.8733,26.7162,26.8402,40400.0],["2006-03-21",26.7575,26.8402,26.5094,26.7575,42400.0],["2006-03-22",26.5921,26.7575,26.4101,26.7079,44700.0],["2006-03-23",26.6169,26.8485,26.1703,26.741,12800.0],["2006-03-24",26.8485,26.9229,26.7575,26.8816,39700.0],["2006-03-27",26.9395,26.9395,26.8071,26.9395,18000.0],["2006-03-28",26.7989,26.9229,26.7162,26.8981,10200.0],["2006-03-29",26.9729,27.031,26.9314,27.0227,21600.0],["2006-03-30",26.9314,27.0725,26.8898,27.0725,14700.0],["2006-03-31",27.0725,27.2635,26.8151,27.2635,20800.0],["2006-04-03",27.0061,27.3466,26.732,27.1057,20500.0],["2006-04-04",26.9729,27.114,26.8483,26.9396,9200.0],["2006-04-05",27.031,27.114,26.3168,26.6158,49100.0],["2006-04-06",26.7487,26.7487,26.4248,26.6075,15900.0],["2006-04-07",26.7819,26.8151,26.076,26.1922,17100.0],["2006-04-10",26.5743,26.5743,26.1258,26.3168,7100.0],["2006-04-11",26.3999,26.3999,25.7853,25.7936,16000.0],["2006-04-12",25.968,26.5244,25.7521,26.4414,13100.0],["2006-04-13",26.0677,26.5743,25.9763,26.4331,7600.0],["2006-04-17",26.4414,26.5743,26.2172,26.541,12600.0],["2006-04-18",26.5743,27.3134,26.4663,27.2884,47800.0],["2006-04-19",27.2967,27.5791,26.9895,27.5708,30000.0],["2006-04-20",27.4047,27.4047,27.0891,27.4047,9600.0],["2006-04-21",27.6289,27.6289,26.6656,27.2303,26200.0],["2006-04-24",27.2967,27.2967,25.7438,25.7438,39900.0],["2006-04-25",25.9348,25.9348,25.2373,25.4615,36000.0],["2006-04-26",25.4698,25.6026,25.1459,25.4033,16500.0],["2006-04-27",25.1957,25.9431,25.1376,25.2455,10500.0],["2006-04-28",25.2372,25.5777,25.1791,25.5777,9100.0],["2006-05-01",25.8102,25.9929,25.4947,25.6774,66800.0],["2006-05-02",25.586,25.9597,25.3618,25.4947,24000.0],["2006-05-03",25.8767,26.076,25.4864,25.7438,25700.0],["2006-05-04",26.0013,26.0013,25.4947,25.5611,13300.0],["2006-05-05",25.6857,25.7438,25.5528,25.5528,18100.0],["2006-05-08",25.6192,25.6192,25.2705,25.3369,74600.0],["2006-05-09",25.2455,25.3701,25.1874,25.3037,9600.0],["2006-05-10",25.4282,25.4532,25.2123,25.3369,136700.0],["2006-05-11",25.2705,25.395,25.0379,25.0545,49700.0],["2006-05-12",25.0296,25.0628,24.7888,24.7971,43300.0],["2006-05-15",24.6642,24.9549,24.6144,24.7473,132800.0],["2006-05-16",24.9134,25.2705,24.5812,24.7058,50200.0],["2006-05-17",24.5314,24.7058,24.4649,24.4649,28500.0],["2006-05-18",24.4981,24.6974,24.2739,24.2905,17100.0],["2006-05-19",24.2407,24.5895,24.0248,24.5563,27700.0],["2006-05-22",24.4981,24.6975,24.4981,24.5397,124800.0],["2006-05-23",24.7058,24.7307,24.5231,24.5397,49800.0],["2006-05-24",24.5397,25.0545,24.5397,24.9798,95200.0],["2006-05-25",25.312,25.5694,24.9715,25.2123,31500.0],["2006-05-26",25.0296,25.3286,24.8469,24.93,12900.0],["2006-05-30",24.7888,25.0296,24.7805,24.7805,29300.0],["2006-05-31",24.7888,25.1293,24.7888,25.013,47000.0],["2006-06-01",25.1376,25.9514,25.1127,25.9099,28400.0],["2006-06-02",25.9099,25.9099,25.4116,25.4116,62200.0],["2006-06-05",25.3452,25.5362,24.9964,24.9964,52200.0],["2006-06-06",25.0379,25.4365,25.0379,25.3784,310100.0],["2006-06-07",25.2705,26.1507,25.2372,25.4033,36100.0],["2006-06-08",25.2871,26.1092,25.2788,25.9514,44600.0],["2006-06-09",25.694,25.8933,25.2871,25.3618,32400.0],["2006-06-12",25.3867,26.1175,25.2871,25.7687,140800.0],["2006-06-13",25.6608,26.0926,25.6608,25.8102,41300.0],["2006-06-14",25.6774,25.9514,25.5362,25.7272,31300.0],["2006-06-15",25.9431,26.5078,25.8933,26.4248,31900.0],["2006-06-16",26.3002,26.5244,25.8019,25.9182,163600.0],["2006-06-19",25.9846,26.1507,25.586,25.7272,52000.0],["2006-06-20",25.7936,26.1175,25.4698,25.5362,56800.0],["2006-06-21",25.5362,25.7438,25.3784,25.7189,19600.0],["2006-06-22",25.7023,25.885,25.4781,25.5777,76800.0],["2006-06-23",25.5113,25.7521,25.3369,25.3535,53000.0],["2006-06-26",25.5611,25.8518,25.5611,25.7189,54500.0],["2006-06-27",25.8269,26.0262,25.4698,25.4698,26100.0],["2006-06-28",25.695,25.9203,25.4447,25.5699,29200.0],["2006-06-29",25.7701,26.3124,25.5949,26.1956,67500.0],["2006-06-30",26.254,26.254,25.4864,25.8619,273900.0],["2006-07-03",25.645,26.0955,25.645,25.8952,28400.0],["2006-07-05",25.67,25.7701,25.4447,25.6283,30000.0],["2006-07-06",25.5282,25.8619,25.5282,25.8285,46400.0],["2006-07-07",25.7618,25.7618,25.4447,25.5365,42900.0],["2006-07-10",25.67,25.7618,25.5282,25.5282,33200.0],["2006-07-11",25.4447,26.1956,25.4447,26.1956,28800.0],["2006-07-12",26.0704,26.1872,25.4531,25.4865,27100.0],["2006-07-13",25.4531,25.5866,25.4447,25.4614,92700.0],["2006-07-14",25.5031,25.5949,25.1277,25.1277,50600.0],["2006-07-17",25.1611,25.4447,24.9942,25.2862,31800.0],["2006-07-18",25.403,25.403,25.0276,25.2028,42100.0],["2006-07-19",25.2946,25.8619,25.2946,25.7784,50100.0],["2006-07-20",25.8035,25.9286,25.353,25.3947,42700.0],["2006-07-21",25.2362,25.353,25.0276,25.0276,72500.0],["2006-07-24",25.2362,25.4781,25.2028,25.3613,101600.0],["2006-07-25",25.2779,25.6366,25.111,25.2529,33100.0],["2006-07-26",25.2362,25.5282,25.1527,25.2195,91500.0],["2006-07-27",25.4614,25.4614,24.8191,24.8858,78100.0],["2006-07-28",25.0693,25.3613,24.9692,25.1027,68500.0],["2006-07-31",24.8608,25.0443,24.744,24.8274,51900.0],["2006-08-01",24.744,25.0276,24.5104,24.7273,195000.0],["2006-08-02",24.9609,24.9609,24.5604,24.6355,106400.0],["2006-08-03",24.5604,24.7273,24.5187,24.6188,99500.0],["2006-08-04",24.819,25.5031,24.6105,24.8107,62300.0],["2006-08-07",24.6105,25.2278,24.6105,25.0777,52700.0],["2006-08-08",25.0693,25.403,24.8608,24.9442,69000.0],["2006-08-09",25.036,25.378,24.8274,24.9025,41700.0],["2006-08-10",24.819,25.1778,24.819,24.9442,19000.0],["2006-08-11",25.0693,25.0693,24.819,24.8524,20000.0],["2006-08-14",25.0777,25.2362,24.8608,24.8608,100200.0],["2006-08-15",25.1361,25.5282,24.9859,25.3446,40100.0],["2006-08-16",25.4865,25.4865,25.0526,25.4447,10000.0],["2006-08-17",25.3196,25.4447,25.1778,25.3363,23800.0],["2006-08-18",25.4447,25.4447,24.9108,25.1611,13900.0],["2006-08-21",24.9525,25.0943,24.819,24.8274,14600.0],["2006-08-22",24.8191,25.061,24.8191,25.0276,23100.0],["2006-08-23",25.1277,25.2696,25.0276,25.0276,61500.0],["2006-08-24",25.0526,25.1444,24.7356,24.9442,12300.0],["2006-08-25",24.9108,25.0193,24.794,24.9025,26200.0],["2006-08-28",24.9776,25.1361,24.8858,25.0693,18300.0],["2006-08-29",25.1027,25.1945,24.8608,25.1611,26900.0],["2006-08-30",25.0944,25.4447,25.0276,25.378,39500.0],["2006-08-31",25.3947,25.645,25.1861,25.3279,28400.0],["2006-09-01",25.4948,25.5448,25.0359,25.3863,10900.0],["2006-09-05",25.3279,25.6116,25.2946,25.5782,33800.0],["2006-09-06",25.3947,25.3947,24.9859,25.0109,17300.0],["2006-09-07",24.9776,25.0777,24.7607,24.8608,20000.0],["2006-09-08",24.8274,25.1611,24.8274,25.0443,25300.0],["2006-09-11",24.9609,25.0693,24.8774,25.0109,23200.0],["2006-09-12",25.0443,25.5615,24.9442,25.5198,20600.0],["2006-09-13",25.4447,25.4447,25.0443,25.2362,54000.0],["2006-09-14",25.1277,25.4447,25.1277,25.4447,14100.0],["2006-09-15",25.5365,25.5448,25.1361,25.3613,73200.0],["2006-09-18",25.1778,25.4531,25.0276,25.4531,10100.0],["2006-09-19",25.5532,25.5532,24.9859,25.2612,50200.0],["2006-09-20",25.4865,25.8118,25.4781,25.6283,30600.0],["2006-09-21",25.5782,25.8118,25.2946,25.3279,9900.0],["2006-09-22",25.2445,25.3113,24.9942,25.1945,45300.0],["2006-09-25",25.2028,25.695,25.1194,25.6032,21400.0],["2006-09-26",25.6533,25.6533,25.3196,25.5031,10500.0],["2006-09-27",25.4277,25.5283,23.9191,25.5199,40400.0],["2006-09-28",25.8216,25.8216,25.2266,25.2266,31800.0],["2006-09-29",25.2768,25.478,25.0589,25.1092,21700.0],["2006-10-02",25.2433,25.2433,24.8075,24.8075,20200.0],["2006-10-03",24.7153,25.0757,24.6399,24.9081,35300.0],["2006-10-04",24.9332,25.2433,24.9332,25.2433,30100.0],["2006-10-05",25.3607,25.4948,25.0673,25.2517,31000.0],["2006-10-06",25.1092,25.3439,25.1008,25.2433,9900.0],["2006-10-09",25.1428,25.4193,25.0087,25.4193,6900.0],["2006-10-10",25.4864,25.4864,25.0422,25.3858,17800.0],["2006-10-11",25.3774,25.3774,25.1009,25.1847,16000.0],["2006-10-12",25.2685,25.7965,25.2601,25.7881,21700.0],["2006-10-13",25.8719,25.9473,25.6372,25.9138,27200.0],["2006-10-16",25.8468,26.1233,25.7462,26.1233,34300.0],["2006-10-17",25.9389,26.1066,25.7462,26.0563,14900.0],["2006-10-18",26.1401,26.2071,25.5786,26.0563,40000.0],["2006-10-19",25.7378,26.0563,25.7294,25.9808,19600.0],["2006-10-20",25.9808,25.9808,25.2266,25.8468,247600.0],["2006-10-23",25.7378,25.9389,25.2601,25.4277,15900.0],["2006-10-24",25.4528,25.4528,25.017,25.193,21000.0],["2006-10-25",25.4109,25.6456,25.2349,25.3942,92500.0],["2006-10-26",25.3774,25.7127,25.0003,25.478,25600.0],["2006-10-27",25.3523,25.478,25.0841,25.1176,18400.0],["2006-10-30",25.0422,25.3942,25.0422,25.3774,26800.0],["2006-10-31",25.4612,25.478,24.9668,25.3439,26500.0],["2006-11-01",25.478,25.478,24.7153,24.8243,41300.0],["2006-11-02",24.8494,24.9919,24.6399,24.6399,66300.0],["2006-11-03",24.7237,25.0338,24.4052,24.6315,16900.0],["2006-11-06",24.6902,24.7153,24.3969,24.6818,23400.0],["2006-11-07",24.6315,24.8662,24.3466,24.3549,20700.0],["2006-11-08",24.3298,24.8662,24.137,24.8075,45800.0],["2006-11-09",24.9165,24.9165,24.2209,24.4052,11500.0],["2006-11-10",24.3298,24.6986,24.3298,24.6818,21400.0],["2006-11-13",24.7069,25.1176,24.5812,24.8746,34000.0],["2006-11-14",24.883,25.3523,24.7237,25.2182,28000.0],["2006-11-15",25.0254,25.7713,25.0254,25.7294,20100.0],["2006-11-16",25.8216,25.897,25.5869,25.6875,18600.0],["2006-11-17",25.5618,25.5618,25.3523,25.5534,32500.0],["2006-11-20",25.5618,25.6205,25.3271,25.5115,15200.0],["2006-11-21",25.5115,25.6456,25.3104,25.6456,17900.0],["2006-11-22",25.7378,25.7378,25.3439,25.4026,18100.0],["2006-11-24",25.2266,25.3271,25.2266,25.2936,13900.0],["2006-11-27",25.1847,25.3523,24.5226,24.6148,31800.0],["2006-11-28",24.5226,24.9668,24.5226,24.9584,20800.0],["2006-11-29",25.1176,25.2936,24.9584,25.2936,14900.0],["2006-11-30",25.2182,25.3104,24.8494,25.2517,40200.0],["2006-12-01",25.1595,25.2936,24.3885,24.6399,27500.0],["2006-12-04",24.7572,25.1679,24.7572,25.0003,26300.0],["2006-12-05",25.1428,25.2936,25.017,25.193,27300.0],["2006-12-06",25.0589,25.2852,25.0589,25.1763,12800.0],["2006-12-07",25.2433,25.2517,24.6399,24.7321,17300.0],["2006-12-08",24.8243,25.126,24.7824,24.9751,11500.0],["2006-12-11",25.0841,25.1092,24.7237,24.841,7600.0],["2006-12-12",24.9081,25.017,24.7153,24.7489,12800.0],["2006-12-13",24.9332,25.0589,24.7405,24.9249,17400.0],["2006-12-14",24.9249,25.0254,24.7237,24.7572,42000.0],["2006-12-15",24.883,24.9835,24.7405,24.7572,46800.0],["2006-12-18",24.841,24.8746,24.4723,24.6064,13100.0],["2006-12-19",24.4388,24.6399,24.3885,24.4723,16300.0],["2006-12-20",24.5561,24.6734,24.489,24.6148,15800.0],["2006-12-21",24.6399,24.7656,24.3717,24.4304,38300.0],["2006-12-22",24.4974,24.6064,24.3885,24.5812,44800.0],["2006-12-26",24.4639,24.8578,24.4639,24.841,30200.0],["2006-12-27",24.9842,25.22,24.8832,24.9758,46500.0],["2006-12-28",25.0431,25.1021,24.9758,25.0179,18500.0],["2006-12-29",25.0431,25.0431,24.5884,24.6726,73000.0],["2007-01-03",24.9,25.1779,24.42,24.6053,32600.0],["2007-01-04",24.6642,24.7821,24.5463,24.6053,70800.0],["2007-01-05",24.5042,24.5463,24.4116,24.42,39000.0],["2007-01-08",24.42,24.4368,24.2937,24.3863,137200.0],["2007-01-09",24.5295,24.5295,24.1253,24.2853,140200.0],["2007-01-10",24.1,24.319,23.8727,24.2432,41400.0],["2007-01-11",24.2348,24.5042,24.1253,24.5042,53500.0],["2007-01-12",24.4453,24.4621,24.3021,24.42,21200.0],["2007-01-16",24.4705,24.5379,24.2348,24.3358,51800.0],["2007-01-17",24.2768,24.3526,24.1253,24.1674,28800.0],["2007-01-18",24.159,24.2263,23.999,24.1084,137700.0],["2007-01-19",24.0832,24.4116,24.0832,24.4032,36000.0],["2007-01-22",24.3021,24.3274,23.9569,23.9653,21800.0],["2007-01-23",23.9821,24.4032,23.9821,24.2179,14800.0],["2007-01-24",24.0327,24.42,24.0327,24.2769,49500.0],["2007-01-25",24.1506,24.2684,24.1169,24.1758,96300.0],["2007-01-26",24.1337,24.3947,24.1084,24.3526,68900.0],["2007-01-29",24.1337,24.3779,23.9906,24.3021,35600.0],["2007-01-30",24.2937,24.5968,24.1927,24.5968,36900.0],["2007-01-31",24.4621,24.5379,24.319,24.3611,50700.0],["2007-02-01",24.479,24.6305,24.42,24.6305,31800.0],["2007-02-02",24.6305,24.841,24.5463,24.8326,46700.0],["2007-02-05",24.9421,25.0179,24.7737,24.9337,52200.0],["2007-02-06",25.0431,25.0431,24.9253,25.0095,27800.0],["2007-02-07",25.0516,25.1021,24.841,25.0684,27700.0],["2007-02-08",25.0768,25.0937,24.9842,25.0095,10800.0],["2007-02-09",24.9421,25.0179,24.7568,24.8663,28900.0],["2007-02-12",24.8495,25.001,24.5379,25.001,27300.0],["2007-02-13",24.9589,25.2537,24.9589,25.1526,16800.0],["2007-02-14",25.1273,25.1273,24.8916,24.9421,23300.0],["2007-02-15",24.8831,25.0263,24.7232,24.7484,11500.0],["2007-02-16",24.7484,24.7568,24.42,24.6137,47700.0],["2007-02-20",24.5632,24.9926,24.4284,24.9252,23100.0],["2007-02-21",24.6558,24.8747,24.6305,24.7063,11400.0],["2007-02-22",24.74,24.8832,24.5042,24.8747,23900.0],["2007-02-23",24.7905,24.7905,24.319,24.3779,37500.0],["2007-02-26",24.5042,24.5884,24.3442,24.3779,25600.0],["2007-02-27",24.2853,24.5884,23.7127,23.7127,78300.0],["2007-02-28",23.7211,24.3358,23.7127,24.0074,66200.0],["2007-03-01",23.9148,24.2095,23.6537,23.6537,19800.0],["2007-03-02",23.6622,23.8137,23.4011,23.4011,57600.0],["2007-03-05",23.3843,23.9148,23.1738,23.2411,34100.0],["2007-03-06",23.4264,23.9569,23.3001,23.8727,19200.0],["2007-03-07",23.6958,23.8474,23.2074,23.2916,28800.0],["2007-03-08",23.4348,23.5948,23.2832,23.4095,37000.0],["2007-03-09",23.6369,23.6369,23.3253,23.4769,37900.0],["2007-03-12",23.6116,23.7295,23.3422,23.4601,28100.0],["2007-03-13",23.359,23.359,22.9885,23.0727,48300.0],["2007-03-14",23.0727,23.359,22.8874,23.3253,36600.0],["2007-03-15",23.3169,23.3169,23.0053,23.199,20700.0],["2007-03-16",23.1906,23.3422,22.8201,22.9211,85200.0],["2007-03-19",23.1737,23.4095,23.0559,23.2832,24600.0],["2007-03-20",23.2748,23.4601,23.1822,23.4601,5900.0],["2007-03-21",23.4095,23.9316,23.1653,23.8642,19900.0],["2007-03-22",23.8306,23.8727,23.5864,23.8137,15800.0],["2007-03-23",23.7295,23.8221,23.3927,23.4011,18000.0],["2007-03-26",23.4685,23.5443,23.1737,23.3927,17200.0],["2007-03-27",23.2495,23.3674,22.8959,22.9717,21900.0],["2007-03-28",22.9293,23.4202,22.9293,22.9886,26400.0],["2007-03-29",23.234,23.3525,22.8362,23.014,14600.0],["2007-03-30",23.0817,23.2679,22.9209,23.1917,30900.0],["2007-04-02",23.2002,23.7334,23.2002,23.6996,30100.0],["2007-04-03",23.6911,23.8604,23.3864,23.7334,43900.0],["2007-04-04",23.7588,23.8096,23.598,23.6149,22200.0],["2007-04-05",23.5641,23.5641,23.3271,23.4626,24700.0],["2007-04-09",23.4456,23.6572,23.361,23.5895,53700.0],["2007-04-10",23.6826,23.6911,23.5726,23.6234,18700.0],["2007-04-11",23.6742,23.6742,23.361,23.3695,101900.0],["2007-04-12",23.3187,23.6657,23.3187,23.6657,33200.0],["2007-04-13",23.5811,23.6996,23.5303,23.6996,25600.0],["2007-04-16",23.7419,24.5375,23.7165,24.5375,94000.0],["2007-04-17",24.5037,25.003,24.5037,24.893,117200.0],["2007-04-18",24.8422,25.1385,24.8422,24.9099,46900.0],["2007-04-19",24.9015,25.0877,24.9015,25.0538,84100.0],["2007-04-20",25.3924,25.3924,24.9692,25.1808,152300.0],["2007-04-23",25.003,25.13,24.9692,25.0369,35100.0],["2007-04-24",25.1554,25.1639,24.9692,25.1554,29000.0],["2007-04-25",25.3077,25.3077,24.9776,25.0115,58200.0],["2007-04-26",25.003,25.1639,24.9269,25.02,23600.0],["2007-04-27",24.9269,25.0877,24.8845,25.02,26000.0],["2007-04-30",25.02,25.0538,24.6983,24.766,63700.0],["2007-05-01",24.8422,25.1808,24.766,24.9692,37700.0],["2007-05-02",24.9438,25.3585,24.9438,25.1977,142000.0],["2007-05-03",25.1385,25.257,25.0877,25.1977,32300.0],["2007-05-04",25.3839,25.3839,25.1554,25.2908,33500.0],["2007-05-07",25.2231,25.3077,25.2146,25.2824,45100.0],["2007-05-08",25.257,25.2908,24.9692,25.1639,19000.0],["2007-05-09",25.0369,25.3585,25.0369,25.2908,44400.0],["2007-05-10",25.1385,25.2739,25.0961,25.0961,103500.0],["2007-05-11",25.1808,25.3924,25.1639,25.3924,30500.0],["2007-05-14",25.2824,25.4093,25.1893,25.2062,57900.0],["2007-05-15",25.1385,25.2993,24.8845,24.9523,46300.0],["2007-05-16",25.0792,25.1808,24.3936,24.546,43500.0],["2007-05-17",24.5798,24.7491,24.2074,24.4444,86600.0],["2007-05-18",24.4613,24.6306,24.1143,24.4444,39100.0],["2007-05-21",24.5968,24.8084,24.5037,24.6137,32900.0],["2007-05-22",24.4867,24.7999,24.4867,24.7407,24100.0],["2007-05-23",24.546,24.7914,24.546,24.6306,17800.0],["2007-05-24",24.5544,24.6137,24.1989,24.3428,19000.0],["2007-05-25",24.2328,24.6306,24.1482,24.2836,16200.0],["2007-05-29",24.419,24.6729,24.3344,24.5375,20900.0],["2007-05-30",24.3259,24.6052,24.1905,24.546,28600.0],["2007-05-31",24.6306,24.7576,24.4952,24.7491,52000.0],["2007-06-01",24.8168,25.0115,24.6476,25.003,61500.0],["2007-06-04",24.9861,25.1215,24.9099,25.0454,20700.0],["2007-06-05",24.8761,24.9607,24.1651,24.3344,44000.0],["2007-06-06",24.1482,24.4444,24.0889,24.3598,31500.0],["2007-06-07",24.2159,24.6475,24.0381,24.3174,36600.0],["2007-06-08",24.2243,25.1385,24.2243,25.0708,25100.0],["2007-06-11",24.9523,25.02,24.5206,24.8592,17600.0],["2007-06-12",24.6645,24.7237,24.0381,24.0889,49400.0],["2007-06-13",24.1905,24.9692,24.1566,24.8338,29100.0],["2007-06-14",24.893,25.0961,24.6729,24.7153,16600.0],["2007-06-15",25.2654,25.6125,24.9099,25.4432,85000.0],["2007-06-18",25.477,25.6209,25.3162,25.477,27700.0],["2007-06-19",25.4093,25.731,25.3078,25.6209,43100.0],["2007-06-20",25.7225,25.7225,24.8422,24.8761,22200.0],["2007-06-21",24.7322,25.1977,24.6222,25.1639,21600.0],["2007-06-22",25.1639,25.4601,24.3767,25.4601,347200.0],["2007-06-25",25.3331,25.5024,24.4952,24.546,84800.0],["2007-06-26",24.7406,25.02,24.3767,24.6137,56000.0],["2007-06-27",24.5201,25.49,24.5201,25.3624,50000.0],["2007-06-28",25.4134,25.7368,25.1497,25.2007,65800.0],["2007-06-29",25.3454,25.6687,24.8094,24.8094,35000.0],["2007-07-02",24.9795,25.6857,24.8519,25.6432,70200.0],["2007-07-03",25.8133,25.8133,25.5921,25.7197,61400.0],["2007-07-05",25.6432,25.7112,25.4985,25.6176,21600.0],["2007-07-06",25.6602,25.6857,25.507,25.6006,24400.0],["2007-07-09",25.6857,25.7112,25.3539,25.4049,28100.0],["2007-07-10",25.1497,25.3114,24.7498,24.7498,105600.0],["2007-07-11",24.6818,24.937,24.367,24.3925,38100.0],["2007-07-12",24.5882,25.0561,24.5882,25.0136,28000.0],["2007-07-13",24.8859,25.0561,24.7583,24.8519,15300.0],["2007-07-16",24.7243,25.0646,24.3584,24.5371,23400.0],["2007-07-17",24.9966,25.0476,24.7328,24.7328,25800.0],["2007-07-18",24.6732,24.7753,24.3925,24.5967,26900.0],["2007-07-19",24.7924,25.0901,24.6903,24.7158,20400.0],["2007-07-20",24.6647,24.9115,23.5927,24.3499,52700.0],["2007-07-23",24.2734,24.9285,24.2734,24.3499,38100.0],["2007-07-24",24.0351,24.5967,23.3885,23.4056,42600.0],["2007-07-25",23.6438,23.9841,23.1758,23.6948,48500.0],["2007-07-26",23.3035,23.4821,22.1804,22.5973,74200.0],["2007-07-27",22.5633,22.8866,22.2314,22.5548,69600.0],["2007-07-30",22.5633,23.6097,22.3335,22.9716,50900.0],["2007-07-31",23.2099,23.8395,22.8866,23.4396,123700.0],["2007-08-01",23.2779,24.1117,23.0142,23.6523,55400.0],["2007-08-02",23.5757,24.0437,23.397,23.7203,37500.0],["2007-08-03",23.7288,23.7629,21.9166,22.0187,40200.0],["2007-08-06",22.0783,23.0652,21.8656,22.878,48300.0],["2007-08-07",22.6994,23.0908,22.1804,22.5122,102500.0],["2007-08-08",22.7164,23.7374,22.7164,23.2694,146000.0],["2007-08-09",22.7079,23.5076,22.2059,22.4441,58500.0],["2007-08-10",22.1634,23.8565,22.0443,22.7845,147600.0],["2007-08-13",23.0567,23.397,22.7674,22.827,69500.0],["2007-08-14",22.7589,22.844,22.257,22.257,31000.0],["2007-08-15",22.325,22.7164,21.9592,21.9592,60400.0],["2007-08-16",21.9337,24.2393,21.9337,23.9416,170400.0],["2007-08-17",24.7413,25.7793,24.0862,25.5411,173700.0],["2007-08-20",25.6006,25.6006,25.0476,25.3879,61700.0],["2007-08-21",25.2773,25.6857,24.8859,25.3624,45500.0],["2007-08-22",25.5581,25.9069,25.4645,25.8048,69900.0],["2007-08-23",25.9239,26.1621,25.6517,25.9409,44700.0],["2007-08-24",26.009,26.3068,25.8218,26.0856,30700.0],["2007-08-27",26.0771,26.3663,25.7793,25.9495,54700.0],["2007-08-28",26.0345,26.0771,25.3964,25.4134,61400.0],["2007-08-29",25.507,26.1877,25.2518,26.1281,34300.0],["2007-08-30",25.7878,25.9665,25.3113,25.422,39300.0],["2007-08-31",25.8984,25.8984,25.2858,25.3028,79100.0],["2007-09-04",25.1922,26.1962,25.1922,25.9069,68200.0],["2007-09-05",25.6857,25.9069,25.2433,25.3539,21400.0],["2007-09-06",25.3539,25.6006,25.3539,25.6006,30000.0],["2007-09-07",25.1667,25.3879,24.6392,24.6817,33200.0],["2007-09-10",24.7924,24.7924,23.6268,24.3755,27000.0],["2007-09-11",24.5541,24.8434,24.2819,24.7839,22700.0],["2007-09-12",24.5882,24.6562,24.0607,24.2649,22000.0],["2007-09-13",24.435,24.435,23.916,24.0862,16900.0],["2007-09-14",23.9416,24.3244,23.9075,24.2053,34900.0],["2007-09-17",24.1883,24.1883,23.9075,23.9075,17700.0],["2007-09-18",23.9416,25.9154,23.9075,25.8899,40300.0],["2007-09-19",25.9069,26.3748,25.6091,26.1451,74600.0],["2007-09-20",26.0686,26.0686,25.3709,25.9495,16700.0],["2007-09-21",26.1962,26.1962,25.3539,25.6517,69100.0],["2007-09-24",25.5921,25.5921,24.6988,24.7924,40400.0],["2007-09-25",24.5882,24.7753,24.401,24.5882,65900.0],["2007-09-26",24.9303,25.1441,24.7763,25.0158,20700.0],["2007-09-27",25.0842,25.1013,24.8447,24.9987,13300.0],["2007-09-28",25.1355,25.2296,24.3744,24.3744,36500.0],["2007-10-01",24.554,25.8454,24.5283,25.7427,39200.0],["2007-10-02",25.7256,26.2046,25.546,26.1704,43200.0],["2007-10-03",25.9651,26.0763,25.6658,25.8112,52300.0],["2007-10-04",25.9651,25.9822,25.7855,25.8967,18400.0],["2007-10-05",26.1532,26.4868,25.871,26.444,48200.0],["2007-10-08",26.3329,26.4611,25.7342,26.1105,24400.0],["2007-10-09",26.1875,26.4269,25.6487,26.4184,32900.0],["2007-10-10",26.3585,26.3585,25.6658,25.7427,33900.0],["2007-10-11",25.8796,25.948,25.1868,25.5802,20600.0],["2007-10-12",25.4605,25.5974,25.3237,25.4605,10400.0],["2007-10-15",25.4263,25.4263,24.4684,24.7678,38600.0],["2007-10-16",24.7165,24.8789,23.8527,23.8869,68100.0],["2007-10-17",24.2974,24.3829,23.6731,24.2632,25800.0],["2007-10-18",24.2803,24.4684,23.8356,23.9895,40300.0],["2007-10-19",24.1092,24.554,22.9718,23.0402,57200.0],["2007-10-22",22.8435,23.9296,22.8349,23.8441,28900.0],["2007-10-23",24.152,24.3744,23.6645,24.075,42200.0],["2007-10-24",23.8527,24.0066,23.1257,23.7671,51000.0],["2007-10-25",23.7842,24.1434,23.5619,23.9211,28300.0],["2007-10-26",24.2717,24.5882,24.0408,24.4342,47900.0],["2007-10-29",24.4684,24.4684,23.9638,24.0408,23500.0],["2007-10-30",23.9211,24.1092,23.8869,23.9895,28500.0],["2007-10-31",24.152,24.3573,23.9296,24.2461,34400.0],["2007-11-01",23.8441,24.1691,22.7922,22.929,79300.0],["2007-11-02",23.2454,23.2454,22.6211,22.9974,22300.0],["2007-11-05",22.5869,23.2625,22.4928,23.0316,42800.0],["2007-11-06",23.2283,23.2283,22.2191,22.9547,103200.0],["2007-11-07",22.5612,22.8777,22.2619,22.3218,39600.0],["2007-11-08",22.5612,23.0744,22.3218,22.9375,45800.0],["2007-11-09",22.5612,23.904,22.4586,23.4764,36000.0],["2007-11-12",23.502,24.4513,22.9461,24.0494,74800.0],["2007-11-13",24.0323,24.8704,24.0237,24.8704,73600.0],["2007-11-14",24.9303,24.9303,24.0494,24.2888,174100.0],["2007-11-15",24.1263,24.4171,23.9467,23.9638,74800.0],["2007-11-16",24.0494,24.1606,23.4079,23.9467,40000.0],["2007-11-19",23.6474,23.7158,22.5356,23.4593,38800.0],["2007-11-20",23.425,23.4593,22.4843,23.2968,58100.0],["2007-11-21",23.1257,23.254,22.6724,22.8948,56500.0],["2007-11-23",23.0316,23.2112,22.7323,23.006,43200.0],["2007-11-26",23.006,23.006,22.3645,22.4159,30100.0],["2007-11-27",22.6895,23.0487,22.3132,22.4159,43800.0],["2007-11-28",22.5783,23.0915,22.4501,22.9204,168500.0],["2007-11-29",22.8777,22.9461,22.5356,22.5356,48300.0],["2007-11-30",22.9461,22.9974,22.2448,22.6553,79400.0],["2007-12-03",22.6382,22.7836,22.3218,22.4415,40600.0],["2007-12-04",22.1935,22.3047,21.954,22.202,35100.0],["2007-12-05",22.5698,22.604,22.279,22.5612,60600.0],["2007-12-06",22.4757,23.0658,22.4501,23.0658,58700.0],["2007-12-07",23.0915,23.2968,23.0658,23.2882,67300.0],["2007-12-10",23.3908,23.7586,23.2027,23.6388,87300.0],["2007-12-11",23.6388,24.0408,23.5191,23.6645,119100.0],["2007-12-12",24.0836,24.1007,23.5191,23.7757,59600.0],["2007-12-13",23.5106,24.0323,23.4421,23.9467,73800.0],["2007-12-14",23.5961,23.904,23.4849,23.7757,106300.0],["2007-12-17",23.579,23.6645,23.3139,23.3139,57400.0],["2007-12-18",23.6474,23.7757,23.0402,23.7329,100600.0],["2007-12-19",23.6902,24.0323,23.4421,23.8441,43100.0],["2007-12-20",24.152,24.2974,23.5191,23.9467,49300.0],["2007-12-21",24.4513,24.4513,23.4935,23.9211,157300.0],["2007-12-24",24.1349,24.5711,23.6046,24.4684,32100.0],["2007-12-26",24.2621,24.2793,23.4711,24.1159,61800.0],["2007-12-27",24.0901,24.0987,23.153,23.2046,60300.0],["2007-12-28",23.4797,23.8494,22.8435,22.9381,21400.0],["2007-12-31",22.8779,23.2648,22.5598,23.0327,32300.0],["2008-01-02",22.9381,23.0928,22.2503,22.4308,50500.0],["2008-01-03",22.5254,22.7661,22.3019,22.3449,52900.0],["2008-01-04",22.0869,22.491,21.872,21.8892,64900.0],["2008-01-07",22.0353,22.8951,22.0353,22.6544,42000.0],["2008-01-08",22.8091,23.067,21.9838,22.0525,67000.0],["2008-01-09",21.9666,22.8607,21.8806,22.8263,81700.0],["2008-01-10",22.5168,23.4367,22.5168,23.0585,86900.0],["2008-01-11",22.9811,23.1702,22.0697,22.0697,50500.0],["2008-01-14",22.3105,22.3878,22.001,22.3019,15400.0],["2008-01-15",22.1041,22.3793,21.5281,22.0697,27200.0],["2008-01-16",22.0525,22.9897,22.0525,22.6028,52200.0],["2008-01-17",22.6372,22.8177,22.0182,22.0182,39800.0],["2008-01-18",21.7,22.8177,21.2444,21.6571,48900.0],["2008-01-22",21.167,22.6544,21.1498,22.5426,55000.0],["2008-01-23",22.1041,22.8263,22.0267,22.8005,132100.0],["2008-01-24",22.8693,23.4711,22.534,23.1358,68100.0],["2008-01-25",23.6087,24.0472,23.5571,23.7291,57600.0],["2008-01-28",22.9123,24.0472,22.8091,23.7205,115800.0],["2008-01-29",23.815,23.815,23.2476,23.4711,72700.0],["2008-01-30",23.4711,23.6603,22.8005,22.8005,60000.0],["2008-01-31",22.5942,24.1417,22.3792,24.0729,48200.0],["2008-02-01",24.2191,24.2363,23.2734,24.1245,37800.0],["2008-02-04",24.1245,24.3481,23.2476,23.4367,54300.0],["2008-02-05",22.8951,24.1417,22.8435,23.5313,49000.0],["2008-02-06",23.6775,24.4598,23.4539,23.5141,60800.0],["2008-02-07",23.4281,24.0729,22.9811,24.0729,45800.0],["2008-02-08",23.9698,23.9698,23.5055,23.815,59000.0],["2008-02-11",23.8322,23.8322,23.2992,23.4281,34200.0],["2008-02-12",23.2734,23.6345,23.0155,23.5399,95200.0],["2008-02-13",23.815,24.6404,23.7204,24.5974,63600.0],["2008-02-14",24.4082,24.5372,23.2562,23.325,56500.0],["2008-02-15",23.1702,23.4539,22.7833,23.0327,27300.0],["2008-02-19",23.3851,23.5657,22.8349,22.9983,40200.0],["2008-02-20",22.8521,23.2992,22.6372,23.2562,36300.0],["2008-02-21",23.4711,23.6001,22.8091,22.8435,35400.0],["2008-02-22",22.8349,23.1186,21.9236,22.9639,73100.0],["2008-02-25",22.9983,23.987,22.8263,23.8752,58800.0],["2008-02-26",23.6689,24.4856,23.5485,23.6861,52900.0],["2008-02-27",23.4109,23.7462,23.1186,23.6173,44000.0],["2008-02-28",23.4367,23.4367,22.5426,22.5426,93900.0],["2008-02-29",22.3621,22.6802,22.001,22.1471,55300.0],["2008-03-03",22.1213,22.2503,21.3046,21.7258,60100.0],["2008-03-04",21.4593,21.7688,21.2702,21.7172,63700.0],["2008-03-05",21.8376,21.915,21.253,21.5367,54300.0],["2008-03-06",21.3733,21.5883,20.8489,20.8489,22300.0],["2008-03-07",20.6855,21.5281,20.6769,20.9177,35200.0],["2008-03-10",20.9864,21.6914,20.8489,21.1584,33200.0],["2008-03-11",21.4937,22.7747,20.9779,22.7747,53600.0],["2008-03-12",22.8091,23.6173,22.1815,22.2417,49300.0],["2008-03-13",21.9752,22.8779,21.4249,22.5512,61100.0],["2008-03-14",22.8607,22.9467,21.7086,22.3019,32400.0],["2008-03-17",21.6313,23.1186,21.6313,22.7403,30200.0],["2008-03-18",23.1874,24.0729,22.5856,24.0729,68900.0],["2008-03-19",24.0644,24.3309,23.2648,23.7119,68000.0],["2008-03-20",24.0987,25.1562,23.3078,25.0617,184700.0],["2008-03-24",24.9757,25.2594,24.8295,25.1906,123800.0],["2008-03-25",24.9671,25.225,24.0987,24.3481,53700.0],["2008-03-26",24.3135,24.5901,23.7776,24.5296,25800.0],["2008-03-27",24.6074,24.6074,23.7603,23.9332,18800.0],["2008-03-28",24.0196,24.0196,23.1726,23.4665,36000.0],["2008-03-31",23.648,23.9332,22.8182,22.9565,137700.0],["2008-04-01",23.3282,24.6333,22.9306,24.4777,75600.0],["2008-04-02",24.4172,24.6419,23.7258,24.2962,41500.0],["2008-04-03",24.0283,24.1752,23.259,23.5961,47800.0],["2008-04-04",23.6653,23.6653,22.8614,22.9565,27400.0],["2008-04-07",23.0689,23.2504,22.6886,22.8096,41500.0],["2008-04-08",22.7404,22.9219,22.3428,22.7404,28900.0],["2008-04-09",22.8182,22.9306,21.9539,22.049,42700.0],["2008-04-10",22.0835,22.5762,21.8415,22.3428,47700.0],["2008-04-11",22.0317,22.0662,21.3489,21.4007,57000.0],["2008-04-14",21.4007,21.6082,21.0204,21.0809,38700.0],["2008-04-15",21.1846,21.8934,21.1414,21.8934,27700.0],["2008-04-16",22.023,23.5097,22.023,23.3887,61300.0],["2008-04-17",23.3887,23.3887,22.6281,23.138,34000.0],["2008-04-18",23.5529,23.7344,23.3282,23.6739,50200.0],["2008-04-21",23.5097,23.5097,22.6713,22.9911,18000.0],["2008-04-22",22.896,22.896,21.8761,22.4984,27300.0],["2008-04-23",22.6021,22.6713,21.7551,22.1095,37700.0],["2008-04-24",22.1959,23.1553,22.049,22.8874,24700.0],["2008-04-25",23.1812,23.1812,22.1354,22.265,49700.0],["2008-04-28",22.1873,22.3861,22.17,22.2391,20900.0],["2008-04-29",22.265,22.265,21.6082,21.6168,25500.0],["2008-04-30",21.7292,21.9971,21.0723,21.2019,43500.0],["2008-05-01",21.0204,21.4526,20.8303,21.1068,282800.0],["2008-05-02",21.5044,21.5044,20.7871,20.8303,91000.0],["2008-05-05",20.813,20.813,19.3609,19.7671,143400.0],["2008-05-06",19.6548,19.8795,19.2745,19.8104,107100.0],["2008-05-07",19.9659,19.9659,18.4101,18.4447,52400.0],["2008-05-08",19.0065,19.1621,18.5484,18.8769,144000.0],["2008-05-09",18.5139,18.9115,18.2978,18.2978,113700.0],["2008-05-12",18.3496,18.7818,18.3496,18.4534,124900.0],["2008-05-13",18.4793,18.8509,18.2546,18.3151,165600.0],["2008-05-14",18.4188,18.5312,18.0558,18.099,72000.0],["2008-05-15",18.0817,18.3669,17.8829,18.1336,54800.0],["2008-05-16",18.22,18.2286,17.3643,17.7705,59500.0],["2008-05-19",17.7965,17.8224,17.3384,17.468,97400.0],["2008-05-20",17.3557,17.5372,17.1223,17.1655,75500.0],["2008-05-21",17.2865,18.0817,16.9926,17.2606,205000.0],["2008-05-22",17.2865,18.0558,17.2865,17.7965,141600.0],["2008-05-23",17.6668,17.9866,17.2347,17.3816,114300.0],["2008-05-27",17.3643,18.1076,17.252,17.2692,81400.0],["2008-05-28",17.373,17.6236,16.863,16.9408,76000.0],["2008-05-29",16.9235,16.9581,16.4395,16.5518,89300.0],["2008-05-30",16.5518,16.5518,16.2148,16.4136,147700.0],["2008-06-02",16.3876,16.7506,15.8517,16.1975,95300.0],["2008-06-03",16.2925,16.7766,16.0073,16.2925,67100.0],["2008-06-04",16.1975,16.7852,16.1802,16.3617,66800.0],["2008-06-05",16.4222,17.2952,16.4222,17.1137,88100.0],["2008-06-06",16.9581,17.2779,16.5432,16.621,64700.0],["2008-06-09",16.7766,17.347,15.9122,15.9468,118900.0],["2008-06-10",15.7912,16.4568,15.627,16.1888,77500.0],["2008-06-11",16.111,16.1456,15.6616,15.6616,59300.0],["2008-06-12",15.8344,16.232,15.2381,15.2381,71000.0],["2008-06-13",15.4541,15.7048,14.3478,14.5466,127400.0],["2008-06-16",14.5207,15.0306,14.0107,14.2095,208400.0],["2008-06-17",14.2787,14.3305,13.6823,13.8033,125600.0],["2008-06-18",13.7601,13.8119,13.0859,13.1896,128000.0],["2008-06-19",13.1464,13.3884,12.7229,12.8093,182900.0],["2008-06-20",12.7575,13.7514,12.5932,13.276,186900.0],["2008-06-23",13.4835,13.4835,12.6537,12.8439,98700.0],["2008-06-24",12.7229,12.9217,12.3166,12.4204,154000.0],["2008-06-25",12.5602,12.9972,12.263,12.4728,128100.0],["2008-06-26",12.5864,12.6127,11.8173,11.8435,153200.0],["2008-06-27",11.8435,12.6738,11.0568,11.0656,243200.0],["2008-06-30",11.0394,11.0568,10.0779,10.1566,379700.0],["2008-07-01",10.1216,10.5936,10.0866,10.3838,352100.0],["2008-07-02",10.5761,10.8208,10.2527,10.5848,156500.0],["2008-07-03",10.7072,10.9257,10.0342,10.0954,124400.0],["2008-07-07",10.1566,10.5237,9.5709,9.8594,159200.0],["2008-07-08",10.0167,11.1879,9.7457,11.1792,141900.0],["2008-07-09",11.1442,11.2491,10.3576,10.3838,111700.0],["2008-07-10",10.3663,10.882,10.174,10.8208,155000.0],["2008-07-11",10.681,10.917,10.1391,10.4625,157900.0],["2008-07-14",10.5936,10.6285,9.7895,10.0604,216800.0],["2008-07-15",9.9031,11.5026,9.3087,10.0429,278700.0],["2008-07-16",10.3051,11.8347,9.9905,11.2579,270700.0],["2008-07-17",11.5638,13.242,11.4152,12.1844,264600.0],["2008-07-18",13.1021,13.1021,12.0445,12.0707,200700.0],["2008-07-21",12.0183,12.1844,11.6774,11.7124,163100.0],["2008-07-22",11.6075,12.1407,11.4502,11.9571,301800.0],["2008-07-23",12.3679,12.5253,11.8348,12.2368,289400.0],["2008-07-24",12.2456,12.333,11.7648,12.0533,205800.0],["2008-07-25",12.2193,12.4816,12.0445,12.2368,153900.0],["2008-07-28",12.1669,12.4116,11.9833,12.2368,100600.0],["2008-07-29",12.7962,13.3381,12.3417,13.0759,241700.0],["2008-07-30",13.0934,14.0461,13.0934,13.5392,157000.0],["2008-07-31",13.3206,13.8014,13.1983,13.3032,181300.0],["2008-08-01",13.3906,13.8888,13.3294,13.8713,111400.0],["2008-08-04",13.8888,13.8888,13.3294,13.4605,137600.0],["2008-08-05",13.6178,14.0636,13.3906,14.0112,125300.0],["2008-08-06",13.915,14.4919,13.8014,14.4831,97600.0],["2008-08-07",14.422,14.5006,13.8975,14.0199,125000.0],["2008-08-08",14.2034,15.2523,14.116,14.7104,48100.0],["2008-08-11",14.7803,17.3238,14.6929,15.8467,163200.0],["2008-08-12",15.7418,16.4148,15.3922,15.8117,116300.0],["2008-08-13",15.7068,15.7942,14.7628,14.9726,154700.0],["2008-08-14",14.8328,16.3274,14.623,15.5932,94600.0],["2008-08-15",15.8904,16.3449,15.2174,15.803,94400.0],["2008-08-18",15.7418,15.9341,14.8065,14.859,74100.0],["2008-08-19",14.7017,15.1387,14.2908,14.9289,139600.0],["2008-08-20",14.9726,15.2436,14.8153,15.0513,71600.0],["2008-08-21",14.8065,15.0251,14.5443,14.588,49300.0],["2008-08-22",15.1212,15.5495,14.4394,15.2523,109500.0],["2008-08-25",15.0688,15.1037,14.3346,14.5531,92400.0],["2008-08-26",14.9114,14.9114,14.4569,14.7628,18200.0],["2008-08-27",14.7191,14.859,14.4744,14.8503,46600.0],["2008-08-28",14.9027,14.9464,14.7978,14.9464,83500.0],["2008-08-29",15.0688,15.0688,14.422,14.7978,67900.0],["2008-09-02",14.9901,15.2785,14.422,14.6492,47900.0],["2008-09-03",14.6055,15.296,14.4569,15.2174,58900.0],["2008-09-04",14.9377,15.6194,14.7017,15.1299,92100.0],["2008-09-05",14.9551,15.4971,14.623,15.2698,108800.0],["2008-09-08",15.8205,16.6071,15.4883,16.5984,178300.0],["2008-09-09",16.3799,16.9917,15.9603,16.1876,114500.0],["2008-09-10",16.6333,17.656,16.4673,17.1578,126500.0],["2008-09-11",16.8344,17.2714,16.3886,17.219,100400.0],["2008-09-12",17.2364,17.4812,16.6858,17.0791,186100.0],["2008-09-15",16.6071,17.0878,16.2662,16.3536,86900.0],["2008-09-16",16.004,17.6735,15.9953,17.656,191200.0],["2008-09-17",17.0267,17.4112,16.4323,17.149,86500.0],["2008-09-18",17.2626,19.2293,16.9305,19.2293,221500.0],["2008-09-19",22.6906,23.5734,18.3814,20.925,299600.0],["2008-09-22",20.9774,21.0211,17.9969,18.5825,99100.0],["2008-09-23",18.7923,18.8447,17.0878,17.1578,62600.0],["2008-09-24",17.2723,17.2723,15.9505,16.6555,44700.0],["2008-09-25",16.3735,18.4267,16.3735,17.9421,55700.0],["2008-09-26",16.2941,17.8363,16.2853,16.629,71500.0],["2008-09-29",16.3206,17.5367,15.9064,16.1179,63400.0],["2008-09-30",16.1267,16.7436,15.8623,16.3206,67600.0],["2008-10-01",16.3823,16.726,15.8623,16.1179,25300.0],["2008-10-02",16.1267,17.8275,15.8623,17.5984,41500.0],["2008-10-03",18.1095,18.4091,17.2371,17.6689,72000.0],["2008-10-06",17.4045,18.0126,16.5585,17.0168,59400.0],["2008-10-07",17.0344,17.475,16.585,16.6026,78300.0],["2008-10-08",15.9769,17.5808,15.8359,16.1091,74500.0],["2008-10-09",16.3911,17.2635,15.2014,15.2278,177600.0],["2008-10-10",14.8401,16.6995,14.0999,16.6995,152000.0],["2008-10-13",17.5808,18.2064,14.5493,17.7394,110900.0],["2008-10-14",18.4179,18.4179,16.5321,17.4574,83100.0],["2008-10-15",16.8758,17.4662,16.0826,16.2413,43400.0],["2008-10-16",16.1355,18.8145,16.1091,18.4884,99800.0],["2008-10-17",17.5191,18.5061,17.5103,18.0654,82900.0],["2008-10-20",18.2593,18.5061,17.3516,18.4003,91800.0],["2008-10-21",18.039,18.039,16.7876,17.0432,42200.0],["2008-10-22",17.0432,17.5808,16.2677,16.7612,54300.0],["2008-10-23",16.7348,17.3076,16.1531,16.6643,58200.0],["2008-10-24",16.0033,16.5321,15.4217,16.303,58000.0],["2008-10-27",15.4922,15.4922,12.9895,12.9895,112100.0],["2008-10-28",13.5006,13.6504,11.0155,11.4561,169300.0],["2008-10-29",11.4649,12.4343,10.7511,11.6236,125900.0],["2008-10-30",12.3286,12.3286,11.4738,12.1171,81900.0],["2008-10-31",12.3374,12.5929,11.5266,11.8968,88000.0],["2008-11-03",11.7998,12.496,11.6764,11.9056,79000.0],["2008-11-04",12.0289,12.637,11.9849,12.4255,116200.0],["2008-11-05",12.1699,12.6899,11.9496,12.0113,128700.0],["2008-11-06",11.932,12.2228,11.8879,11.9849,98500.0],["2008-11-07",12.1876,12.3374,11.8439,12.1611,40500.0],["2008-11-10",12.3814,12.9014,11.7205,11.7381,45400.0],["2008-11-11",11.9056,12.3374,11.1477,11.1477,110400.0],["2008-11-12",11.0243,11.0243,10.2224,10.3281,72000.0],["2008-11-13",10.4603,11.7205,9.7906,11.5971,67200.0],["2008-11-14",11.6941,11.7646,10.5308,10.5396,32200.0],["2008-11-17",10.6101,10.76,10.1166,10.522,20900.0],["2008-11-18",10.6101,10.6101,10.0638,10.5749,43000.0],["2008-11-19",10.4339,10.663,10.0461,10.0638,44400.0],["2008-11-20",10.1783,10.8745,10.0726,10.2488,64300.0],["2008-11-21",10.6895,12.214,9.8611,10.945,70000.0],["2008-11-24",11.5443,12.3286,11.2446,12.0378,108400.0],["2008-11-25",12.2052,13.0864,11.7734,13.0864,55000.0],["2008-11-26",12.7163,13.9589,12.1611,13.9412,42500.0],["2008-11-28",13.6504,13.7474,12.5929,13.201,17200.0],["2008-12-01",12.8221,13.7826,10.0902,10.4868,96200.0],["2008-12-02",10.7864,11.3944,10.5749,11.3944,41500.0],["2008-12-03",11.042,12.778,11.042,12.5929,55000.0],["2008-12-04",12.3991,12.9807,11.368,11.4561,31200.0],["2008-12-05",11.2711,12.3462,10.6542,12.3021,72300.0],["2008-12-08",12.6899,12.9454,12.2757,12.7868,88100.0],["2008-12-09",12.5665,12.9454,12.1611,12.4255,47300.0],["2008-12-10",12.6017,13.0512,11.7646,11.9232,66200.0],["2008-12-11",11.7029,12.2404,11.042,11.0508,47400.0],["2008-12-12",10.9803,11.6853,10.9274,11.5002,24800.0],["2008-12-15",11.5707,12.0994,10.6101,11.65,34100.0],["2008-12-16",11.932,13.0512,11.2094,13.0159,88800.0],["2008-12-17",12.8309,13.1305,12.3814,12.9895,69200.0],["2008-12-18",13.0512,13.0512,12.0818,12.3814,31700.0],["2008-12-19",12.9366,12.9719,11.6236,12.0025,146300.0],["2008-12-22",12.0906,12.5312,10.7688,11.1565,53100.0],["2008-12-23",11.2458,11.3439,10.5764,11.0137,44900.0],["2008-12-24",10.9155,11.0316,10.7102,10.7816,16500.0],["2008-12-26",10.8531,11.1922,10.7103,11.1833,22900.0],["2008-12-29",11.1922,11.2815,9.9159,10.1926,68600.0],["2008-12-30",10.3711,10.7817,9.9695,10.148,39300.0],["2008-12-31",10.1926,11.1744,10.1926,10.3532,111000.0],["2009-01-02",10.38,11.3261,10.38,10.9959,31600.0],["2009-01-05",11.0405,11.1565,10.2104,11.1208,21100.0],["2009-01-06",11.2636,11.8795,10.1301,11.6206,28600.0],["2009-01-07",11.5849,11.5849,10.4425,10.4871,102000.0],["2009-01-08",10.4425,10.8709,9.8177,10.1837,74000.0],["2009-01-09",10.2015,10.5496,9.2822,9.309,88800.0],["2009-01-12",9.2644,9.6749,9.0234,9.2019,56300.0],["2009-01-13",9.1483,9.7285,8.7556,8.8806,66800.0],["2009-01-14",8.7467,8.836,7.4972,7.5597,134300.0],["2009-01-15",7.5954,8.113,7.1402,7.5864,89500.0],["2009-01-16",7.7114,8.113,7.6757,8.0416,46000.0],["2009-01-20",7.881,7.881,7.1134,7.1134,152200.0],["2009-01-21",7.2473,7.6489,7.0063,7.6132,53500.0],["2009-01-22",7.4525,7.8988,6.9884,7.5686,53300.0],["2009-01-23",7.3097,8.4075,7.2473,7.8631,65200.0],["2009-01-26",7.8988,8.229,6.8278,7.2383,56500.0],["2009-01-27",7.2473,7.3187,6.9617,7.0866,36300.0],["2009-01-28",7.2383,7.6489,7.2383,7.5864,46300.0],["2009-01-29",7.5864,8.8538,7.1045,7.5061,204200.0],["2009-01-30",7.6132,8.4789,7.5418,7.9791,241200.0],["2009-02-02",7.9434,8.0327,7.5418,8.0327,85200.0],["2009-02-03",8.0327,8.113,7.6757,8.0327,140400.0],["2009-02-04",8.0327,8.0595,7.756,7.8363,29300.0],["2009-02-05",7.7471,8.0684,7.7471,7.997,81800.0],["2009-02-06",7.9613,8.0416,7.8542,8.0416,48400.0],["2009-02-09",7.9791,8.6039,7.9791,8.3629,25000.0],["2009-02-10",8.3451,8.5057,7.8185,7.8185,52700.0],["2009-02-11",7.8899,8.4165,7.8006,8.0059,35300.0],["2009-02-12",7.881,7.881,7.1848,7.3365,52800.0],["2009-02-13",7.3633,7.3633,6.8813,6.9617,89400.0],["2009-02-17",7.0241,7.0241,6.5154,6.685,68900.0],["2009-02-18",6.7296,6.8992,6.2476,6.4529,119300.0],["2009-02-19",6.5243,6.6493,6.1584,6.1673,37100.0],["2009-02-20",6.1316,6.2566,6.0245,6.0245,63100.0],["2009-02-23",6.0513,6.0959,5.2837,5.2926,77400.0],["2009-02-24",5.3551,5.8906,5.0784,5.8371,75400.0],["2009-02-25",5.8103,6.203,5.4801,6.203,94200.0],["2009-02-26",6.203,6.2655,5.846,6.0156,111900.0],["2009-02-27",5.9174,5.9174,5.1498,5.4355,111700.0],["2009-03-02",5.3194,5.3908,4.9981,5.0249,61000.0],["2009-03-03",5.0784,5.1945,4.7304,4.775,51800.0],["2009-03-04",4.8553,5.1498,4.7928,4.8642,62600.0],["2009-03-05",4.7571,4.7571,3.9003,3.936,110300.0],["2009-03-06",4.0163,4.2573,3.7129,3.9449,81200.0],["2009-03-09",3.9092,3.9449,3.1684,3.7932,62200.0],["2009-03-10",3.9717,5.1052,3.7932,4.9089,138200.0],["2009-03-11",4.9267,4.9535,4.3287,4.4001,61800.0],["2009-03-12",4.3644,5.3373,4.0877,5.1945,71100.0],["2009-03-13",5.3373,5.3551,4.6768,4.8285,105100.0],["2009-03-16",4.8642,4.8642,4.4715,4.5251,71100.0],["2009-03-17",4.65,4.9089,4.6322,4.9089,70400.0],["2009-03-18",5.0517,5.3284,4.8464,5.0874,88900.0],["2009-03-19",5.3462,5.4622,5.1141,5.2659,142900.0],["2009-03-20",5.3194,5.6497,5.0784,5.3373,103100.0],["2009-03-23",5.5158,7.3276,5.5158,7.1134,106800.0],["2009-03-24",7.1937,7.2473,5.7121,5.8906,95100.0],["2009-03-25",5.7919,6.3037,5.7919,6.2588,57700.0],["2009-03-26",6.3845,7.5429,6.2857,7.4082,60300.0],["2009-03-27",7.2735,7.8931,7.2735,7.4441,68900.0],["2009-03-30",7.1837,7.1837,5.8817,5.9804,72800.0],["2009-03-31",6.1061,6.4833,5.6751,5.7021,86600.0],["2009-04-01",5.7829,5.7919,5.2082,5.72,81600.0],["2009-04-02",5.747,6.7168,5.747,6.5102,94100.0],["2009-04-03",6.5013,6.5013,5.8906,6.4564,41100.0],["2009-04-06",6.3755,6.5551,5.9984,6.0882,23400.0],["2009-04-07",5.8906,6.4204,5.8547,5.8727,42500.0],["2009-04-08",5.9176,6.2319,5.8457,6.2319,37700.0],["2009-04-09",6.3935,7.1478,6.3935,6.9413,73900.0],["2009-04-13",6.6898,6.8694,6.3127,6.8694,45900.0],["2009-04-14",6.7257,6.8604,6.3755,6.3755,30500.0],["2009-04-15",6.2947,7.049,6.2947,6.9772,26700.0],["2009-04-16",7.1029,7.1837,6.8874,7.1568,29300.0],["2009-04-17",7.1927,7.2196,6.9143,7.0041,44300.0],["2009-04-20",6.8604,6.8604,5.8906,5.9445,59500.0],["2009-04-21",5.9445,6.3755,5.8817,6.3037,36600.0],["2009-04-22",6.169,6.2857,5.8457,5.8727,46500.0],["2009-04-23",5.9355,6.1959,5.5315,5.5494,42000.0],["2009-04-24",5.6302,6.2588,5.6302,5.8817,46300.0],["2009-04-27",5.7649,5.7649,5.271,5.3519,46000.0],["2009-04-28",5.3159,5.4776,5.298,5.4237,26500.0],["2009-04-29",5.4506,5.6572,5.2351,5.3788,65700.0],["2009-04-30",5.4596,5.5135,4.7592,4.849,208900.0],["2009-05-01",4.8221,4.8221,4.3641,4.5796,102500.0],["2009-05-04",4.6425,4.9029,4.4539,4.6514,86700.0],["2009-05-05",4.5437,4.6245,4.3372,4.4539,70100.0],["2009-05-06",4.5886,5.0645,4.5796,5.0466,50100.0],["2009-05-07",5.0735,5.2351,4.5976,4.8849,63700.0],["2009-05-08",4.9568,5.5225,4.9568,5.4596,69600.0],["2009-05-11",5.5225,5.8637,5.4417,5.8098,34100.0],["2009-05-12",5.8368,5.9266,5.4147,5.8278,69900.0],["2009-05-13",5.8098,5.8098,5.1723,5.2441,70100.0],["2009-05-14",5.2621,5.2621,4.6963,4.9837,89700.0],["2009-05-15",4.9747,5.1723,4.7502,5.0645,67100.0],["2009-05-18",5.2082,5.4057,5.1633,5.3968,40400.0],["2009-05-19",5.5315,5.8098,5.4955,5.6751,31900.0],["2009-05-20",5.72,5.8278,5.3519,5.5943,32900.0],["2009-05-21",5.4776,5.8098,5.4596,5.72,36300.0],["2009-05-22",5.7919,5.7919,5.4955,5.5674,39000.0],["2009-05-26",5.4776,6.2857,5.4776,6.2857,71200.0],["2009-05-27",6.1241,6.2408,5.5943,5.9355,33300.0],["2009-05-28",5.8996,6.1241,5.8008,6.1062,31700.0],["2009-05-29",6.1062,6.2857,5.6482,5.7559,28700.0],["2009-06-01",5.8906,6.6898,5.7021,6.6,32300.0],["2009-06-02",6.5282,6.7347,5.9804,6.7168,54200.0],["2009-06-03",6.6539,7.049,6.5911,7.0131,40400.0],["2009-06-04",7.049,7.0759,6.9682,7.0041,29900.0],["2009-06-05",7.0849,7.0849,6.7347,6.9143,57500.0],["2009-06-08",6.9682,7.0311,6.6,6.9143,52900.0],["2009-06-09",6.9502,6.9502,6.4923,6.4923,30900.0],["2009-06-10",6.4923,6.591,5.6123,5.7919,42300.0],["2009-06-11",6.0792,6.178,5.7919,5.8547,32300.0],["2009-06-12",5.8008,5.8278,5.6751,5.7649,41800.0],["2009-06-15",5.6302,5.711,5.1633,5.4147,43800.0],["2009-06-16",5.6033,6.3486,5.5135,5.8906,85300.0],["2009-06-17",5.8727,5.8727,5.5225,5.72,19100.0],["2009-06-18",5.6931,5.8278,5.4596,5.7919,30800.0],["2009-06-19",5.9445,5.9445,5.6841,5.6841,62200.0],["2009-06-22",5.6841,5.8727,5.5135,5.6661,16800.0],["2009-06-23",5.6841,5.7559,5.4776,5.5853,10300.0],["2009-06-24",5.7119,6.3174,5.2871,6.0463,46700.0],["2009-06-25",5.9649,5.9649,5.4407,5.5673,43400.0],["2009-06-26",5.5401,5.5853,4.9708,5.034,502500.0],["2009-06-29",5.1425,5.6667,4.9346,5.3503,82200.0],["2009-06-30",5.3865,5.4678,5.1244,5.3323,30900.0],["2009-07-01",5.3775,5.6576,5.1967,5.3413,59500.0],["2009-07-02",5.2509,5.4136,4.9798,5.3232,48900.0],["2009-07-06",5.1425,5.278,4.9617,5.1967,35500.0],["2009-07-07",5.3052,5.3052,4.8894,5.034,33500.0],["2009-07-08",5.0792,6.0101,4.7087,5.4227,57100.0],["2009-07-09",5.4588,5.6576,4.9888,5.1244,28000.0],["2009-07-10",5.1244,5.2057,4.8262,5.2057,18700.0],["2009-07-13",5.26,5.26,4.9256,5.0611,28900.0],["2009-07-14",5.0702,5.269,5.0702,5.1334,24200.0],["2009-07-15",5.2238,5.2871,4.9437,5.2871,39000.0],["2009-07-16",5.2329,5.2871,4.8804,4.9527,41000.0],["2009-07-17",5.0792,5.0792,4.1664,4.5189,105200.0],["2009-07-20",4.5189,4.5279,4.1303,4.2568,50500.0],["2009-07-21",4.2749,4.6364,4.2749,4.3743,27400.0],["2009-07-22",4.3562,4.7267,4.3472,4.546,25800.0],["2009-07-23",4.5189,4.79,4.5189,4.79,48500.0],["2009-07-24",4.6364,4.6635,4.2477,4.3291,60800.0],["2009-07-27",4.5821,4.5821,4.1664,4.2387,70300.0],["2009-07-28",4.2387,4.3381,4.0851,4.1483,43700.0],["2009-07-29",4.1122,4.3562,4.067,4.1483,47300.0],["2009-07-30",4.3652,4.4737,4.2568,4.4104,75400.0],["2009-07-31",4.4014,5.3684,4.311,4.5731,209200.0],["2009-08-03",4.5098,4.7539,4.4104,4.7539,62900.0],["2009-08-04",4.6906,4.7448,4.5279,4.7358,24400.0],["2009-08-05",4.7177,4.7177,4.4104,4.5279,27400.0],["2009-08-06",4.546,5.2329,4.546,4.8442,53800.0],["2009-08-07",5.0521,5.3232,4.9346,5.3232,25500.0],["2009-08-10",5.269,5.3775,4.8894,5.025,29400.0],["2009-08-11",5.6305,5.6305,4.9708,5.26,35300.0],["2009-08-12",5.2509,5.4046,5.2148,5.3142,19000.0],["2009-08-13",5.3594,5.3594,5.016,5.1334,11300.0],["2009-08-14",5.0611,5.0611,4.7539,4.8171,24700.0],["2009-08-17",4.7177,4.9527,4.6996,4.7358,29900.0],["2009-08-18",4.7358,5.016,4.6996,5.016,55900.0],["2009-08-19",4.9075,5.2419,4.9075,5.1696,24600.0],["2009-08-20",5.1696,5.2871,5.1244,5.2419,37300.0],["2009-08-21",5.3142,5.3323,5.1515,5.3323,43000.0],["2009-08-24",5.3323,5.3323,5.1967,5.1967,10000.0],["2009-08-25",5.2238,5.3052,5.2238,5.269,5400.0],["2009-08-26",5.2419,5.3052,5.1967,5.3052,18300.0],["2009-08-27",5.2419,5.3323,5.1696,5.278,23900.0],["2009-08-28",5.3232,5.3775,5.1334,5.1334,21400.0],["2009-08-31",5.0792,5.0792,4.79,4.9888,32700.0],["2009-09-01",4.9617,5.034,4.79,4.8171,24700.0],["2009-09-02",4.799,4.8804,4.79,4.799,8900.0],["2009-09-03",4.8171,4.8623,4.8081,4.8623,6800.0],["2009-09-04",4.9075,5.0521,4.8623,5.016,24800.0],["2009-09-08",4.9979,5.0521,4.8533,4.9436,17400.0],["2009-09-09",4.9436,4.9798,4.8894,4.9798,14600.0],["2009-09-10",4.9617,5.1063,4.799,5.1063,34700.0],["2009-09-11",5.0973,5.26,4.8713,5.26,18700.0],["2009-09-14",5.0431,5.1425,5.0069,5.0069,20400.0],["2009-09-15",4.8985,4.9075,4.6002,4.6002,48800.0],["2009-09-16",4.6364,4.8985,4.546,4.555,96300.0],["2009-09-17",4.6093,4.6454,4.5189,4.5279,46100.0],["2009-09-18",4.3743,4.5821,4.2929,4.537,101200.0],["2009-09-21",4.4646,4.546,4.4466,4.546,35300.0],["2009-09-22",4.5731,4.6635,4.5189,4.6273,20100.0],["2009-09-23",4.6364,4.8447,4.6364,4.8356,44900.0],["2009-09-24",4.9624,4.9714,4.7541,4.7903,31700.0],["2009-09-25",4.7813,4.9443,4.7632,4.899,30400.0],["2009-09-28",4.9171,5.5238,4.8899,5.2884,64200.0],["2009-09-29",5.2884,5.551,5.2069,5.225,70900.0],["2009-09-30",5.2431,5.3246,4.9171,5.1888,73500.0],["2009-10-01",5.1707,5.2069,4.899,5.062,50900.0],["2009-10-02",5.0258,5.4242,4.9805,5.2793,30800.0],["2009-10-05",5.3246,5.8951,5.1073,5.8679,65700.0],["2009-10-06",5.8589,6.203,5.8589,6.0853,58300.0],["2009-10-07",6.0219,6.2754,5.7774,6.1305,40900.0],["2009-10-08",6.1758,6.3116,6.1034,6.1215,68500.0],["2009-10-09",6.1396,6.7644,6.049,6.3388,57700.0],["2009-10-12",6.3388,6.3841,6.2573,6.3298,22200.0],["2009-10-13",6.3841,6.4022,6.1849,6.2664,43300.0],["2009-10-14",6.3388,6.5199,6.2754,6.5199,65300.0],["2009-10-15",6.5018,6.5652,6.2211,6.5109,103400.0],["2009-10-16",6.4475,6.4927,6.3298,6.3569,22400.0],["2009-10-19",6.366,6.4746,6.1124,6.1849,31000.0],["2009-10-20",6.2301,6.2845,5.8408,5.9404,70800.0],["2009-10-21",5.9041,6.1124,5.6868,5.7593,38300.0],["2009-10-22",5.7955,5.9132,5.5872,5.7774,67200.0],["2009-10-23",6.3388,6.4746,5.6144,5.7683,194700.0],["2009-10-26",5.7774,5.886,5.6687,5.7049,27700.0],["2009-10-27",5.7049,5.7321,5.4333,5.4514,55500.0],["2009-10-28",5.5691,5.886,5.0077,5.2522,59800.0],["2009-10-29",5.234,5.2522,4.7722,4.9714,166700.0],["2009-10-30",4.9352,5.0348,4.4372,4.8447,346100.0],["2009-11-02",4.9262,5.1525,4.8265,4.9533,35300.0],["2009-11-03",5.0982,5.0982,4.7994,4.9262,47000.0],["2009-11-04",4.9895,5.1888,4.9171,4.9895,38000.0],["2009-11-05",5.071,5.397,5.0258,5.3518,33800.0],["2009-11-06",5.4242,5.6053,5.2974,5.3699,23600.0],["2009-11-09",5.5148,5.6325,4.9986,5.6144,68900.0],["2009-11-10",5.5419,5.6506,5.3337,5.551,36400.0],["2009-11-11",5.6325,5.6596,5.3337,5.6506,18600.0],["2009-11-12",5.5781,5.6415,5.1616,5.5148,68700.0],["2009-11-13",5.5329,5.6234,5.3427,5.5238,29500.0],["2009-11-16",5.6053,5.9947,5.5419,5.7955,27800.0],["2009-11-17",5.7683,5.9675,5.7411,5.8408,73200.0],["2009-11-18",5.9585,5.9947,5.7411,5.8498,12600.0],["2009-11-19",5.8498,5.9766,5.3789,5.6144,48900.0],["2009-11-20",5.6506,5.6959,5.1797,5.4061,58500.0],["2009-11-23",5.5238,5.5238,5.1707,5.2522,41600.0],["2009-11-24",5.3155,5.5238,5.0982,5.2522,36300.0],["2009-11-25",5.3608,5.5238,5.2431,5.4695,73100.0],["2009-11-27",5.3337,5.4785,5.2522,5.3608,18100.0],["2009-11-30",5.3427,5.4242,4.9986,5.071,275900.0],["2009-12-01",5.3246,5.4423,5.2069,5.3155,22700.0],["2009-12-02",5.2974,5.4423,5.1978,5.3518,36200.0],["2009-12-03",5.4423,5.4423,5.1163,5.2431,27700.0],["2009-12-04",5.3518,5.4242,5.0982,5.3427,31500.0],["2009-12-07",5.3337,5.4242,5.1163,5.3427,17500.0],["2009-12-08",5.3155,5.3608,5.1073,5.1525,51400.0],["2009-12-09",5.1707,5.3246,5.0982,5.1797,43100.0],["2009-12-10",5.1978,5.3427,5.1797,5.1978,14300.0],["2009-12-11",5.225,5.4423,5.1254,5.2793,46100.0],["2009-12-14",5.3789,5.3789,5.1525,5.1525,38200.0],["2009-12-15",5.1525,5.3337,4.9986,5.062,46400.0],["2009-12-16",5.1435,5.1525,4.9895,5.0167,36700.0],["2009-12-17",5.0077,5.1163,4.7994,4.9986,93900.0],["2009-12-18",5.0258,5.2069,4.9895,5.1707,326800.0],["2009-12-21",5.2069,5.4333,5.1163,5.3518,66900.0],["2009-12-22",5.3518,5.4333,5.1344,5.3608,49600.0],["2009-12-23",5.4425,5.4878,5.261,5.4606,166500.0],["2009-12-24",5.8779,6.2407,5.3427,6.15,230000.0],["2009-12-28",6.1681,6.3042,6.0774,6.1953,98700.0],["2009-12-29",6.1863,6.3495,6.1137,6.3132,97200.0],["2009-12-30",6.3042,6.3858,6.1318,6.2588,42500.0],["2009-12-31",6.2588,6.3405,6.2225,6.2498,33500.0],["2010-01-04",6.4584,6.5219,6.2679,6.3314,25200.0],["2010-01-05",6.3133,6.3133,6.0774,6.1953,51000.0],["2010-01-06",6.1953,6.2951,6.0683,6.0956,30100.0],["2010-01-07",6.0683,6.4856,6.023,6.3223,86000.0],["2010-01-08",6.3314,6.5672,6.3223,6.5309,54600.0],["2010-01-11",6.5672,6.6217,6.277,6.4675,67400.0],["2010-01-12",6.404,6.4312,6.3042,6.3495,50500.0],["2010-01-13",6.3767,6.4402,6.1681,6.3314,96600.0],["2010-01-14",6.3586,6.6035,6.3495,6.4402,42000.0],["2010-01-15",6.4765,6.5491,6.0683,6.4402,88900.0],["2010-01-19",6.4493,6.4493,6.2225,6.3495,132100.0],["2010-01-20",6.3405,6.5128,6.15,6.2135,68500.0],["2010-01-21",6.2135,6.277,5.9867,6.1681,50100.0],["2010-01-22",6.15,6.2316,5.9776,6.1228,32700.0],["2010-01-25",6.1863,6.2407,5.9867,6.15,20900.0],["2010-01-26",6.1228,6.15,5.4606,5.896,100800.0],["2010-01-27",5.8144,6.1953,5.8144,5.896,39900.0],["2010-01-28",5.9051,5.9051,5.5785,5.6964,69800.0],["2010-01-29",5.7327,5.8597,5.3699,5.3699,175900.0],["2010-02-01",5.4334,5.4515,5.1522,5.252,47800.0],["2010-02-02",5.252,5.4969,4.8438,5.1159,65700.0],["2010-02-03",5.1068,5.7509,5.1068,5.6057,244100.0],["2010-02-04",5.5785,5.7055,5.4787,5.5241,49800.0],["2010-02-05",5.5332,5.7509,5.5332,5.7509,69900.0],["2010-02-08",5.7599,5.7599,5.6239,5.7055,31900.0],["2010-02-09",5.7327,5.7599,5.6602,5.7146,80300.0],["2010-02-10",5.7236,5.7599,5.6602,5.7146,33000.0],["2010-02-11",5.6874,5.896,5.388,5.8779,79500.0],["2010-02-12",5.7146,6.0956,5.7146,6.0774,55700.0],["2010-02-16",6.1046,6.159,5.9232,6.159,34000.0],["2010-02-17",6.159,6.2135,5.9776,6.1681,41400.0],["2010-02-18",6.2044,6.3314,6.0683,6.277,23600.0],["2010-02-19",6.286,6.3495,6.0865,6.1409,25600.0],["2010-02-22",6.277,6.277,5.9051,6.1409,32800.0],["2010-02-23",6.1228,6.1953,6.0593,6.0593,13200.0],["2010-02-24",6.0683,6.159,6.0321,6.1409,23200.0],["2010-02-25",6.0411,6.2135,6.0321,6.1953,24500.0],["2010-02-26",6.1863,6.2679,6.0865,6.159,20500.0],["2010-03-01",6.15,6.286,6.0774,6.159,19900.0],["2010-03-02",6.2407,6.2498,6.0139,6.2316,25800.0],["2010-03-03",6.2588,6.2588,6.0593,6.2316,31000.0],["2010-03-04",6.2044,6.2951,6.1228,6.2588,69400.0],["2010-03-05",6.2951,6.5491,6.1863,6.5309,86400.0],["2010-03-08",6.5309,6.5763,6.3677,6.5219,47800.0],["2010-03-09",6.4765,6.5309,6.4584,6.5219,64200.0],["2010-03-10",6.4947,6.5219,6.3042,6.4402,30700.0],["2010-03-11",6.4312,6.5037,6.3314,6.4675,25400.0],["2010-03-12",6.4765,6.5128,6.3495,6.404,15700.0],["2010-03-15",6.3495,6.4402,5.9504,6.0865,56400.0],["2010-03-16",6.0774,6.1409,5.9051,6.0956,72800.0],["2010-03-17",6.2044,6.2588,5.7418,6.0774,628200.0],["2010-03-18",6.0955,6.0955,5.9141,6.0683,7200.0],["2010-03-19",6.1772,6.1863,5.8506,6.1863,137600.0],["2010-03-22",6.0956,6.159,5.8144,5.8869,108500.0],["2010-03-23",5.896,5.9867,5.8053,5.9504,122400.0],["2010-03-24",5.9413,6.0049,5.8323,5.8777,25700.0],["2010-03-25",5.9504,6.0049,5.8596,5.8596,31000.0],["2010-03-26",5.905,5.9595,5.8142,5.8687,14300.0],["2010-03-29",5.9777,5.9777,5.7415,5.8505,18100.0],["2010-03-30",5.8777,5.9868,5.8051,5.8687,30000.0],["2010-03-31",5.8687,5.9868,5.7233,5.9868,70500.0],["2010-04-01",5.9868,5.9868,5.7506,5.8323,18800.0],["2010-04-05",5.8414,6.0322,5.8142,6.0322,27300.0],["2010-04-06",5.9868,6.0685,5.9232,5.9413,22500.0],["2010-04-07",6.1412,6.1412,5.905,5.9141,14000.0],["2010-04-08",5.9141,6.123,5.7142,5.8505,35500.0],["2010-04-09",5.8505,6.1594,5.7233,6.0594,72700.0],["2010-04-12",6.0413,6.0503,5.796,5.8777,26500.0],["2010-04-13",5.8777,6.0867,5.8505,5.8959,22900.0],["2010-04-14",5.905,6.0413,5.905,6.0413,137700.0],["2010-04-15",6.0413,6.0413,5.8596,6.0049,14300.0],["2010-04-16",5.9595,5.9777,5.7869,5.8051,36000.0],["2010-04-19",5.8051,5.8142,5.6325,5.687,29200.0],["2010-04-20",5.7869,5.7869,5.6143,5.7051,25800.0],["2010-04-21",5.7233,5.8959,5.6415,5.7324,19200.0],["2010-04-22",5.6779,5.8868,5.6506,5.7687,28800.0],["2010-04-23",5.796,6.123,5.7324,6.0867,225000.0],["2010-04-26",6.1321,6.1684,6.0413,6.1049,54100.0],["2010-04-27",6.0503,6.1049,5.8141,5.9686,62200.0],["2010-04-28",5.9958,6.0049,5.6234,5.6688,42100.0],["2010-04-29",5.7142,5.7142,5.4144,5.4962,137200.0],["2010-04-30",5.5234,5.5234,5.1873,5.1964,100200.0],["2010-05-03",5.2509,5.4689,4.9693,5.0965,241100.0],["2010-05-04",5.042,5.042,4.8148,4.8694,65500.0],["2010-05-05",4.8694,4.9148,4.7785,4.833,111700.0],["2010-05-06",4.8239,4.9329,4.5696,4.6604,88800.0],["2010-05-07",4.6332,4.724,4.4515,4.4878,96800.0],["2010-05-10",4.6241,4.833,4.297,4.406,80100.0],["2010-05-11",4.3879,4.5423,4.3243,4.3788,64400.0],["2010-05-12",4.4515,4.5605,4.3424,4.4515,59300.0],["2010-05-13",4.4242,4.5423,4.3152,4.406,43800.0],["2010-05-14",4.4787,4.4787,4.1789,4.2153,35500.0],["2010-05-17",4.2243,4.3152,4.0972,4.1244,31400.0],["2010-05-18",4.1789,4.1789,3.9881,4.0427,47800.0],["2010-05-19",4.0426,4.1335,3.9881,4.0881,34100.0],["2010-05-20",4.0427,4.0881,3.9064,3.9155,31100.0],["2010-05-21",3.87,3.9336,3.7429,3.861,49700.0],["2010-05-24",3.861,4.0699,3.6974,4.0063,94700.0],["2010-05-25",3.9518,3.9518,3.5157,3.8882,48300.0],["2010-05-26",3.9791,3.9791,3.6884,3.7156,37300.0],["2010-05-27",3.7792,3.9427,3.6884,3.8337,52900.0],["2010-05-28",3.8337,3.8428,3.6974,3.7429,24900.0],["2010-06-01",3.7338,3.7974,3.6338,3.7065,117900.0],["2010-06-02",3.7429,3.7974,3.6611,3.7974,39700.0],["2010-06-03",3.7883,3.8791,3.7156,3.8519,31900.0],["2010-06-04",3.8246,3.87,3.6429,3.6974,41000.0],["2010-06-07",3.6702,3.761,3.2795,3.3068,79000.0],["2010-06-08",3.3159,3.6157,3.3068,3.4612,59500.0],["2010-06-09",3.4976,3.6611,3.1796,3.2795,38000.0],["2010-06-10",3.325,3.325,3.0797,3.2069,144100.0],["2010-06-11",3.1978,3.3795,3.0524,3.2523,74000.0],["2010-06-14",3.2795,3.5248,3.2795,3.3795,24600.0],["2010-06-15",3.3886,3.6702,3.325,3.5612,35200.0],["2010-06-16",3.5521,3.6248,3.4612,3.5248,14900.0],["2010-06-17",3.5521,3.6066,3.3795,3.4067,25700.0],["2010-06-18",3.434,3.434,3.3431,3.4067,62300.0],["2010-06-21",3.4249,3.6066,3.2341,3.2977,23600.0],["2010-06-22",3.325,3.6157,3.0797,3.0797,37200.0],["2010-06-23",3.0888,3.4077,2.7152,2.8975,183900.0],["2010-06-24",2.8792,2.9612,2.6514,2.6606,56500.0],["2010-06-25",2.6697,2.7972,2.4965,2.5421,1705600.0],["2010-06-28",2.5512,2.5694,2.3417,2.3508,82900.0],["2010-06-29",2.2779,2.2779,1.9863,2.0228,97300.0],["2010-06-30",2.0501,2.0956,1.631,1.8223,167600.0],["2010-07-01",1.8223,1.8952,1.6947,1.7312,294700.0],["2010-07-02",1.7312,1.8132,1.7312,1.7312,58800.0],["2010-07-06",1.7312,1.8223,1.6765,1.7221,500800.0],["2010-07-07",1.7312,1.7312,1.6492,1.7038,297400.0],["2010-07-08",1.7221,1.8041,1.6401,1.6492,107200.0],["2010-07-09",1.6947,1.8223,1.5672,1.6401,149500.0],["2010-07-12",1.6583,1.9863,1.6036,1.8952,273400.0],["2010-07-13",1.9043,2.2323,1.8223,2.0228,413600.0],["2010-07-14",1.9681,1.9863,1.8314,1.959,138600.0],["2010-07-15",1.9954,1.9954,1.7038,1.7767,89800.0],["2010-07-16",1.7767,1.7767,1.5945,1.6401,120100.0],["2010-07-19",1.6127,1.7221,1.6127,1.6492,143900.0],["2010-07-20",1.6674,1.6765,1.5034,1.6036,196700.0],["2010-07-21",1.6036,1.6674,1.5307,1.5307,72400.0],["2010-07-22",1.4305,1.549,1.3212,1.3667,182200.0],["2010-07-23",1.4396,1.4396,1.1936,1.2756,152500.0],["2010-07-26",1.3576,1.3576,1.2756,1.3029,106900.0],["2010-07-27",1.3394,1.3576,1.2027,1.2027,70500.0],["2010-07-28",1.2027,1.2574,1.1025,1.2483,147100.0],["2010-07-29",1.2756,1.2756,1.1845,1.2574,66600.0],["2010-07-30",1.2483,1.3212,1.2118,1.2665,94400.0],["2010-08-02",1.4123,1.6856,1.3121,1.4852,565100.0],["2010-08-03",1.5125,1.5581,1.3667,1.3758,137900.0],["2010-08-04",1.3667,1.4669,1.2756,1.3758,115200.0],["2010-08-05",1.4578,1.4578,1.2938,1.3667,71900.0],["2010-08-06",1.3941,1.3941,1.2301,1.3212,210400.0],["2010-08-09",1.3576,1.4032,1.2847,1.3029,74900.0],["2010-08-10",1.2665,1.3029,1.1845,1.1845,80900.0],["2010-08-11",1.1845,1.1845,0.984,0.9932,88800.0],["2010-08-12",1.0023,1.1389,0.984,0.9932,171900.0],["2010-08-13",0.9932,1.0296,0.9385,0.9476,206000.0],["2010-08-16",0.9476,0.9476,0.8929,0.902,64500.0],["2010-08-17",0.9111,0.9385,0.902,0.9111,53800.0],["2010-08-18",0.9111,0.9111,0.8474,0.8474,58500.0],["2010-08-19",0.8838,0.9203,0.8474,0.8656,78200.0],["2010-08-20",0.8474,0.9111,0.82,0.9111,64500.0],["2010-08-23",0.8929,0.9111,0.8291,0.8565,111300.0],["2010-08-24",0.8565,0.8747,0.7745,0.8474,82400.0],["2010-08-25",0.8474,0.8565,0.82,0.8383,33500.0],["2010-08-26",0.8929,0.8929,0.7471,0.7745,131500.0],["2010-08-27",0.7927,0.8565,0.7836,0.8109,29800.0],["2010-08-30",0.82,0.82,0.7563,0.7745,112000.0],["2010-08-31",0.8109,0.82,0.7563,0.7563,185400.0],["2010-09-01",0.7654,0.82,0.6651,0.7016,309100.0],["2010-09-02",0.7198,0.7289,0.656,0.7016,111900.0],["2010-09-03",0.6651,0.6834,0.6287,0.6651,268100.0],["2010-09-07",0.6834,0.82,0.6834,0.7471,124500.0],["2010-09-08",0.7289,0.7745,0.6651,0.7289,375400.0],["2010-09-09",0.7563,0.7654,0.6834,0.7289,115500.0],["2010-09-10",0.7471,0.82,0.7016,0.7927,133800.0],["2010-09-13",0.8291,0.9476,0.7927,0.9476,168900.0],["2010-09-14",0.9658,0.9658,0.82,0.8838,166900.0],["2010-09-15",0.8565,0.8565,0.7836,0.7927,120600.0],["2010-09-16",0.8018,0.8656,0.7745,0.7745,69500.0],["2010-09-17",0.7927,1.0296,0.7927,0.9567,195000.0],["2010-09-20",1.1389,1.5216,0.984,1.5034,507600.0],["2010-09-21",1.631,2.2505,1.549,1.8405,1651200.0],["2010-09-22",1.9407,1.9407,1.5398,1.5581,510700.0],["2010-09-23",1.549,1.6674,1.3758,1.5763,329800.0],["2010-09-24",1.5672,1.6765,1.4214,1.4943,253100.0],["2010-09-27",1.5034,1.5398,1.4123,1.5216,149900.0],["2010-09-28",1.5216,1.5398,1.4396,1.5034,68400.0],["2010-09-29",1.4669,1.4669,1.3394,1.3576,105800.0],["2010-09-30",1.3941,1.3941,1.2027,1.2665,175200.0],["2010-10-01",1.2301,1.4396,1.2209,1.4305,134400.0],["2010-10-04",1.4761,1.4761,1.2574,1.3121,124600.0],["2010-10-05",1.2938,1.3849,1.1663,1.3485,95800.0],["2010-10-06",1.4032,1.5398,1.2574,1.5125,107900.0],["2010-10-07",1.5945,1.713,1.5125,1.7038,119300.0],["2010-10-08",1.6401,1.6583,1.5763,1.6583,65500.0],["2010-10-11",1.5854,1.6127,1.5763,1.5763,31900.0],["2010-10-12",1.5854,1.7585,1.5125,1.7585,34200.0],["2010-10-13",1.8041,2.0045,1.6583,1.9316,163000.0],["2010-10-14",1.959,1.9954,1.8405,1.9954,41200.0],["2010-10-15",1.9681,1.9681,1.8405,1.9134,71300.0],["2010-10-18",1.9681,1.9681,1.8314,1.8496,34100.0],["2010-10-19",1.8405,1.8496,1.6401,1.7403,114700.0],["2010-10-20",1.7403,1.8679,1.6674,1.8223,98500.0],["2010-10-21",1.8587,1.8587,1.6856,1.6947,42400.0],["2010-10-22",1.6765,1.8679,1.6492,1.8587,42700.0],["2010-10-25",1.9134,1.9134,1.7494,1.7859,40700.0],["2010-10-26",1.7859,1.7859,1.7038,1.7767,67100.0],["2010-10-27",1.9134,1.9134,1.7038,1.8223,39900.0],["2010-10-28",1.9043,1.9043,1.7221,1.7312,27600.0],["2010-10-29",1.7585,1.795,1.6856,1.7767,34400.0],["2010-11-01",1.8223,1.8223,1.6856,1.7221,58900.0],["2010-11-02",1.7038,1.7585,1.6947,1.7038,35100.0],["2010-11-03",1.7403,1.7859,1.6947,1.7585,17700.0],["2010-11-04",1.7494,1.7859,1.6947,1.7859,48100.0],["2010-11-05",1.7676,1.7676,1.6401,1.6583,76600.0],["2010-11-08",1.6492,1.7494,1.5945,1.7494,75700.0],["2010-11-09",1.7494,1.7494,1.6856,1.7494,18900.0],["2010-11-10",1.7494,1.7494,1.6401,1.7312,6800.0],["2010-11-11",1.6856,1.7312,1.6856,1.6947,4400.0],["2010-11-12",1.6765,1.7312,1.5945,1.7221,51500.0],["2010-11-15",1.7312,1.7676,1.6492,1.7312,31800.0],["2010-11-16",1.6856,1.7859,1.6674,1.7859,73300.0],["2010-11-17",1.7859,1.7859,1.6947,1.7221,17500.0],["2010-11-18",1.7038,1.7767,1.6947,1.7767,20000.0],["2010-11-19",1.7494,1.7494,1.6947,1.713,11200.0],["2010-11-22",1.7403,1.8223,1.7403,1.795,52300.0],["2010-11-23",1.7403,1.8132,1.6856,1.8132,36500.0],["2010-11-24",1.8223,1.9681,1.8132,1.9134,73000.0],["2010-11-26",1.9316,2.0045,1.9043,1.9863,20400.0],["2010-11-29",2.0045,2.0045,1.8041,1.8496,60100.0],["2010-11-30",1.8314,1.8314,1.7312,1.7767,22300.0],["2010-12-01",1.8405,1.8405,1.7494,1.7676,34500.0],["2010-12-02",1.7767,1.8223,1.7767,1.8041,21300.0],["2010-12-03",1.7767,1.877,1.7767,1.8587,14400.0],["2010-12-06",1.8496,1.8496,1.7494,1.8041,49500.0],["2010-12-07",1.8132,1.8405,1.7676,1.8314,24500.0],["2010-12-08",1.8405,1.8405,1.7767,1.8223,18100.0],["2010-12-09",1.7767,1.8132,1.6674,1.7585,87800.0],["2010-12-10",1.7403,1.795,1.713,1.7221,57500.0],["2010-12-13",1.7312,1.7494,1.713,1.7221,8800.0],["2010-12-14",1.7221,1.8132,1.7221,1.7676,32700.0],["2010-12-15",1.7494,1.7494,1.6947,1.7038,15100.0],["2010-12-16",1.7038,1.7767,1.7038,1.713,23000.0],["2010-12-17",1.7038,1.7494,1.7038,1.7221,23000.0],["2010-12-20",1.7221,1.7221,1.6583,1.6856,23100.0],["2010-12-21",1.6583,1.7038,1.6583,1.6856,10900.0],["2010-12-22",1.6583,1.7494,1.6583,1.7494,29500.0],["2010-12-23",1.7312,1.7312,1.6492,1.6674,48700.0],["2010-12-27",1.6674,1.7221,1.6401,1.6492,58000.0],["2010-12-28",1.6583,1.6583,1.5945,1.5945,28000.0],["2010-12-29",1.5945,1.6218,1.5945,1.5945,42800.0],["2010-12-30",1.5945,1.6765,1.549,1.5763,44800.0],["2010-12-31",1.5945,1.5945,1.5034,1.549,87900.0],["2011-01-03",1.5945,1.6765,1.5854,1.6765,35800.0],["2011-01-04",1.6492,1.6765,1.6127,1.6765,32400.0],["2011-01-05",1.6765,1.6765,1.549,1.6401,72400.0],["2011-01-06",1.5854,1.6218,1.5398,1.6218,28500.0],["2011-01-07",1.6127,1.631,1.5216,1.5307,45200.0],["2011-01-10",1.5672,1.5672,1.4852,1.549,23900.0],["2011-01-11",1.6401,1.6401,1.5854,1.6218,39500.0],["2011-01-12",1.5945,1.6401,1.5125,1.6127,41500.0],["2011-01-13",1.5581,1.6401,1.549,1.5581,19200.0],["2011-01-14",1.549,1.6036,1.4578,1.6036,105700.0],["2011-01-18",1.5854,1.631,1.549,1.6218,22600.0],["2011-01-19",1.6218,1.6218,1.4396,1.4761,115800.0],["2011-01-20",1.4761,1.5216,1.4123,1.4123,45400.0],["2011-01-21",1.4305,1.4761,1.4214,1.4305,37900.0],["2011-01-24",1.4578,1.5034,1.4305,1.5034,47700.0],["2011-01-25",1.5034,1.5034,1.3758,1.4487,106000.0],["2011-01-26",1.4578,1.4669,1.4396,1.4487,55100.0],["2011-01-27",1.4487,1.4669,1.3849,1.4305,51400.0],["2011-01-28",1.4032,1.4123,1.3576,1.3667,118600.0],["2011-01-31",1.4578,1.4578,1.3303,1.4032,123600.0],["2011-02-01",1.4396,1.5398,1.4123,1.4305,82500.0],["2011-02-02",1.4123,1.4123,1.3212,1.3758,163000.0],["2011-02-03",1.0843,1.1936,1.0205,1.1207,294200.0],["2011-02-04",1.1116,1.1207,1.0023,1.0114,120300.0],["2011-02-07",1.0114,1.0114,0.9294,1.0023,98400.0],["2011-02-08",0.9932,1.0296,0.9658,1.0114,88700.0],["2011-02-09",1.0023,1.0023,0.9203,0.9932,29200.0],["2011-02-10",0.9932,1.0023,0.9567,1.0023,43800.0],["2011-02-11",1.0205,1.0205,0.9385,0.9567,95700.0],["2011-02-14",0.9567,1.0023,0.9567,0.9749,137500.0],["2011-02-15",1.0023,1.0023,0.9658,0.9658,32900.0],["2011-02-16",0.984,0.9932,0.9476,0.9932,70500.0],["2011-02-17",0.9749,0.984,0.9294,0.9567,74600.0],["2011-02-18",0.9567,1.3849,0.9476,0.9932,232800.0],["2011-02-22",0.9932,1.0023,0.9567,0.9567,52000.0],["2011-02-23",0.9476,0.9658,0.9294,0.9476,134000.0],["2011-02-24",0.9476,0.9658,0.9111,0.9567,73700.0],["2011-02-25",0.9385,0.9567,0.9294,0.9385,21200.0],["2011-02-28",0.9476,0.9749,0.9385,0.9476,19300.0],["2011-03-01",0.9476,0.9567,0.9294,0.9385,24800.0],["2011-03-02",0.984,0.984,0.8656,0.902,138500.0],["2011-03-03",0.9111,0.9567,0.8838,0.9111,70500.0],["2011-03-04",0.9203,0.9203,0.8747,0.8747,27100.0],["2011-03-07",0.8929,0.902,0.8474,0.8565,35100.0],["2011-03-08",0.8565,0.902,0.8109,0.82,79600.0],["2011-03-09",0.82,0.8291,0.8109,0.8109,35600.0],["2011-03-10",0.8109,0.8383,0.8109,0.82,28600.0],["2011-03-11",0.8109,0.8109,0.7563,0.7745,69700.0],["2011-03-14",0.7836,0.7927,0.7563,0.7927,12300.0],["2011-03-15",0.7745,0.8109,0.7654,0.7927,25100.0],["2011-03-16",0.8109,0.8383,0.8018,0.8109,33400.0],["2011-03-17",0.82,0.82,0.7745,0.7745,31600.0],["2011-03-18",0.8018,0.8109,0.7654,0.8018,46500.0],["2011-03-21",0.8383,0.8747,0.8109,0.8565,96200.0],["2011-03-22",0.8656,0.8929,0.8656,0.8656,9500.0],["2011-03-23",0.82,1.0023,0.82,0.8747,181100.0],["2011-03-24",0.8838,0.9111,0.8838,0.9111,17500.0],["2011-03-25",0.9111,0.9111,0.8929,0.902,50700.0],["2011-03-28",0.9111,0.9111,0.8929,0.8929,42100.0],["2011-03-29",0.9111,0.9111,0.8656,0.9111,62200.0],["2011-03-30",0.8747,0.9111,0.8565,0.9111,29000.0],["2011-03-31",0.9111,0.9111,0.8929,0.9111,75300.0],["2011-04-01",0.9111,1.0752,0.8838,1.0478,53600.0],["2011-04-04",0.9932,1.0023,0.9385,0.984,21000.0],["2011-04-05",0.9567,0.9932,0.9476,0.9932,44200.0],["2011-04-06",0.984,0.9932,0.9294,0.9294,72000.0],["2011-04-07",0.9658,1.0023,0.9203,0.9203,49300.0],["2011-04-08",0.9385,0.9749,0.9203,0.9567,32200.0],["2011-04-11",0.9749,1.1936,0.9749,1.1298,265800.0],["2011-04-12",1.1298,1.1298,1.066,1.1116,84500.0],["2011-04-13",1.0934,1.0934,1.0387,1.0843,19100.0],["2011-04-14",1.0569,1.0569,0.9932,1.0023,64300.0],["2011-04-15",1.0205,1.0752,0.9932,1.0752,71800.0],["2011-04-18",1.0296,1.1389,1.0205,1.0569,87800.0],["2011-04-19",1.0752,1.1298,1.0478,1.0843,84000.0],["2011-04-20",1.0934,1.0934,1.0387,1.0387,65400.0],["2011-04-21",1.0387,1.1116,1.0296,1.0569,27900.0],["2011-04-25",1.0752,1.1025,1.0023,1.1025,76300.0],["2011-04-26",1.1116,1.1116,1.0023,1.0296,53600.0],["2011-04-27",1.0296,1.0478,1.0023,1.0478,71000.0],["2011-04-28",1.066,1.1389,1.0478,1.1207,203000.0],["2011-04-29",1.0934,1.1389,1.0934,1.1389,69000.0],["2011-05-02",1.1116,1.3849,1.1116,1.1845,164000.0],["2011-05-03",1.1389,1.1845,1.1116,1.1116,65000.0],["2011-05-04",1.1116,1.1298,1.0114,1.0114,48100.0],["2011-05-05",1.0387,1.1389,1.0114,1.0478,54300.0],["2011-05-06",1.0478,1.1025,1.0478,1.0843,17000.0],["2011-05-09",1.0934,1.0934,1.0023,1.0478,37000.0],["2011-05-10",1.0296,1.0296,1.0023,1.0023,66200.0],["2011-05-11",1.0934,1.0934,0.9932,1.0023,28800.0],["2011-05-12",1.0205,1.0478,0.9294,1.0023,32400.0],["2011-05-13",1.0387,1.0387,0.9749,1.0387,22000.0],["2011-05-16",1.066,1.0934,1.0387,1.0478,37100.0],["2011-05-17",1.0205,1.1298,0.9932,1.0934,39200.0],["2011-05-18",1.0934,1.0934,0.9932,0.9932,62900.0],["2011-05-19",0.9932,1.0752,0.9932,0.9932,56400.0],["2011-05-20",0.9932,1.0296,0.9111,0.984,36100.0],["2011-05-23",0.9567,0.9749,0.9111,0.9476,98600.0],["2011-05-24",0.9385,0.9385,0.9111,0.9294,58200.0],["2011-05-25",0.9476,1.0114,0.9203,0.9385,32700.0],["2011-05-26",0.9567,1.0752,0.9476,1.0387,46000.0],["2011-05-27",1.0752,1.0752,0.984,1.0205,118500.0],["2011-05-31",1.0569,1.0569,1.0023,1.0478,41000.0],["2011-06-01",1.0296,1.0478,0.9932,1.0023,12000.0],["2011-06-02",1.0569,1.0569,0.9932,0.9932,18400.0],["2011-06-03",1.0387,1.0387,1.0114,1.0114,4600.0],["2011-06-06",0.9658,0.9658,0.9203,0.9294,41500.0],["2011-06-07",0.9294,0.9294,0.82,0.8474,224700.0],["2011-06-08",0.8291,0.902,0.8291,0.8838,29300.0],["2011-06-09",0.9111,0.9294,0.902,0.9111,21900.0],["2011-06-10",0.8838,0.984,0.8838,0.9111,12600.0],["2011-06-13",0.9111,0.9749,0.8747,0.8747,19000.0],["2011-06-14",0.8656,0.9385,0.8656,0.8929,26700.0],["2011-06-15",0.9111,0.9111,0.8656,0.9111,17500.0],["2011-06-16",0.9111,0.9567,0.8929,0.8929,34400.0],["2011-06-17",0.9658,0.9658,0.8929,0.8929,17500.0],["2011-06-20",0.902,0.9111,0.8656,0.8929,12700.0],["2011-06-21",0.9111,0.9567,0.8838,0.9203,23500.0],["2011-06-22",0.902,0.9203,0.8747,0.8838,14700.0],["2011-06-23",0.9385,0.9385,0.8838,0.8838,4100.0],["2011-06-24",0.9385,0.9385,0.8474,0.8474,63700.0],["2011-06-27",0.8565,0.8565,0.7745,0.8018,40300.0],["2011-06-28",0.8018,0.8291,0.7836,0.8109,14400.0],["2011-06-29",0.82,0.8474,0.82,0.82,6300.0],["2011-06-30",0.8383,0.8565,0.8109,0.82,11000.0],["2011-07-01",0.82,0.9111,0.82,0.8565,17000.0],["2011-07-05",0.8656,1.0023,0.8656,0.9932,55600.0],["2011-07-06",0.9294,0.9658,0.9294,0.9567,5400.0],["2011-07-07",0.9932,0.9932,0.9294,0.9476,11500.0],["2011-07-08",0.9749,0.9749,0.9111,0.9385,11100.0],["2011-07-11",0.9658,0.9658,0.9111,0.9111,18300.0],["2011-07-12",0.9111,0.9111,0.8656,0.8929,6800.0],["2011-07-13",0.9111,0.9111,0.8565,0.8747,15200.0],["2011-07-14",0.8565,0.902,0.8474,0.8838,17500.0],["2011-07-15",0.8383,0.8929,0.82,0.82,22700.0],["2011-07-18",0.902,0.902,0.8291,0.902,87100.0],["2011-07-19",0.8929,0.9111,0.8383,0.9111,22500.0],["2011-07-20",0.902,0.9111,0.8474,0.8838,18500.0],["2011-07-21",0.8565,0.902,0.8565,0.8656,26600.0],["2011-07-22",0.8838,0.9203,0.8838,0.9111,33400.0],["2011-07-25",0.9111,0.9567,0.9111,0.9203,71800.0],["2011-07-26",0.9294,0.9476,0.9294,0.9294,19100.0],["2011-07-27",0.9203,0.9658,0.9203,0.9385,36800.0],["2011-07-28",0.9385,1.6674,0.9385,1.1845,952800.0],["2011-07-29",1.1572,1.1663,0.9567,1.1572,245000.0],["2011-08-01",1.2209,1.2301,1.1389,1.2301,65000.0],["2011-08-02",1.2118,1.3121,1.2118,1.2118,63900.0],["2011-08-03",1.1845,1.2301,1.1389,1.1754,26500.0],["2011-08-04",1.1936,1.1936,1.1207,1.1298,90900.0],["2011-08-05",1.1389,1.1389,1.0478,1.1116,39100.0],["2011-08-08",1.0934,1.0934,1.0296,1.0752,20200.0],["2011-08-09",1.0387,1.0934,1.0387,1.066,91400.0],["2011-08-10",1.066,1.0934,1.0478,1.0478,7600.0],["2011-08-11",1.0478,1.0478,0.9932,1.0478,20100.0],["2011-08-12",1.0023,1.2027,0.9932,1.1845,50600.0],["2011-08-15",1.2301,1.4123,1.1116,1.3667,112400.0],["2011-08-16",1.3576,1.3758,1.2118,1.2665,50100.0],["2011-08-17",1.2483,1.3029,1.2118,1.2118,23300.0],["2011-08-18",1.2118,1.2665,1.1663,1.1663,12600.0],["2011-08-19",1.1663,1.2392,1.1663,1.1845,22600.0],["2011-08-22",1.1936,1.2027,1.148,1.1572,25200.0],["2011-08-23",1.1572,1.1845,1.148,1.148,35300.0],["2011-08-24",1.2301,1.2301,1.1389,1.1845,53300.0],["2011-08-25",1.1845,1.1845,1.1572,1.1572,11700.0],["2011-08-26",1.1572,1.2209,1.1207,1.2209,20700.0],["2011-08-29",1.2665,1.2665,1.148,1.2392,12800.0],["2011-08-30",1.1572,1.2027,1.1572,1.1754,6300.0],["2011-08-31",1.2027,1.2027,1.1207,1.1298,24400.0],["2011-09-01",1.1116,1.2301,1.1116,1.2301,16700.0],["2011-09-02",1.1754,1.2665,1.148,1.1845,6700.0],["2011-09-06",1.2027,1.2574,1.1207,1.2301,16300.0],["2011-09-07",1.2665,1.2847,1.2209,1.2847,35000.0],["2011-09-08",1.2756,1.3212,1.2574,1.3121,35400.0],["2011-09-09",1.2574,1.3121,1.2301,1.3121,83900.0],["2011-09-12",1.3121,1.3576,1.2665,1.3029,14600.0],["2011-09-13",1.3029,1.3576,1.2483,1.3576,3800.0],["2011-09-14",1.3576,1.3576,1.3303,1.3485,12500.0],["2011-09-15",1.3212,1.3576,1.2665,1.3485,26900.0],["2011-09-16",1.3667,1.3667,1.2665,1.2665,23700.0],["2011-09-19",1.2756,1.3485,1.2756,1.3485,3400.0],["2011-09-20",1.3941,1.4214,1.3303,1.4214,103600.0],["2011-09-21",1.4396,1.4396,1.3849,1.3849,87700.0],["2011-09-22",1.3303,1.3849,1.2847,1.3303,14000.0],["2011-09-23",1.3212,1.3212,1.3212,1.3212,1100.0],["2011-09-26",1.3121,1.3212,1.2756,1.2756,13200.0],["2011-09-27",1.2938,1.2938,1.1845,1.2027,44800.0],["2011-09-28",1.1845,1.2301,1.148,1.1936,56200.0],["2011-09-29",1.1936,1.2027,1.1754,1.1936,3000.0],["2011-09-30",1.2301,1.2301,1.1207,1.148,6000.0],["2011-10-03",1.2027,1.2574,1.148,1.1572,49800.0],["2011-10-04",1.1845,1.1845,1.0934,1.1116,10600.0],["2011-10-05",1.066,1.148,0.9203,1.0114,70100.0],["2011-10-06",1.0114,1.066,1.0114,1.0478,22200.0],["2011-10-07",1.0569,1.0569,1.0569,1.0569,4000.0],["2011-10-10",1.066,1.066,1.0478,1.066,20700.0],["2011-10-11",1.066,1.1298,0.9932,1.1298,27100.0],["2011-10-12",1.0934,1.1754,1.0934,1.1389,9000.0],["2011-10-13",1.148,1.1936,1.0296,1.0296,11500.0],["2011-10-14",1.0569,1.3485,1.0569,1.2301,55900.0],["2011-10-17",1.2301,1.2574,1.1298,1.1572,13000.0],["2011-10-18",1.1025,1.3667,1.0934,1.3576,28900.0],["2011-10-19",1.2301,1.2756,1.1389,1.2756,10100.0],["2011-10-20",1.2847,1.3485,1.1845,1.2027,14700.0],["2011-10-21",1.2665,1.2756,1.2301,1.2301,11100.0],["2011-10-24",1.3029,1.3212,1.2483,1.2483,15300.0],["2011-10-25",1.1936,1.2483,1.1389,1.1572,10500.0],["2011-10-26",1.148,1.2027,1.1025,1.1572,18200.0],["2011-10-27",1.2483,1.2756,1.0934,1.2027,31400.0],["2011-10-28",1.2027,1.2209,1.0934,1.1389,8500.0],["2011-10-31",1.2574,1.2574,1.1207,1.1845,1100.0],["2011-11-01",1.1754,1.2756,1.1754,1.1936,18300.0],["2011-11-02",1.2392,1.3303,1.1845,1.2301,44400.0],["2011-11-03",1.2301,1.2847,1.1845,1.2118,3300.0],["2011-11-04",1.2118,1.2118,1.2118,1.2118,0.0],["2011-11-07",1.1936,1.2847,1.1845,1.1845,26100.0],["2011-11-08",1.148,1.1754,1.1025,1.148,10600.0],["2011-11-09",1.1389,1.1389,1.0934,1.1025,34800.0],["2011-11-10",1.1116,1.1663,1.0478,1.0752,38900.0],["2011-11-11",1.1207,1.1207,1.0296,1.0843,55900.0],["2011-11-14",1.066,1.066,1.0205,1.0387,40400.0],["2011-11-15",1.066,1.1207,1.0205,1.1207,16400.0],["2011-11-16",1.1025,1.1116,1.0205,1.1025,45100.0],["2011-11-17",1.0569,1.1845,1.0569,1.1663,11000.0],["2011-11-18",1.1663,1.1663,1.0387,1.1298,55300.0],["2011-11-21",1.0843,1.148,1.0752,1.148,56100.0],["2011-11-22",1.1389,1.1389,1.0843,1.1298,34800.0],["2011-11-23",1.0843,1.1389,1.0843,1.1207,500.0],["2011-11-25",1.1207,1.1207,1.066,1.0752,2000.0],["2011-11-28",1.1389,1.1754,1.0752,1.0934,29900.0],["2011-11-29",1.1207,1.1663,1.0843,1.1389,117400.0],["2011-11-30",1.1298,1.1389,1.0934,1.1389,16900.0],["2011-12-01",1.1025,1.1845,1.1025,1.1663,33900.0],["2011-12-02",1.2301,1.2301,1.1025,1.1572,4700.0],["2011-12-05",1.1845,1.2665,1.1389,1.148,37100.0],["2011-12-06",1.1572,1.2118,1.1572,1.2027,2600.0],["2011-12-07",1.2301,1.2483,1.148,1.2027,5900.0],["2011-12-08",1.2301,1.2301,1.1663,1.1754,56100.0],["2011-12-09",1.2301,1.2301,1.148,1.2301,49400.0],["2011-12-12",1.2209,1.2392,1.1572,1.2392,20300.0],["2011-12-13",1.2301,1.2301,1.148,1.148,1100.0],["2011-12-14",1.1572,1.1572,1.148,1.1572,5100.0],["2011-12-15",1.1663,1.2027,1.1389,1.1845,31600.0],["2011-12-16",1.1845,1.1845,1.1572,1.1572,11800.0],["2011-12-19",1.1663,1.2027,1.1025,1.1025,10000.0],["2011-12-20",1.1025,1.1389,1.0478,1.0569,40200.0],["2011-12-21",1.0569,1.1389,1.0569,1.0934,8400.0],["2011-12-22",1.0934,1.1845,1.0569,1.1845,8400.0],["2011-12-23",1.148,1.2027,1.0569,1.1207,46600.0],["2011-12-27",1.1389,1.2301,1.1116,1.1572,9700.0],["2011-12-28",1.1663,1.2209,1.0934,1.2209,4300.0],["2011-12-29",1.1207,1.2301,1.1116,1.1936,25100.0],["2011-12-30",1.1572,1.1845,1.1116,1.1845,15400.0],["2012-01-03",1.2301,1.2392,1.1663,1.2027,10000.0],["2012-01-04",1.2027,1.2301,1.1298,1.1298,23900.0],["2012-01-05",1.1389,1.1389,1.1298,1.1298,25700.0],["2012-01-06",1.1389,1.1389,1.0478,1.0569,55900.0],["2012-01-09",1.066,1.0752,1.0478,1.0752,54700.0],["2012-01-10",1.066,1.0752,1.0478,1.0752,49900.0],["2012-01-11",1.0752,1.0843,1.066,1.0752,28800.0],["2012-01-12",1.0843,1.1025,1.0478,1.1025,29500.0],["2012-01-13",1.1025,1.1025,1.0934,1.0934,30700.0],["2012-01-17",1.0752,1.1845,1.0752,1.1845,47800.0],["2012-01-18",1.148,1.1845,1.0752,1.0752,12700.0],["2012-01-19",1.0569,1.1389,1.0569,1.1025,2500.0],["2012-01-20",1.1389,1.148,1.1025,1.148,3000.0],["2012-01-23",1.148,1.148,1.1025,1.1025,8900.0],["2012-01-24",1.1116,1.148,1.1025,1.1025,5100.0],["2012-01-25",1.1389,1.2301,1.0934,1.148,38200.0],["2012-01-26",1.148,1.148,1.0478,1.066,36800.0],["2012-01-27",1.066,1.0934,1.0478,1.0569,6500.0],["2012-01-30",1.0569,1.1116,1.0478,1.0843,18700.0],["2012-01-31",1.1116,1.1207,1.1116,1.1116,5900.0],["2012-02-01",1.1207,1.2027,1.0752,1.1207,15700.0],["2012-02-02",1.0934,1.1025,1.0752,1.0934,7500.0],["2012-02-03",1.1025,1.1845,1.1025,1.148,5900.0],["2012-02-06",1.148,1.1845,1.066,1.1389,12600.0],["2012-02-07",1.1389,1.148,1.0934,1.1025,22700.0],["2012-02-08",1.1116,1.1207,1.0934,1.1207,3200.0],["2012-02-09",1.0934,1.1572,1.0934,1.148,3900.0],["2012-02-10",1.1389,1.1754,1.1389,1.1754,4000.0],["2012-02-13",1.1845,1.1845,1.1207,1.1298,6700.0],["2012-02-14",1.1663,1.1663,1.1025,1.1025,2100.0],["2012-02-15",1.0934,1.1663,1.0934,1.1298,3300.0],["2012-02-16",1.148,1.1572,1.1025,1.148,8000.0],["2012-02-17",1.1663,1.2665,1.1116,1.1754,104500.0],["2012-02-21",1.148,1.2209,1.1025,1.1389,36600.0],["2012-02-22",1.1389,1.1754,1.1298,1.1298,5200.0],["2012-02-23",1.1572,1.1572,1.066,1.1207,8500.0],["2012-02-24",1.1207,1.148,1.0934,1.1116,12100.0],["2012-02-27",1.1116,1.148,1.066,1.1298,27300.0],["2012-02-28",1.1389,1.148,1.1389,1.148,1200.0],["2012-02-29",1.148,1.148,1.0843,1.0934,1600.0],["2012-03-01",1.1298,1.148,1.1298,1.148,10500.0],["2012-03-02",1.1207,1.1845,1.0569,1.1207,48400.0],["2012-03-05",1.0934,1.1389,1.066,1.1389,13900.0],["2012-03-06",1.0934,1.0934,1.0569,1.0569,25300.0],["2012-03-07",1.0843,1.1116,1.0843,1.1116,1300.0],["2012-03-08",1.0934,1.1207,1.0934,1.1207,2100.0],["2012-03-09",1.0843,1.0843,1.0478,1.0752,36400.0],["2012-03-12",1.0752,1.0843,1.066,1.066,4700.0],["2012-03-13",1.0752,1.0934,1.066,1.0934,17300.0],["2012-03-14",1.1207,1.148,1.1207,1.148,12900.0],["2012-03-15",1.0934,1.1298,1.0934,1.0934,14200.0],["2012-03-16",1.1025,1.1845,1.1025,1.1845,40000.0],["2012-03-19",1.1845,1.2756,1.1845,1.2665,56500.0],["2012-03-20",1.2665,1.2665,1.2027,1.2027,26200.0],["2012-03-21",1.2574,1.3121,1.2574,1.3121,65300.0],["2012-03-22",1.3121,1.4578,1.2938,1.3941,41100.0],["2012-03-23",1.4123,1.5125,1.3849,1.5125,142400.0],["2012-03-26",1.5398,1.5854,1.4396,1.4943,70200.0],["2012-03-27",1.4123,1.5034,1.4123,1.4487,23200.0],["2012-03-28",1.4669,1.7859,1.4669,1.6856,71700.0],["2012-03-29",1.6583,1.7767,1.6583,1.7312,87700.0],["2012-03-30",1.7585,1.8041,1.6583,1.6765,84700.0],["2012-04-02",1.6856,1.7585,1.5945,1.713,68100.0],["2012-04-03",1.6947,1.7312,1.6401,1.6492,10700.0],["2012-04-04",1.6856,1.7403,1.6856,1.7312,4300.0],["2012-04-05",1.7403,1.7403,1.6856,1.6856,6300.0],["2012-04-09",1.6401,1.6856,1.4578,1.4578,22700.0],["2012-04-10",1.4578,1.6218,1.4578,1.5398,35800.0],["2012-04-11",1.5854,1.6036,1.4943,1.5672,20400.0],["2012-04-12",1.5945,1.6127,1.5854,1.6127,7500.0],["2012-04-13",1.5398,1.5672,1.4852,1.5398,24200.0],["2012-04-16",1.5854,1.5854,1.4761,1.5034,21800.0],["2012-04-17",1.5216,1.549,1.4943,1.5398,9500.0],["2012-04-18",1.5398,1.549,1.5398,1.5398,3900.0],["2012-04-19",1.5398,1.549,1.5216,1.5216,4300.0],["2012-04-20",1.5398,1.5398,1.4578,1.5307,8800.0],["2012-04-23",1.5307,1.6401,1.4761,1.5398,7700.0],["2012-04-24",1.5125,1.6674,1.5125,1.6036,14900.0],["2012-04-25",1.5854,1.6674,1.4578,1.5125,49700.0],["2012-04-26",1.4578,1.4943,1.3667,1.4305,44100.0],["2012-04-27",1.4305,1.5034,1.4305,1.4669,9700.0],["2012-04-30",1.5034,1.5034,1.3941,1.4852,32000.0],["2012-05-01",1.4214,1.5216,1.3941,1.4852,25000.0],["2012-05-02",1.4032,1.6765,1.4032,1.5216,54100.0],["2012-05-03",1.4396,1.5854,1.4396,1.4761,15000.0],["2012-05-04",1.4487,1.4852,1.4305,1.4305,6300.0],["2012-05-07",1.4305,1.5034,1.4305,1.5034,16000.0],["2012-05-08",1.549,1.5945,1.4852,1.4943,15200.0],["2012-05-09",1.4852,1.5581,1.4396,1.5398,16000.0],["2012-05-10",1.5398,1.549,1.3941,1.5125,3600.0],["2012-05-11",1.5034,1.5034,1.4214,1.4669,1500.0],["2012-05-14",1.4487,1.4487,1.3121,1.3485,23100.0],["2012-05-15",1.3485,1.3576,1.2756,1.2938,10000.0],["2012-05-16",1.2847,1.4852,1.2847,1.3667,15600.0],["2012-05-17",1.3485,1.3667,1.3485,1.3576,5600.0],["2012-05-18",1.3212,1.4578,1.2938,1.4396,4500.0],["2012-05-21",1.4396,1.4396,1.3394,1.3667,4100.0],["2012-05-22",1.3576,1.3667,1.3576,1.3667,2000.0],["2012-05-23",1.3667,1.3667,1.1936,1.2938,17000.0],["2012-05-24",1.2938,1.2938,1.2574,1.2574,10600.0],["2012-05-25",1.2483,1.3029,1.1845,1.3029,4200.0],["2012-05-29",1.2756,1.2756,1.1663,1.2301,9100.0],["2012-05-30",1.2392,1.2483,1.148,1.148,6500.0],["2012-05-31",1.1845,1.2118,1.1298,1.2027,5000.0],["2012-06-01",1.2483,1.4032,1.2483,1.2938,9600.0],["2012-06-04",1.2665,1.2756,1.2574,1.2574,11300.0],["2012-06-05",1.2665,1.4578,1.1845,1.4578,23900.0],["2012-06-06",1.3941,1.3941,1.2756,1.3849,4200.0],["2012-06-07",1.2847,1.4487,1.2756,1.3576,5500.0],["2012-06-08",1.4396,1.4578,1.3212,1.3303,3600.0],["2012-06-11",1.3849,1.4396,1.2209,1.2756,8900.0],["2012-06-12",1.2483,1.3576,1.2392,1.2392,3500.0],["2012-06-13",1.2392,1.2483,1.2209,1.2392,15100.0],["2012-06-14",1.2574,1.3121,1.2392,1.2574,6300.0],["2012-06-15",1.2574,1.2665,1.1663,1.2665,15200.0],["2012-06-18",1.2665,1.3394,1.2301,1.2483,15800.0],["2012-06-19",1.2665,1.2847,1.2574,1.2665,19200.0],["2012-06-20",1.3029,1.3029,1.2301,1.2301,10500.0],["2012-06-21",1.2209,1.2209,1.1663,1.1663,13100.0],["2012-06-22",1.2209,1.2209,1.0478,1.1572,18100.0],["2012-06-25",1.1389,1.1663,1.1389,1.1572,18100.0],["2012-06-26",1.148,1.2392,1.148,1.1663,16800.0],["2012-06-27",1.2301,1.2301,1.148,1.1572,9100.0],["2012-06-28",1.148,1.1572,1.148,1.148,15100.0],["2012-06-29",1.1754,1.2574,1.148,1.1845,10200.0],["2012-07-02",1.2483,1.2574,1.1845,1.1845,10900.0],["2012-07-03",1.1936,1.1936,1.1936,1.1936,300.0],["2012-07-05",1.1663,1.2118,1.1663,1.1845,4800.0],["2012-07-06",1.1845,1.2938,1.1845,1.2301,5900.0],["2012-07-09",1.2392,1.2392,1.2301,1.2301,500.0],["2012-07-10",1.2483,1.2756,1.2392,1.2665,7200.0],["2012-07-11",1.2847,1.2847,1.2756,1.2756,1600.0],["2012-07-12",1.2392,1.2847,1.2392,1.2756,4500.0],["2012-07-13",1.3029,1.3941,1.2756,1.3394,8300.0],["2012-07-16",1.4578,1.5945,1.3121,1.3667,39700.0],["2012-07-17",1.3758,1.3758,1.3121,1.3485,900.0],["2012-07-18",1.3394,1.4214,1.3029,1.3212,3000.0],["2012-07-19",1.3394,1.4123,1.3121,1.4123,1400.0],["2012-07-20",1.4305,1.4396,1.2938,1.3121,7000.0],["2012-07-23",1.3212,1.4123,1.3121,1.3212,11200.0],["2012-07-24",1.4123,1.4123,1.2938,1.3212,2300.0],["2012-07-25",1.3212,1.3849,1.3212,1.3758,10400.0],["2012-07-26",1.2938,1.3758,1.2847,1.3758,11400.0],["2012-07-27",1.3849,1.3849,1.2027,1.2665,17500.0],["2012-07-30",1.2301,1.3121,1.2301,1.3121,7300.0],["2012-07-31",1.2938,1.3029,1.2756,1.2756,2800.0],["2012-08-01",1.3303,1.5034,1.2574,1.3394,26400.0],["2012-08-02",1.4032,1.4032,1.2756,1.3667,1900.0],["2012-08-03",1.3394,1.3667,1.2756,1.3667,5000.0],["2012-08-06",1.3212,1.3212,1.2756,1.2756,2800.0],["2012-08-07",1.2756,1.4123,1.2756,1.2847,20100.0],["2012-08-08",1.3303,1.3394,1.2756,1.2756,8400.0],["2012-08-09",1.2756,1.2756,1.2756,1.2756,15400.0],["2012-08-10",1.2392,1.2756,1.2392,1.2756,9300.0],["2012-08-13",1.2847,1.3212,1.2847,1.3121,3000.0],["2012-08-14",1.2938,1.3576,1.2938,1.3121,2400.0],["2012-08-15",1.3667,1.3667,1.2665,1.3212,1600.0],["2012-08-16",1.2938,1.3667,1.2938,1.2938,25600.0],["2012-08-17",1.3576,1.3576,1.3485,1.3485,200.0],["2012-08-20",1.2938,1.3303,1.2847,1.3303,26500.0],["2012-08-21",1.3576,1.3667,1.3212,1.3394,14400.0],["2012-08-22",1.3029,1.3029,1.3029,1.3029,500.0],["2012-08-23",1.3212,1.3212,1.2756,1.2938,22200.0],["2012-08-24",1.3394,1.3576,1.3029,1.3029,3300.0],["2012-08-27",1.3029,1.3667,1.3029,1.3576,13300.0],["2012-08-28",1.3667,1.3849,1.3029,1.3667,4900.0],["2012-08-29",1.3212,1.3758,1.3212,1.3667,15900.0],["2012-08-30",1.3941,1.3941,1.2938,1.3394,4400.0],["2012-08-31",1.3212,1.3849,1.3121,1.3121,25700.0],["2012-09-04",1.3849,1.4123,1.3576,1.3667,14700.0],["2012-09-05",1.3576,1.4123,1.3029,1.3667,15700.0],["2012-09-06",1.3758,1.3849,1.3667,1.3667,2900.0],["2012-09-07",1.3667,1.3758,1.3667,1.3758,2100.0],["2012-09-10",1.3758,1.3758,1.2938,1.2938,6200.0],["2012-09-11",1.3212,1.3849,1.3212,1.3576,1500.0],["2012-09-12",1.3212,1.3667,1.3121,1.3485,31300.0],["2012-09-13",1.3212,1.3667,1.2938,1.3667,12000.0],["2012-09-14",1.3303,1.3667,1.3303,1.3667,1400.0],["2012-09-17",1.3303,1.4123,1.3303,1.3758,15800.0],["2012-09-18",1.3303,1.3849,1.3303,1.3303,11700.0],["2012-09-19",1.3394,1.3667,1.3303,1.3667,11700.0],["2012-09-20",1.3941,1.3941,1.3941,1.3941,100.0],["2012-09-21",1.3667,1.3758,1.3394,1.3394,11300.0],["2012-09-24",1.2938,1.3212,1.1845,1.3029,47200.0],["2012-09-25",1.2938,1.3029,1.2938,1.2938,3400.0],["2012-09-26",1.2938,1.3029,1.2756,1.2938,17600.0],["2012-09-27",1.2938,1.3212,1.2938,1.3212,3700.0],["2012-09-28",1.3029,1.3394,1.3029,1.3121,2600.0],["2012-10-01",1.3212,1.3941,1.2847,1.3394,24100.0],["2012-10-02",1.3212,1.3576,1.2938,1.3212,19700.0],["2012-10-03",1.2938,1.3121,1.2938,1.2938,4400.0],["2012-10-04",1.2938,1.3303,1.2938,1.2938,7600.0],["2012-10-05",1.2938,1.3485,1.2938,1.3029,3600.0],["2012-10-08",1.3576,1.5034,1.3576,1.4123,18500.0],["2012-10-09",1.3849,1.4396,1.3849,1.4396,167400.0],["2012-10-10",1.4123,1.4305,1.3121,1.3303,12200.0],["2012-10-11",1.3485,1.3485,1.2938,1.3029,13300.0],["2012-10-12",1.3121,1.3121,1.3121,1.3121,55100.0],["2012-10-15",1.3667,1.3667,1.3029,1.3029,4200.0],["2012-10-16",1.3667,1.4032,1.3121,1.3394,10800.0],["2012-10-17",1.3121,1.4123,1.3121,1.3212,5100.0],["2012-10-18",1.3485,1.3485,1.3121,1.3121,5400.0],["2012-10-19",1.3667,1.3667,1.3121,1.3121,8700.0],["2012-10-22",1.3121,1.3121,1.3121,1.3121,8300.0],["2012-10-23",1.3121,1.3212,1.2756,1.2938,35900.0],["2012-10-24",1.2756,1.3212,1.2118,1.3121,20400.0],["2012-10-25",1.3121,1.4123,1.3121,1.3212,15900.0],["2012-10-26",1.2938,1.3485,1.2756,1.3485,12500.0],["2012-10-31",1.3394,1.3394,1.1845,1.2756,22900.0],["2012-11-01",1.2847,1.2847,1.1845,1.2301,10500.0],["2012-11-02",1.2209,1.2938,1.2027,1.2301,26100.0],["2012-11-05",1.2938,1.3667,1.2574,1.3667,13700.0],["2012-11-06",1.2938,1.2938,1.2938,1.2938,1800.0],["2012-11-07",1.3121,1.3121,1.2301,1.2756,30800.0],["2012-11-08",1.3029,1.3029,1.2301,1.2665,2200.0],["2012-11-09",1.2027,1.2756,1.2027,1.2301,4100.0],["2012-11-12",1.2483,1.2756,1.2301,1.2756,3200.0],["2012-11-13",1.2301,1.2483,1.2301,1.2483,16600.0],["2012-11-14",1.2301,1.2483,1.1845,1.2392,14800.0],["2012-11-15",1.2301,1.2483,1.2301,1.2483,3900.0],["2012-11-16",1.2483,1.2483,1.2301,1.2483,6100.0],["2012-11-19",1.2301,1.2483,1.2027,1.2301,27800.0],["2012-11-20",1.2027,1.2301,1.2027,1.2301,2000.0],["2012-11-21",1.2392,1.2756,1.2301,1.2392,10500.0],["2012-11-23",1.2301,1.2301,1.2301,1.2301,1300.0],["2012-11-26",1.2301,1.2301,1.2301,1.2301,4400.0],["2012-11-27",1.2392,1.2483,1.2209,1.2392,6500.0],["2012-11-28",1.2027,1.2665,1.2027,1.2301,5000.0],["2012-11-29",1.2392,1.2665,1.2392,1.2665,11000.0],["2012-11-30",1.2301,1.2301,1.0752,1.0752,34900.0],["2012-12-03",1.0934,1.2756,1.0934,1.2027,15900.0],["2012-12-04",1.148,1.2118,1.1116,1.1116,20700.0],["2012-12-05",1.1116,1.1389,1.0934,1.1389,39000.0],["2012-12-06",1.0934,1.2118,1.0934,1.1845,8600.0],["2012-12-07",1.1936,1.1936,1.1025,1.1298,800.0],["2012-12-10",1.1663,1.1663,1.1116,1.1207,1800.0],["2012-12-11",1.1572,1.1663,1.1116,1.1116,8700.0],["2012-12-12",1.1116,1.1298,1.0934,1.1298,16200.0],["2012-12-13",1.1298,1.1298,1.0934,1.0934,13600.0],["2012-12-14",1.0934,1.0934,1.0569,1.0934,40600.0],["2012-12-17",1.0934,1.0934,1.0752,1.0843,12300.0],["2012-12-18",1.066,1.0934,1.0569,1.0569,14100.0],["2012-12-19",1.0843,1.0934,1.0569,1.0752,8000.0],["2012-12-20",1.0843,1.0934,1.0569,1.0934,78800.0],["2012-12-21",1.0934,1.1116,1.066,1.0752,33100.0],["2012-12-24",1.0843,1.1389,1.0752,1.0934,16900.0],["2012-12-26",1.1389,1.1663,1.0023,1.0023,41100.0],["2012-12-27",1.0478,1.1298,1.0478,1.0843,40400.0],["2012-12-28",1.1389,1.1663,1.0569,1.1207,18700.0],["2012-12-31",1.1298,1.1298,1.0843,1.1116,4000.0],["2013-01-02",1.1389,1.2027,1.1389,1.1663,14100.0],["2013-01-03",1.1572,1.1845,1.148,1.1572,10600.0],["2013-01-04",1.1754,1.2027,1.1207,1.1207,10200.0],["2013-01-07",1.1116,1.1845,1.1025,1.1663,36000.0],["2013-01-08",1.1389,1.1845,1.1389,1.1389,7000.0],["2013-01-09",1.1298,1.1845,1.1298,1.1845,10500.0],["2013-01-10",1.1845,1.1845,1.1572,1.1663,9000.0],["2013-01-11",1.1572,1.2574,1.0934,1.2574,21300.0],["2013-01-14",1.2574,1.2756,1.1845,1.1845,7000.0],["2013-01-15",1.1754,1.2301,1.1754,1.2027,8400.0],["2013-01-16",1.2301,1.3212,1.2027,1.2118,28200.0],["2013-01-17",1.2756,1.3303,1.2301,1.2574,19000.0],["2013-01-18",1.2118,1.3121,1.2118,1.2574,9700.0],["2013-01-22",1.2574,1.4578,1.2301,1.4396,53200.0],["2013-01-23",1.3667,1.4305,1.2027,1.4123,13700.0],["2013-01-24",1.4487,1.549,1.4123,1.4123,88000.0],["2013-01-25",1.4578,1.549,1.4123,1.4669,36600.0],["2013-01-28",1.5307,1.5945,1.5125,1.549,56400.0],["2013-01-29",1.5854,1.9407,1.5854,1.8679,135900.0],["2013-01-30",1.8861,2.041,1.8861,2.0319,153500.0],["2013-01-31",2.0045,2.0136,1.8496,1.8861,82200.0],["2013-02-01",1.9134,2.0228,1.8405,2.0228,56000.0],["2013-02-04",2.0501,2.0501,1.959,1.959,38600.0],["2013-02-05",2.0228,2.0228,1.9316,1.9316,20600.0],["2013-02-06",1.9407,2.1048,1.9407,2.0956,82500.0],["2013-02-07",2.1412,2.1412,2.0774,2.1321,13600.0],["2013-02-08",2.205,2.205,2.0956,2.1503,36200.0],["2013-02-11",2.1868,2.451,2.0956,2.287,121100.0],["2013-02-12",2.4145,2.861,2.4145,2.861,242200.0],["2013-02-13",2.8701,3.1435,2.7334,2.8975,165700.0],["2013-02-14",2.9612,3.0979,2.6059,2.7152,149500.0],["2013-02-15",2.7699,2.7699,2.4145,2.5421,122100.0],["2013-02-19",2.7061,2.7061,2.4692,2.5786,46200.0],["2013-02-20",2.5968,2.6423,2.4328,2.4419,25700.0],["2013-02-21",2.4328,2.4419,2.2961,2.3325,29100.0],["2013-02-22",2.3872,2.6423,2.3417,2.6423,34100.0],["2013-02-25",2.7426,2.9886,2.6332,2.8246,93800.0],["2013-02-26",2.7243,2.8701,2.6788,2.7243,34700.0],["2013-02-27",2.7426,3.4168,2.6879,3.4168,114000.0],["2013-02-28",3.4168,3.4168,3.0068,3.0979,111800.0],["2013-03-01",3.1252,3.4168,3.1252,3.2984,66400.0],["2013-03-04",3.2801,3.2984,3.0797,3.271,61900.0],["2013-03-05",3.2346,3.3621,3.1708,3.2619,34700.0],["2013-03-06",3.2346,3.2528,2.779,2.943,149800.0],["2013-03-07",2.8701,2.9248,2.7334,2.7517,178900.0],["2013-03-08",2.7972,2.8428,2.779,2.8337,52800.0],["2013-03-11",2.8792,2.943,2.8337,2.9066,51900.0],["2013-03-12",2.9521,2.9977,2.861,2.943,60600.0],["2013-03-13",2.943,2.9612,2.861,2.9521,22500.0],["2013-03-14",2.9612,3.0979,2.9612,3.0797,45500.0],["2013-03-15",3.0979,3.1435,3.025,3.0979,73800.0],["2013-03-18",3.0706,3.2437,3.0341,3.0797,50600.0],["2013-03-19",3.0979,3.1435,2.9612,2.9703,37600.0],["2013-03-20",3.0888,3.189,2.9612,3.0888,37300.0],["2013-03-21",3.1161,3.1435,3.0068,3.0068,28000.0],["2013-03-22",2.9977,3.0979,2.9612,2.9795,22600.0],["2013-03-25",3.0068,3.107,2.8337,2.861,29800.0],["2013-03-26",2.9339,2.9339,2.8519,2.8701,45100.0],["2013-03-27",2.861,3.0797,2.861,2.9521,84000.0],["2013-03-28",2.9703,3.0341,2.8975,2.8975,8300.0],["2013-04-01",2.9521,3.0615,2.8975,2.9339,14500.0],["2013-04-02",2.9157,3.0068,2.9157,2.9612,11700.0],["2013-04-03",2.9612,2.9612,2.8519,2.9066,15700.0],["2013-04-04",2.8883,3.0341,2.8701,2.9521,31200.0],["2013-04-05",2.9612,2.9703,2.9248,2.9339,6100.0],["2013-04-08",2.9066,3.0068,2.8883,2.9612,17400.0],["2013-04-09",2.943,2.9977,2.9248,2.943,19200.0],["2013-04-10",2.943,3.0979,2.9339,3.0068,26300.0],["2013-04-11",3.0706,3.0797,3.0068,3.0432,22500.0],["2013-04-12",3.0888,3.0888,3.0068,3.0068,14400.0],["2013-04-15",3.0523,3.0523,2.9339,2.943,16700.0],["2013-04-16",2.8975,3.0797,2.8883,2.9886,41800.0],["2013-04-17",2.9339,3.0068,2.8883,2.9521,12000.0],["2013-04-18",3.0068,3.0068,2.943,2.9612,12700.0],["2013-04-19",2.9521,2.9886,2.9339,2.9339,5700.0],["2013-04-22",2.9612,2.9977,2.9157,2.943,24500.0],["2013-04-23",2.9886,3.0068,2.9157,2.9157,29300.0],["2013-04-24",2.9157,2.9886,2.9157,2.9795,8500.0],["2013-04-25",3.3257,3.8724,3.3257,3.8724,243900.0],["2013-04-26",3.7266,3.8724,3.6628,3.763,135100.0],["2013-04-29",3.8633,4.3553,3.8633,4.1184,185000.0],["2013-04-30",4.1548,4.2733,4.1184,4.1913,89100.0],["2013-05-01",4.1822,4.1913,3.8086,3.9635,75600.0],["2013-05-02",4.0182,4.0819,3.6628,3.7175,50800.0],["2013-05-03",3.8086,3.9635,3.7539,3.9179,39400.0],["2013-05-06",4.0546,4.2824,3.927,4.246,93400.0],["2013-05-07",4.2915,4.328,4.1366,4.328,26400.0],["2013-05-08",4.1457,4.2824,4.1002,4.2824,16600.0],["2013-05-09",4.2824,4.2824,4.1002,4.1913,22800.0],["2013-05-10",4.2004,4.2004,4.1184,4.1548,17800.0],["2013-05-13",4.1002,4.2824,4.1002,4.1731,29000.0],["2013-05-14",4.2368,4.2733,4.1822,4.2551,29100.0],["2013-05-15",4.2824,4.4555,4.1184,4.4555,114900.0],["2013-05-16",4.4555,5.148,4.4555,4.902,121900.0],["2013-05-17",4.9202,5.312,4.902,5.1844,120400.0],["2013-05-20",5.2391,5.5307,5.2391,5.4213,241100.0],["2013-05-21",5.5124,5.5216,4.8109,5.0113,183400.0],["2013-05-22",5.4122,5.4122,5.0569,5.1024,61000.0],["2013-05-23",4.9658,5.0842,4.7015,5.066,91900.0],["2013-05-24",4.984,5.0113,4.82,4.9931,30100.0],["2013-05-28",5.0933,5.2391,5.0387,5.1207,43700.0],["2013-05-29",5.1662,5.2118,5.1207,5.1389,30000.0],["2013-05-30",5.1115,5.3302,5.1115,5.3211,41300.0],["2013-05-31",5.3302,5.4213,5.1935,5.2027,30700.0],["2013-06-03",5.2847,5.2938,4.82,4.9384,82500.0],["2013-06-04",4.9384,5.0933,4.9384,5.0751,7100.0],["2013-06-05",5.1389,5.2938,4.8929,4.9658,26500.0],["2013-06-06",4.902,5.0842,4.7744,5.0295,35000.0],["2013-06-07",5.148,5.2209,5.1024,5.148,21000.0],["2013-06-10",5.2209,5.2573,5.1207,5.1571,35100.0],["2013-06-11",5.0933,5.2573,5.0933,5.23,17400.0],["2013-06-12",5.2573,5.2573,5.148,5.1935,20700.0],["2013-06-13",5.1935,5.2027,5.1389,5.1844,3900.0],["2013-06-14",5.1662,5.2027,5.1298,5.1844,3100.0],["2013-06-17",5.1571,5.2027,5.1115,5.1115,14100.0],["2013-06-18",5.1571,5.1844,4.9202,4.9658,80900.0],["2013-06-19",4.9749,5.1753,4.9749,5.0478,14300.0],["2013-06-20",5.0478,5.1024,5.0204,5.0842,8300.0],["2013-06-21",5.0933,5.0933,4.9566,5.0113,36300.0],["2013-06-24",5.0204,5.0569,4.9202,4.9202,60700.0],["2013-06-25",5.0295,5.0933,4.9202,5.0751,12500.0],["2013-06-26",5.0751,5.0933,4.9931,5.0751,6500.0],["2013-06-27",5.0478,5.1571,4.9202,5.1389,33900.0],["2013-06-28",4.9202,5.1662,4.9202,5.0295,69100.0],["2013-07-01",5.1115,5.1115,4.9202,4.9658,25700.0],["2013-07-02",4.984,5.1024,4.9202,5.0842,57400.0],["2013-07-03",5.1024,5.1024,4.8473,5.0842,29800.0],["2013-07-05",5.0842,5.1024,4.9293,5.066,21600.0],["2013-07-08",5.1389,5.1662,5.0478,5.0478,26400.0],["2013-07-09",5.0204,5.148,4.9658,5.0842,22100.0],["2013-07-10",5.0387,5.0933,4.9202,4.9566,30400.0],["2013-07-11",4.9658,5.1207,4.9566,5.0842,16000.0],["2013-07-12",5.1024,5.1024,4.9749,4.9749,23200.0],["2013-07-15",5.0842,5.1207,4.9931,5.1207,18000.0],["2013-07-16",5.1207,5.1935,5.1207,5.148,31800.0],["2013-07-17",5.1935,5.7949,5.148,5.7949,139700.0],["2013-07-18",5.804,6.3051,5.804,6.05,115400.0],["2013-07-19",6.1411,6.1411,5.7949,5.804,47000.0],["2013-07-22",5.9225,6.1867,5.7402,6.1685,70700.0],["2013-07-23",6.132,6.214,5.8587,6.1867,28300.0],["2013-07-24",6.2323,6.2414,5.9862,6.2414,40900.0],["2013-07-25",6.2414,6.3051,5.804,6.1958,55300.0],["2013-07-26",6.1685,6.2231,5.9589,6.1594,36700.0],["2013-07-29",6.0956,6.1047,5.3211,5.476,71300.0],["2013-07-30",5.6218,5.6947,5.5398,5.6765,27700.0],["2013-07-31",5.6947,5.6947,5.476,5.4851,31100.0],["2013-08-01",5.558,5.6856,5.4851,5.6491,27100.0],["2013-08-02",5.6491,5.6491,5.3393,5.4304,57100.0],["2013-08-05",5.4304,5.5124,5.3393,5.5033,28500.0],["2013-08-06",5.558,5.6491,5.558,5.64,21500.0],["2013-08-07",5.6491,5.6491,5.558,5.6491,10500.0],["2013-08-08",5.64,5.64,5.3849,5.5398,7900.0],["2013-08-09",5.5033,5.6036,5.4031,5.6036,32300.0],["2013-08-12",5.5307,5.8951,5.4487,5.7858,37700.0],["2013-08-13",5.8951,5.9225,5.7858,5.7858,8800.0],["2013-08-14",5.8314,5.9042,5.6947,5.6947,16300.0],["2013-08-15",5.6491,5.6947,5.476,5.5489,21600.0],["2013-08-16",5.5489,5.5489,5.4669,5.5033,32700.0],["2013-08-19",5.4942,5.4942,5.3302,5.4213,28800.0],["2013-08-20",5.3849,5.4578,5.3667,5.4578,13700.0],["2013-08-21",5.4213,5.5124,5.394,5.4851,12600.0],["2013-08-22",5.4851,5.5124,5.3758,5.5124,17200.0],["2013-08-23",5.5124,5.558,5.3758,5.5124,10600.0],["2013-08-26",5.4669,5.5125,5.3302,5.4304,18500.0],["2013-08-27",5.3849,5.4578,5.1207,5.1207,21500.0],["2013-08-28",5.066,5.1024,4.9384,5.0751,27100.0],["2013-08-29",5.0569,5.312,5.0478,5.1662,18400.0],["2013-08-30",5.1662,5.2847,5.1662,5.2391,10800.0],["2013-09-03",5.23,5.2847,5.1024,5.2573,40300.0],["2013-09-04",5.2573,5.4578,5.23,5.2847,37800.0],["2013-09-05",5.3484,5.4578,5.2938,5.2938,6800.0],["2013-09-06",5.3484,5.4578,5.23,5.4578,14700.0],["2013-09-09",5.4578,5.4578,5.1207,5.3302,10100.0],["2013-09-10",5.4031,5.4304,5.2482,5.2573,12000.0],["2013-09-11",5.2573,5.2573,5.0751,5.1115,22800.0],["2013-09-12",5.0933,5.1753,5.0933,5.1389,19700.0],["2013-09-13",5.1389,5.3211,5.1389,5.2573,6500.0],["2013-09-16",5.312,5.312,5.2573,5.2847,17900.0],["2013-09-17",5.2391,5.3302,5.0387,5.0387,98500.0],["2013-09-18",5.0933,5.4122,5.0933,5.312,14400.0],["2013-09-19",5.394,5.4122,5.2027,5.3484,16400.0],["2013-09-20",5.3302,5.4213,5.2209,5.4213,14200.0],["2013-09-23",5.4213,5.4213,5.0569,5.3211,2300.0],["2013-09-24",5.3393,5.4122,5.2027,5.3211,14200.0],["2013-09-25",5.1298,5.4213,5.1298,5.2664,27600.0],["2013-09-26",5.3029,5.4213,5.23,5.3484,7900.0],["2013-09-27",5.312,5.4122,5.2209,5.3211,9800.0],["2013-09-30",5.2209,5.3302,5.1298,5.1844,20400.0],["2013-10-01",5.2209,5.2847,5.1935,5.2482,11200.0],["2013-10-02",5.1753,5.2209,5.1389,5.1571,10800.0],["2013-10-03",5.1571,5.2391,5.1571,5.1844,10000.0],["2013-10-04",5.2664,5.2664,5.1662,5.1935,900.0],["2013-10-07",5.1571,5.3211,5.1115,5.1389,29200.0],["2013-10-08",5.1844,5.1844,5.0204,5.0295,10400.0],["2013-10-09",5.0569,5.1935,5.0478,5.0569,12800.0],["2013-10-10",5.2209,5.2209,5.0751,5.1844,1600.0],["2013-10-11",5.1844,5.1844,5.0569,5.1662,4800.0],["2013-10-14",5.0569,5.2027,5.0569,5.1844,15600.0],["2013-10-15",5.148,5.1844,5.0751,5.1024,8600.0],["2013-10-16",5.0933,5.2027,5.0569,5.2027,15900.0],["2013-10-17",5.1207,5.1935,5.0569,5.148,9000.0],["2013-10-18",5.1662,5.1844,5.148,5.1662,8000.0],["2013-10-21",5.2118,5.2756,5.1935,5.2756,31300.0],["2013-10-22",5.1298,5.2756,5.1298,5.2756,20800.0],["2013-10-23",5.2027,5.2573,5.1935,5.2118,15500.0],["2013-10-24",5.394,5.4122,5.1024,5.1298,44900.0],["2013-10-25",5.1207,5.1571,5.0569,5.066,70800.0],["2013-10-28",5.0842,5.1571,5.0478,5.0478,31600.0],["2013-10-29",5.0204,5.1024,4.6742,4.7744,43400.0],["2013-10-30",4.7744,4.7744,4.0546,4.2095,151100.0],["2013-10-31",4.1366,4.3462,4.0546,4.3462,34000.0],["2013-11-01",4.2368,4.2824,4.0273,4.1002,38300.0],["2013-11-04",4.0637,4.3553,4.0364,4.1548,39300.0],["2013-11-05",4.1548,4.2733,3.7904,4.0273,35100.0],["2013-11-06",4.0546,4.1366,4.0273,4.0546,13900.0],["2013-11-07",4.0819,4.0819,3.9271,3.9999,7000.0],["2013-11-08",4.0911,4.0911,3.9362,4.0364,35000.0],["2013-11-11",4.0546,4.1913,3.9726,4.0273,22800.0],["2013-11-12",4.0637,4.0637,3.9726,3.9999,5600.0],["2013-11-13",4.0364,4.0546,3.9908,3.9999,3000.0],["2013-11-14",3.9635,4.0364,3.9635,3.9999,7700.0],["2013-11-15",4.0546,4.0546,3.9726,4.0091,14700.0],["2013-11-18",3.9908,4.0819,3.9544,3.9544,15200.0],["2013-11-19",3.9635,4.0546,3.8997,4.0182,10700.0],["2013-11-20",4.0637,4.0728,4.0091,4.0091,8300.0],["2013-11-21",4.0182,4.0455,3.9908,4.0091,5900.0],["2013-11-22",4.0364,4.0728,4.0091,4.0364,12600.0],["2013-11-25",4.0091,4.1093,4.0091,4.0364,13800.0],["2013-11-26",4.0819,4.1002,3.9817,4.0911,19000.0],["2013-11-27",4.1184,4.1731,4.0182,4.1002,19900.0],["2013-11-29",4.1366,4.1366,4.0637,4.1093,7300.0],["2013-12-02",4.0819,4.0819,4.0091,4.0364,22000.0],["2013-12-03",4.0182,4.0364,3.9635,3.9635,29700.0],["2013-12-04",4.0819,4.1366,3.9999,4.0091,10400.0],["2013-12-05",4.0091,4.0364,3.9544,4.0364,4400.0],["2013-12-06",4.0273,4.1184,3.9999,4.0091,22900.0],["2013-12-09",4.0455,4.1002,4.0091,4.1002,27300.0],["2013-12-10",4.0819,4.1184,4.0546,4.0637,17500.0],["2013-12-11",4.0364,4.0911,4.0182,4.0273,19100.0],["2013-12-12",4.0182,4.1002,4.0091,4.0273,21700.0],["2013-12-13",4.0455,4.1002,3.9908,3.9908,24100.0],["2013-12-16",3.9362,4.0273,3.9362,4.0182,13900.0],["2013-12-17",4.0091,4.0364,3.9817,3.9999,6800.0],["2013-12-18",3.9999,4.1002,3.9635,4.0455,30200.0],["2013-12-19",4.0455,4.0637,4.0455,4.0637,23500.0],["2013-12-20",4.0637,4.1002,4.0091,4.0819,22400.0],["2013-12-23",4.0546,4.2824,4.0455,4.2642,14500.0],["2013-12-24",4.2368,4.2368,4.0091,4.1275,8400.0],["2013-12-26",4.0182,4.2368,4.0182,4.1913,7300.0],["2013-12-27",4.1457,4.3188,4.1457,4.1548,11000.0],["2013-12-30",4.1548,4.3006,4.1548,4.1913,7700.0],["2013-12-31",4.1639,4.2186,4.1548,4.2095,23600.0],["2014-01-02",4.2186,4.2915,4.2186,4.2551,38800.0],["2014-01-03",4.2824,4.3644,4.2642,4.2915,23300.0],["2014-01-06",4.328,4.5466,4.328,4.4191,18200.0],["2014-01-07",4.4555,4.4555,4.3735,4.4282,8300.0],["2014-01-08",4.4464,4.4555,4.3917,4.3917,11600.0],["2014-01-09",4.4191,4.4464,4.3826,4.4282,12100.0],["2014-01-10",4.4191,4.4191,4.1548,4.1548,45800.0],["2014-01-13",4.1457,4.2186,3.9544,4.0273,35200.0],["2014-01-14",4.0819,4.1275,3.9453,4.0364,20500.0],["2014-01-15",4.0911,4.1366,4.0819,4.1184,4100.0],["2014-01-16",4.1639,4.2824,4.1002,4.2733,20800.0],["2014-01-17",4.3097,4.3097,4.2186,4.2277,14800.0],["2014-01-21",4.164,4.3006,4.0637,4.1548,54200.0],["2014-01-22",4.2004,4.2642,4.1913,4.2642,10200.0],["2014-01-23",4.2824,4.2824,4.2368,4.246,29700.0],["2014-01-24",4.2551,4.2551,4.0728,4.2551,35100.0],["2014-01-27",4.2551,4.2551,4.2551,4.2551,0.0],["2014-01-28",4.2824,4.2824,4.2095,4.2642,10100.0],["2014-01-29",4.2824,4.4191,4.2824,4.3553,65100.0],["2014-01-30",4.3826,4.3826,3.9635,4.1731,37100.0],["2014-01-31",4.1639,4.246,4.1639,4.2368,12000.0],["2014-02-03",4.2733,4.4555,4.1913,4.328,53200.0],["2014-02-04",4.4008,4.5284,4.3735,4.5011,54000.0],["2014-02-05",4.5284,4.7744,4.5102,4.5193,56300.0],["2014-02-06",4.5466,4.5466,4.328,4.3735,12700.0],["2014-02-07",4.328,4.4646,4.328,4.3644,13600.0],["2014-02-10",4.3735,4.3735,4.2004,4.2277,33500.0],["2014-02-11",4.1913,4.3006,4.1913,4.2004,21700.0],["2014-02-12",4.2368,4.2368,4.2095,4.2186,13200.0],["2014-02-13",4.2277,4.4282,4.2277,4.3735,29200.0],["2014-02-14",4.41,4.5193,4.328,4.5011,82100.0],["2014-02-18",4.5102,4.8018,4.5102,4.656,92400.0],["2014-02-19",4.6469,4.7197,4.2368,4.4555,35600.0],["2014-02-20",4.328,4.4373,4.3188,4.4373,20900.0],["2014-02-21",4.4646,4.6013,4.4555,4.5831,5300.0],["2014-02-24",4.6013,4.6013,4.4737,4.4737,33100.0],["2014-02-25",4.5193,4.574,4.4282,4.574,9400.0],["2014-02-26",4.5193,4.574,4.3644,4.5649,7500.0],["2014-02-27",4.5011,4.5649,4.328,4.5557,5800.0],["2014-02-28",4.5466,4.5466,4.4555,4.4829,3600.0],["2014-03-03",4.4737,4.4829,4.41,4.4373,23900.0],["2014-03-04",4.41,4.5649,4.41,4.5375,14400.0],["2014-03-05",4.492,4.5011,4.4464,4.4737,18000.0],["2014-03-06",4.4464,4.492,4.4191,4.4464,14900.0],["2014-03-07",4.41,4.5649,4.41,4.492,7700.0],["2014-03-10",4.4646,4.5284,4.3462,4.3735,24200.0],["2014-03-11",4.3644,4.3735,4.2004,4.2004,42200.0],["2014-03-12",4.2277,4.2915,4.1548,4.1913,28900.0],["2014-03-13",4.1822,4.2368,4.1366,4.2186,17200.0],["2014-03-14",4.1822,4.2368,4.164,4.2277,7700.0],["2014-03-17",4.164,4.164,4.0728,4.1184,28700.0],["2014-03-18",4.1002,4.246,4.0637,4.246,42400.0],["2014-03-19",4.2551,4.2915,4.1822,4.2186,4300.0],["2014-03-20",4.3006,4.3006,4.1731,4.2186,8300.0],["2014-03-21",4.2642,4.3006,4.0911,4.2368,19700.0],["2014-03-24",4.1913,4.1913,4.0819,4.1093,12300.0],["2014-03-25",4.1457,4.3006,4.1002,4.246,47100.0],["2014-03-26",4.2733,4.2733,4.2368,4.2368,12100.0],["2014-03-27",4.1366,4.1913,4.0091,4.1913,41000.0],["2014-03-28",4.1457,4.2186,4.1184,4.1913,12300.0],["2014-03-31",4.1731,4.2004,4.1002,4.1913,26100.0],["2014-04-01",4.1913,4.2733,4.1275,4.2095,9100.0],["2014-04-02",4.1913,4.3097,4.1913,4.2824,30400.0],["2014-04-03",4.246,4.3553,4.246,4.2824,32600.0],["2014-04-04",4.4191,4.5011,4.328,4.4191,2567700.0],["2014-04-07",4.4191,4.4191,4.2186,4.3462,172700.0],["2014-04-08",4.328,4.4191,4.328,4.3826,146700.0],["2014-04-09",4.4191,4.5102,4.3735,4.4646,423400.0],["2014-04-10",4.4646,4.5193,4.4191,4.4555,120700.0],["2014-04-11",4.4646,4.4829,4.2551,4.3462,442700.0],["2014-04-14",4.4191,4.4737,4.41,4.4191,82700.0],["2014-04-15",4.4464,4.4829,4.3735,4.4373,77300.0],["2014-04-16",4.4373,4.4555,4.4191,4.4191,37600.0],["2014-04-17",4.4555,4.4646,4.4191,4.4464,52500.0],["2014-04-21",4.4191,4.5102,4.4191,4.4646,103300.0],["2014-04-22",4.492,4.5011,4.4373,4.4555,23300.0],["2014-04-23",4.4373,4.5011,4.4191,4.4737,40100.0],["2014-04-24",4.5102,4.5557,4.4191,4.4737,63900.0],["2014-04-25",4.4191,4.4282,4.2368,4.2824,147700.0],["2014-04-28",4.2824,4.4191,4.2824,4.328,66900.0],["2014-04-29",4.3188,4.3735,4.2915,4.3644,124800.0],["2014-04-30",4.328,4.3371,4.328,4.3371,34800.0],["2014-05-01",4.3644,4.4282,4.3188,4.3735,63700.0],["2014-05-02",4.3735,4.4373,4.328,4.328,45600.0],["2014-05-05",4.3462,4.3735,4.2824,4.328,71100.0],["2014-05-06",4.3097,4.3553,4.2824,4.3006,71700.0],["2014-05-07",4.3006,4.328,4.2824,4.2915,31300.0],["2014-05-08",4.3097,4.328,4.2824,4.328,13500.0],["2014-05-09",4.3006,4.3826,4.3006,4.3826,23300.0],["2014-05-12",4.3826,4.3826,4.2915,4.328,21800.0],["2014-05-13",4.3644,4.3644,4.2915,4.3006,22700.0],["2014-05-14",4.2915,4.3097,4.2824,4.2824,12700.0],["2014-05-15",4.2824,4.328,4.2824,4.2824,68100.0],["2014-05-16",4.2824,4.328,4.2824,4.3097,161100.0],["2014-05-19",4.2824,4.328,4.2824,4.2915,22900.0],["2014-05-20",4.2915,4.3097,4.2824,4.2824,20700.0],["2014-05-21",4.2915,4.3097,4.2824,4.3097,34400.0],["2014-05-22",4.2915,4.3462,4.2915,4.328,34100.0],["2014-05-23",4.3188,4.328,4.2824,4.3097,22000.0],["2014-05-27",4.2642,4.3097,4.2642,4.2915,8700.0],["2014-05-28",4.2915,4.328,4.2824,4.2824,9500.0],["2014-05-29",4.3097,4.328,4.2733,4.2915,10700.0],["2014-05-30",4.2915,4.2915,4.2824,4.2915,16600.0],["2014-06-02",4.2642,4.3006,4.2368,4.2915,14900.0],["2014-06-03",4.3097,4.328,4.2551,4.3188,46100.0],["2014-06-04",4.2915,4.3188,4.2824,4.3097,16300.0],["2014-06-05",4.3097,4.4829,4.3097,4.4829,113400.0],["2014-06-06",4.4646,4.5557,4.4464,4.5193,231000.0],["2014-06-09",4.5284,4.5557,4.4464,4.5557,35000.0],["2014-06-10",4.5284,4.5557,4.5193,4.5557,291400.0],["2014-06-11",4.5284,4.5557,4.5284,4.5557,31900.0],["2014-06-12",4.5284,4.5466,4.4828,4.5284,23900.0],["2014-06-13",4.5011,4.5649,4.4191,4.4646,21400.0],["2014-06-16",4.4737,4.492,4.2824,4.328,23500.0],["2014-06-17",4.3371,4.4282,4.328,4.3917,15900.0],["2014-06-18",4.4191,4.4282,4.328,4.3917,26900.0],["2014-06-19",4.4737,4.4737,4.3371,4.3462,11400.0],["2014-06-20",4.328,4.3553,4.328,4.328,38600.0],["2014-06-23",4.328,4.3826,4.3188,4.328,7100.0],["2014-06-24",4.328,4.3735,4.328,4.328,39200.0],["2014-06-25",4.3735,4.41,4.328,4.3826,15700.0],["2014-06-26",4.3553,4.4646,4.328,4.4646,8300.0],["2014-06-27",4.4646,4.5102,4.328,4.4646,112800.0],["2014-06-30",4.4373,4.574,4.3371,4.5284,689500.0],["2014-07-01",4.6013,4.6377,4.4737,4.6377,35800.0],["2014-07-02",4.6013,4.7835,4.574,4.6651,27200.0],["2014-07-03",4.6104,4.6104,4.492,4.5193,16300.0],["2014-07-07",4.4737,4.5284,4.41,4.4282,13500.0],["2014-07-08",4.3462,4.4646,4.3371,4.3917,16300.0],["2014-07-09",4.3917,4.4464,4.3371,4.3371,7400.0],["2014-07-10",4.328,4.4555,4.328,4.3462,39100.0],["2014-07-11",4.3644,4.3917,4.3462,4.3462,12400.0],["2014-07-14",4.3553,4.5557,4.3553,4.4008,14800.0],["2014-07-15",4.3826,4.5011,4.3462,4.4464,15800.0],["2014-07-16",4.3644,4.5375,4.3644,4.3735,6300.0],["2014-07-17",4.41,4.41,4.3735,4.3826,5000.0],["2014-07-18",4.4464,4.4555,4.3553,4.4008,64400.0],["2014-07-21",4.4555,4.5193,4.3735,4.4008,29800.0],["2014-07-22",4.3917,4.4373,4.3826,4.3917,9700.0],["2014-07-23",4.4737,4.4737,4.3826,4.41,41700.0],["2014-07-24",4.3826,4.3917,4.3188,4.328,288100.0],["2014-07-25",4.3826,4.4646,4.3006,4.3644,30500.0],["2014-07-28",4.2915,4.3917,4.2824,4.3371,20800.0],["2014-07-29",4.3371,4.4555,4.2824,4.4191,43000.0],["2014-07-30",4.3917,4.4464,4.328,4.4464,31500.0],["2014-07-31",4.3371,4.4555,4.3371,4.41,11100.0],["2014-08-01",4.3371,4.3644,4.1913,4.3644,44500.0],["2014-08-04",4.3644,4.3644,4.2551,4.2824,16300.0],["2014-08-05",4.3462,4.3462,4.2642,4.2824,13000.0],["2014-08-06",4.2824,4.3188,4.2824,4.3006,6500.0],["2014-08-07",4.2642,4.3188,4.2642,4.3188,8800.0],["2014-08-08",4.2824,4.3097,4.2824,4.3097,16600.0],["2014-08-11",4.2642,4.328,4.2642,4.3188,23300.0],["2014-08-12",4.2824,4.41,4.2824,4.3735,8600.0],["2014-08-13",4.3644,4.41,4.3553,4.4008,2500.0],["2014-08-14",4.4191,4.4191,4.3097,4.3826,3900.0],["2014-08-15",4.328,4.3826,4.2824,4.3097,19500.0],["2014-08-18",4.3188,4.3735,4.3006,4.3553,7600.0],["2014-08-19",4.4008,4.4008,4.3006,4.328,12200.0],["2014-08-20",4.2824,4.3644,4.2824,4.328,97900.0],["2014-08-21",4.3371,4.4008,4.3006,4.328,123400.0],["2014-08-22",4.3097,4.3553,4.2824,4.3553,32900.0],["2014-08-25",4.3097,4.3735,4.2915,4.3462,7200.0],["2014-08-26",4.2915,4.3462,4.2915,4.3371,24400.0],["2014-08-27",4.3006,4.3917,4.3006,4.3735,12800.0],["2014-08-28",4.3371,4.3735,4.3006,4.3371,20000.0],["2014-08-29",4.2915,4.3644,4.2824,4.328,8800.0],["2014-09-02",4.2915,4.3917,4.2824,4.3097,27400.0],["2014-09-03",4.328,4.3735,4.328,4.3735,9900.0],["2014-09-04",4.328,4.4646,4.2824,4.328,111000.0],["2014-09-05",4.3462,4.4191,4.3371,4.4191,10600.0],["2014-09-08",4.4008,4.4008,4.328,4.3462,10300.0],["2014-09-09",4.328,4.3917,4.328,4.3553,11100.0],["2014-09-10",4.3371,4.3644,4.3006,4.3371,13500.0],["2014-09-11",4.3917,4.41,4.3097,4.41,14500.0],["2014-09-12",4.3097,4.3644,4.2915,4.3006,13200.0],["2014-09-15",4.3371,4.3371,4.2915,4.3006,4900.0],["2014-09-16",4.2915,4.3553,4.2824,4.3097,15800.0],["2014-09-17",4.3097,4.3553,4.3097,4.3188,21800.0],["2014-09-18",4.41,4.4646,4.3462,4.4555,88700.0],["2014-09-19",4.4464,4.5102,4.3826,4.5102,34900.0],["2014-09-22",4.4829,4.5011,4.3188,4.4737,11100.0],["2014-09-23",4.41,4.492,4.328,4.4191,8500.0],["2014-09-24",4.328,4.3917,4.2915,4.3826,26400.0],["2014-09-25",4.3371,4.3917,4.328,4.328,9700.0],["2014-09-26",4.3917,4.4829,4.328,4.3371,20300.0],["2014-09-29",4.3553,4.3826,4.3097,4.3371,8000.0],["2014-09-30",4.3826,4.4373,4.3826,4.3826,9100.0],["2014-10-01",4.3735,4.3917,4.3371,4.3644,11600.0],["2014-10-02",4.328,4.3371,4.328,4.3371,11100.0],["2014-10-03",4.3371,4.3826,4.328,4.3371,20200.0],["2014-10-06",4.3371,4.3553,4.328,4.328,34600.0],["2014-10-07",4.328,4.3917,4.328,4.3371,14300.0],["2014-10-08",4.328,4.3735,4.328,4.3462,37900.0],["2014-10-09",4.3462,4.3826,4.328,4.3644,209600.0],["2014-10-10",4.3644,4.41,4.3371,4.4008,10800.0],["2014-10-13",4.3371,4.3826,4.328,4.3553,26500.0],["2014-10-14",4.3553,4.3917,4.328,4.328,11500.0],["2014-10-15",4.3553,4.3826,4.328,4.3735,12000.0],["2014-10-16",4.3826,4.3917,4.2915,4.3462,59100.0],["2014-10-17",4.3644,4.4191,4.328,4.4191,24000.0],["2014-10-20",4.3735,4.492,4.3735,4.492,62200.0],["2014-10-21",4.4829,4.6013,4.2915,4.5193,75700.0],["2014-10-22",4.5193,4.574,4.3097,4.3188,32000.0],["2014-10-23",4.4737,4.4829,4.0728,4.2824,151800.0],["2014-10-24",4.2551,4.3462,4.2551,4.2824,258400.0],["2014-10-27",4.2824,4.3462,4.2642,4.328,60500.0],["2014-10-28",4.2915,4.3644,4.2915,4.328,9500.0],["2014-10-29",4.3006,4.3006,4.246,4.2824,21300.0],["2014-10-30",4.2824,4.4191,4.2642,4.328,79100.0],["2014-10-31",4.3553,4.4373,4.3188,4.3735,8000.0],["2014-11-03",4.41,4.4555,4.3644,4.3735,24800.0],["2014-11-04",4.328,4.4008,4.2551,4.2915,16800.0],["2014-11-05",4.328,4.3644,4.246,4.3097,5600.0],["2014-11-06",4.3188,4.3188,4.246,4.2824,4800.0],["2014-11-07",4.3188,4.3553,4.246,4.328,6600.0],["2014-11-10",4.3462,4.3553,4.3006,4.328,4200.0],["2014-11-11",4.3006,4.328,4.2004,4.2915,5500.0],["2014-11-12",4.3553,4.4282,4.3553,4.4008,10100.0],["2014-11-13",4.41,4.4282,4.328,4.3462,6000.0],["2014-11-14",4.328,4.328,4.2824,4.2824,19400.0],["2014-11-17",4.328,4.3735,4.2824,4.2824,24900.0],["2014-11-18",4.3006,4.3735,4.3006,4.3188,9900.0],["2014-11-19",4.2824,4.3553,4.2824,4.3188,51900.0],["2014-11-20",4.3006,4.3644,4.2824,4.3188,7000.0],["2014-11-21",4.3097,4.3188,4.2824,4.3188,16500.0],["2014-11-24",4.2277,4.3188,4.2277,4.3006,19400.0],["2014-11-25",4.328,4.328,4.2824,4.3006,10300.0],["2014-11-26",4.328,4.328,4.3006,4.3097,9000.0],["2014-11-28",4.3644,4.3644,4.3006,4.3006,3800.0],["2014-12-01",4.3097,4.328,4.2915,4.3097,12300.0],["2014-12-02",4.2915,4.3462,4.2915,4.3371,13500.0],["2014-12-03",4.3644,4.3735,4.3188,4.3553,14700.0],["2014-12-04",4.3371,4.5922,4.328,4.4555,651900.0],["2014-12-05",4.5466,4.6377,4.5193,4.574,188900.0],["2014-12-08",4.574,4.6469,4.5557,4.6469,24900.0],["2014-12-09",4.6104,4.6742,4.5649,4.656,31200.0],["2014-12-10",4.656,4.656,4.4646,4.5557,15300.0],["2014-12-11",4.5649,4.6377,4.5557,4.5557,5000.0],["2014-12-12",4.5922,4.6469,4.5557,4.6013,14500.0],["2014-12-15",4.6013,4.6377,4.6013,4.6286,19100.0],["2014-12-16",4.5557,4.7015,4.5557,4.6469,22100.0],["2014-12-17",4.6377,4.6833,4.6377,4.6469,30800.0],["2014-12-18",4.656,4.7015,4.6469,4.656,32300.0],["2014-12-19",4.5831,4.7197,4.5831,4.6469,22600.0],["2014-12-22",4.6924,4.7289,4.6469,4.6469,13700.0],["2014-12-23",4.6469,4.7197,4.6469,4.6833,10100.0],["2014-12-24",4.6377,4.7289,4.6377,4.7197,5800.0],["2014-12-26",4.6924,4.7289,4.6469,4.7197,37800.0],["2014-12-29",4.6651,4.7835,4.6469,4.7744,52200.0],["2014-12-30",4.7197,4.8746,4.7197,4.8655,52700.0],["2014-12-31",4.9111,4.9658,4.8291,4.8929,65700.0],["2015-01-02",5.1935,5.1935,4.6924,4.6924,24200.0],["2015-01-05",4.7289,4.9111,4.7289,4.8564,92500.0],["2015-01-06",4.7926,4.8564,4.7015,4.7289,7700.0],["2015-01-07",4.738,4.82,4.738,4.7926,11100.0],["2015-01-08",4.8746,4.8746,4.6833,4.8291,8400.0],["2015-01-09",4.7835,4.8655,4.7835,4.7835,10700.0],["2015-01-12",4.7835,4.8109,4.6924,4.738,32900.0],["2015-01-13",4.7835,4.7835,4.738,4.7562,7600.0],["2015-01-14",4.7835,4.8018,4.7562,4.7835,15100.0],["2015-01-15",4.7835,4.7835,4.6924,4.7197,18500.0],["2015-01-16",4.6833,4.8018,4.6833,4.7562,8000.0],["2015-01-20",4.82,4.82,4.738,4.7653,10800.0],["2015-01-21",4.8018,4.8564,4.7471,4.7835,11800.0],["2015-01-22",4.9658,4.9658,4.6104,4.8929,36500.0],["2015-01-23",4.7926,4.9658,4.7926,4.9658,17300.0],["2015-01-26",4.9658,4.9658,4.8018,4.8746,46600.0],["2015-01-27",4.8746,4.9202,4.8746,4.9202,32000.0],["2015-01-28",4.8564,4.9111,4.8291,4.9111,28300.0],["2015-01-29",4.9202,4.9202,4.8746,4.902,11500.0],["2015-01-30",4.8746,4.9566,4.8746,4.9566,105800.0],["2015-02-02",5.0751,5.0751,4.8929,5.0113,50800.0],["2015-02-03",5.0204,5.066,4.9293,5.0569,24400.0],["2015-02-04",5.0569,5.0751,5.0113,5.066,17000.0],["2015-02-05",5.0569,5.1753,5.0569,5.1298,27000.0],["2015-02-06",5.1753,5.2391,5.1571,5.2391,103400.0],["2015-02-09",5.2938,5.3302,5.2664,5.2664,26400.0],["2015-02-10",5.2482,5.2756,5.2209,5.2209,14800.0],["2015-02-11",5.2209,5.2209,5.066,5.1571,7400.0],["2015-02-12",5.1753,5.1753,5.0204,5.1298,13700.0],["2015-02-13",5.1115,5.23,5.0569,5.1389,8200.0],["2015-02-17",5.1024,5.1571,5.0842,5.0933,11300.0],["2015-02-18",5.0569,5.0751,4.9566,5.0022,13900.0],["2015-02-19",5.0842,5.0933,4.9931,5.0751,12300.0],["2015-02-20",5.0387,5.066,4.9658,5.066,5000.0],["2015-02-23",5.0842,5.0842,5.0204,5.0295,17900.0],["2015-02-24",5.0569,5.0569,4.9658,5.0569,9400.0],["2015-02-25",5.0022,5.0478,4.984,5.0113,6700.0],["2015-02-26",5.0387,5.0387,4.8929,4.8929,9100.0],["2015-02-27",4.8929,5.0204,4.8929,4.9931,12400.0],["2015-03-02",4.8473,4.9293,4.8018,4.9202,130400.0],["2015-03-03",4.8382,4.9566,4.8382,4.9293,24500.0],["2015-03-04",4.9384,4.9658,4.9202,4.9293,22500.0],["2015-03-05",4.902,4.9475,4.7471,4.9202,6300.0],["2015-03-06",4.8838,4.9111,4.8291,4.902,5000.0],["2015-03-09",4.8473,4.8655,4.7015,4.8382,19600.0],["2015-03-10",4.8746,4.8746,4.656,4.82,67900.0],["2015-03-11",4.8109,4.902,4.7835,4.8838,39100.0],["2015-03-12",4.8929,5.0022,4.8929,4.9658,17800.0],["2015-03-13",4.9658,5.0295,4.8382,5.0295,10900.0],["2015-03-16",5.066,5.0933,4.8382,4.984,25600.0],["2015-03-17",5.0113,5.0113,4.9202,4.9293,3100.0],["2015-03-18",5.0113,5.0842,4.984,5.0751,8500.0],["2015-03-19",5.0295,5.0387,4.9202,4.9293,5200.0],["2015-03-20",5.0022,5.0842,4.9931,5.0295,15200.0],["2015-03-23",5.0569,5.1024,4.984,5.0204,8200.0],["2015-03-24",5.0569,5.1115,5.0204,5.1024,30700.0],["2015-03-25",5.1389,5.148,5.0295,5.1115,12100.0],["2015-03-26",5.0933,5.1207,5.0295,5.0933,8000.0],["2015-03-27",5.1115,5.148,5.0569,5.148,12800.0],["2015-03-30",5.1571,5.2118,5.1298,5.2027,7100.0],["2015-03-31",5.2209,5.2209,5.148,5.2118,6100.0],["2015-04-01",5.2118,5.3758,5.0933,5.3758,34400.0],["2015-04-02",5.312,5.4304,5.3029,5.394,48500.0],["2015-04-06",5.2027,5.3484,5.2027,5.3302,8600.0],["2015-04-07",5.2756,5.3758,5.2756,5.3667,10600.0],["2015-04-08",5.3758,5.3758,5.2664,5.3576,25000.0],["2015-04-09",5.3484,5.3667,5.2482,5.2664,5500.0],["2015-04-10",5.2664,5.3302,5.0204,5.0933,24900.0],["2015-04-13",5.1024,5.1844,5.0204,5.0933,13500.0],["2015-04-14",5.066,5.2391,4.9384,5.1571,15200.0],["2015-04-15",5.1935,5.2027,5.0842,5.1115,6600.0],["2015-04-16",5.0569,5.2391,5.0569,5.1935,9500.0],["2015-04-17",5.148,5.2209,5.1024,5.1298,3300.0],["2015-04-20",5.148,5.23,5.1024,5.1753,16500.0],["2015-04-21",5.1115,5.1662,5.0933,5.1662,10600.0],["2015-04-22",5.1115,5.312,5.1024,5.1935,30200.0],["2015-04-23",5.148,5.3484,5.1207,5.312,24600.0],["2015-04-24",5.2391,5.3484,5.2027,5.3484,11300.0],["2015-04-27",5.3758,5.3758,5.2938,5.3484,12300.0],["2015-04-28",5.2847,5.3758,5.1935,5.2391,49400.0],["2015-04-29",5.2118,5.3393,5.1935,5.3302,18000.0],["2015-04-30",5.2664,5.4031,5.2664,5.3667,38300.0],["2015-05-01",5.3393,5.4213,5.2391,5.3849,43900.0],["2015-05-04",5.4213,5.4396,5.2847,5.4396,31300.0],["2015-05-05",5.4031,5.4396,5.2573,5.3758,18700.0],["2015-05-06",5.4213,5.4396,5.3667,5.4304,16500.0],["2015-05-07",5.4669,5.6856,5.4578,5.4669,13000.0],["2015-05-08",5.558,5.558,5.4669,5.5033,22500.0],["2015-05-11",5.4669,5.5033,5.4487,5.5033,3400.0],["2015-05-12",5.5124,5.5398,5.4396,5.4669,47600.0],["2015-05-13",5.5124,5.5124,5.4122,5.4669,7800.0],["2015-05-14",5.4669,5.5124,5.4213,5.5033,11500.0],["2015-05-15",5.4487,5.5489,5.4487,5.5489,6400.0],["2015-05-18",5.5489,5.6582,5.5398,5.5489,14900.0],["2015-05-19",5.5762,5.6582,5.5489,5.558,31100.0],["2015-05-20",5.5762,5.6491,5.5216,5.5216,19800.0],["2015-05-21",5.5762,5.5945,5.5216,5.558,20200.0],["2015-05-22",5.5033,5.6491,5.5033,5.6491,23900.0],["2015-05-26",5.6218,5.804,5.6036,5.6036,66000.0],["2015-05-27",5.6765,5.6947,5.5124,5.5398,35500.0],["2015-05-28",5.5489,5.6127,5.5398,5.5489,29300.0],["2015-05-29",5.6582,5.6582,5.476,5.64,94100.0],["2015-06-01",5.6218,5.7402,5.6036,5.6218,49000.0],["2015-06-02",5.5853,5.6218,5.558,5.5853,59500.0],["2015-06-03",5.6127,5.7402,5.5945,5.6947,101700.0],["2015-06-04",5.6947,5.7402,5.558,5.6491,45200.0],["2015-06-05",5.6491,5.7402,5.6491,5.722,57400.0],["2015-06-08",5.6947,5.804,5.6218,5.7402,56900.0],["2015-06-09",5.6947,5.7402,5.6036,5.6947,75900.0],["2015-06-10",5.6947,5.7949,5.6856,5.7129,95100.0],["2015-06-11",5.7129,5.7402,5.6673,5.6765,27400.0],["2015-06-12",5.7858,5.7858,5.6947,5.7585,26500.0],["2015-06-15",5.7402,5.7949,5.6947,5.7311,113000.0],["2015-06-16",5.7949,5.8678,5.7311,5.7402,110300.0],["2015-06-17",5.804,5.9498,5.7676,5.8313,108900.0],["2015-06-18",5.8678,5.9134,5.7858,5.8313,76900.0],["2015-06-19",5.8951,6.0136,5.7676,5.7676,144200.0],["2015-06-22",5.8496,6.0774,5.8131,5.9862,220900.0],["2015-06-23",5.968,6.0774,5.8678,5.8678,77600.0],["2015-06-24",5.9225,6.05,5.7949,5.8769,148200.0],["2015-06-25",5.8678,5.9225,5.8678,5.886,110200.0],["2015-06-26",5.8496,5.9225,5.6309,5.8769,3125600.0],["2015-06-29",5.8678,6.3416,5.8314,6.0865,361400.0],["2015-06-30",6.0774,6.1138,5.9225,6.0136,177500.0],["2015-07-01",6.05,6.1411,6.05,6.1047,268600.0],["2015-07-02",6.0774,6.1047,6.0409,6.0591,52900.0],["2015-07-06",6.0591,6.0956,5.6947,6.0045,88600.0],["2015-07-07",6.05,6.05,5.8222,5.8496,160400.0],["2015-07-08",5.7767,5.9134,5.7402,5.7676,75500.0],["2015-07-09",5.8131,5.9498,5.7858,5.8405,72100.0],["2015-07-10",5.9042,6.05,5.9042,5.9134,60700.0],["2015-07-13",5.9498,6.0683,5.886,5.886,72800.0],["2015-07-14",5.886,6.1411,5.886,6.0774,177100.0],["2015-07-15",6.0774,6.1047,5.968,5.968,31200.0],["2015-07-16",5.9954,6.1229,5.8769,6.1138,58400.0],["2015-07-17",6.0956,6.1776,5.9316,6.1229,67400.0],["2015-07-20",6.0865,6.1594,5.9407,6.0227,70100.0],["2015-07-21",6.0136,6.1411,5.9225,5.9498,44100.0],["2015-07-22",5.9316,6.1867,5.886,6.1411,65900.0],["2015-07-23",6.1047,6.1411,5.8951,5.9589,80700.0],["2015-07-24",5.9134,6.05,5.8769,5.9498,124600.0],["2015-07-27",5.8951,6.05,5.7676,6.0045,105600.0],["2015-07-28",5.9407,6.0136,5.7949,5.9134,109100.0],["2015-07-29",5.9134,6.0136,5.886,5.9042,69600.0],["2015-07-30",5.9042,6.0136,5.8951,6.0136,79600.0],["2015-07-31",5.9862,6.0136,5.8951,5.9316,159000.0],["2015-08-03",5.9042,5.9862,5.8405,5.9225,47600.0],["2015-08-04",5.886,5.9954,5.8314,5.886,51900.0],["2015-08-05",5.886,6.0045,5.8405,5.8678,24600.0],["2015-08-06",5.8314,5.9042,5.7949,5.8131,43200.0],["2015-08-07",5.7676,5.8496,5.6765,5.7129,43300.0],["2015-08-10",5.7402,5.7858,5.6856,5.7129,48000.0],["2015-08-11",5.6673,5.7585,5.5853,5.6127,39100.0],["2015-08-12",5.5671,5.6127,5.4942,5.5124,82600.0],["2015-08-13",5.5216,5.6309,5.5033,5.5216,28800.0],["2015-08-14",5.4942,5.722,5.476,5.6673,32300.0],["2015-08-17",5.64,5.8131,5.6036,5.7767,34300.0],["2015-08-18",5.7676,5.7858,5.7038,5.7311,62600.0],["2015-08-19",5.6947,5.8222,5.64,5.7402,44500.0],["2015-08-20",5.7038,5.7858,5.5398,5.5489,54700.0],["2015-08-21",5.5124,5.7585,5.5124,5.64,66300.0],["2015-08-24",5.4487,5.8678,5.4031,5.4487,125800.0],["2015-08-25",5.6036,5.6036,5.4122,5.476,50500.0],["2015-08-26",5.5671,5.5853,5.4669,5.5489,60100.0],["2015-08-27",5.558,5.6582,5.476,5.5671,50800.0],["2015-08-28",5.5216,5.6127,5.476,5.5945,41600.0],["2015-08-31",5.5671,5.6856,5.5124,5.6765,31000.0],["2015-09-01",5.5762,5.6127,5.5124,5.5124,73700.0],["2015-09-02",5.5762,5.6582,5.4851,5.6127,35600.0],["2015-09-03",5.6036,5.7129,5.5216,5.558,27200.0],["2015-09-04",5.476,5.5671,5.4487,5.5489,33400.0],["2015-09-08",5.6127,5.6856,5.5307,5.6127,91800.0],["2015-09-09",5.6765,5.7402,5.558,5.5945,57200.0],["2015-09-10",5.5398,5.6491,5.5307,5.6036,22900.0],["2015-09-11",5.5398,5.6947,5.5398,5.6947,21300.0],["2015-09-14",5.6947,5.7585,5.6673,5.7402,18800.0],["2015-09-15",5.722,5.8587,5.722,5.7858,31800.0],["2015-09-16",5.7858,5.7858,5.6765,5.6947,97200.0],["2015-09-17",5.6765,5.7402,5.6127,5.6765,60500.0],["2015-09-18",5.5762,5.6947,5.5762,5.6036,84700.0],["2015-09-21",5.6765,5.7402,5.6582,5.6673,60500.0],["2015-09-22",5.6309,5.6947,5.6309,5.6673,33100.0],["2015-09-23",5.6947,5.6947,5.6218,5.6856,29900.0],["2015-09-24",5.6765,5.6947,5.6218,5.6947,71300.0],["2015-09-25",5.6947,5.7038,5.6309,5.64,59500.0],["2015-09-28",5.64,5.6856,5.6036,5.6309,74300.0],["2015-09-29",5.6218,5.6218,5.5033,5.5489,52600.0],["2015-09-30",5.5671,5.6856,5.4487,5.6765,191600.0],["2015-10-01",5.6582,5.6947,5.5489,5.6309,55600.0],["2015-10-02",5.6036,5.6218,5.4578,5.5853,70900.0],["2015-10-05",5.6127,5.6947,5.6127,5.6947,50800.0],["2015-10-06",5.6765,5.6947,5.6127,5.64,27300.0],["2015-10-07",5.6491,5.6947,5.6309,5.6947,26600.0],["2015-10-08",5.6673,5.7129,5.6582,5.7038,40100.0],["2015-10-09",5.6947,5.7038,5.6491,5.6582,41700.0],["2015-10-12",5.6127,5.6765,5.4487,5.6582,39700.0],["2015-10-13",5.64,5.6947,5.64,5.6856,24200.0],["2015-10-14",5.6856,5.6947,5.6673,5.6765,26200.0],["2015-10-15",5.6947,5.8314,5.6673,5.7402,404100.0],["2015-10-16",5.7402,5.7402,5.6947,5.7402,51700.0],["2015-10-19",5.6856,5.7402,5.6856,5.7402,37500.0],["2015-10-20",5.7402,5.7676,5.7038,5.7402,57200.0],["2015-10-21",5.7311,5.7493,5.6947,5.6947,30700.0],["2015-10-22",5.6491,5.7585,5.6491,5.7493,66300.0],["2015-10-23",5.7402,6.0136,5.7038,5.9225,425000.0],["2015-10-26",5.9225,5.968,5.8951,5.968,268300.0],["2015-10-27",5.9589,6.1047,5.9407,6.0045,46500.0],["2015-10-28",5.9954,6.378,5.9954,6.3689,82400.0],["2015-10-29",6.2869,6.3598,6.1776,6.214,92500.0],["2015-10-30",6.2414,6.2505,5.9862,6.1047,103900.0],["2015-11-02",6.0774,6.3325,6.0045,6.2778,53800.0],["2015-11-03",6.2414,6.378,6.214,6.3051,38200.0],["2015-11-04",6.2869,6.378,6.2778,6.3143,45400.0],["2015-11-05",6.3143,6.542,6.2869,6.46,118800.0],["2015-11-06",6.46,7.0432,6.46,6.9794,180700.0],["2015-11-09",6.6787,7.0158,6.3872,6.9703,200200.0],["2015-11-10",6.9612,7.189,6.9247,7.1161,96100.0],["2015-11-11",7.107,7.1252,6.9703,7.0432,177800.0],["2015-11-12",6.9703,7.0432,6.9247,6.9338,41300.0],["2015-11-13",6.8792,6.9612,6.7243,6.7425,46900.0],["2015-11-16",6.6787,6.8245,6.6787,6.7972,60200.0],["2015-11-17",6.7972,7.0796,6.7698,6.9247,72900.0],["2015-11-18",6.9703,6.9976,6.8883,6.9703,54600.0],["2015-11-19",6.9794,7.0158,6.8792,6.9794,110100.0],["2015-11-20",7.0067,7.0887,6.8609,6.9794,49000.0],["2015-11-23",6.9885,7.1525,6.9885,7.107,73200.0],["2015-11-24",7.107,7.1707,7.0067,7.025,79700.0],["2015-11-25",7.025,7.0887,7.025,7.0796,34200.0],["2015-11-27",7.0887,7.1252,7.0432,7.0614,37000.0],["2015-11-30",7.0796,7.2072,7.0067,7.0614,75300.0],["2015-12-01",7.107,7.1799,7.0432,7.0796,67900.0],["2015-12-02",7.0978,7.1343,7.0432,7.0523,63400.0],["2015-12-03",7.0523,7.107,7.025,7.0432,95000.0],["2015-12-04",7.0705,7.2892,7.0705,7.271,127700.0],["2015-12-07",7.2527,7.2619,7.0887,7.0978,104800.0],["2015-12-08",7.0614,7.2345,7.0614,7.1525,54400.0],["2015-12-09",7.107,7.189,6.8427,6.9065,63200.0],["2015-12-10",6.8427,6.9338,6.8154,6.8336,42700.0],["2015-12-11",6.7243,6.8518,6.6605,6.6696,64300.0],["2015-12-14",6.9156,6.9156,6.6423,6.7334,39800.0],["2015-12-15",6.7881,7.0158,6.7607,6.9976,54300.0],["2015-12-16",7.0432,7.1525,6.9612,7.1161,54500.0],["2015-12-17",7.1616,7.2345,7.0705,7.1161,21900.0],["2015-12-18",7.0705,7.189,6.9338,7.0523,237100.0],["2015-12-21",7.0614,7.2892,6.9794,7.0614,47000.0],["2015-12-22",7.0796,7.1707,7.025,7.1616,30700.0],["2015-12-23",7.1707,7.2436,7.1161,7.189,38000.0],["2015-12-24",7.1799,7.3985,7.1799,7.353,18700.0],["2015-12-28",7.3347,7.3347,7.1525,7.189,31500.0],["2015-12-29",7.2527,7.3256,7.2527,7.3074,49800.0],["2015-12-30",7.3165,7.4167,7.2527,7.2983,47200.0],["2015-12-31",7.2983,7.3439,7.1343,7.1434,49900.0],["2016-01-04",7.025,7.0887,6.6332,6.7698,80200.0],["2016-01-05",6.7698,6.8701,6.7061,6.7243,43500.0],["2016-01-06",6.6423,6.7516,6.6423,6.7243,65700.0],["2016-01-07",6.6058,6.6696,6.4874,6.5785,58200.0],["2016-01-08",6.6058,6.6878,6.4145,6.4418,62300.0],["2016-01-11",6.46,6.5512,6.3143,6.4965,38300.0],["2016-01-12",6.5694,6.5967,6.3507,6.4327,46200.0],["2016-01-13",6.4783,6.4783,6.0591,6.1594,63300.0],["2016-01-14",6.1594,6.296,6.0591,6.1138,88900.0],["2016-01-15",5.9498,6.132,5.7767,6.0956,112500.0],["2016-01-19",6.1594,6.1685,5.9134,6.132,110900.0],["2016-01-20",6.1047,6.3689,6.0591,6.3416,74900.0],["2016-01-21",6.1958,6.378,6.1138,6.132,55300.0],["2016-01-22",6.1594,6.1594,5.8951,6.0136,58700.0],["2016-01-25",5.968,5.968,5.7129,5.7585,51600.0],["2016-01-26",5.7585,6.1047,5.7585,6.0409,55700.0],["2016-01-27",6.0136,6.2231,5.804,6.0774,81300.0],["2016-01-28",6.1229,6.2323,6.0956,6.1867,37100.0],["2016-01-29",6.1958,6.4783,6.1867,6.4783,85300.0],["2016-02-01",6.4509,6.5329,6.2505,6.296,47700.0],["2016-02-02",6.2505,6.2687,5.9954,6.0409,22500.0],["2016-02-03",6.1411,6.1411,5.7858,6.0227,25900.0],["2016-02-04",6.0409,6.1594,5.9225,5.9862,42100.0],["2016-02-05",5.968,6.05,5.7402,5.7493,115900.0],["2016-02-08",5.7493,6.1047,5.7311,6.0956,37700.0],["2016-02-09",6.0136,6.1047,5.9589,5.9862,28900.0],["2016-02-10",6.0409,6.2049,5.9771,5.9954,24300.0],["2016-02-11",5.8769,6.0136,5.8405,5.9589,16400.0],["2016-02-12",6.0591,6.1958,5.9407,6.1685,53300.0],["2016-02-16",6.1958,6.3143,6.1138,6.2049,33500.0],["2016-02-17",6.2323,6.2323,6.0045,6.0682,63400.0],["2016-02-18",6.0956,6.0956,5.8678,5.886,32700.0],["2016-02-19",5.8769,5.8951,5.7767,5.8405,94800.0],["2016-02-22",5.9225,5.9225,5.7767,5.8405,47200.0],["2016-02-23",5.8314,5.8314,5.6673,5.6947,55900.0],["2016-02-24",5.6947,5.9042,5.6947,5.8951,45600.0],["2016-02-25",5.8951,5.9589,5.8222,5.9316,28300.0],["2016-02-26",5.9498,6.0956,5.6673,6.0956,37900.0],["2016-02-29",6.0591,6.1411,6.0591,6.0956,44300.0],["2016-03-01",6.1138,6.3963,6.1047,6.3598,50800.0],["2016-03-02",6.3507,6.5056,6.214,6.4965,38300.0],["2016-03-03",6.4874,6.542,6.4692,6.5147,44000.0],["2016-03-04",6.5329,6.6332,6.5147,6.542,19900.0],["2016-03-07",6.542,6.6423,6.1411,6.5694,23600.0],["2016-03-08",6.5147,6.5603,6.3872,6.3963,30000.0],["2016-03-09",6.4509,6.4965,6.378,6.4145,25400.0],["2016-03-10",6.4236,6.5147,6.0136,6.4783,30900.0],["2016-03-11",6.4874,6.5785,6.378,6.5694,26600.0],["2016-03-14",6.5785,6.5967,6.3871,6.5512,11100.0],["2016-03-15",6.542,6.542,6.3416,6.4054,48500.0],["2016-03-16",6.4054,6.4692,6.3689,6.4054,33200.0],["2016-03-17",6.378,6.6149,6.378,6.5967,25500.0],["2016-03-18",6.6423,6.9338,6.1685,6.8883,193800.0],["2016-03-21",6.8518,6.8518,6.6241,6.6332,54100.0],["2016-03-22",6.6423,6.6423,6.46,6.542,11000.0],["2016-03-23",6.4692,6.4692,6.378,6.378,26600.0],["2016-03-24",6.378,6.4965,6.378,6.4874,25100.0],["2016-03-28",6.46,6.5876,6.3872,6.4783,42300.0],["2016-03-29",6.4418,6.7334,6.4145,6.6969,36800.0],["2016-03-30",6.7243,6.7243,6.6149,6.6696,21300.0],["2016-03-31",6.6241,6.7152,6.5147,6.5329,36200.0],["2016-04-01",6.4874,6.6332,6.3872,6.5603,33300.0],["2016-04-04",6.5147,6.5694,6.5056,6.5512,74900.0],["2016-04-05",6.4874,6.5603,6.4692,6.4692,28100.0],["2016-04-06",6.4692,6.5147,6.3234,6.3963,21600.0],["2016-04-07",6.3507,6.46,6.3143,6.3507,44000.0],["2016-04-08",6.4509,6.4783,6.3143,6.378,137400.0],["2016-04-11",6.4327,6.5238,6.4327,6.4692,34200.0],["2016-04-12",6.46,6.624,6.46,6.5694,56000.0],["2016-04-13",6.6058,6.8792,6.5603,6.6058,75800.0],["2016-04-14",6.5967,6.8792,6.5967,6.7061,32400.0],["2016-04-15",6.6605,6.7516,6.6514,6.6969,20500.0],["2016-04-18",6.6514,6.7698,6.4236,6.7516,22600.0],["2016-04-19",6.7334,6.7425,6.6605,6.6969,9100.0],["2016-04-20",6.6423,6.6969,6.542,6.5785,25400.0],["2016-04-21",6.4692,6.6058,6.378,6.5603,49900.0],["2016-04-22",6.542,6.8154,6.542,6.7607,29100.0],["2016-04-25",6.7425,6.7881,6.6787,6.7607,56900.0],["2016-04-26",6.8154,6.8336,6.7425,6.7972,43800.0],["2016-04-27",6.7059,6.7789,6.487,6.7516,50300.0],["2016-04-28",6.7333,6.7424,6.5417,6.56,21000.0],["2016-04-29",6.5691,6.6694,6.4961,6.5326,23900.0],["2016-05-02",6.5964,6.6056,6.4778,6.5508,36300.0],["2016-05-03",6.4596,6.487,6.3866,6.3866,22900.0],["2016-05-04",6.3136,6.3775,6.3136,6.3501,17300.0],["2016-05-05",6.3775,6.3775,6.268,6.2862,25800.0],["2016-05-06",6.268,6.3319,6.268,6.3045,26100.0],["2016-05-09",6.3319,6.4231,6.2954,6.4048,42500.0],["2016-05-10",6.4596,6.5508,6.4048,6.5143,15000.0],["2016-05-11",6.5235,6.5235,6.3957,6.4048,21300.0],["2016-05-12",6.4687,6.5052,6.3227,6.3319,23200.0],["2016-05-13",6.2954,6.3501,6.2954,6.2954,16100.0],["2016-05-16",6.268,6.3957,6.268,6.3684,22900.0],["2016-05-17",6.3136,6.3319,6.1768,6.1768,54500.0],["2016-05-18",6.1676,6.3136,6.1676,6.3136,40700.0],["2016-05-19",6.2954,6.3136,6.2041,6.2497,17800.0],["2016-05-20",6.2862,6.3319,6.268,6.3136,18400.0],["2016-05-23",6.2954,6.3957,6.2862,6.2954,10900.0],["2016-05-24",6.3957,6.6512,6.3957,6.56,93300.0],["2016-05-25",6.56,6.6147,6.4778,6.5326,20700.0],["2016-05-26",6.3957,6.487,6.3775,6.4778,25000.0],["2016-05-27",6.5052,6.5782,6.4961,6.5782,31600.0],["2016-05-31",6.5964,6.5964,6.5508,6.5964,21000.0],["2016-06-01",6.487,6.5964,6.487,6.5782,114200.0],["2016-06-02",6.5508,6.6147,6.5417,6.5873,17800.0],["2016-06-03",6.5782,6.6147,6.5052,6.6056,59000.0],["2016-06-06",6.5964,6.6603,6.5326,6.5782,46200.0],["2016-06-07",6.6329,6.7607,6.5873,6.6786,28700.0],["2016-06-08",6.6694,6.6877,6.5326,6.5964,82800.0],["2016-06-09",6.5782,6.6329,6.5326,6.5782,26400.0],["2016-06-10",6.487,6.5964,6.487,6.5143,32200.0],["2016-06-13",6.4687,6.5873,6.4049,6.4231,27100.0],["2016-06-14",6.2315,6.4322,5.8118,6.3866,48400.0],["2016-06-15",6.4413,6.5691,6.2497,6.414,32400.0],["2016-06-16",6.2771,6.487,6.2589,6.4505,22100.0],["2016-06-17",6.4596,6.5143,6.3866,6.4687,137000.0],["2016-06-20",6.5964,6.5964,6.4961,6.5052,27300.0],["2016-06-21",6.5235,6.5417,6.3957,6.4413,11900.0],["2016-06-22",6.4961,6.5326,6.3866,6.3957,11800.0],["2016-06-23",6.4778,6.5417,6.4778,6.5326,45500.0],["2016-06-24",6.195,6.4231,6.195,6.3319,165000.0],["2016-06-27",6.2224,6.2406,6.0673,6.122,91900.0],["2016-06-28",6.1859,6.2315,5.9122,5.976,142600.0],["2016-06-29",6.0308,6.0855,5.9578,5.9852,88800.0],["2016-06-30",6.049,6.2315,6.0034,6.2315,33500.0],["2016-07-01",6.2133,6.5417,6.1676,6.2862,74100.0],["2016-07-05",6.2497,6.3319,6.2224,6.2406,27000.0],["2016-07-06",6.2224,6.3319,6.1768,6.2041,16400.0],["2016-07-07",6.268,6.2771,6.0946,6.1038,7500.0],["2016-07-08",6.1859,6.2406,6.1403,6.2315,105600.0],["2016-07-11",6.2224,6.2497,6.1038,6.1129,72200.0],["2016-07-12",6.1494,6.4505,6.0855,6.4322,84700.0],["2016-07-13",6.4778,6.5326,6.4048,6.4322,33100.0],["2016-07-14",6.5508,6.5873,6.414,6.56,49300.0],["2016-07-15",6.6147,6.6147,6.5052,6.5782,31000.0],["2016-07-18",6.5508,6.6877,6.5508,6.6512,35000.0],["2016-07-19",6.5873,6.6786,6.5235,6.56,20600.0],["2016-07-20",6.56,6.6694,6.5235,6.6147,54300.0],["2016-07-21",6.5782,6.5782,6.4778,6.487,13900.0],["2016-07-22",6.5326,6.6147,6.487,6.6147,8700.0],["2016-07-25",6.56,6.6147,6.5417,6.5691,30400.0],["2016-07-26",6.5508,6.5691,6.4596,6.5235,16600.0],["2016-07-27",6.5052,6.7336,6.3955,6.624,525500.0],["2016-07-28",6.6514,6.9894,6.624,6.9255,67400.0],["2016-07-29",6.8981,6.9711,6.8524,6.8981,75100.0],["2016-08-01",6.8981,6.9437,6.8798,6.8981,70000.0],["2016-08-02",6.8981,6.9163,6.6788,6.7519,74300.0],["2016-08-03",6.7245,6.7701,6.7062,6.7062,75300.0],["2016-08-04",6.6879,6.8432,6.6788,6.7701,101200.0],["2016-08-05",6.761,6.9711,6.761,6.7976,72800.0],["2016-08-08",6.8158,6.8524,6.8067,6.8524,27000.0],["2016-08-09",6.8524,7.0808,6.8524,7.0168,61000.0],["2016-08-10",6.9894,6.9894,6.5874,6.9711,22000.0],["2016-08-11",6.962,7.0168,6.8981,6.9894,58900.0],["2016-08-12",6.9346,6.9437,6.7245,6.8889,22700.0],["2016-08-15",6.8798,6.9711,6.8067,6.8889,21900.0],["2016-08-16",6.8798,6.9894,6.8067,6.9803,41100.0],["2016-08-17",6.9529,6.9894,6.8158,6.9346,14200.0],["2016-08-18",6.9072,7.0625,6.8889,6.9529,48000.0],["2016-08-19",6.9255,6.9894,6.8706,6.8798,48500.0],["2016-08-22",6.8615,6.9894,6.8615,6.9894,27200.0],["2016-08-23",6.9986,7.1082,6.9986,7.0442,42100.0],["2016-08-24",7.0716,7.2178,7.0442,7.1813,26300.0],["2016-08-25",7.1996,7.3001,7.1082,7.2635,38600.0],["2016-08-26",7.2818,7.3092,7.2361,7.2909,16200.0],["2016-08-29",7.2909,7.4737,7.2727,7.3914,63100.0],["2016-08-30",7.4097,7.4737,7.3914,7.4097,130100.0],["2016-08-31",7.4645,7.4828,7.4006,7.4554,75700.0],["2016-09-01",7.4371,7.5376,7.4006,7.4828,50500.0],["2016-09-02",7.5102,7.5102,7.3366,7.4097,74800.0],["2016-09-06",7.428,7.4737,7.3732,7.3914,33700.0],["2016-09-07",7.4462,7.5742,7.3732,7.5285,41500.0],["2016-09-08",7.5924,7.6472,7.5011,7.6472,28500.0],["2016-09-09",7.5742,7.6838,7.4919,7.5102,41500.0],["2016-09-12",7.5102,7.5102,7.3457,7.428,72600.0],["2016-09-13",7.3549,7.3823,7.163,7.2178,107100.0],["2016-09-14",7.0899,7.2635,7.0899,7.1539,43700.0],["2016-09-15",7.1996,7.3092,7.1904,7.2909,18700.0],["2016-09-16",7.3092,7.3183,7.2087,7.2178,228200.0],["2016-09-19",7.2178,7.3457,7.2087,7.3092,93000.0],["2016-09-20",7.3092,7.5742,7.3092,7.5376,27400.0],["2016-09-21",7.5559,7.5833,7.3914,7.4462,76100.0],["2016-09-22",7.4645,7.6472,7.4554,7.6472,32900.0],["2016-09-23",7.6198,7.6198,7.5285,7.5285,27500.0],["2016-09-26",7.5285,7.5833,7.4645,7.4919,135200.0],["2016-09-27",7.5376,7.6198,7.4737,7.5924,73600.0],["2016-09-28",7.6016,7.9031,7.6016,7.7569,57100.0],["2016-09-29",7.7569,7.7569,7.3732,7.4919,102500.0],["2016-09-30",7.5467,7.6655,7.5376,7.5924,188400.0],["2016-10-03",7.629,7.6838,7.629,7.6655,74200.0],["2016-10-04",7.6472,7.7386,7.4828,7.5193,37800.0],["2016-10-05",7.5467,7.629,7.5467,7.5559,44700.0],["2016-10-06",7.5924,7.6198,7.4828,7.4919,48800.0],["2016-10-07",7.4919,7.5376,7.4645,7.5102,41900.0],["2016-10-10",7.5011,7.5467,7.4554,7.4828,75600.0],["2016-10-11",7.4919,7.5285,7.3275,7.4097,113000.0],["2016-10-12",7.4371,7.6016,7.4188,7.428,27100.0],["2016-10-13",7.3914,7.4462,7.2727,7.364,46300.0],["2016-10-14",7.4188,7.4554,7.3914,7.4006,35900.0],["2016-10-17",7.4462,7.4919,7.2635,7.4006,34400.0],["2016-10-18",7.4006,7.4462,7.3092,7.3549,33800.0],["2016-10-19",7.3092,7.4006,7.2178,7.3549,248600.0],["2016-10-20",7.2178,7.3092,6.8067,7.0808,122300.0],["2016-10-21",6.9894,7.2178,6.9894,7.1721,30200.0],["2016-10-24",7.1721,7.4462,7.1721,7.3092,59800.0],["2016-10-25",7.3457,7.4919,7.3366,7.4462,79400.0],["2016-10-26",7.4097,7.4097,7.2267,7.3182,26400.0],["2016-10-27",7.3639,7.4005,7.2267,7.3182,35400.0],["2016-10-28",7.3182,7.5011,7.181,7.2724,23300.0],["2016-10-31",7.2724,7.4554,7.0437,7.0895,69300.0],["2016-11-01",7.1352,7.309,7.1352,7.1352,23200.0],["2016-11-02",7.181,7.2724,7.0437,7.0895,58500.0],["2016-11-03",7.1352,7.2724,6.998,7.2267,34600.0],["2016-11-04",7.2724,7.2724,7.0437,7.0437,35500.0],["2016-11-07",7.2267,7.2724,7.0712,7.2724,27300.0],["2016-11-08",7.2724,7.2724,7.1352,7.2267,10600.0],["2016-11-09",7.2267,7.6841,7.1352,7.6841,50200.0],["2016-11-10",7.7756,8.05,7.2267,7.9128,155900.0],["2016-11-11",7.9585,8.0957,7.8213,8.0043,679700.0],["2016-11-14",8.1415,8.8275,8.1415,8.6903,240500.0],["2016-11-15",8.6446,8.6903,8.4616,8.5531,204400.0],["2016-11-16",8.5074,8.6446,8.3244,8.5989,81300.0],["2016-11-17",8.5989,8.6446,8.4616,8.5531,52700.0],["2016-11-18",8.5074,8.5531,8.3702,8.4616,93200.0],["2016-11-21",8.5531,8.5531,8.4159,8.5074,52200.0],["2016-11-22",8.5531,8.5531,8.3702,8.5074,85400.0],["2016-11-23",8.4616,8.5531,8.4159,8.5074,44500.0],["2016-11-25",8.4159,8.5531,8.4159,8.5531,25400.0],["2016-11-28",8.5074,8.5531,8.3244,8.3702,115500.0],["2016-11-29",8.4616,8.5531,8.3244,8.4159,80200.0],["2016-11-30",8.5074,8.6903,8.4159,8.4159,48500.0],["2016-12-01",8.3702,8.6446,8.2787,8.3702,108900.0],["2016-12-02",8.3244,8.4159,8.2787,8.3702,47900.0],["2016-12-05",8.0957,8.5074,7.8213,8.5074,101500.0],["2016-12-06",8.5074,8.7361,8.3244,8.6446,105700.0],["2016-12-07",8.5989,8.919,8.5989,8.6446,57500.0],["2016-12-08",8.6903,9.0562,8.6903,8.9648,86700.0],["2016-12-09",8.919,9.3307,8.7818,9.2392,182900.0],["2016-12-12",9.3307,9.724,9.2392,9.3307,93900.0],["2016-12-13",9.4222,9.5136,9.102,9.3764,67100.0],["2016-12-14",9.2849,9.4679,9.1477,9.2392,49600.0],["2016-12-15",9.2849,9.3307,9.1752,9.2392,132100.0],["2016-12-16",9.2849,9.3307,9.1935,9.2849,270100.0],["2016-12-19",9.2392,9.4679,9.2392,9.3307,75800.0],["2016-12-20",9.4221,10.0625,9.4221,10.0625,91500.0],["2016-12-21",10.0625,10.3369,9.8795,10.154,78900.0],["2016-12-22",10.154,10.3369,10.0625,10.0625,47100.0],["2016-12-23",10.0625,10.6479,10.0625,10.3827,84700.0],["2016-12-27",10.5656,10.6114,10.4284,10.4741,46900.0],["2016-12-28",10.5199,10.5199,10.3827,10.4284,60600.0],["2016-12-29",10.1997,10.5199,9.9253,10.1082,67300.0],["2016-12-30",10.0625,10.1082,9.971,10.1082,40900.0],["2017-01-03",10.2454,10.2454,9.8795,9.971,32500.0],["2017-01-04",10.0168,10.0625,9.971,10.0168,46800.0],["2017-01-05",10.0625,10.0625,9.6508,9.7423,49400.0],["2017-01-06",9.7881,9.8338,9.5594,9.6508,29300.0],["2017-01-09",9.6051,9.6051,9.3764,9.3764,36100.0],["2017-01-10",9.4679,9.7881,9.3764,9.6508,42700.0],["2017-01-11",9.6508,9.6966,9.4679,9.5594,53400.0],["2017-01-12",9.4679,9.5136,9.1477,9.2849,104900.0],["2017-01-13",9.3307,9.5136,9.3307,9.4679,27400.0],["2017-01-17",9.4222,9.4222,8.8276,9.3764,107800.0],["2017-01-18",9.5136,9.5136,9.2666,9.4222,65200.0],["2017-01-19",9.4222,9.5136,9.1935,9.2849,53300.0],["2017-01-20",9.2392,9.4222,9.1935,9.3307,60600.0],["2017-01-23",9.3307,9.3764,9.1477,9.2392,43100.0],["2017-01-24",9.2392,9.5594,9.0562,9.4222,66200.0],["2017-01-25",9.5687,9.5687,9.3855,9.4771,28300.0],["2017-01-26",9.5229,9.9807,9.4313,9.8434,110800.0],["2017-01-27",9.7976,10.0723,9.7976,10.0265,46400.0],["2017-01-30",10.0723,10.0997,9.706,9.7976,43600.0],["2017-01-31",9.7518,9.9349,9.6602,9.8891,80200.0],["2017-02-01",9.8891,10.0723,9.8434,9.9807,46300.0],["2017-02-02",9.9807,10.1638,9.9807,10.0723,50900.0],["2017-02-03",10.1181,10.1181,10.0265,10.1181,37500.0],["2017-02-06",10.0723,10.1181,10.0265,10.0265,45800.0],["2017-02-07",10.0265,10.0723,9.9349,9.9349,45200.0],["2017-02-08",9.9349,9.9807,9.7518,9.9349,119400.0],["2017-02-09",9.9807,10.1181,9.9807,9.9807,79200.0],["2017-02-10",10.0265,10.0723,9.9807,10.0723,69200.0],["2017-02-13",10.0723,10.4385,10.054,10.1181,90500.0],["2017-02-14",10.1181,10.1638,9.999,10.0723,73800.0],["2017-02-15",10.0265,10.1181,9.9807,10.0723,93300.0],["2017-02-16",10.0265,10.0265,9.9349,9.9349,52200.0],["2017-02-17",9.9807,10.0265,9.8891,9.9349,131500.0],["2017-02-21",9.9807,10.0723,9.8434,9.9349,52600.0],["2017-02-22",9.9807,9.9807,9.8891,9.9349,35800.0],["2017-02-23",9.9807,9.9807,9.8891,9.9349,94000.0],["2017-02-24",9.8434,10.0265,9.8434,9.9349,120400.0],["2017-02-27",9.9349,10.1181,9.9349,10.1181,170900.0],["2017-02-28",10.0723,10.1181,9.9349,10.0265,70600.0],["2017-03-01",10.1181,10.347,10.1181,10.2554,79400.0],["2017-03-02",10.2554,10.2554,10.0265,10.1181,57400.0],["2017-03-03",10.1181,10.1638,9.9349,10.0723,38500.0],["2017-03-06",9.9807,10.1638,9.8891,10.0723,156400.0],["2017-03-07",10.0723,10.3928,9.9807,10.2554,78400.0],["2017-03-08",10.3928,10.5301,10.2554,10.3012,85100.0],["2017-03-09",10.4843,10.4843,10.0723,10.1638,61700.0],["2017-03-10",10.3012,10.3012,9.9807,9.9807,42700.0],["2017-03-13",9.9349,10.2096,9.8891,10.1181,44100.0],["2017-03-14",10.1181,10.347,10.0265,10.3012,44300.0],["2017-03-15",10.2554,10.4843,9.9807,10.0265,70300.0],["2017-03-16",10.0723,10.347,10.0265,10.1638,46600.0],["2017-03-17",10.0723,10.2096,9.8891,10.1638,135600.0],["2017-03-20",10.1638,10.1638,9.8159,9.8891,37000.0],["2017-03-21",9.9349,9.9349,9.4313,9.5229,90900.0],["2017-03-22",9.4771,9.6144,9.3855,9.4771,77200.0],["2017-03-23",9.5229,9.7518,9.4313,9.5229,27500.0],["2017-03-24",9.6144,9.6602,9.4313,9.4313,19700.0],["2017-03-27",9.2482,9.5229,9.2482,9.4313,18900.0],["2017-03-28",9.3855,9.6144,9.3397,9.6144,45900.0],["2017-03-29",9.5229,9.7518,9.4771,9.6602,28600.0],["2017-03-30",9.6419,10.347,9.6419,10.2554,86900.0],["2017-03-31",10.3012,10.3287,10.2005,10.3012,146700.0],["2017-04-03",10.3012,10.3378,10.1181,10.2096,291600.0],["2017-04-04",10.2554,10.3012,10.0265,10.1638,110200.0],["2017-04-05",10.2096,10.347,10.054,10.1181,162800.0],["2017-04-06",10.0723,10.2554,10.0265,10.2096,64700.0],["2017-04-07",10.1181,10.2554,10.0723,10.2096,65500.0],["2017-04-10",10.1638,10.2554,10.1181,10.2096,88700.0],["2017-04-11",10.2096,10.347,10.1638,10.3012,30000.0],["2017-04-12",10.2096,10.347,10.1181,10.2096,56600.0],["2017-04-13",10.1638,10.2554,10.0723,10.1181,113900.0],["2017-04-17",10.1638,10.3012,10.0723,10.3012,65800.0],["2017-04-18",10.2554,10.347,10.2096,10.3012,58300.0],["2017-04-19",10.347,10.5301,10.2554,10.2554,55700.0],["2017-04-20",10.3012,10.5301,10.3012,10.4843,59500.0],["2017-04-21",10.3928,10.6217,10.347,10.4843,144000.0],["2017-04-24",10.6217,10.9238,10.5301,10.7132,131000.0],["2017-04-25",10.8048,11.107,10.8048,10.8964,105000.0],["2017-04-26",10.9514,11.2263,10.9055,10.9972,91000.0],["2017-04-27",11.043,11.1346,10.9055,10.9972,65100.0],["2017-04-28",11.0888,11.6845,10.9514,10.9972,138600.0],["2017-05-01",11.0888,11.2263,10.7222,10.8139,180100.0],["2017-05-02",10.9055,11.0247,10.7956,10.8597,89100.0],["2017-05-03",10.8139,10.9514,10.6764,10.6764,98100.0],["2017-05-04",10.8139,11.043,10.7681,10.9972,63900.0],["2017-05-05",10.9972,11.0888,10.8597,11.043,53500.0],["2017-05-08",10.9972,11.1805,10.9514,10.9972,40000.0],["2017-05-09",10.9972,11.2263,10.9788,11.1346,62500.0],["2017-05-10",11.0888,11.2263,11.043,11.1346,58400.0],["2017-05-11",11.1346,11.1346,10.8597,10.8597,36700.0],["2017-05-12",10.8597,10.8597,10.539,10.6306,50100.0],["2017-05-15",10.7222,11.043,10.6764,10.8597,44900.0],["2017-05-16",10.9055,10.9055,10.6764,10.8139,33800.0],["2017-05-17",10.6306,10.6764,10.6306,10.6306,106500.0],["2017-05-18",10.6306,10.7681,10.5848,10.7222,59100.0],["2017-05-19",10.7222,10.7222,10.4473,10.4931,96300.0],["2017-05-22",10.4931,10.6764,10.3648,10.6306,48600.0],["2017-05-23",10.6764,10.9055,10.5848,10.6764,31300.0],["2017-05-24",10.6764,10.9514,10.539,10.7222,73700.0],["2017-05-25",10.7681,10.8139,10.5848,10.7222,75400.0],["2017-05-26",10.6764,10.9514,10.6306,10.8139,42700.0],["2017-05-30",10.8139,10.8139,10.5848,10.5848,23100.0],["2017-05-31",10.6306,10.6764,10.539,10.6306,43500.0],["2017-06-01",10.6764,11.043,10.6489,10.9514,82700.0],["2017-06-02",10.9514,11.3637,10.8597,11.2263,227700.0],["2017-06-05",11.3637,11.4554,10.7681,10.8139,73000.0],["2017-06-06",10.7681,10.7681,10.4015,10.4931,129600.0],["2017-06-07",10.4931,10.6306,10.429,10.4931,165300.0],["2017-06-08",10.4931,10.9972,10.4748,10.9972,127400.0],["2017-06-09",10.9972,11.1805,10.9972,11.1346,194300.0],["2017-06-12",11.1346,11.1805,10.8139,11.043,305000.0],["2017-06-13",11.043,11.1346,10.9514,10.9972,175700.0],["2017-06-14",10.9972,11.043,10.7222,10.7222,162000.0],["2017-06-15",10.6764,11.2263,10.6306,11.1805,115600.0],["2017-06-16",11.043,11.043,10.8597,10.9972,136100.0],["2017-06-19",10.9972,10.9972,10.8322,10.9514,82600.0],["2017-06-20",10.9055,10.9055,10.6764,10.8139,132700.0],["2017-06-21",10.8597,10.8597,10.3557,10.4473,132100.0],["2017-06-22",10.4931,10.4931,10.3098,10.4015,58500.0],["2017-06-23",10.4015,10.8139,10.1266,10.4473,373300.0],["2017-06-26",10.4015,10.6764,10.1724,10.2182,195600.0],["2017-06-27",10.2182,10.539,10.1266,10.1724,226200.0],["2017-06-28",10.1724,10.3557,10.0807,10.1266,241200.0],["2017-06-29",10.2182,10.4473,10.1266,10.2182,219200.0],["2017-06-30",10.264,10.7681,10.0807,10.5848,424800.0],["2017-07-03",10.6764,11.2996,10.6123,11.2263,103100.0],["2017-07-05",11.1346,11.1346,10.8139,11.043,93600.0],["2017-07-06",10.9972,11.0888,10.7222,10.7222,75700.0],["2017-07-07",10.8139,10.9972,10.6764,10.9514,50600.0],["2017-07-10",10.9972,11.0247,10.7222,10.9055,73100.0],["2017-07-11",10.9055,10.9972,10.7681,10.9055,72500.0],["2017-07-12",10.9514,11.1805,10.7681,10.9972,60400.0],["2017-07-13",10.9514,10.9514,10.6306,10.6764,50300.0],["2017-07-14",10.6306,10.6764,10.539,10.6764,56500.0],["2017-07-17",10.5848,10.7681,10.4473,10.7222,85200.0],["2017-07-18",10.6306,10.8597,10.5848,10.8139,71700.0],["2017-07-19",10.7681,10.8597,10.5848,10.6764,46200.0],["2017-07-20",10.6764,10.7222,10.4931,10.5848,56400.0],["2017-07-21",10.7222,10.7222,10.4015,10.4473,120800.0],["2017-07-24",10.4015,10.539,10.3098,10.4473,46300.0],["2017-07-25",10.4473,10.8139,10.4473,10.6764,84200.0],["2017-07-26",10.6856,10.8048,10.5022,10.6397,52400.0],["2017-07-27",10.6397,11.0066,10.5939,10.869,88200.0],["2017-07-28",10.8232,10.9608,10.6397,10.7315,35200.0],["2017-07-31",10.7773,11.0066,10.6856,10.869,74700.0],["2017-08-01",10.9608,11.1901,10.869,11.0983,57800.0],["2017-08-02",11.0983,11.135,10.869,10.9149,43600.0],["2017-08-03",10.9149,10.9608,10.759,10.7773,44200.0],["2017-08-04",10.869,11.1901,10.869,11.0983,62100.0],["2017-08-07",11.1442,11.1442,10.7315,10.7773,85200.0],["2017-08-08",10.8232,11.0983,10.7315,10.7773,52800.0],["2017-08-09",10.6397,10.6856,10.4104,10.5022,107600.0],["2017-08-10",10.3646,10.548,10.3646,10.3646,56100.0],["2017-08-11",10.4563,10.5022,10.1353,10.3187,79800.0],["2017-08-14",10.3646,10.7773,10.3646,10.7773,44700.0],["2017-08-15",10.8232,10.8507,10.3646,10.4104,83800.0],["2017-08-16",10.4104,10.6856,10.4104,10.4563,50600.0],["2017-08-17",10.3646,10.548,10.3187,10.4104,62800.0],["2017-08-18",10.2728,10.5755,10.2728,10.4104,68100.0],["2017-08-21",10.4563,10.4563,10.227,10.3187,38100.0],["2017-08-22",10.3187,10.5022,10.3187,10.5022,22200.0],["2017-08-23",10.3646,10.9608,10.3646,10.5939,89000.0],["2017-08-24",10.6856,10.9149,10.5939,10.6397,153700.0],["2017-08-25",10.6397,10.6397,10.4563,10.5022,55200.0],["2017-08-28",10.5755,10.6397,10.4104,10.5022,38300.0],["2017-08-29",10.4563,10.548,10.3646,10.3646,51300.0],["2017-08-30",10.4104,10.548,10.3646,10.4104,29900.0],["2017-08-31",10.5022,10.5939,10.4104,10.5022,63600.0],["2017-09-01",10.4563,10.5022,10.4104,10.5022,42000.0],["2017-09-05",10.4563,10.5297,9.9518,10.0894,64100.0],["2017-09-06",10.0894,10.2728,10.0894,10.227,45900.0],["2017-09-07",10.1353,10.1353,9.8601,9.9518,66500.0],["2017-09-08",9.906,9.9977,9.8601,9.906,74500.0],["2017-09-11",9.9977,10.2728,9.9518,10.0894,78600.0],["2017-09-12",10.1353,10.5022,10.1353,10.4563,76400.0],["2017-09-13",10.4104,10.548,10.4104,10.548,60700.0],["2017-09-14",10.6672,10.6856,10.548,10.6856,50700.0],["2017-09-15",10.6856,10.869,10.5939,10.8232,228200.0],["2017-09-18",10.8232,11.1901,10.8232,11.1442,112200.0],["2017-09-19",11.1442,11.1901,11.0983,11.1442,72300.0],["2017-09-20",11.0983,11.2818,11.0525,11.1901,60200.0],["2017-09-21",11.2359,11.557,11.1442,11.5111,361700.0],["2017-09-22",11.5111,11.6303,11.3277,11.4652,95500.0],["2017-09-25",11.4652,11.7404,11.3735,11.557,126900.0],["2017-09-26",11.6487,12.0614,11.5661,11.8321,122200.0],["2017-09-27",11.9697,12.1531,11.878,12.0614,162700.0],["2017-09-28",12.1531,12.1531,11.9514,12.1073,79400.0],["2017-09-29",12.1531,12.3824,12.0156,12.3366,280200.0],["2017-10-02",12.3824,12.4283,12.0614,12.3824,96300.0],["2017-10-03",12.3824,12.3824,12.2449,12.3366,85200.0],["2017-10-04",12.3825,12.3825,12.1807,12.199,49900.0],["2017-10-05",12.2907,12.3824,12.199,12.2907,87600.0],["2017-10-06",12.2449,12.3825,12.0614,12.199,62500.0],["2017-10-09",12.199,12.3824,12.199,12.2449,57200.0],["2017-10-10",12.3366,12.3824,12.2449,12.3366,116000.0],["2017-10-11",12.2907,12.3366,12.2449,12.2907,92400.0],["2017-10-12",12.3366,12.3825,12.1531,12.199,58000.0],["2017-10-13",12.2449,12.2449,12.1073,12.1531,43100.0],["2017-10-16",12.199,12.3824,12.199,12.2907,57600.0],["2017-10-17",12.3366,12.3366,12.0156,12.0614,50300.0],["2017-10-18",12.1531,12.2449,11.3276,12.199,47700.0],["2017-10-19",12.1531,12.7952,12.0614,12.6118,94500.0],["2017-10-20",12.7952,13.6666,12.7035,13.0704,124500.0],["2017-10-23",13.1621,13.2079,12.7035,12.7493,52800.0],["2017-10-24",12.8869,13.2538,12.8411,13.1162,131400.0],["2017-10-25",13.2079,13.2997,12.9786,13.2997,105400.0],["2017-10-26",13.3547,13.3547,12.8499,12.9417,59000.0],["2017-10-27",12.8958,13.2171,12.8499,13.1253,54900.0],["2017-10-30",13.0794,13.0794,12.4369,12.4828,50300.0],["2017-10-31",12.5746,12.8958,12.391,12.5746,81800.0],["2017-11-01",12.6664,12.7581,12.29,12.391,44300.0],["2017-11-02",12.3451,12.7673,12.1156,12.6663,82100.0],["2017-11-03",12.7581,12.7581,12.4369,12.4828,51200.0],["2017-11-06",12.5287,12.6205,12.3451,12.4828,30300.0],["2017-11-07",12.4828,12.5287,11.7026,11.8862,73000.0],["2017-11-08",11.7944,11.7944,11.4731,11.6108,50800.0],["2017-11-09",11.4731,11.7301,11.2896,11.5649,42700.0],["2017-11-10",11.6567,11.7944,11.3814,11.4273,56100.0],["2017-11-13",11.2896,11.4731,11.1978,11.4731,55100.0],["2017-11-14",11.4731,11.5649,11.1519,11.519,32000.0],["2017-11-15",11.3814,11.8403,11.3814,11.5649,254700.0],["2017-11-16",11.6108,11.9321,11.519,11.5649,62800.0],["2017-11-17",11.519,11.6108,11.3355,11.6108,51500.0],["2017-11-20",11.6567,11.8862,11.5649,11.8862,38500.0],["2017-11-21",11.8403,12.2074,11.7944,12.1156,42600.0],["2017-11-22",12.2074,12.2074,12.0239,12.0239,28700.0],["2017-11-24",12.0697,12.0697,11.7944,11.9321,25000.0],["2017-11-27",11.8862,12.2074,11.6659,12.0697,47900.0],["2017-11-28",12.0697,12.7581,11.6567,12.6205,85000.0],["2017-11-29",12.7122,13.0335,12.648,12.7581,138300.0],["2017-11-30",12.8499,12.8499,12.3451,12.3451,68600.0],["2017-12-01",12.3451,12.4369,11.7026,12.2992,58600.0],["2017-12-04",12.4828,12.7581,12.1799,12.3451,53200.0],["2017-12-05",12.3451,12.3451,11.8862,11.9321,59400.0],["2017-12-06",11.9321,12.0239,11.6567,11.7026,58100.0],["2017-12-07",11.7026,11.978,11.6108,11.6567,111700.0],["2017-12-08",11.7485,11.7485,11.3355,11.519,88700.0],["2017-12-11",11.5649,11.7026,11.4731,11.519,70900.0],["2017-12-12",11.6108,11.6567,11.4273,11.4731,47700.0],["2017-12-13",11.519,11.8403,11.4731,11.5649,164400.0],["2017-12-14",12.1156,12.1156,11.4272,11.519,239300.0],["2017-12-15",11.519,12.6205,11.4731,12.5287,259700.0],["2017-12-18",12.6663,12.804,12.391,12.6663,76500.0],["2017-12-19",12.7581,12.8499,12.391,12.4828,85700.0],["2017-12-20",12.4828,12.4828,11.978,12.0239,100800.0],["2017-12-21",12.0239,12.3451,11.8862,11.9321,112900.0],["2017-12-22",11.9321,12.1156,11.8862,11.978,79900.0],["2017-12-26",11.978,12.0697,11.7944,11.7944,63700.0],["2017-12-27",12.1615,12.9417,12.1615,12.5746,170900.0],["2017-12-28",12.5746,12.7122,12.5103,12.5746,89800.0],["2017-12-29",12.6205,12.6663,12.5287,12.5287,121400.0],["2018-01-02",12.6663,12.9876,12.5287,12.6205,127500.0],["2018-01-03",13.1253,13.2721,12.804,12.9876,115400.0],["2018-01-04",13.1253,13.263,12.9417,13.0794,129000.0],["2018-01-05",13.1253,13.5842,13.1253,13.4006,131800.0],["2018-01-08",13.4006,13.4006,13.1253,13.3547,65000.0],["2018-01-09",13.4006,13.5842,13.2629,13.3547,104000.0],["2018-01-10",13.3088,13.5842,13.2171,13.3547,59100.0],["2018-01-11",13.4006,13.7402,13.3088,13.7219,126200.0],["2018-01-12",13.7678,13.7678,13.4465,13.676,84700.0],["2018-01-16",13.7219,13.7678,13.4006,13.4924,91300.0],["2018-01-17",13.5383,13.5383,13.263,13.4924,89400.0],["2018-01-18",13.5383,13.5383,13.3364,13.3547,54800.0],["2018-01-19",13.3547,13.4006,13.3088,13.3547,54200.0],["2018-01-22",13.3088,13.4006,13.0794,13.4006,37300.0],["2018-01-23",13.4465,13.4465,13.3088,13.3547,67200.0],["2018-01-24",13.4924,13.4924,13.1712,13.263,81400.0],["2018-01-25",13.0884,13.4099,13.0884,13.2721,78600.0],["2018-01-26",13.364,13.364,13.1803,13.2262,50600.0],["2018-01-29",13.1344,13.364,13.1344,13.2262,63000.0],["2018-01-30",13.1344,13.5477,13.1344,13.4558,68100.0],["2018-01-31",13.5018,13.7773,13.5018,13.5018,124100.0],["2018-02-01",13.5018,13.5018,12.9507,13.2262,102600.0],["2018-02-02",13.1344,13.4099,12.9966,12.9966,68300.0],["2018-02-05",12.9047,13.1344,12.2618,12.3996,118700.0],["2018-02-06",12.17,12.6751,12.0322,12.3077,79900.0],["2018-02-07",12.2618,12.5833,12.2618,12.4455,56000.0],["2018-02-08",12.4914,12.4914,12.17,12.17,47300.0],["2018-02-09",12.3077,12.5833,12.2159,12.4455,84900.0],["2018-02-12",12.4914,12.6292,12.3353,12.4455,53200.0],["2018-02-13",12.3536,12.6751,12.3536,12.5373,75200.0],["2018-02-14",12.4455,12.6292,12.4455,12.5833,50300.0],["2018-02-15",12.6292,12.8588,12.4914,12.767,49400.0],["2018-02-16",12.721,12.9507,12.721,12.9047,43600.0],["2018-02-20",12.8588,12.9507,12.5373,12.6292,51400.0],["2018-02-21",12.6751,13.0425,12.6751,12.8588,42800.0],["2018-02-22",12.8772,12.9507,12.6292,12.721,41100.0],["2018-02-23",12.8129,12.9507,12.721,12.9507,35500.0],["2018-02-26",12.9507,13.0425,12.8404,12.9507,34700.0],["2018-02-27",12.9507,12.9966,12.6292,12.8129,1156200.0],["2018-02-28",12.8129,12.9047,12.5373,12.6292,122700.0],["2018-03-01",12.5833,12.9966,12.3536,12.8588,80000.0],["2018-03-02",12.8588,13.0425,12.5833,12.9966,54900.0],["2018-03-05",12.8129,12.9507,12.6384,12.9047,43500.0],["2018-03-06",12.9966,13.0425,12.6751,12.9966,55300.0],["2018-03-07",12.9507,13.1803,12.9507,13.0884,65400.0],["2018-03-08",13.1803,13.5018,13.0884,13.364,57100.0],["2018-03-09",13.4558,13.4558,13.0884,13.364,45700.0],["2018-03-12",13.5018,13.5018,13.2721,13.364,44200.0],["2018-03-13",13.4099,13.4558,13.2721,13.3915,37600.0],["2018-03-14",13.4099,13.4099,13.1803,13.2262,30100.0],["2018-03-15",13.3181,13.6395,13.2262,13.5477,48300.0],["2018-03-16",13.5018,13.7773,13.2997,13.7314,204900.0],["2018-03-19",13.6395,13.7773,13.3181,13.4099,156800.0],["2018-03-20",13.4099,13.5936,13.2262,13.3181,61500.0],["2018-03-21",13.2721,13.6395,13.1803,13.5477,113000.0],["2018-03-22",13.4558,13.5477,13.0058,13.0425,44000.0],["2018-03-23",13.0884,13.2262,12.6292,12.6292,88100.0],["2018-03-26",12.8588,13.2262,12.6751,13.0884,59400.0],["2018-03-27",13.1803,13.3181,12.6292,12.8129,45200.0],["2018-03-28",12.8129,12.8588,12.6292,12.767,149000.0],["2018-03-29",12.8129,12.9966,12.721,12.767,99500.0],["2018-04-02",12.8129,12.9507,12.3537,12.5833,61300.0],["2018-04-03",12.6292,12.8129,12.3996,12.721,71100.0],["2018-04-04",12.6292,12.9047,12.6292,12.8129,36100.0],["2018-04-05",12.9507,13.2262,12.8588,13.0425,100600.0],["2018-04-06",12.9966,13.1435,12.5373,12.6751,39300.0],["2018-04-09",12.767,12.9966,12.6292,12.6751,60100.0],["2018-04-10",12.767,12.9507,12.6751,12.767,27700.0],["2018-04-11",12.721,12.9507,12.721,12.8588,31900.0],["2018-04-12",12.9047,13.0425,12.8129,12.9047,38500.0],["2018-04-13",12.9966,13.0425,12.721,12.9966,69500.0],["2018-04-16",12.9966,13.2262,12.8588,13.1803,52500.0],["2018-04-17",13.2262,13.3181,12.9047,12.9966,43600.0],["2018-04-18",12.9966,13.0884,12.9047,12.9047,42700.0],["2018-04-19",12.9047,13.0425,12.8588,12.9507,43600.0],["2018-04-20",12.9047,13.1803,12.9047,12.9966,46500.0],["2018-04-23",13.0425,13.0884,12.9966,13.0425,26100.0],["2018-04-24",13.0425,13.2262,13.0425,13.0884,33300.0],["2018-04-25",13.0884,13.1344,12.9966,12.9966,34600.0],["2018-04-26",13.0977,13.2356,13.0058,13.0517,63600.0],["2018-04-27",13.0977,13.6492,13.0977,13.6492,56000.0],["2018-04-30",13.6492,13.6492,13.0977,13.1437,52900.0],["2018-05-01",13.1896,13.1896,12.8679,13.1437,37600.0],["2018-05-02",13.1896,13.2999,12.9598,13.1437,43600.0],["2018-05-03",13.0058,13.1896,12.5922,12.73,48500.0],["2018-05-04",12.73,13.0058,12.6381,12.776,40400.0],["2018-05-07",12.822,13.0058,12.6841,12.8679,34700.0],["2018-05-08",12.9139,13.1437,12.8679,13.0517,32600.0],["2018-05-09",13.0977,13.3734,13.0517,13.2815,33100.0],["2018-05-10",13.3275,13.4654,13.2815,13.4194,49700.0],["2018-05-11",13.3734,13.5113,13.3734,13.4654,44800.0],["2018-05-14",13.4654,13.4654,13.2815,13.3734,37400.0],["2018-05-15",13.3734,13.5113,13.3275,13.3734,57000.0],["2018-05-16",13.3734,13.6308,13.3275,13.5113,63600.0],["2018-05-17",13.6032,13.833,13.5113,13.833,73300.0],["2018-05-18",13.879,13.879,13.6951,13.7871,54200.0],["2018-05-21",13.833,14.2926,13.7411,14.0628,93200.0],["2018-05-22",14.0628,14.2007,13.879,13.9249,57600.0],["2018-05-23",13.9709,14.1087,13.787,14.0628,47600.0],["2018-05-24",14.0628,14.2007,13.9249,14.1087,65200.0],["2018-05-25",14.0628,14.072,13.7871,13.879,47400.0],["2018-05-29",13.7871,13.879,13.4654,13.6492,48100.0],["2018-05-30",13.6492,13.879,13.6492,13.7411,71100.0],["2018-05-31",13.7411,13.833,13.6951,13.7411,61300.0],["2018-06-01",13.879,13.9709,13.7871,13.9709,68100.0],["2018-06-04",13.9709,14.0628,13.879,13.9709,40200.0],["2018-06-05",13.9709,14.0904,13.833,13.833,112100.0],["2018-06-06",13.833,14.1087,13.833,13.9249,149400.0],["2018-06-07",14.0168,14.1547,13.833,13.833,104700.0],["2018-06-08",13.879,14.0628,13.7871,13.879,120800.0],["2018-06-11",13.9249,14.0628,13.879,13.9709,50500.0],["2018-06-12",13.9249,13.9249,13.7871,13.879,58500.0],["2018-06-13",13.833,14.0444,13.8146,13.9249,67000.0],["2018-06-14",13.9249,13.9249,13.7411,13.879,41600.0],["2018-06-15",13.833,14.0628,12.8679,14.0168,115300.0],["2018-06-18",13.833,13.9709,13.7871,13.879,44000.0],["2018-06-19",13.833,14.1547,13.833,14.0628,40300.0],["2018-06-20",14.1087,14.3385,14.0628,14.3385,78000.0],["2018-06-21",14.3385,14.3385,14.1547,14.1547,113500.0],["2018-06-22",14.2466,14.2466,13.833,13.9709,199200.0],["2018-06-25",13.833,14.2374,13.5113,13.6032,185700.0],["2018-06-26",13.6032,13.6951,13.4653,13.5573,68100.0],["2018-06-27",13.5573,13.6951,13.2356,13.4194,164500.0],["2018-06-28",13.3734,13.6492,13.3275,13.3734,148300.0],["2018-06-29",13.4194,13.4745,13.1896,13.2356,417600.0],["2018-07-02",13.2815,13.833,13.1896,13.833,154200.0],["2018-07-03",13.833,13.9249,13.6032,13.6492,30500.0],["2018-07-05",13.6951,13.9249,13.6492,13.6951,45400.0],["2018-07-06",13.7411,13.879,13.6951,13.7411,57400.0],["2018-07-09",13.6951,13.9709,13.6951,13.879,112500.0],["2018-07-10",13.9709,13.9709,13.7411,13.7871,97300.0],["2018-07-11",13.7411,13.879,13.4653,13.5113,71900.0],["2018-07-12",13.6492,13.7411,13.4194,13.5113,102400.0],["2018-07-13",13.5113,13.5573,13.2356,13.2815,81300.0],["2018-07-16",13.3275,13.6492,13.3275,13.6492,67900.0],["2018-07-17",13.6032,13.7411,13.4653,13.5573,37000.0],["2018-07-18",13.5113,13.6768,13.4653,13.5573,53700.0],["2018-07-19",13.5573,13.6492,13.4194,13.5573,41400.0],["2018-07-20",13.5573,13.7871,13.4194,13.7411,210200.0],["2018-07-23",13.6492,13.9709,13.6492,13.833,42200.0],["2018-07-24",13.879,13.9249,13.787,13.833,50900.0],["2018-07-25",13.7871,14.0628,13.6951,14.0168,92000.0],["2018-07-26",14.026,14.9918,13.6765,14.302,208800.0],["2018-07-27",14.3479,14.5779,14.118,14.164,329800.0],["2018-07-30",14.118,14.302,13.98,13.98,53300.0],["2018-07-31",14.072,14.256,13.8421,14.256,133200.0],["2018-08-01",14.302,14.4399,14.026,14.256,52500.0],["2018-08-02",14.21,14.3755,14.072,14.302,86500.0],["2018-08-03",14.302,14.302,13.8881,13.9341,38000.0],["2018-08-06",13.9341,14.118,13.8881,14.026,46100.0],["2018-08-07",14.072,14.21,13.9157,13.98,32300.0],["2018-08-08",13.98,14.118,13.9341,14.072,131100.0],["2018-08-09",14.072,14.072,13.9341,13.98,34100.0],["2018-08-10",13.8421,14.026,13.7869,13.8881,42700.0],["2018-08-13",13.8881,13.9617,13.7041,13.7501,55200.0],["2018-08-14",13.7041,13.98,13.7041,13.8881,42800.0],["2018-08-15",13.8881,14.026,13.7961,13.8881,103000.0],["2018-08-16",13.9341,14.3479,13.8881,14.256,121700.0],["2018-08-17",14.164,14.256,14.072,14.164,46300.0],["2018-08-20",14.164,14.256,13.98,14.026,25900.0],["2018-08-21",14.026,14.21,14.026,14.164,38600.0],["2018-08-22",14.164,14.4859,14.164,14.3939,96800.0],["2018-08-23",14.302,14.3479,14.256,14.302,76100.0],["2018-08-24",14.302,14.3939,14.256,14.302,43500.0],["2018-08-27",14.3479,14.3479,14.1456,14.164,47400.0],["2018-08-28",14.1364,14.21,14.118,14.118,65500.0],["2018-08-29",14.118,14.1456,14.026,14.118,26500.0],["2018-08-30",14.072,14.21,14.026,14.118,70600.0],["2018-08-31",14.072,14.302,13.98,14.21,109000.0],["2018-09-04",14.164,14.256,14.1456,14.164,93400.0],["2018-09-05",14.164,14.302,14.118,14.164,32400.0],["2018-09-06",14.164,14.21,14.026,14.164,60900.0],["2018-09-07",14.164,14.256,14.118,14.256,67700.0],["2018-09-10",14.256,14.302,14.164,14.302,59400.0],["2018-09-11",14.21,14.3479,14.118,14.164,75300.0],["2018-09-12",14.118,14.21,14.0536,14.072,73700.0],["2018-09-13",14.118,14.164,14.026,14.072,57400.0],["2018-09-14",14.164,14.302,14.0536,14.164,52400.0],["2018-09-17",14.118,14.21,13.98,14.118,83300.0],["2018-09-18",14.1824,14.1824,13.9341,13.9341,105100.0],["2018-09-19",13.9341,14.118,13.8881,14.026,146500.0],["2018-09-20",14.072,14.302,14.026,14.118,68600.0],["2018-09-21",14.072,14.4399,13.98,14.302,339600.0],["2018-09-24",14.256,14.4859,14.118,14.256,142200.0],["2018-09-25",14.256,14.4399,14.072,14.302,161700.0],["2018-09-26",14.302,14.4399,14.164,14.164,77900.0],["2018-09-27",14.164,14.3939,14.118,14.164,250400.0],["2018-09-28",14.164,14.3479,14.0996,14.21,539100.0],["2018-10-01",14.2468,14.3203,13.8605,13.9525,78200.0],["2018-10-02",13.9341,13.98,13.8421,13.9157,104200.0],["2018-10-03",13.9525,14.3571,13.8421,14.302,130400.0],["2018-10-04",14.2928,14.4399,13.9157,14.1916,168300.0],["2018-10-05",14.2192,14.2192,13.8421,13.8881,56100.0],["2018-10-08",13.8789,14.0444,13.8421,14.0352,106600.0],["2018-10-09",14.0352,14.0628,13.9065,13.9249,51300.0],["2018-10-10",13.9157,14.0168,13.7685,13.8053,83400.0],["2018-10-11",13.7501,13.8237,13.3638,13.5202,107800.0],["2018-10-12",13.5662,13.9708,13.2167,13.3822,164400.0],["2018-10-15",13.3914,13.6489,13.3454,13.5202,108300.0],["2018-10-16",13.5662,13.8513,13.5202,13.8329,60300.0],["2018-10-17",13.7777,13.9984,13.6397,13.7961,212400.0],["2018-10-18",13.7317,13.8697,13.6122,13.6673,144300.0],["2018-10-19",13.6673,13.8513,13.5018,13.6581,307200.0],["2018-10-22",13.6489,13.6489,13.1523,13.1983,140000.0],["2018-10-23",12.9223,13.1063,12.7476,12.9223,121300.0],["2018-10-24",12.8948,12.9315,12.5177,12.5544,119000.0],["2018-10-25",12.5637,13.3,12.5637,12.7201,114200.0],["2018-10-26",12.6005,12.9594,12.5821,12.8306,118600.0],["2018-10-29",12.9778,13.1251,12.7477,12.941,77700.0],["2018-10-30",12.987,13.1803,12.941,13.1527,62700.0],["2018-10-31",13.1803,13.2356,13.0607,13.0883,105200.0],["2018-11-01",13.1803,13.3092,13.1435,13.1803,68400.0],["2018-11-02",13.1619,13.2448,12.987,13.0423,47200.0],["2018-11-05",12.9962,13.1987,12.9594,13.1343,72900.0],["2018-11-06",13.1159,13.3,13.0699,13.1619,39900.0],["2018-11-07",13.2079,13.2816,13.0883,13.2356,62800.0],["2018-11-08",13.2079,13.4104,13.1435,13.3184,48700.0],["2018-11-09",13.3,13.392,13.1619,13.3092,51100.0],["2018-11-12",13.2816,13.5209,13.2816,13.4104,56600.0],["2018-11-13",13.4565,13.6497,13.4012,13.5393,64300.0],["2018-11-14",13.6129,13.6682,13.0791,13.254,167400.0],["2018-11-15",13.1803,13.4104,13.1527,13.3828,49600.0],["2018-11-16",13.3184,13.4565,13.1343,13.3828,48700.0],["2018-11-19",13.3736,13.5025,13.2816,13.3736,39200.0],["2018-11-20",13.3,13.438,13.1435,13.1527,59700.0],["2018-11-21",13.1619,13.4196,12.9686,13.1895,33700.0],["2018-11-23",13.1159,13.392,13.0331,13.392,43700.0],["2018-11-26",13.4565,13.705,13.4565,13.5393,68100.0],["2018-11-27",13.5117,13.6129,13.4473,13.5117,66300.0],["2018-11-28",13.5209,13.8154,13.3828,13.7694,89200.0],["2018-11-29",13.7326,13.7602,13.392,13.392,78900.0],["2018-11-30",13.392,13.5945,13.392,13.5025,128100.0],["2018-12-03",13.5761,13.5761,13.2816,13.3276,76600.0],["2018-12-04",13.2171,13.3276,12.3704,12.4256,102800.0],["2018-12-06",12.2967,12.4624,12.0298,12.4348,86000.0],["2018-12-07",12.4992,12.5821,12.2231,12.3151,94300.0],["2018-12-10",12.3888,12.4808,12.1219,12.3243,78900.0],["2018-12-11",12.5084,12.5084,12.1679,12.1863,152100.0],["2018-12-12",12.1863,12.4716,12.1034,12.2599,81900.0],["2018-12-13",12.2967,12.352,12.085,12.1587,74300.0],["2018-12-14",12.0206,12.2783,12.0114,12.039,76200.0],["2018-12-17",12.039,12.0574,11.8089,11.8365,214900.0],["2018-12-18",11.8549,11.9562,11.6801,11.7629,162500.0],["2018-12-19",11.7629,11.8641,11.588,11.7537,221100.0],["2018-12-20",11.7445,11.7813,10.9345,11.7261,180900.0],["2018-12-21",11.7353,11.8549,11.496,11.6432,188300.0],["2018-12-24",11.5696,11.9378,10.4191,11.5696,57200.0],["2018-12-26",11.5972,11.8825,11.3947,11.8549,76900.0],["2018-12-27",11.7261,11.9562,11.4039,11.6801,109900.0],["2018-12-28",11.7169,12.0942,11.496,11.8641,82500.0],["2018-12-31",11.8825,12.0114,11.7721,11.9654,74000.0],["2019-01-02",11.8549,12.2691,11.8549,12.2691,157000.0],["2019-01-03",12.1771,12.3335,12.0114,12.1495,47800.0],["2019-01-04",12.2783,12.398,11.9378,12.3428,94400.0],["2019-01-07",12.3612,12.3888,12.2507,12.3704,60900.0],["2019-01-08",12.3888,12.49,12.3335,12.4808,74400.0],["2019-01-09",12.4808,12.5268,12.3059,12.3704,32300.0],["2019-01-10",12.3243,12.6557,12.2691,12.4992,199700.0],["2019-01-11",12.444,12.6373,12.444,12.5176,100800.0],["2019-01-14",12.5544,12.6097,12.4808,12.4808,119900.0],["2019-01-15",12.4716,13.0515,12.4164,12.987,138900.0],["2019-01-16",13.0331,13.1803,12.8582,13.0975,267200.0],["2019-01-17",13.1067,13.3276,13.0791,13.1987,100200.0],["2019-01-18",13.1803,13.3184,13.1159,13.1343,64200.0],["2019-01-22",13.0791,13.1619,12.6925,12.6925,127100.0],["2019-01-23",12.7017,12.849,12.7017,12.803,65100.0],["2019-01-24",12.4345,12.7109,12.195,12.3793,87200.0],["2019-01-25",12.499,13.1806,12.499,13.0793,98500.0],["2019-01-28",12.9964,13.1438,12.8951,13.0885,53300.0],["2019-01-29",13.0885,13.2082,13.0424,13.1438,103000.0],["2019-01-30",13.1714,13.1714,12.9872,13.024,58000.0],["2019-01-31",13.024,13.024,12.7109,12.9227,63000.0],["2019-02-01",12.9319,13.024,12.8582,13.0056,36300.0],["2019-02-04",13.0517,13.1069,12.9688,13.0701,43300.0],["2019-02-05",13.0609,13.1069,12.9319,12.9872,46100.0],["2019-02-06",12.9964,13.024,12.9319,13.0056,40000.0],["2019-02-07",13.0609,13.1069,12.3977,13.0424,59200.0],["2019-02-08",12.9872,13.0977,12.849,12.849,39900.0],["2019-02-11",12.9135,12.9503,12.7569,12.9411,26300.0],["2019-02-12",12.9964,13.0977,12.9319,13.024,38600.0],["2019-02-13",13.024,13.1069,12.8766,12.978,57000.0],["2019-02-14",12.9319,12.978,12.7937,12.8582,54200.0],["2019-02-15",12.9135,13.1898,12.9043,13.1161,96700.0],["2019-02-19",13.0793,13.2543,12.9227,13.1806,58200.0],["2019-02-20",13.1806,13.3556,13.1806,13.2635,53600.0],["2019-02-21",13.2543,13.3003,13.0701,13.2727,66100.0],["2019-02-22",13.2819,13.5951,13.2635,13.5859,53800.0],["2019-02-25",13.6319,13.6319,13.5122,13.5398,55900.0],["2019-02-26",13.549,13.5582,13.2451,13.2635,50000.0],["2019-02-27",13.2819,13.3556,13.1806,13.2635,27000.0],["2019-02-28",13.2727,13.2727,13.153,13.153,45000.0],["2019-03-01",13.2451,13.2451,13.0793,13.2267,39000.0],["2019-03-04",13.199,13.2727,13.1253,13.2174,38000.0],["2019-03-05",12.8766,13.1714,12.8766,13.1069,62700.0],["2019-03-06",13.1069,13.1161,12.7201,12.7753,60700.0],["2019-03-07",12.7385,12.9043,12.6187,12.6556,43300.0],["2019-03-08",12.6556,12.7385,12.6372,12.674,35600.0],["2019-03-11",12.674,12.8674,12.6095,12.8214,55000.0],["2019-03-12",12.8582,12.9227,12.7569,12.8306,29500.0],["2019-03-13",12.8766,13.024,12.849,12.8766,35400.0],["2019-03-14",12.849,12.9595,12.8398,12.8582,21500.0],["2019-03-15",12.849,13.0332,12.7753,12.8122,127600.0],["2019-03-18",12.8674,13.0056,12.8674,12.9503,34400.0],["2019-03-19",12.978,12.978,12.0477,12.5911,33400.0],["2019-03-20",12.6095,12.6924,12.3608,12.3701,41200.0],["2019-03-21",12.3332,12.5082,12.0845,12.0845,45500.0],["2019-03-22",11.9924,12.0108,11.3753,11.5135,86900.0],["2019-03-25",11.495,11.6056,11.2095,11.3108,108100.0],["2019-03-26",11.0621,11.5595,11.0621,11.5595,71000.0],["2019-03-27",11.5135,11.8174,11.3108,11.6792,78400.0],["2019-03-28",11.8174,11.8174,11.4398,11.5871,53700.0],["2019-03-29",11.624,11.8266,11.2924,11.5964,324400.0],["2019-04-01",11.6516,11.9371,11.5411,11.5964,77800.0],["2019-04-02",11.6056,11.845,11.5687,11.8358,115200.0],["2019-04-03",11.9279,12.0477,11.8266,11.9187,92400.0],["2019-04-04",11.9279,12.149,11.9279,12.0937,36400.0],["2019-04-05",12.1029,12.1766,11.974,12.1214,41100.0],["2019-04-08",12.0937,12.2319,12.0845,12.1858,38800.0],["2019-04-09",12.3148,12.453,12.195,12.2872,58600.0],["2019-04-10",12.1582,12.3424,12.149,12.2872,50200.0],["2019-04-11",12.2964,12.3516,12.1858,12.3148,58800.0],["2019-04-12",12.4069,12.5543,12.3516,12.5266,28200.0],["2019-04-15",12.5174,12.5635,12.3148,12.3608,21900.0],["2019-04-16",12.4069,12.499,12.324,12.4345,44500.0],["2019-04-17",12.4622,12.4622,12.2964,12.3608,29200.0],["2019-04-18",12.2964,12.3793,12.1398,12.195,46900.0],["2019-04-22",12.1858,12.2779,11.799,11.8635,25800.0],["2019-04-23",11.8266,12.4161,11.8266,12.4069,178800.0],["2019-04-24",12.3701,12.3701,12.1306,12.1398,37000.0],["2019-04-25",11.7711,12.1121,11.4024,11.7342,147100.0],["2019-04-26",11.7158,11.8909,11.3471,11.8264,41000.0],["2019-04-29",11.7895,12.1767,11.7895,12.066,50600.0],["2019-04-30",12.0568,12.232,11.9462,12.2135,97800.0],["2019-05-01",12.1767,12.2688,12.0845,12.2135,85200.0],["2019-05-02",12.2135,12.3887,12.1674,12.232,30100.0],["2019-05-03",12.3149,12.5177,12.2965,12.4624,27600.0],["2019-05-06",12.3241,12.5546,12.1029,12.4163,28700.0],["2019-05-07",12.3149,12.4255,12.149,12.2135,28400.0],["2019-05-08",12.1306,12.3057,12.0753,12.1859,35200.0],["2019-05-09",12.0937,12.2781,12.0568,12.2227,32500.0],["2019-05-10",12.2135,12.2596,12.02,12.2412,22900.0],["2019-05-13",12.1213,12.1859,11.7434,11.7526,58500.0],["2019-05-14",11.7711,11.9831,11.3471,11.9186,53500.0],["2019-05-15",11.8448,11.8448,11.7158,11.8356,23100.0],["2019-05-16",11.8817,12.0015,11.8817,11.9831,34200.0],["2019-05-17",11.8448,11.9278,11.5406,11.8448,35500.0],["2019-05-20",11.7895,12.0476,11.7342,11.9739,21500.0],["2019-05-21",12.02,12.02,11.8725,11.9001,25800.0],["2019-05-22",11.8817,11.8909,11.6697,11.725,19500.0],["2019-05-23",11.5591,11.6605,11.3931,11.5314,55500.0],["2019-05-24",11.5222,11.6697,11.5038,11.6512,59200.0],["2019-05-28",11.5867,11.7342,11.5038,11.5222,47900.0],["2019-05-29",11.5222,11.6512,11.4208,11.6052,94600.0],["2019-05-30",11.6789,11.6789,11.301,11.4392,55600.0],["2019-05-31",11.2825,11.3839,11.218,11.2457,54900.0],["2019-06-03",11.2364,11.4024,11.1627,11.2825,90400.0],["2019-06-04",11.3102,11.6052,11.2918,11.5222,56500.0],["2019-06-05",11.4669,11.4945,11.2733,11.3563,57900.0],["2019-06-06",11.3471,11.6328,11.1074,11.1904,43400.0],["2019-06-07",11.1258,11.1535,10.5359,11.0982,67700.0],["2019-06-10",11.089,11.4577,10.6926,11.43,84500.0],["2019-06-11",11.5222,11.5498,11.2917,11.43,29800.0],["2019-06-12",11.4116,11.5314,11.2549,11.4208,39000.0],["2019-06-13",11.513,11.5867,11.4024,11.5038,30300.0],["2019-06-14",11.4669,11.6236,11.0705,11.4853,38500.0],["2019-06-17",11.3194,11.5314,11.3194,11.4392,36700.0],["2019-06-18",11.4669,11.7434,11.3563,11.7342,53800.0],["2019-06-19",11.725,11.7987,11.642,11.6789,32800.0],["2019-06-20",11.7711,11.7711,11.5498,11.7526,30800.0],["2019-06-21",11.6512,11.7619,11.4116,11.4116,58100.0],["2019-06-24",11.4116,11.5406,11.4116,11.43,69300.0],["2019-06-25",11.3839,11.5683,11.3839,11.5314,50800.0],["2019-06-26",11.5222,11.5959,11.2918,11.3471,47100.0],["2019-06-27",11.3194,11.7158,11.3102,11.7158,122400.0],["2019-06-28",11.7526,11.9739,11.7158,11.7711,119700.0],["2019-07-01",11.8633,11.9646,11.6605,11.7342,39400.0],["2019-07-02",11.6789,11.8172,11.5683,11.7065,27200.0],["2019-07-03",11.7342,11.8448,11.7158,11.8264,12000.0],["2019-07-05",11.8264,12.0015,11.7803,11.854,29200.0],["2019-07-08",11.7065,11.8264,11.4761,11.7895,33100.0],["2019-07-09",11.6605,11.8356,11.6052,11.8172,27300.0],["2019-07-10",11.8356,11.8356,11.6236,11.6328,32600.0],["2019-07-11",11.6328,11.725,11.5775,11.642,27000.0],["2019-07-12",11.6052,11.7434,11.6052,11.6973,36900.0],["2019-07-15",11.6973,11.6973,11.4669,11.5591,72200.0],["2019-07-16",11.4945,11.6881,11.4761,11.5775,64900.0],["2019-07-17",11.513,11.6328,11.4577,11.5222,179300.0],["2019-07-18",11.4853,11.6605,11.4761,11.5683,24100.0],["2019-07-19",11.5038,11.6697,11.5038,11.5406,31300.0],["2019-07-22",11.4945,11.5683,11.4024,11.4208,142400.0],["2019-07-23",11.4485,11.6052,11.4485,11.5775,28700.0],["2019-07-24",11.5591,11.8725,11.5591,11.7803,67300.0],["2019-07-25",11.1161,12.3891,11.1161,12.0755,142800.0],["2019-07-26",12.1401,12.546,11.7895,12.2231,82300.0],["2019-07-29",12.2231,12.2692,12.0386,12.0663,51400.0],["2019-07-30",11.9832,12.2508,11.9832,12.1862,57200.0],["2019-07-31",12.177,12.2969,11.9925,12.1216,89700.0],["2019-08-01",12.0663,12.2046,11.6327,11.6604,143500.0],["2019-08-02",11.6788,11.6973,11.3559,11.5035,37500.0],["2019-08-05",11.3467,11.3467,10.95,11.0607,46000.0],["2019-08-06",11.0515,11.236,10.9777,11.1714,76000.0],["2019-08-07",10.9869,11.2268,10.95,11.1714,50200.0],["2019-08-08",11.2914,11.3928,11.2545,11.2821,74200.0],["2019-08-09",11.2545,11.5128,11.1253,11.236,52400.0],["2019-08-12",11.153,11.1714,11.0515,11.0607,24100.0],["2019-08-13",11.0331,11.2083,10.9962,11.1345,74800.0],["2019-08-14",10.9408,10.9408,10.701,10.8762,61700.0],["2019-08-15",10.8855,10.9224,10.784,10.867,67500.0],["2019-08-16",10.8578,11.1991,10.8578,11.1345,55500.0],["2019-08-19",11.3006,11.4666,11.1069,11.1807,32500.0],["2019-08-20",11.1069,11.1991,10.9316,10.9685,19300.0],["2019-08-21",10.9962,11.0884,10.95,11.07,36500.0],["2019-08-22",11.1345,11.2821,11.0331,11.0515,40400.0],["2019-08-23",10.9777,11.0884,10.6733,10.701,64800.0],["2019-08-26",10.8486,10.9316,10.7471,10.9131,75500.0],["2019-08-27",11.0146,11.1345,10.7471,10.8024,70700.0],["2019-08-28",10.8762,11.0146,10.8117,10.8209,36400.0],["2019-08-29",10.9408,11.07,10.3689,10.9316,43000.0],["2019-08-30",11.0423,11.0423,10.7563,10.8762,41200.0],["2019-09-03",10.7563,10.8117,10.4427,10.5718,58400.0],["2019-09-04",10.6917,10.7102,10.5349,10.701,109300.0],["2019-09-05",10.8855,11.07,10.8855,10.9869,111800.0],["2019-09-06",11.0423,11.1253,10.9224,10.95,49600.0],["2019-09-09",10.9777,11.319,10.9777,11.3098,75700.0],["2019-09-10",11.319,11.605,11.2545,11.5128,87900.0],["2019-09-11",11.605,11.8818,11.522,11.8633,82000.0],["2019-09-12",11.8172,11.9925,11.7157,11.9002,84200.0],["2019-09-13",11.9832,12.0386,11.8449,11.8449,77900.0],["2019-09-16",11.7157,11.9463,11.6511,11.8449,62400.0],["2019-09-17",11.7342,11.8818,11.6511,11.8264,59300.0],["2019-09-18",11.808,11.9648,11.7618,11.8356,80800.0],["2019-09-19",11.8541,11.9463,11.6235,11.6419,41100.0],["2019-09-20",11.6511,11.8541,11.5773,11.6142,131400.0],["2019-09-23",11.5589,11.6235,11.4574,11.5404,40900.0],["2019-09-24",11.6142,11.6142,11.3467,11.4021,163100.0],["2019-09-25",11.4113,11.605,11.3744,11.5773,257200.0],["2019-09-26",11.5035,11.6327,11.3836,11.4021,57300.0],["2019-09-27",11.4574,11.6235,11.3283,11.3652,55600.0],["2019-09-30",11.3375,11.4205,11.236,11.2729,46700.0],["2019-10-01",11.3098,11.4759,11.0054,11.0423,59400.0],["2019-10-02",10.8855,11.0976,10.8855,10.9869,43600.0],["2019-10-03",10.9039,10.9777,10.8209,10.9131,26600.0],["2019-10-04",10.8855,11.0607,10.8209,11.0146,52000.0],["2019-10-07",10.9224,11.1345,10.9224,11.0515,30900.0],["2019-10-08",10.9224,10.9777,10.8486,10.8486,30300.0],["2019-10-09",10.9039,10.95,10.8117,10.8947,26400.0],["2019-10-10",10.9685,11.0884,10.9224,10.9408,79900.0],["2019-10-11",11.1345,11.2821,11.0054,11.0423,62100.0],["2019-10-14",10.9316,11.0331,10.8301,11.0146,71200.0],["2019-10-15",11.0238,11.2452,11.0238,11.1622,65500.0],["2019-10-16",11.2083,11.2545,11.0884,11.153,50300.0],["2019-10-17",11.153,11.2268,11.0792,11.2268,53700.0],["2019-10-18",11.1345,11.2637,11.1253,11.1991,49300.0],["2019-10-21",11.2452,11.4021,11.2176,11.3006,83400.0],["2019-10-22",11.2545,11.5497,11.1714,11.4666,32700.0],["2019-10-23",11.4482,11.7065,11.1899,11.6142,34600.0],["2019-10-24",12.002,12.002,11.3465,11.3557,50100.0],["2019-10-25",11.4573,11.6235,11.4111,11.4111,46200.0],["2019-10-28",11.3834,11.5588,11.3834,11.4942,49900.0],["2019-10-29",11.5035,11.5404,11.4296,11.4481,47900.0],["2019-10-30",11.4019,11.4019,11.2173,11.3096,63100.0],["2019-10-31",11.2173,11.245,11.0234,11.1434,62200.0],["2019-11-01",11.2357,11.365,11.0511,11.3096,41300.0],["2019-11-04",11.4296,11.5958,11.4204,11.5404,97600.0],["2019-11-05",11.6142,11.7527,11.4665,11.6789,73200.0],["2019-11-06",11.6696,11.725,11.5773,11.6604,62800.0],["2019-11-07",11.7158,11.7804,11.5773,11.6235,56300.0],["2019-11-08",11.5496,11.6419,11.4296,11.5404,84200.0],["2019-11-11",11.485,11.5404,11.4573,11.5404,33900.0],["2019-11-12",11.5312,11.6604,11.4942,11.5865,84600.0],["2019-11-13",11.5035,11.5773,11.4296,11.5404,99400.0],["2019-11-14",11.5219,11.6142,11.4204,11.5127,67600.0],["2019-11-15",11.5773,11.6235,11.4481,11.5219,47600.0],["2019-11-18",11.4481,11.4481,11.3465,11.3834,30700.0],["2019-11-19",11.485,11.4942,11.3188,11.4388,55100.0],["2019-11-20",11.328,11.4388,11.2634,11.3834,96600.0],["2019-11-21",11.4388,11.5312,11.3188,11.4758,97800.0],["2019-11-22",11.485,11.5865,11.4296,11.5127,45400.0],["2019-11-25",11.5219,11.6512,11.485,11.605,66600.0],["2019-11-26",11.5219,11.6142,11.5127,11.5312,35500.0],["2019-11-27",11.5588,11.6327,11.485,11.5127,36700.0],["2019-11-29",11.4573,11.5312,11.3834,11.4019,19900.0],["2019-12-02",11.4388,11.5035,11.2357,11.3003,57800.0],["2019-12-03",11.1896,11.4019,11.0418,11.365,83400.0],["2019-12-04",11.4388,11.4942,11.4019,11.4481,139800.0],["2019-12-05",11.4481,11.5035,11.4204,11.4573,37700.0],["2019-12-06",11.5958,11.6419,11.5035,11.5219,58500.0],["2019-12-09",11.4942,11.5312,11.4296,11.4942,52000.0],["2019-12-10",11.4296,11.725,11.4296,11.5589,115400.0],["2019-12-11",11.5958,11.6419,11.4942,11.605,78900.0],["2019-12-12",11.5958,11.845,11.5958,11.762,65300.0],["2019-12-13",11.7527,11.7527,11.5311,11.6881,85900.0],["2019-12-16",11.7989,11.9097,11.7066,11.8266,38800.0],["2019-12-17",11.8635,12.002,11.8081,11.9835,80700.0],["2019-12-18",12.002,12.2143,11.8912,12.1497,79900.0],["2019-12-19",12.279,12.5836,12.2328,12.3159,103600.0],["2019-12-20",12.3528,12.4082,12.1682,12.242,131100.0],["2019-12-23",12.2236,12.2605,12.0666,12.1313,30900.0],["2019-12-24",12.1313,12.1682,12.0943,12.1682,16100.0],["2019-12-26",12.1959,12.4728,12.1313,12.4636,87500.0],["2019-12-27",12.5098,12.7129,12.3713,12.4913,141300.0],["2019-12-30",12.4913,12.5744,12.4359,12.519,55000.0],["2019-12-31",12.4452,12.519,12.3621,12.4359,74400.0],["2020-01-02",12.4728,12.5098,12.3713,12.4544,111200.0],["2020-01-03",12.3067,12.3713,12.242,12.3067,49200.0],["2020-01-06",12.242,12.2605,12.0389,12.1497,118900.0],["2020-01-07",12.0943,12.0943,11.9651,12.0482,55300.0],["2020-01-08",12.0205,12.1497,11.9928,12.1313,52500.0],["2020-01-09",12.1774,12.1774,11.9281,11.9558,70900.0],["2020-01-10",11.9097,11.9743,11.8174,11.9004,61700.0],["2020-01-13",11.8912,11.9835,11.8358,11.9835,114600.0],["2020-01-14",11.9374,11.9558,11.8727,11.8912,42700.0],["2020-01-15",11.8266,11.8912,11.5404,11.6419,94800.0],["2020-01-16",11.7158,12.0112,11.7158,11.9835,81200.0],["2020-01-17",12.002,12.2051,11.9374,12.2051,662500.0],["2020-01-21",12.0851,12.3067,11.9466,12.0482,169200.0],["2020-01-22",12.0574,12.2236,11.9651,12.1774,86600.0],["2020-01-23",11.6419,12.0574,11.3465,11.9189,213800.0],["2020-01-24",12.002,12.002,11.6789,11.7158,248100.0],["2020-01-27",11.5035,11.7343,11.4942,11.605,104900.0],["2020-01-28",11.6142,11.7712,11.3096,11.6142,263100.0],["2020-01-29",11.5958,11.6512,11.4573,11.4758,142500.0],["2020-01-30",11.3834,11.522,11.3187,11.5035,58000.0],["2020-01-31",11.4388,11.4942,11.291,11.3556,165500.0],["2020-02-03",11.4111,11.5312,11.3556,11.485,99400.0],["2020-02-04",11.5866,11.7068,11.5682,11.6236,111900.0],["2020-02-05",11.7345,11.7899,11.6328,11.7252,147600.0],["2020-02-06",11.7622,11.7622,11.5682,11.6236,119200.0],["2020-02-07",11.5866,11.6421,11.3926,11.448,139800.0],["2020-02-10",11.4388,11.5589,11.4111,11.5312,66400.0],["2020-02-11",11.5866,11.7437,11.5035,11.6328,67600.0],["2020-02-12",11.7067,11.7345,11.4573,11.4573,102400.0],["2020-02-13",11.448,11.5035,11.3926,11.485,43100.0],["2020-02-14",11.485,11.485,11.3187,11.3926,45300.0],["2020-02-18",11.3464,11.3741,11.3094,11.3279,47800.0],["2020-02-19",11.3464,11.3464,11.3094,11.3187,56200.0],["2020-02-20",11.2817,11.6236,11.2817,11.6236,119900.0],["2020-02-21",11.679,12.2519,11.485,11.7067,251600.0],["2020-02-24",11.448,11.485,11.0969,11.2263,96500.0],["2020-02-25",11.2078,11.2078,10.6627,10.7089,208400.0],["2020-02-26",10.7181,10.7735,10.5887,10.6349,78200.0],["2020-02-27",10.4409,10.6072,10.2099,10.2284,99800.0],["2020-02-28",9.905,10.0806,9.6093,9.8311,219200.0],["2020-03-02",9.8034,10.2007,9.6463,10.173,128700.0],["2020-03-03",10.173,10.4779,10.1175,10.1822,165700.0],["2020-03-04",10.2838,10.2838,9.6186,10.0344,75900.0],["2020-03-05",9.8865,9.8865,9.3968,9.6093,90200.0],["2020-03-06",9.1289,9.5631,8.9533,9.3506,104300.0],["2020-03-09",8.7962,8.8609,8.0201,8.0663,89600.0],["2020-03-10",8.2696,8.3527,7.6597,8.094,109200.0],["2020-03-11",7.8445,7.9554,7.5489,7.6043,225300.0],["2020-03-12",7.207,7.5396,6.8189,6.9113,151900.0],["2020-03-13",7.3086,7.3271,6.782,7.2994,166600.0],["2020-03-16",11.7807,11.7807,6.5602,6.6249,122900.0],["2020-03-17",6.6249,7.0684,6.514,7.0684,204300.0],["2020-03-18",6.6341,6.8374,6.0428,6.283,295000.0],["2020-03-19",6.2368,7.7891,5.627,7.6228,258700.0],["2020-03-20",7.5858,7.669,6.5325,6.6341,195800.0],["2020-03-23",6.6064,6.6064,5.6547,5.7471,264900.0],["2020-03-24",5.9042,6.4401,5.9042,6.2276,200600.0],["2020-03-25",6.3107,6.3569,6.0058,6.0336,260000.0],["2020-03-26",6.1629,6.9021,5.9412,6.8836,121800.0],["2020-03-27",6.8282,6.8282,6.2738,6.4678,163300.0],["2020-03-30",6.5325,6.9021,6.0613,6.6526,162200.0],["2020-03-31",6.5972,6.7543,6.1906,6.3847,266600.0],["2020-04-01",6.0336,6.1906,5.7102,5.7656,196800.0],["2020-04-02",5.7009,6.2183,5.5438,5.7656,477400.0],["2020-04-03",5.8765,6.1999,5.7656,6.1999,151500.0],["2020-04-06",6.4586,6.8097,6.3477,6.7543,124000.0],["2020-04-07",6.9483,7.4657,6.5787,6.7173,96300.0],["2020-04-08",6.8466,7.0037,6.5972,6.9483,89100.0],["2020-04-09",7.207,7.632,7.1516,7.6135,91800.0],["2020-04-13",7.5766,8.1217,6.4401,7.3733,91300.0],["2020-04-14",7.5858,7.6875,7.0684,7.244,138700.0],["2020-04-15",6.9113,7.1331,6.551,6.5787,124500.0],["2020-04-16",6.5602,6.5787,5.8765,6.0151,103800.0],["2020-04-17",6.2461,6.7543,6.2461,6.6249,88100.0],["2020-04-20",6.3754,6.6619,6.3385,6.4586,164300.0],["2020-04-21",6.1167,6.4586,6.1167,6.3477,149500.0],["2020-04-22",6.5417,6.6526,6.3015,6.3292,105000.0],["2020-04-23",6.2183,6.4586,5.5993,6.0613,201800.0],["2020-04-24",5.8672,6.2091,5.7656,6.1814,93300.0],["2020-04-27",6.3847,6.9575,6.1167,6.7543,181800.0],["2020-04-28",7.0407,7.3364,6.9945,7.2532,208800.0],["2020-04-29",7.5951,8.2973,7.3826,8.1217,204800.0],["2020-04-30",7.8072,7.8072,7.3355,7.613,161800.0],["2020-05-01",7.3447,7.465,7.0117,7.317,245700.0],["2020-05-04",7.1967,7.4835,6.9099,7.0487,81700.0],["2020-05-05",7.206,7.206,6.6417,6.6509,170600.0],["2020-05-06",6.5769,6.7434,6.2809,6.3179,152200.0],["2020-05-07",6.4197,6.5862,6.2069,6.2532,105100.0],["2020-05-08",6.3179,6.7434,6.2809,6.6972,193000.0],["2020-05-11",6.5399,6.5399,6.1699,6.2994,177700.0],["2020-05-12",6.2902,6.4012,6.0589,6.1144,187200.0],["2020-05-13",6.0127,6.0312,5.7352,5.8924,131100.0],["2020-05-14",5.7167,5.9109,5.5132,5.8369,166100.0],["2020-05-15",5.8462,6.0404,5.7259,5.8554,86400.0],["2020-05-18",6.2254,6.4752,6.1699,6.4289,192900.0],["2020-05-19",6.3734,6.5214,6.2532,6.3457,203600.0],["2020-05-20",6.5122,6.6232,6.4567,6.5399,158400.0],["2020-05-21",6.4752,6.7619,6.4659,6.6417,117000.0],["2020-05-22",6.6972,6.6972,6.4289,6.4844,115700.0],["2020-05-26",6.7527,6.8914,6.7527,6.8544,193500.0],["2020-05-27",7.0765,7.5112,6.9192,7.4835,142600.0],["2020-05-28",7.6222,7.6222,7.243,7.28,137800.0],["2020-05-29",7.169,7.2615,6.8914,7.1227,135700.0],["2020-06-01",7.1967,7.3262,7.095,7.2245,226200.0],["2020-06-02",7.2615,7.391,7.0487,7.169,81900.0],["2020-06-03",7.354,7.6685,7.243,7.502,624500.0],["2020-06-04",7.4095,7.6592,7.4002,7.6315,102300.0],["2020-06-05",8.131,8.4732,7.7332,8.1865,145100.0],["2020-06-08",8.3807,8.4917,8.131,8.279,92600.0],["2020-06-09",8.057,8.2327,7.8165,8.094,70700.0],["2020-06-10",8.0385,8.0385,7.4095,7.4187,94600.0],["2020-06-11",6.9654,7.3262,6.9284,6.9377,144500.0],["2020-06-12",7.28,7.28,6.9377,7.095,166000.0],["2020-06-15",6.7527,7.169,6.7434,7.0395,216900.0],["2020-06-16",7.4095,7.4372,7.1597,7.2337,135800.0],["2020-06-17",7.1782,7.2615,6.9284,6.9377,85900.0],["2020-06-18",6.8359,7.058,6.8359,6.9562,44300.0],["2020-06-19",7.095,7.095,6.7989,7.0487,192900.0],["2020-06-22",6.9469,7.1042,6.9284,7.0672,131500.0],["2020-06-23",7.1875,7.2707,6.9932,7.0117,100000.0],["2020-06-24",6.8822,6.9747,6.6139,6.6232,107900.0],["2020-06-25",6.5584,6.7989,6.5584,6.7619,110400.0],["2020-06-26",6.6787,6.7249,6.4012,6.6139,419500.0],["2020-06-29",6.7619,6.9654,6.6787,6.9654,121800.0],["2020-06-30",6.9284,7.2245,6.7527,7.1967,145400.0],["2020-07-01",7.2522,7.2615,6.8822,6.9747,102700.0],["2020-07-02",7.1782,7.2245,6.8729,6.9099,57300.0],["2020-07-06",7.0025,7.1597,6.8822,7.0025,107400.0],["2020-07-07",6.9099,6.9284,6.7527,6.7804,82500.0],["2020-07-08",6.7619,6.8637,6.5954,6.8082,122100.0],["2020-07-09",6.8452,7.021,6.4289,6.4567,109800.0],["2020-07-10",6.4937,6.7249,6.4382,6.6602,71900.0],["2020-07-13",6.7712,6.9654,6.6139,6.8452,127200.0],["2020-07-14",6.8452,6.8637,6.6324,6.7157,71700.0],["2020-07-15",6.9654,7.243,6.8637,7.1412,76300.0],["2020-07-16",7.095,7.1782,7.0302,7.1135,57500.0],["2020-07-17",7.1227,7.2615,7.0302,7.1412,140900.0],["2020-07-20",7.0857,7.132,6.8729,6.8729,70100.0],["2020-07-21",6.9932,7.3262,6.9839,7.317,43900.0],["2020-07-22",7.2152,7.2985,7.132,7.206,64500.0],["2020-07-23",7.2985,8.2142,7.2985,7.8905,157200.0],["2020-07-24",8.1125,8.168,7.6685,7.6962,67600.0],["2020-07-27",7.6222,7.7332,7.4835,7.539,62400.0],["2020-07-28",7.4557,7.761,7.4557,7.6037,127000.0],["2020-07-29",7.6037,7.8812,7.3355,7.8627,74800.0],["2020-07-30",7.6775,7.8535,7.5849,7.8442,76100.0],["2020-07-31",7.7794,7.7794,7.4645,7.7053,106200.0],["2020-08-03",7.7794,7.7794,7.4089,7.446,68600.0],["2020-08-04",7.3811,7.4089,7.1496,7.233,51700.0],["2020-08-05",7.3441,7.5293,7.2607,7.5108,58300.0],["2020-08-06",7.5108,7.5664,7.446,7.4923,26700.0],["2020-08-07",7.3719,7.9461,7.2515,7.9183,71500.0],["2020-08-10",7.9646,8.1776,7.9553,8.0294,41200.0],["2020-08-11",8.2146,8.3073,8.0294,8.0572,76000.0],["2020-08-12",8.1776,8.1776,7.7886,8.0016,55600.0],["2020-08-13",7.8998,7.9183,7.6682,7.8164,54900.0],["2020-08-14",7.7145,8.0109,7.7145,7.9368,43600.0],["2020-08-17",7.8905,7.9461,7.7609,7.9276,106000.0],["2020-08-18",7.8905,7.8905,7.5386,7.5571,43700.0],["2020-08-19",7.5478,7.6682,7.4645,7.5478,69800.0],["2020-08-20",7.4182,7.6312,7.4089,7.446,26800.0],["2020-08-21",7.446,7.5015,7.3441,7.5015,114400.0],["2020-08-24",7.6127,7.6775,7.5015,7.6497,50700.0],["2020-08-25",7.7238,7.7238,7.4923,7.5942,48300.0],["2020-08-26",7.5664,7.5664,7.3534,7.446,81600.0],["2020-08-27",7.5015,7.6034,7.4923,7.5201,67500.0],["2020-08-28",7.6219,7.696,7.4645,7.6775,65700.0],["2020-08-31",7.6127,7.8442,7.5108,7.5664,62700.0],["2020-09-01",7.4923,7.5849,7.4367,7.5015,48800.0],["2020-09-02",7.4738,7.6682,7.4738,7.6405,33000.0],["2020-09-03",7.6868,7.872,7.6127,7.8535,58200.0],["2020-09-04",8.0479,8.0479,7.7423,7.9831,75300.0],["2020-09-08",7.9461,7.9461,7.4552,7.5942,89300.0],["2020-09-09",7.6127,7.7053,7.5201,7.6127,80600.0],["2020-09-10",7.5942,7.6497,7.5293,7.6034,121900.0],["2020-09-11",7.659,7.696,7.5849,7.6219,70100.0],["2020-09-14",7.6497,7.8164,7.5478,7.7609,56900.0],["2020-09-15",7.7886,7.7886,7.6034,7.6497,48600.0],["2020-09-16",7.6868,7.8998,7.5664,7.7145,55300.0],["2020-09-17",7.5293,7.6868,7.5293,7.6497,48000.0],["2020-09-18",7.7238,7.7238,7.5756,7.6497,199700.0],["2020-09-21",7.5015,7.5015,7.094,7.1311,86500.0],["2020-09-22",7.1218,7.1867,6.7699,6.7977,68100.0],["2020-09-23",7.1311,7.3904,6.844,6.8625,120400.0],["2020-09-24",6.8903,6.9737,6.7236,6.7514,31100.0],["2020-09-25",6.6588,6.844,6.6588,6.7514,47000.0],["2020-09-28",6.807,7.0663,6.807,7.0107,56600.0],["2020-09-29",6.9644,7.0014,6.7792,6.9737,42900.0],["2020-09-30",6.9829,7.1311,6.8718,6.9459,75800.0],["2020-10-01",6.9922,7.2052,6.8347,7.1681,102900.0],["2020-10-02",7.1033,7.5849,7.0385,7.5293,71500.0],["2020-10-05",7.5941,7.7331,7.5293,7.6497,39200.0],["2020-10-06",7.7331,8.1128,7.6868,7.7238,49700.0],["2020-10-07",7.7609,7.9461,7.6868,7.9276,38500.0],["2020-10-08",8.0109,8.0572,7.6868,7.8998,63300.0],["2020-10-09",8.0016,8.0016,7.7609,7.8812,27200.0],["2020-10-12",7.9461,8.0016,7.7516,7.9461,32900.0],["2020-10-13",7.8905,8.0294,7.6034,7.9646,63100.0],["2020-10-14",7.9831,8.1961,7.9553,8.122,119500.0],["2020-10-15",7.9646,8.122,7.8442,8.085,70700.0],["2020-10-16",8.0665,8.2332,8.0479,8.1128,40500.0],["2020-10-19",7.6775,8.1591,7.6775,8.0016,45200.0],["2020-10-20",8.122,8.261,8.0572,8.0757,26800.0],["2020-10-21",8.0665,8.3073,8.0665,8.2702,37100.0],["2020-10-22",8.3165,8.8259,8.122,8.5573,122900.0],["2020-10-23",8.7425,8.9185,8.548,8.6684,48300.0],["2020-10-26",8.5203,8.7703,8.3628,8.7518,50400.0],["2020-10-27",8.1406,8.7148,8.1406,8.4554,76500.0],["2020-10-28",8.298,8.4369,8.2054,8.3073,65600.0],["2020-10-29",8.2331,8.4649,7.9457,8.4093,52800.0],["2020-10-30",8.3814,8.6967,7.7695,7.9271,149600.0],["2020-11-02",8.0569,8.4092,8.0291,8.3722,51500.0],["2020-11-03",8.5854,8.7523,8.3814,8.7059,106400.0],["2020-11-04",8.4556,8.8728,8.1404,8.1682,41700.0],["2020-11-05",8.1404,8.5669,8.1404,8.5112,37800.0],["2020-11-06",8.641,8.641,8.2053,8.2145,38900.0],["2020-11-09",8.9006,9.4013,8.7987,9.1324,100900.0],["2020-11-10",9.29,9.4198,9.1602,9.2251,101100.0],["2020-11-11",9.2622,9.2622,9.0026,9.1232,40200.0],["2020-11-12",8.947,8.9748,8.5576,8.7059,90500.0],["2020-11-13",8.8079,9.0304,8.7894,8.9748,80300.0],["2020-11-16",9.0768,9.4477,9.0768,9.2715,101300.0],["2020-11-17",9.2622,9.29,8.9563,9.2251,46300.0],["2020-11-18",9.0583,9.392,9.0583,9.0768,47800.0],["2020-11-19",9.0119,9.0768,8.8357,9.0583,32200.0],["2020-11-20",8.9006,9.0304,8.743,8.9748,56100.0],["2020-11-23",9.0119,9.1602,8.9655,9.0212,42800.0],["2020-11-24",9.5682,9.8,9.1046,9.7351,90600.0],["2020-11-25",9.7351,9.7351,9.3642,9.5682,40700.0],["2020-11-27",9.7814,9.7814,9.2251,9.4569,22100.0],["2020-11-30",9.3549,9.3549,8.9563,8.9563,88000.0],["2020-12-01",9.4106,9.4106,9.0304,9.2715,184500.0],["2020-12-02",9.253,9.4198,9.1232,9.3735,30900.0],["2020-12-03",9.4013,9.4291,9.2066,9.2344,23500.0],["2020-12-04",9.596,9.6331,9.1695,9.5682,27400.0],["2020-12-07",9.4662,9.6238,9.2159,9.596,43200.0],["2020-12-08",9.5496,9.7258,9.5218,9.6794,50700.0],["2020-12-09",9.7258,9.9947,9.596,9.6609,81600.0],["2020-12-10",9.5589,9.6145,9.5496,9.5775,23700.0],["2020-12-11",9.5496,9.596,9.392,9.5218,35900.0],["2020-12-14",9.5589,9.698,9.2251,9.3642,60300.0],["2020-12-15",9.5126,9.7536,9.3642,9.494,83700.0],["2020-12-16",9.4847,9.5404,9.3086,9.3828,85000.0],["2020-12-17",9.3364,9.3364,9.1788,9.2715,64700.0],["2020-12-18",9.2715,9.3642,8.8357,8.8728,265400.0],["2020-12-21",8.7986,9.1417,8.7523,9.1417,84900.0],["2020-12-22",8.9934,9.2344,8.7523,9.1139,64200.0],["2020-12-23",8.9748,9.2715,8.9748,9.2715,43700.0],["2020-12-24",9.5126,9.5126,9.1881,9.2437,21100.0],["2020-12-28",9.2437,9.4106,9.2159,9.29,56300.0],["2020-12-29",9.3642,9.3642,9.1602,9.3549,71500.0],["2020-12-30",9.1232,9.5311,9.1232,9.4662,53600.0],["2020-12-31",9.5496,9.5496,9.3549,9.3642,114500.0],["2021-01-04",9.4569,9.5496,9.1417,9.3179,60900.0],["2021-01-05",9.3271,9.6516,9.2808,9.4755,70700.0],["2021-01-06",9.7258,10.4861,9.7258,10.143,87200.0],["2021-01-07",10.4582,10.4582,10.1986,10.2821,89000.0],["2021-01-08",10.2914,10.2914,9.8371,10.1059,71200.0],["2021-01-11",9.8463,10.143,9.8463,10.0225,37900.0],["2021-01-12",10.0781,10.2821,10.0503,10.1986,28200.0],["2021-01-13",10.2821,10.2821,9.902,9.9576,40900.0],["2021-01-14",10.0781,10.1986,9.9576,10.1059,46000.0],["2021-01-15",9.9298,10.0688,9.8834,10.0503,34400.0],["2021-01-19",10.143,10.143,9.9298,10.0596,53200.0],["2021-01-20",10.1059,10.1708,9.7536,9.9669,65000.0],["2021-01-21",10.0225,10.0225,9.6516,9.698,70800.0],["2021-01-22",9.6145,9.9112,9.5218,9.8556,87600.0],["2021-01-25",9.7629,9.8278,9.494,9.7536,41700.0],["2021-01-26",10.0225,10.0225,9.5496,9.5775,46600.0],["2021-01-27",9.5589,9.6702,9.0953,9.2066,125200.0],["2021-01-28",9.4108,9.4665,9.0767,9.1231,99100.0],["2021-01-29",9.2159,9.253,9.0488,9.1138,106900.0],["2021-02-01",9.1323,9.615,9.0674,9.5221,95700.0],["2021-02-02",9.6892,9.7727,9.5593,9.6892,87000.0],["2021-02-03",9.6892,9.8748,9.6057,9.847,105900.0],["2021-02-04",9.9027,10.2739,9.8284,10.2739,88300.0],["2021-02-05",10.4038,10.4038,10.1811,10.3203,81700.0],["2021-02-08",10.3203,10.6266,10.2646,10.6266,101400.0],["2021-02-09",10.4781,10.7565,10.4781,10.673,70400.0],["2021-02-10",10.7008,10.7843,10.5523,10.5709,67500.0],["2021-02-11",10.5987,10.7287,10.3853,10.4502,75900.0],["2021-02-12",10.3574,10.4966,10.3017,10.3667,64300.0],["2021-02-16",10.5523,10.673,10.5059,10.5152,59400.0],["2021-02-17",9.8748,10.5616,9.8748,10.3481,47900.0],["2021-02-18",10.3296,10.4781,10.2646,10.2646,55500.0],["2021-02-19",10.3203,10.6822,10.2925,10.6358,62100.0],["2021-02-22",10.5245,10.8586,10.5245,10.7194,61100.0],["2021-02-23",10.7379,11.3412,10.7379,10.9421,117900.0],["2021-02-24",11.0442,11.4618,10.9792,11.2484,103300.0],["2021-02-25",11.3505,11.4247,10.9328,10.9328,101200.0],["2021-02-26",10.9421,11.4154,10.7379,11.1092,125200.0],["2021-03-01",11.3876,11.4154,11.1463,11.3041,76500.0],["2021-03-02",11.3598,11.5082,11.2205,11.3876,78100.0],["2021-03-03",11.4897,11.9259,11.434,11.7124,102300.0],["2021-03-04",11.7031,12.0373,11.434,11.5361,65200.0],["2021-03-05",11.8052,12.0558,11.6382,12.0558,73500.0],["2021-03-08",12.1672,12.8818,12.1672,12.789,195900.0],["2021-03-09",12.7612,12.7612,12.2136,12.2971,80600.0],["2021-03-10",12.325,12.6127,12.1579,12.3806,88900.0],["2021-03-11",12.3435,12.5106,11.369,12.0465,180200.0],["2021-03-12",12.1857,12.3992,12.1393,12.2971,160300.0],["2021-03-15",12.6591,12.8261,12.3621,12.7797,280300.0],["2021-03-16",12.6684,12.6776,12.0187,12.2136,106700.0],["2021-03-17",12.3714,12.5941,12.2971,12.3528,85700.0],["2021-03-18",12.5199,13.1417,12.4734,12.5663,158500.0],["2021-03-19",12.4456,12.8076,12.0744,12.6683,444500.0],["2021-03-22",12.3992,13.0396,12.26,12.5663,165900.0],["2021-03-23",12.3992,12.5384,12.1115,12.1486,123700.0],["2021-03-24",12.3992,12.9282,12.1765,12.1765,130000.0],["2021-03-25",12.2043,12.4363,11.8702,12.26,176500.0],["2021-03-26",12.5663,12.8818,12.2971,12.7055,114400.0],["2021-03-29",12.6591,12.8261,12.2229,12.3342,96200.0],["2021-03-30",12.492,12.6869,12.4178,12.492,50400.0],["2021-03-31",12.4178,12.6962,12.2043,12.26,122000.0],["2021-04-01",12.0373,12.5291,11.898,12.2136,116000.0],["2021-04-05",12.2043,12.2043,11.8516,12.1393,186900.0],["2021-04-06",12.0744,12.2136,11.9166,11.9537,105100.0],["2021-04-07",12.0558,12.1579,11.8609,11.9908,101100.0],["2021-04-08",11.9352,12.1672,11.8331,12.1115,79700.0],["2021-04-09",12.1579,12.5384,12.1022,12.4734,213600.0],["2021-04-12",12.4827,12.6034,12.2693,12.3992,103800.0],["2021-04-13",12.0558,12.2878,11.9166,11.9352,86300.0],["2021-04-14",11.9073,12.1765,11.7588,12.028,54900.0],["2021-04-15",12.0001,12.0001,11.6846,11.9908,69200.0],["2021-04-16",12.1115,12.26,11.9537,12.1022,59900.0],["2021-04-19",12.0001,12.2043,11.5639,12.0094,117800.0],["2021-04-20",12.4178,12.4178,11.5546,11.5825,49400.0],["2021-04-21",11.5454,11.8424,11.5454,11.7867,37100.0],["2021-04-22",11.7124,12.1301,11.7124,11.8331,70200.0],["2021-04-23",11.9537,12.1393,11.9537,12.028,98900.0],["2021-04-26",11.7588,12.5291,11.7588,12.3992,132400.0],["2021-04-27",12.3992,12.427,12.1672,12.2043,116900.0],["2021-04-28",12.2507,12.4363,12.1301,12.3992,119700.0],["2021-04-29",12.5762,12.7998,12.4365,12.4737,108200.0],["2021-04-30",12.1291,12.4178,12.1291,12.306,106600.0],["2021-05-03",12.5017,12.7253,12.3992,12.6973,118700.0],["2021-05-04",12.5296,12.8091,12.4178,12.6321,100800.0],["2021-05-05",12.7066,12.8743,12.4644,12.8184,79600.0],["2021-05-06",12.8464,13.1445,12.7346,13.1351,111900.0],["2021-05-07",12.8743,13.1351,12.8743,13.0979,71100.0],["2021-05-10",13.2004,13.4612,13.1165,13.1258,95200.0],["2021-05-11",13.1631,13.1631,12.7905,12.8836,63300.0],["2021-05-12",12.9954,13.2004,12.8557,12.8836,98900.0],["2021-05-13",12.8557,13.3774,12.7532,13.2749,156600.0],["2021-05-14",13.2935,13.4519,12.8557,13.191,114500.0],["2021-05-17",13.1817,13.191,12.9768,13.042,111100.0],["2021-05-18",13.0327,13.0886,12.8557,12.865,86900.0],["2021-05-19",13.042,13.042,12.5483,12.9209,67200.0],["2021-05-20",12.6787,12.9861,12.66,12.9395,54200.0],["2021-05-21",13.0979,13.2097,12.9209,13.0327,91500.0],["2021-05-24",13.0327,13.0327,12.5389,12.8091,63100.0],["2021-05-25",12.7811,12.8091,12.2967,12.334,104100.0],["2021-05-26",12.3526,12.7253,12.3433,12.6694,93200.0],["2021-05-27",12.9861,12.9861,12.7905,12.8557,126400.0],["2021-05-28",12.5762,12.9488,12.5762,12.9116,60100.0],["2021-06-01",12.9675,13.1817,12.8184,13.1351,116800.0],["2021-06-02",13.219,13.219,12.9302,12.9861,80000.0],["2021-06-03",13.0047,13.042,12.9023,12.9488,79400.0],["2021-06-04",12.9209,13.0234,12.8091,12.9954,40900.0],["2021-06-07",13.0234,13.1351,12.8836,12.9675,101500.0],["2021-06-08",12.8929,12.9675,12.8277,12.9116,53400.0],["2021-06-09",12.8277,12.8743,12.7811,12.8464,67900.0],["2021-06-10",12.9488,12.9488,12.6414,12.66,69800.0],["2021-06-11",12.7159,12.7811,12.5855,12.6321,97600.0],["2021-06-14",12.6694,12.6694,12.3433,12.5017,77600.0],["2021-06-15",12.5017,12.6135,12.3899,12.5389,157600.0],["2021-06-16",12.511,12.6973,12.3713,12.6228,121300.0],["2021-06-17",12.6041,12.865,12.1104,12.1384,102400.0],["2021-06-18",11.9241,12.3433,11.449,11.5049,316600.0],["2021-06-21",12.0079,12.1011,11.6353,12.0266,90000.0],["2021-06-22",12.0266,12.0266,11.7005,11.8775,51100.0],["2021-06-23",11.8682,12.0452,11.8309,11.8962,226400.0],["2021-06-24",11.98,12.1756,11.8962,12.157,59200.0],["2021-06-25",12.1663,12.334,11.8123,11.8775,572400.0],["2021-06-28",12.1849,12.2315,11.5701,11.7005,97400.0],["2021-06-29",11.7937,11.7937,11.5608,11.5887,54600.0],["2021-06-30",11.5049,11.6539,11.4863,11.5515,63500.0],["2021-07-01",11.5981,11.7471,11.5235,11.7098,113800.0],["2021-07-02",11.449,11.7378,11.449,11.5515,53900.0],["2021-07-06",11.5142,11.5142,11.1788,11.3372,67100.0],["2021-07-07",11.2534,11.3931,11.1695,11.3093,73000.0],["2021-07-08",11.0484,11.3652,11.0484,11.1509,66200.0],["2021-07-09",11.3652,11.5887,11.3093,11.5049,61700.0],["2021-07-12",11.3931,11.803,11.3465,11.6819,104100.0],["2021-07-13",11.6353,11.6353,11.3,11.3652,93800.0],["2021-07-14",11.4117,11.5608,11.2627,11.3465,37000.0],["2021-07-15",11.3,11.5981,11.272,11.5328,42000.0],["2021-07-16",11.6446,11.6446,11.4117,11.4304,88100.0],["2021-07-19",11.2347,11.5142,11.1975,11.3372,195400.0],["2021-07-20",11.7471,11.8309,11.3279,11.4956,84100.0],["2021-07-21",11.6633,11.8216,11.5515,11.5608,57000.0],["2021-07-22",11.449,11.449,11.0857,11.095,210200.0],["2021-07-23",11.1509,11.2068,10.8621,10.9553,111000.0],["2021-07-26",10.9739,11.3558,10.8621,10.9366,354400.0],["2021-07-27",10.946,11.1789,10.8621,11.0577,177500.0],["2021-07-28",11.0671,11.1788,10.8155,11.0391,128700.0],["2021-07-29",11.0204,11.1701,10.9549,11.0859,141800.0],["2021-07-30",11.1046,11.1888,10.8146,10.8333,94700.0],["2021-08-02",11.0859,11.0859,10.6368,10.693,126800.0],["2021-08-03",10.6462,10.6649,10.4778,10.6088,95300.0],["2021-08-04",10.4872,10.7117,10.4404,10.4778,165600.0],["2021-08-05",10.5152,10.6743,10.5152,10.5807,55200.0],["2021-08-06",10.7397,10.9362,10.7304,10.7304,121300.0],["2021-08-09",10.7491,10.9923,10.5339,10.6462,95300.0],["2021-08-10",10.6462,10.852,10.5526,10.721,119500.0],["2021-08-11",10.7585,10.7772,10.693,10.7585,175700.0],["2021-08-12",10.9923,11.011,10.693,10.9268,306100.0],["2021-08-13",10.9362,11.3665,10.9362,11.273,289400.0],["2021-08-16",11.2543,11.3853,10.9549,11.2917,294200.0],["2021-08-17",11.2356,11.404,11.1794,11.2262,118400.0],["2021-08-18",11.1701,11.3385,11.1327,11.1607,123400.0],["2021-08-19",11.1514,11.1514,10.8707,11.0391,90100.0],["2021-08-20",10.983,11.1982,10.9643,11.0391,187400.0],["2021-08-23",11.114,11.1794,11.1046,11.1327,61000.0],["2021-08-24",11.1327,11.1794,11.0391,11.0578,55100.0],["2021-08-25",11.114,11.1701,11.0298,11.0672,79200.0],["2021-08-26",10.8146,11.2075,10.8146,11.0578,215700.0],["2021-08-27",11.0672,11.273,11.0672,11.2169,120500.0],["2021-08-30",11.2075,11.2917,10.9268,10.9549,54300.0],["2021-08-31",11.0391,11.0952,10.9736,11.0017,63300.0],["2021-09-01",11.011,11.2169,10.8707,11.1327,192300.0],["2021-09-02",11.1327,11.2356,11.0859,11.1327,63100.0],["2021-09-03",11.1888,11.1888,10.983,11.0485,67300.0],["2021-09-07",11.0485,11.1794,11.0391,11.1233,171000.0],["2021-09-08",11.0952,11.2356,11.0485,11.2262,322000.0],["2021-09-09",11.2449,11.3011,10.562,11.2075,203800.0],["2021-09-10",11.2636,11.2636,11.0578,11.114,197000.0],["2021-09-13",11.1981,11.4227,11.1046,11.3665,164300.0],["2021-09-14",11.404,11.4507,11.1981,11.2449,380200.0],["2021-09-15",11.273,11.4507,11.1794,11.4133,121900.0],["2021-09-16",11.4788,11.5256,11.2823,11.3104,138600.0],["2021-09-17",11.3665,11.563,11.1794,11.5162,337500.0],["2021-09-20",11.3104,11.4695,10.9736,11.1233,112800.0],["2021-09-21",11.1794,11.1794,11.0017,11.0485,60900.0],["2021-09-22",11.1794,11.1794,11.0485,11.0578,92900.0],["2021-09-23",11.114,11.4601,11.0765,11.2262,212900.0],["2021-09-24",11.2075,11.6098,11.2075,11.5724,74400.0],["2021-09-27",11.563,12.3208,11.563,12.1804,244400.0],["2021-09-28",12.2927,12.4424,12.143,12.2366,136500.0],["2021-09-29",12.2085,12.3956,12.143,12.3395,61000.0],["2021-09-30",12.3301,12.4424,12.2085,12.2179,69900.0],["2021-10-01",12.274,12.4424,12.1243,12.3582,72900.0],["2021-10-04",12.3769,12.5359,12.1524,12.4985,84900.0],["2021-10-05",12.564,12.6108,12.3956,12.5172,65300.0],["2021-10-06",12.4517,12.4892,12.143,12.3956,51100.0],["2021-10-07",12.5079,12.6014,12.4424,12.5453,72400.0],["2021-10-08",12.4798,12.7418,12.0214,12.6576,78200.0],["2021-10-11",12.5359,12.723,12.4798,12.564,113300.0],["2021-10-12",12.5266,12.6108,12.4985,12.5547,77300.0],["2021-10-13",12.5359,12.5546,12.3114,12.3863,47300.0],["2021-10-14",12.4517,12.5359,12.3208,12.3863,85000.0],["2021-10-15",12.5079,12.5453,12.3675,12.405,147900.0],["2021-10-18",12.433,12.5172,12.2646,12.3208,66200.0],["2021-10-19",12.3395,12.4237,12.2366,12.3208,44500.0],["2021-10-20",12.2927,12.5546,12.2927,12.3863,141100.0],["2021-10-21",12.4611,12.7885,12.1898,12.6014,439500.0],["2021-10-22",12.6201,12.9289,12.6014,12.854,87800.0],["2021-10-25",12.9382,12.9756,12.826,12.854,86900.0],["2021-10-26",12.8821,12.9101,12.7511,12.7605,161400.0],["2021-10-27",12.7043,12.7605,12.3301,12.3488,194000.0],["2021-10-28",12.3864,12.6024,12.3864,12.5836,50000.0],["2021-10-29",12.546,12.7808,12.4615,12.7151,352700.0],["2021-11-01",12.8653,12.978,12.8653,12.9123,111400.0],["2021-11-02",12.8935,12.8935,12.6399,12.7432,77400.0],["2021-11-03",12.6681,13.0625,12.6681,12.9686,121200.0],["2021-11-04",12.8653,12.978,12.7245,12.8841,47500.0],["2021-11-05",12.8184,13.3443,12.8184,13.0907,78900.0],["2021-11-08",13.363,13.363,13.0438,13.1377,42600.0],["2021-11-09",13.0531,13.2316,12.9311,12.9968,80300.0],["2021-11-10",13.0531,13.1377,13.0062,13.0344,46200.0],["2021-11-11",13.0531,13.0813,12.978,13.025,112900.0],["2021-11-12",13.0907,13.0907,12.7902,12.9217,55600.0],["2021-11-15",12.9123,12.9123,12.7902,12.8559,50200.0],["2021-11-16",12.809,12.8184,12.6775,12.7432,71500.0],["2021-11-17",12.7057,12.7245,12.3207,12.6587,68000.0],["2021-11-18",12.6306,12.6775,12.5085,12.64,78600.0],["2021-11-19",12.546,12.593,12.4427,12.5367,45800.0],["2021-11-22",12.6306,12.9029,12.593,12.6118,67800.0],["2021-11-23",12.6399,12.7432,12.6306,12.6869,72300.0],["2021-11-24",12.6775,12.7432,12.6306,12.64,52100.0],["2021-11-26",12.2925,12.2925,11.8417,12.0202,93300.0],["2021-11-29",12.208,12.208,11.7478,11.8042,86800.0],["2021-11-30",11.7384,12.1235,11.4379,11.5976,180800.0],["2021-12-01",11.8323,12.3113,11.56,11.5976,177100.0],["2021-12-02",11.6164,12.0389,11.6164,11.945,121700.0],["2021-12-03",12.0014,12.0014,11.4943,11.5882,83600.0],["2021-12-06",11.7478,11.9075,11.6351,11.7666,314000.0],["2021-12-07",11.8136,11.945,11.6821,11.7384,65400.0],["2021-12-08",11.7384,11.8605,11.5131,11.8417,87700.0],["2021-12-09",11.8417,12.0859,11.6633,11.6727,44000.0],["2021-12-10",11.6727,11.6727,11.344,11.5131,248800.0],["2021-12-13",11.391,11.391,11.2595,11.2971,95300.0],["2021-12-14",11.2219,11.5037,11.2219,11.3816,105200.0],["2021-12-15",11.4473,11.6915,11.2501,11.6351,146300.0],["2021-12-16",11.7384,12.0765,11.6445,12.0014,243700.0],["2021-12-17",12.0014,12.1704,11.7478,11.9638,345700.0],["2021-12-20",11.8699,12.0108,11.4755,11.5882,123000.0],["2021-12-21",11.6445,11.8417,11.5131,11.6164,69300.0],["2021-12-22",11.607,11.776,11.4755,11.7384,46200.0],["2021-12-23",11.8136,11.9638,11.7666,11.8605,34800.0],["2021-12-27",12.1047,12.1047,11.776,12.0014,35900.0],["2021-12-28",11.945,12.1422,11.7478,12.0296,50600.0],["2021-12-29",12.0389,12.1047,11.9732,12.0296,63400.0],["2021-12-30",12.0108,12.1141,11.6821,11.8323,53800.0],["2021-12-31",11.776,11.9169,11.7103,11.823,47400.0],["2022-01-03",11.823,12.0671,11.7854,11.9263,146200.0],["2022-01-04",12.0389,12.1704,11.9169,12.0108,197600.0],["2022-01-05",12.0765,12.1704,11.9075,12.0389,375700.0],["2022-01-06",12.1141,12.6118,12.1141,12.5648,252400.0],["2022-01-07",12.6306,12.7902,12.4991,12.7714,122700.0],["2022-01-10",12.7245,12.7245,12.3019,12.5179,125800.0],["2022-01-11",12.5742,12.8935,12.424,12.8559,145000.0],["2022-01-12",12.8841,12.9405,12.5554,12.7432,268900.0],["2022-01-13",12.7151,13.0062,12.7151,12.9217,87300.0],["2022-01-14",12.8465,13.3255,12.8465,13.2785,209300.0],["2022-01-18",13.1752,13.3255,13.1001,13.1283,274000.0],["2022-01-19",13.1752,13.1752,12.762,12.7996,133200.0],["2022-01-20",12.8372,12.9498,12.5742,12.6118,72600.0],["2022-01-21",12.4709,13.0438,12.4052,12.6024,160200.0],["2022-01-24",12.4803,12.7339,12.4427,12.6775,190700.0],["2022-01-25",12.5836,12.7526,12.2549,12.6869,106300.0],["2022-01-26",12.6587,12.9498,12.5742,12.7339,157700.0],["2022-01-27",12.8847,12.9224,12.4699,12.5642,166300.0],["2022-01-28",12.7056,12.9601,12.2532,12.4888,189600.0],["2022-01-31",12.3474,12.6773,12.1495,12.6585,288000.0],["2022-02-01",12.6113,12.8658,12.4794,12.8093,282800.0],["2022-02-02",12.8658,13.1109,12.7621,12.9224,347200.0],["2022-02-03",12.9129,13.1297,12.6962,13.0637,190800.0],["2022-02-04",13.1109,13.2711,12.9506,13.1957,127200.0],["2022-02-07",13.2334,13.3465,13.1486,13.2711,130900.0],["2022-02-08",13.2428,13.601,13.2428,13.535,172600.0],["2022-02-09",13.535,13.5539,13.2051,13.224,186400.0],["2022-02-10",13.2711,13.469,13.158,13.3182,200600.0],["2022-02-11",13.3088,13.5727,13.2711,13.5162,141800.0],["2022-02-14",13.6199,13.6199,13.2805,13.4313,282200.0],["2022-02-15",13.5822,13.7895,13.5068,13.6953,157900.0],["2022-02-16",13.8178,14.0534,13.6953,13.7235,122100.0],["2022-02-17",13.667,13.667,13.4031,13.5162,95400.0],["2022-02-18",13.469,13.8272,13.469,13.7424,126300.0],["2022-02-22",13.6953,13.6953,13.1486,13.2428,239100.0],["2022-02-23",13.3465,13.5822,13.3465,13.4125,190200.0],["2022-02-24",13.1486,13.2146,12.7244,13.2146,238000.0],["2022-02-25",13.2711,13.469,13.1392,13.4408,268600.0],["2022-02-28",13.2617,13.469,13.2051,13.4125,221100.0],["2022-03-01",13.4219,13.4219,12.9318,13.0543,214300.0],["2022-03-02",13.1392,13.535,13.1392,13.4219,210300.0],["2022-03-03",13.4502,13.5539,13.3842,13.5539,95700.0],["2022-03-04",13.3842,13.4408,13.1957,13.3654,175700.0],["2022-03-07",13.2994,13.6576,13.1297,13.1486,207700.0],["2022-03-08",13.1863,13.3371,12.9601,12.9695,237300.0],["2022-03-09",13.2051,13.4313,13.2051,13.2711,132000.0],["2022-03-10",13.1297,13.4219,13.1297,13.3936,101400.0],["2022-03-11",13.4785,13.7047,13.3465,13.3936,154700.0],["2022-03-14",13.4785,13.7141,13.3277,13.3748,97200.0],["2022-03-15",13.4031,13.5162,13.2617,13.3842,105000.0],["2022-03-16",13.5067,13.601,13.3936,13.535,306500.0],["2022-03-17",13.4031,13.535,13.3088,13.4973,271800.0],["2022-03-18",13.5162,13.5162,12.8375,12.847,998600.0],["2022-03-21",13.4219,14.0911,13.2994,13.8743,425200.0],["2022-03-22",13.9026,14.5247,13.9026,14.176,539600.0],["2022-03-23",14.2514,14.5907,13.6764,13.6764,153900.0],["2022-03-24",13.8178,13.8178,13.5633,13.733,119100.0],["2022-03-25",13.7895,14.2985,13.5445,14.2891,285400.0],["2022-03-28",14.5813,14.5813,13.978,14.1006,314100.0],["2022-03-29",14.1194,14.421,14.0723,14.2419,137300.0],["2022-03-30",14.2891,14.2891,13.6858,13.7895,192100.0],["2022-03-31",13.8838,13.9874,13.6576,13.6764,186600.0],["2022-04-01",13.8461,14.176,13.5539,13.7989,286400.0],["2022-04-04",13.7707,13.8084,13.3842,13.4785,184800.0],["2022-04-05",13.5162,13.6104,13.2805,13.2994,177300.0],["2022-04-06",13.2334,13.3465,13.0449,13.0637,149000.0],["2022-04-07",13.1392,13.1957,12.9978,13.158,131900.0],["2022-04-08",13.1863,13.3371,13.1297,13.2805,144300.0],["2022-04-11",13.2711,13.5067,13.2711,13.4219,158000.0],["2022-04-12",13.3842,13.6199,13.3748,13.4313,129900.0],["2022-04-13",13.3088,13.6481,13.3088,13.5916,196200.0],["2022-04-14",13.5162,13.6293,13.1674,13.2711,200300.0],["2022-04-18",13.2711,13.4408,13.2146,13.3559,101300.0],["2022-04-19",13.3936,13.7895,13.3088,13.7707,318200.0],["2022-04-20",13.8932,14.1477,13.8366,14.0252,130500.0],["2022-04-21",14.0817,14.1571,13.733,13.7612,120300.0],["2022-04-22",13.667,13.6764,13.3088,13.3277,103300.0],["2022-04-25",13.2994,13.2994,12.8847,13.2051,160000.0],["2022-04-26",13.1392,13.1674,12.7904,12.9318,238900.0],["2022-04-27",13.0072,13.0072,12.6302,12.7339,179500.0],["2022-04-28",12.9514,13.3204,12.7339,13.2636,195200.0],["2022-04-29",13.3299,13.5569,12.9988,13.0271,205700.0],["2022-05-02",13.2258,13.5191,13.188,13.4907,221800.0],["2022-05-03",13.415,13.6894,13.3109,13.6042,139400.0],["2022-05-04",13.661,13.8218,13.4434,13.7651,102600.0],["2022-05-05",13.7178,13.7178,13.3109,13.4907,168700.0],["2022-05-06",13.4907,13.661,13.2542,13.3961,155300.0],["2022-05-09",13.3204,13.3488,13.1028,13.1785,128900.0],["2022-05-10",13.2826,13.6894,13.0555,13.2069,253000.0],["2022-05-11",13.2447,13.4434,13.1312,13.169,118400.0],["2022-05-12",13.065,13.1217,12.8852,13.0934,137500.0],["2022-05-13",13.1028,13.292,12.9704,13.0839,193300.0],["2022-05-16",13.0177,13.2636,13.0082,13.1123,136900.0],["2022-05-17",13.3015,13.5664,13.292,13.5569,132300.0],["2022-05-18",13.415,13.4812,13.169,13.2542,115900.0],["2022-05-19",13.065,13.2069,12.9798,13.0934,141800.0],["2022-05-20",13.1028,13.3393,13.0366,13.188,153600.0],["2022-05-23",13.3677,13.7461,13.3677,13.7367,228600.0],["2022-05-24",13.6326,13.8407,13.4623,13.8407,275300.0],["2022-05-25",13.8313,14.1624,13.7367,14.0583,246100.0],["2022-05-26",14.1246,14.3421,14.0867,14.257,206300.0],["2022-05-27",14.2854,14.3989,14.1435,14.1813,185600.0],["2022-05-31",14.2002,14.5314,13.9921,14.4462,732300.0],["2022-06-01",14.4557,14.5503,14.2854,14.4841,182100.0],["2022-06-02",14.5787,14.7868,14.4084,14.6638,182500.0],["2022-06-03",14.7016,14.7868,14.4935,14.607,155700.0],["2022-06-06",14.73,14.8341,14.6638,14.7584,167100.0],["2022-06-07",14.7395,14.7489,14.3421,14.5503,218700.0],["2022-06-08",14.4841,14.4841,14.2381,14.3611,103900.0],["2022-06-09",14.3327,14.3327,13.9921,14.0962,264900.0],["2022-06-10",13.9259,14.1056,13.5758,13.661,288800.0],["2022-06-13",13.4434,13.8124,13.2258,13.3299,504300.0],["2022-06-14",13.415,13.4529,13.188,13.3393,279700.0],["2022-06-15",13.4623,13.8597,13.4056,13.6988,376900.0],["2022-06-16",13.5002,13.5096,12.8568,12.9231,427800.0],["2022-06-17",12.9893,13.2447,12.9798,13.0744,742900.0],["2022-06-21",13.2447,13.4339,13.1501,13.3299,336600.0],["2022-06-22",13.169,13.5285,13.169,13.4718,276700.0],["2022-06-23",13.4623,13.6988,12.7433,12.7812,223500.0],["2022-06-24",12.8285,13.1501,12.7149,12.7339,2109600.0],["2022-06-27",12.8758,13.188,12.8758,13.0366,336200.0],["2022-06-28",13.1217,13.2731,12.9988,12.9988,156500.0],["2022-06-29",12.9798,12.9988,12.7717,12.8663,276800.0],["2022-06-30",12.7339,12.8663,12.5636,12.6582,307800.0],["2022-07-01",12.573,13.2163,12.573,13.1501,214100.0],["2022-07-05",12.8947,13.1123,12.7149,13.1028,231500.0],["2022-07-06",13.0555,13.3299,12.9136,13.3109,209100.0],["2022-07-07",13.5285,13.6894,13.3393,13.4339,139700.0],["2022-07-08",13.4812,13.5853,13.3677,13.5475,120300.0],["2022-07-11",13.5191,13.6894,13.4623,13.5948,120400.0],["2022-07-12",13.5664,13.8691,13.5664,13.6231,164700.0],["2022-07-13",13.5096,13.5475,13.1785,13.292,143600.0],["2022-07-14",13.0744,13.1028,12.7055,12.8474,188100.0],["2022-07-15",13.1501,13.5285,12.9893,13.3772,167200.0],["2022-07-18",13.5475,13.7083,13.4529,13.4907,180500.0],["2022-07-19",13.4907,13.8407,13.4812,13.7651,237500.0],["2022-07-20",13.7367,13.784,13.6042,13.7651,116200.0],["2022-07-21",13.6515,13.9543,13.5569,13.9448,132900.0],["2022-07-22",13.9448,14.1908,13.6042,13.6988,187300.0],["2022-07-25",13.7178,13.9637,13.7178,13.8786,210500.0],["2022-07-26",13.7934,13.9353,13.6799,13.7178,197600.0],["2022-07-27",13.8313,14.0773,13.6988,14.0583,223800.0],["2022-07-28",14.0583,14.0583,12.6345,13.4793,384000.0],["2022-07-29",13.4793,13.6122,13.2705,13.3369,262300.0],["2022-08-01",13.204,13.5837,13.0806,13.5362,236800.0],["2022-08-02",13.4413,13.4983,13.3274,13.3464,132300.0],["2022-08-03",13.4223,13.6027,13.242,13.5362,134000.0],["2022-08-04",13.4698,13.8115,13.2515,13.2989,238400.0],["2022-08-05",13.242,13.4793,13.166,13.3179,318800.0],["2022-08-08",13.3939,13.4793,13.1565,13.242,167600.0],["2022-08-09",13.242,13.3464,13.1945,13.2799,194100.0],["2022-08-10",13.4128,13.6312,13.3749,13.5552,209200.0],["2022-08-11",13.7166,13.7641,13.6407,13.6976,119100.0],["2022-08-12",13.7641,14.0393,13.7641,13.9824,233500.0],["2022-08-15",13.7451,14.0014,13.6691,14.0014,182200.0],["2022-08-16",14.0014,14.0678,13.7925,13.9634,178100.0],["2022-08-17",13.821,13.878,13.6976,13.84,113300.0],["2022-08-18",13.859,13.9634,13.7356,13.9254,98000.0],["2022-08-19",13.897,13.9634,13.8115,13.9444,191300.0],["2022-08-22",13.8495,13.9824,13.6596,13.7641,144300.0],["2022-08-23",13.8115,13.9919,13.5078,13.5078,75500.0],["2022-08-24",13.4603,13.5268,13.3939,13.4793,86000.0],["2022-08-25",13.4983,13.6502,13.4318,13.6312,71500.0],["2022-08-26",13.6312,13.6407,13.3274,13.3559,80700.0],["2022-08-29",13.3179,13.3274,13.1091,13.1281,93200.0],["2022-08-30",13.0901,13.1281,12.9952,13.0901,94000.0],["2022-08-31",13.0616,13.1091,12.9952,13.0237,136100.0],["2022-09-01",12.9762,12.9762,12.7768,12.9097,120400.0],["2022-09-02",13.0142,13.0996,12.7389,12.8148,81000.0],["2022-09-06",12.9382,12.9382,12.4731,12.549,118500.0],["2022-09-07",12.4731,12.7104,12.3687,12.6819,100500.0],["2022-09-08",12.5965,12.8528,12.5395,12.8433,97300.0],["2022-09-09",12.8718,13.0426,12.8718,13.0237,88700.0],["2022-09-12",13.0237,13.223,12.9572,13.204,201300.0],["2022-09-13",13.0237,13.0426,12.6629,12.7009,131800.0],["2022-09-14",12.6724,12.8433,12.5395,12.6914,199000.0],["2022-09-15",12.6534,12.9382,12.5585,12.8433,73400.0],["2022-09-16",12.7768,13.1186,12.53,12.9952,342000.0],["2022-09-19",12.8433,13.3084,12.8338,13.2894,97300.0],["2022-09-20",13.204,13.4413,13.185,13.4034,73100.0],["2022-09-21",13.4793,13.5268,13.204,13.204,116600.0],["2022-09-22",13.3179,13.3654,12.9287,13.0331,94800.0],["2022-09-23",12.8623,12.9192,12.7104,12.8528,94000.0],["2022-09-26",12.7768,12.9952,12.7674,12.7958,110000.0],["2022-09-27",12.8813,12.8813,12.4731,12.568,146200.0],["2022-09-28",12.5775,12.8053,12.4826,12.6724,143300.0],["2022-09-29",12.549,12.587,12.3972,12.568,112800.0],["2022-09-30",12.5016,12.6724,12.3687,12.3877,133000.0],["2022-10-03",12.4446,12.606,12.2548,12.53,191600.0],["2022-10-04",12.606,12.9287,12.606,12.9003,180100.0],["2022-10-05",12.6914,12.8433,12.6534,12.7863,91200.0],["2022-10-06",12.6724,12.8813,12.6534,12.8813,103600.0],["2022-10-07",12.8908,12.8908,12.5395,12.587,104400.0],["2022-10-10",12.587,12.8908,12.587,12.7674,90700.0],["2022-10-11",12.606,12.9192,12.606,12.8148,95100.0],["2022-10-12",12.8053,12.8623,12.6534,12.7294,72000.0],["2022-10-13",12.5965,13.4318,12.5585,13.3749,161300.0],["2022-10-14",13.3274,13.5742,13.242,13.3464,134700.0],["2022-10-17",13.6407,13.7356,13.4793,13.6881,149300.0],["2022-10-18",13.7166,13.821,13.4603,13.5552,146400.0],["2022-10-19",13.5268,13.7261,13.4413,13.6502,106000.0],["2022-10-20",13.6027,13.6596,13.1945,13.3084,108300.0],["2022-10-21",13.4508,13.8495,13.3559,13.7166,137500.0],["2022-10-24",13.7451,13.9349,13.7356,13.9065,107900.0],["2022-10-25",13.84,14.2482,13.8305,14.0868,199700.0],["2022-10-26",14.1533,14.2387,13.6976,13.7641,227600.0],["2022-10-27",13.9927,14.669,13.9927,14.4404,235000.0],["2022-10-28",14.4594,15.0119,14.4118,15.0119,272400.0],["2022-10-31",15.0024,15.3643,14.9928,15.2405,371600.0],["2022-11-01",15.3643,15.7168,15.2691,15.6501,281800.0],["2022-11-02",15.5262,15.9549,15.2881,15.6024,528400.0],["2022-11-03",15.6501,15.8501,15.1548,15.6405,187600.0],["2022-11-04",15.793,16.2406,15.6787,16.2216,232500.0],["2022-11-07",16.2883,16.4121,16.0882,16.2025,128000.0],["2022-11-08",16.193,16.3454,15.9739,16.0025,121500.0],["2022-11-09",15.9549,15.9739,15.7072,15.7549,121200.0],["2022-11-10",16.0692,16.5931,16.0692,16.3168,294300.0],["2022-11-11",16.4216,16.5073,15.9739,16.0406,166300.0],["2022-11-14",16.0311,16.6026,15.9835,16.2597,360700.0],["2022-11-15",16.3549,16.6217,16.2597,16.5455,145400.0],["2022-11-16",16.4502,16.6502,16.2692,16.6121,189100.0],["2022-11-17",16.5074,16.736,16.4407,16.6217,139200.0],["2022-11-18",16.9074,16.955,16.6026,16.6883,142700.0],["2022-11-21",16.574,16.6693,16.1835,16.6502,162900.0],["2022-11-22",16.6598,16.8407,16.5074,16.6883,64000.0],["2022-11-23",16.736,16.736,16.3073,16.4407,72700.0],["2022-11-25",16.5836,16.6883,16.4978,16.6312,52800.0],["2022-11-28",16.5931,16.6693,16.3549,16.4121,112100.0],["2022-11-29",16.3645,16.4788,16.3073,16.3645,53900.0],["2022-11-30",16.3264,16.6693,16.0406,16.6312,155800.0],["2022-12-01",16.7645,16.7645,16.4407,16.6312,181600.0],["2022-12-02",16.4978,16.8503,15.8692,16.8026,83800.0],["2022-12-05",16.5931,16.6407,15.9358,16.3454,296800.0],["2022-12-06",16.3359,16.4788,16.2502,16.3168,69200.0],["2022-12-07",16.2502,16.393,15.9549,15.9835,95500.0],["2022-12-08",15.993,16.1644,15.9073,16.012,65100.0],["2022-12-09",16.0311,16.174,15.9644,16.012,62400.0],["2022-12-12",16.0025,16.3359,15.8787,16.2883,101600.0],["2022-12-13",16.5169,16.5931,15.9263,16.3645,313300.0],["2022-12-14",16.3549,16.3549,15.812,15.9263,131300.0],["2022-12-15",15.812,15.812,15.3834,15.45,126800.0],["2022-12-16",15.4119,15.431,15.1357,15.231,580600.0],["2022-12-19",15.2405,15.5453,15.1643,15.3738,138000.0],["2022-12-20",15.3834,15.4977,15.2691,15.3167,113100.0],["2022-12-21",15.4786,15.8692,15.431,15.793,134500.0],["2022-12-22",15.7072,15.8025,15.3929,15.6024,89000.0],["2022-12-23",15.6024,15.8596,15.4691,15.812,82400.0],["2022-12-27",15.8882,15.8882,15.6215,15.6501,64500.0],["2022-12-28",15.631,15.6501,15.3929,15.4024,104900.0],["2022-12-29",15.4786,15.631,15.4024,15.5358,82000.0],["2022-12-30",15.5072,15.5643,15.2595,15.2786,130200.0],["2023-01-03",15.3643,15.5167,15.231,15.3738,166500.0],["2023-01-04",15.4691,15.7549,15.4691,15.6882,217500.0],["2023-01-05",15.612,15.7644,15.4596,15.6977,109800.0],["2023-01-06",15.7358,16.2883,15.7358,16.2121,357900.0],["2023-01-09",16.2025,16.2597,15.6024,15.7453,112700.0],["2023-01-10",15.7072,15.9549,15.6501,15.7834,76900.0],["2023-01-11",15.7834,15.8311,15.4786,15.5453,128100.0],["2023-01-12",15.6405,16.012,15.5453,15.9549,139100.0],["2023-01-13",15.793,15.793,15.5072,15.7072,128700.0],["2023-01-17",15.7644,15.7644,15.4215,15.4786,231000.0],["2023-01-18",15.45,15.45,14.4975,14.6023,215500.0],["2023-01-19",14.5547,14.6594,14.4118,14.5451,235400.0],["2023-01-20",14.7166,14.7642,14.4594,14.5451,323900.0],["2023-01-23",14.5928,14.6785,14.4118,14.5261,196600.0],["2023-01-24",14.4975,14.5642,14.3927,14.4785,104800.0],["2023-01-25",14.4118,14.7928,14.3451,14.7833,175400.0],["2023-01-26",15.2324,15.8344,15.0317,15.4809,330900.0],["2023-01-27",15.7389,16.0733,15.6815,15.9873,137900.0],["2023-01-30",16.2167,16.2931,15.9204,15.9204,168100.0],["2023-01-31",16.0065,16.2645,15.8058,16.2358,312000.0],["2023-02-01",16.1593,16.3027,15.9109,16.102,177300.0],["2023-02-02",16.1402,16.3409,16.0351,16.3409,170200.0],["2023-02-03",16.2931,16.9143,16.2931,16.8474,248900.0],["2023-02-06",16.8187,16.9143,16.3505,16.4747,141900.0],["2023-02-07",16.3505,16.5894,16.2454,16.4938,224800.0],["2023-02-08",16.4269,16.5703,16.2549,16.5225,163200.0],["2023-02-09",16.5416,16.6085,15.3089,16.1211,87600.0],["2023-02-10",16.0638,16.3505,16.0542,16.2836,165600.0],["2023-02-13",16.36,16.5129,16.2645,16.4269,109700.0],["2023-02-14",16.4078,16.5034,16.0925,16.0925,97200.0],["2023-02-15",15.9587,16.2549,15.9013,16.1498,92500.0],["2023-02-16",15.9682,16.3122,15.9682,16.2167,169300.0],["2023-02-17",16.3409,16.6085,16.2931,16.5798,136400.0],["2023-02-21",16.5129,16.5512,16.3887,16.4651,140600.0],["2023-02-22",16.4843,16.5989,16.0733,16.2167,134900.0],["2023-02-23",16.2262,16.3218,16.0065,16.1498,90300.0],["2023-02-24",16.0447,16.0733,15.8918,16.0733,103400.0],["2023-02-27",16.1402,16.1689,15.9109,15.9587,150000.0],["2023-02-28",15.9969,16.0638,15.844,15.844,204200.0],["2023-03-01",15.8249,15.844,15.7007,15.7675,206100.0],["2023-03-02",15.6529,15.758,15.5286,15.6624,102700.0],["2023-03-03",15.672,15.7771,15.5286,15.758,113400.0],["2023-03-06",15.7771,15.7771,15.4809,15.5955,73300.0],["2023-03-07",15.4713,15.4713,15.0604,15.2133,132600.0],["2023-03-08",15.2229,15.2897,15.0126,15.2515,167000.0],["2023-03-09",15.0891,15.242,14.573,14.6208,275700.0],["2023-03-10",14.4393,14.6877,13.9519,14.2577,341500.0],["2023-03-13",13.8277,13.8277,12.528,13.2256,529800.0],["2023-03-14",13.9328,14.5826,13.7799,13.9519,298900.0],["2023-03-15",13.5123,13.8563,13.2256,13.8277,245800.0],["2023-03-16",13.6174,14.6686,13.4645,14.3437,218900.0],["2023-03-17",14.3055,14.3055,13.5983,13.6174,294400.0],["2023-03-20",13.8181,14.0761,13.4836,13.5314,156600.0],["2023-03-21",13.9519,14.4201,13.9232,14.2768,214000.0],["2023-03-22",14.2003,14.2003,13.3403,13.4263,217300.0],["2023-03-23",13.6365,13.971,13.1205,13.1778,163100.0],["2023-03-24",13.0441,13.7321,12.9581,13.3881,323800.0],["2023-03-27",13.6461,13.8468,13.5792,13.7512,156600.0],["2023-03-28",13.7417,13.7512,13.5219,13.6652,161200.0],["2023-03-29",13.7225,13.7608,13.369,13.5888,145200.0],["2023-03-30",13.6461,13.7034,13.1301,13.2639,116900.0],["2023-03-31",13.3403,13.5792,13.2352,13.4359,302900.0],["2023-04-03",13.3499,13.6079,13.2447,13.5601,205400.0],["2023-04-04",13.5505,13.6079,12.8625,12.9867,127700.0],["2023-04-05",12.9294,13.025,12.7956,12.9963,180700.0],["2023-04-06",12.8912,13.0345,12.6236,12.6714,171800.0],["2023-04-10",12.614,12.9485,12.5567,12.614,150800.0],["2023-04-11",12.7574,12.7574,12.4707,12.614,125600.0],["2023-04-12",12.6809,12.7287,12.5089,12.5663,94200.0],["2023-04-13",12.6236,12.786,12.4707,12.6618,167400.0],["2023-04-14",12.7669,12.8816,12.442,12.4707,199700.0],["2023-04-17",12.4898,12.8338,12.3847,12.8338,194800.0],["2023-04-18",12.8912,12.8912,12.614,12.7192,209100.0],["2023-04-19",12.786,13.1587,12.7287,13.1492,213400.0],["2023-04-20",12.9294,13.0154,12.3082,12.7096,386000.0],["2023-04-21",12.6236,12.6236,12.2031,12.3369,245800.0],["2023-04-24",12.2318,12.4611,12.2031,12.27,112900.0],["2023-04-25",12.1362,12.2031,11.754,11.8113,198000.0],["2023-04-26",11.8209,11.9451,11.6393,11.7253,210500.0],["2023-04-27",11.7925,12.0516,11.7925,11.9556,206500.0],["2023-04-28",11.8788,12.1091,11.7445,11.7925,173600.0],["2023-05-01",11.8501,12.0612,11.5718,11.7253,166900.0],["2023-05-02",11.6582,11.6582,11.0537,11.092,235000.0],["2023-05-03",11.1112,11.5142,11.0537,11.0824,386300.0],["2023-05-04",10.8522,11.0633,10.3532,10.7562,418100.0],["2023-05-05",11.14,11.4279,11.1016,11.3511,186600.0],["2023-05-08",11.5238,11.5238,10.9001,10.9193,118900.0],["2023-05-09",10.8618,10.9769,10.6603,10.8234,121300.0],["2023-05-10",11.0345,11.0345,10.7274,10.9097,179500.0],["2023-05-11",10.7274,10.8522,10.6699,10.7562,306800.0],["2023-05-12",10.7178,10.8714,10.6603,10.7946,216300.0],["2023-05-15",10.8138,11.0824,10.8138,10.9001,123600.0],["2023-05-16",10.9385,11.1016,10.7274,10.737,122500.0],["2023-05-17",10.8714,11.6102,10.8714,11.591,191600.0],["2023-05-18",11.6006,11.7349,11.4471,11.6582,129600.0],["2023-05-19",11.8405,11.8501,11.3703,11.4567,179700.0],["2023-05-22",11.5718,11.8693,11.4375,11.8117,124200.0],["2023-05-23",11.7925,12.3394,11.7733,12.0228,239000.0],["2023-05-24",11.898,11.9844,11.7829,11.946,155200.0],["2023-05-25",11.8597,11.994,11.4758,11.591,158600.0],["2023-05-26",11.5334,11.8693,11.5334,11.7445,107500.0],["2023-05-30",11.8117,11.8117,11.5718,11.6773,83400.0],["2023-05-31",11.6582,11.8117,11.236,11.3607,283400.0],["2023-06-01",11.5718,11.6678,11.2552,11.5814,184800.0],["2023-06-02",11.7541,12.4642,11.6198,12.4258,205800.0],["2023-06-05",12.3874,12.3874,12.0132,12.1571,113400.0],["2023-06-06",12.0899,12.8959,11.8884,12.6657,171800.0],["2023-06-07",12.7616,13.2414,12.3778,13.155,225100.0],["2023-06-08",13.1646,13.1838,12.9055,13.1166,186300.0],["2023-06-09",13.1358,13.1934,12.8,12.9151,103300.0],["2023-06-12",12.9247,13.203,12.848,12.9343,123300.0],["2023-06-13",12.9439,13.5004,12.9439,13.4621,174900.0],["2023-06-14",13.4621,13.5004,13.0495,13.2222,181500.0],["2023-06-15",13.1358,13.5964,13.0399,13.5964,170400.0],["2023-06-16",13.7115,13.7115,13.2797,13.3853,203600.0],["2023-06-20",13.3181,13.3181,12.9439,12.9919,204000.0],["2023-06-21",12.9343,13.1742,12.848,12.9823,142200.0],["2023-06-22",12.9247,12.9343,12.6177,12.6944,109200.0],["2023-06-23",12.4737,12.6465,12.4258,12.5889,339700.0],["2023-06-26",12.5889,12.8959,12.4354,12.5793,100400.0],["2023-06-27",12.5889,12.7424,12.4737,12.6465,143500.0],["2023-06-28",12.6561,12.6561,12.4066,12.5217,85100.0],["2023-06-29",12.6177,12.8863,12.5601,12.6752,97400.0],["2023-06-30",12.7808,12.8671,12.4737,12.5313,160100.0],["2023-07-03",12.5313,12.7808,12.5313,12.6177,80400.0],["2023-07-05",12.6177,12.8,12.3682,12.6944,239100.0],["2023-07-06",12.5409,12.5409,12.1763,12.4162,204000.0],["2023-07-07",12.445,12.7616,12.445,12.6848,172000.0],["2023-07-10",12.6177,12.9535,12.6177,12.8096,84200.0],["2023-07-11",12.8767,12.9919,12.7904,12.9631,103500.0],["2023-07-12",13.2222,13.2797,13.0495,13.0974,128100.0],["2023-07-13",13.2126,13.2414,13.0591,13.203,126700.0],["2023-07-14",13.3085,13.3085,12.9151,13.0878,99100.0],["2023-07-17",13.0207,13.5196,12.9919,13.4141,85400.0],["2023-07-18",13.4237,13.9322,13.4237,13.8651,187000.0],["2023-07-19",13.913,14.2201,13.4621,14.1625,175400.0],["2023-07-20",14.1529,14.719,14.1529,14.6423,238700.0],["2023-07-21",14.8534,14.9973,14.6231,14.9301,206100.0],["2023-07-24",14.9589,15.2755,14.9589,15.0644,245800.0],["2023-07-25",15.0453,15.3043,14.8725,14.9877,243500.0],["2023-07-26",15.1892,15.6018,15.1892,15.4962,316700.0],["2023-07-27",15.6695,15.7657,15.1979,15.3037,206800.0],["2023-07-28",15.3422,15.6117,15.3422,15.4192,124300.0],["2023-07-31",15.3904,15.5347,15.2941,15.3904,206200.0],["2023-08-01",15.3422,15.7176,15.2652,15.6791,218900.0],["2023-08-02",15.4481,15.5925,15.3134,15.4577,146300.0],["2023-08-03",15.4192,15.8331,15.3422,15.6695,118200.0],["2023-08-04",15.6021,15.8524,15.5636,15.5829,102900.0],["2023-08-07",15.6887,15.8042,15.5347,15.7754,156100.0],["2023-08-08",15.5444,15.7369,15.2652,15.6887,98900.0],["2023-08-09",15.6887,15.7272,15.4866,15.4962,81400.0],["2023-08-10",15.5251,15.5925,15.1305,15.2364,124900.0],["2023-08-11",15.169,15.2845,14.9669,15.1016,154400.0],["2023-08-14",15.0824,15.0824,14.861,14.9861,81000.0],["2023-08-15",14.7551,14.7551,14.399,14.4086,229800.0],["2023-08-16",14.3509,14.5915,14.2065,14.476,195800.0],["2023-08-17",14.5819,14.6781,14.3797,14.4279,112600.0],["2023-08-18",14.3124,14.4567,14.2354,14.2739,118600.0],["2023-08-21",14.3412,14.399,14.0717,14.168,87800.0],["2023-08-22",14.168,14.2835,13.7541,13.7637,184500.0],["2023-08-23",13.8022,13.9466,13.7349,13.86,93800.0],["2023-08-24",13.783,14.0525,13.783,13.8985,118100.0],["2023-08-25",13.9562,13.9659,13.4365,13.8119,98400.0],["2023-08-28",13.86,14.1295,13.86,14.0525,111000.0],["2023-08-29",14.0236,14.1776,13.9177,14.0236,70700.0],["2023-08-30",14.0236,14.0236,13.7637,13.7734,125500.0],["2023-08-31",13.8119,13.9755,13.8119,13.9274,153200.0],["2023-09-01",13.9947,14.5434,13.9947,14.476,91200.0],["2023-09-05",14.4086,14.4086,14.1295,14.2546,171800.0],["2023-09-06",14.2739,14.4182,13.9081,13.9177,104100.0],["2023-09-07",13.8889,14.0717,13.7637,13.937,201000.0],["2023-09-08",13.9755,13.9755,13.6771,13.8792,82100.0],["2023-09-11",13.9177,14.0332,13.6867,13.706,94800.0],["2023-09-12",13.7349,13.9081,13.629,13.7252,98900.0],["2023-09-13",13.706,13.7156,13.5039,13.6001,132900.0],["2023-09-14",13.7156,13.8119,13.6579,13.783,141100.0],["2023-09-15",13.783,13.937,13.3787,13.552,794100.0],["2023-09-18",13.5327,13.5327,12.859,12.8879,126600.0],["2023-09-19",12.9264,13.2729,12.7435,12.8879,87400.0],["2023-09-20",12.9552,13.167,12.8782,13.0419,131200.0],["2023-09-21",12.9071,13.1092,12.6665,13.0996,262800.0],["2023-09-22",13.1092,13.1766,12.9071,12.9937,123800.0],["2023-09-25",12.9167,13.1574,12.8975,13.1574,93900.0],["2023-09-26",13.0034,13.1381,12.9456,13.0419,113100.0],["2023-09-27",13.0996,13.2632,12.8782,12.9841,85800.0],["2023-09-28",12.9649,13.1862,12.9649,13.0034,94200.0],["2023-09-29",13.1189,13.1959,13.0322,13.0996,131900.0],["2023-10-02",13.0322,13.1574,12.9937,13.0322,142400.0],["2023-10-03",12.9841,12.9937,12.7531,12.7916,193200.0],["2023-10-04",12.8012,13.0515,12.6376,12.8879,128600.0],["2023-10-05",12.8109,13.1381,12.8109,13.1092,157900.0],["2023-10-06",13.0804,13.3499,12.8205,13.2729,117600.0],["2023-10-09",13.1959,13.2825,12.9841,13.2055,104800.0],["2023-10-10",13.2921,13.3787,13.1862,13.2632,103200.0],["2023-10-11",13.2825,13.4654,13.09,13.2729,92800.0],["2023-10-12",13.2632,13.2632,13.0226,13.1574,105100.0],["2023-10-13",13.2632,13.2825,12.8494,12.8686,94900.0],["2023-10-16",12.9937,13.0996,12.9649,13.0707,90400.0],["2023-10-17",13.0034,13.3787,12.7435,13.2632,151900.0],["2023-10-18",13.1574,13.2055,13.0034,13.0322,95100.0],["2023-10-19",13.0996,13.4269,12.8012,13.321,221500.0],["2023-10-20",13.3691,13.3691,13.0226,13.0707,220400.0],["2023-10-23",13.0707,13.3787,12.9456,13.1189,120600.0],["2023-10-24",13.1477,13.167,12.7531,12.8301,91700.0],["2023-10-25",12.7627,12.8975,12.5895,12.8397,136100.0],["2023-10-26",12.8397,13.1682,12.8397,13.1489,112800.0],["2023-10-27",13.1489,13.2358,12.975,13.0426,141600.0],["2023-10-30",13.1586,13.3711,13.0136,13.0619,91500.0],["2023-10-31",13.0619,13.3131,12.9943,13.1006,128200.0],["2023-11-01",13.1392,13.1682,12.9363,13.1392,77900.0],["2023-11-02",13.2648,13.6126,13.2648,13.6126,107900.0],["2023-11-03",13.8542,14.2213,13.8252,13.9991,131800.0],["2023-11-06",14.0474,14.0474,13.6899,13.8155,95100.0],["2023-11-07",13.8155,13.8155,13.5547,13.6223,119200.0],["2023-11-08",13.574,13.574,13.2842,13.3614,96100.0],["2023-11-09",13.4194,13.4967,13.1682,13.1972,90000.0],["2023-11-10",13.2358,13.3325,13.1006,13.2455,91500.0],["2023-11-13",13.1875,13.3228,13.0813,13.2552,61000.0],["2023-11-14",13.6706,14.2503,13.6706,14.2213,315900.0],["2023-11-15",14.1537,14.4628,14.1537,14.2406,194000.0],["2023-11-16",14.2213,14.2309,13.9218,14.057,110900.0],["2023-11-17",14.2406,14.3565,13.9701,14.2599,133200.0],["2023-11-20",14.3565,14.3565,14.1247,14.3082,113500.0],["2023-11-21",14.2503,14.2889,14.0377,14.0377,128500.0],["2023-11-22",14.115,14.144,13.9701,14.0087,116000.0],["2023-11-24",13.9894,14.115,13.9894,14.0281,83200.0],["2023-11-27",13.9508,13.9991,13.8638,13.9314,124400.0],["2023-11-28",13.9604,14.057,13.7865,13.9025,118700.0],["2023-11-29",14.0087,14.1537,13.7092,13.8059,603900.0],["2023-11-30",13.9315,14.086,13.5257,13.6126,452500.0],["2023-12-01",13.603,14.4435,13.5064,14.4145,379500.0],["2023-12-04",14.3759,14.7527,14.3759,14.685,287700.0],["2023-12-05",14.6947,14.6947,14.4725,14.6077,164200.0],["2023-12-06",14.772,14.9749,14.4918,14.5208,234800.0],["2023-12-07",14.5884,14.7527,14.4338,14.6947,105200.0],["2023-12-08",14.7527,14.9072,14.6464,14.8396,127300.0],["2023-12-11",14.9169,14.9459,14.8396,14.8493,117100.0],["2023-12-12",14.9362,14.9459,14.801,14.8299,106300.0],["2023-12-13",14.9362,15.5352,14.8493,15.4772,442900.0],["2023-12-14",15.8927,16.1922,15.1005,15.284,482500.0],["2023-12-15",15.4289,15.6318,15.1584,15.3323,432900.0],["2023-12-18",15.2937,15.4869,15.0328,15.313,206500.0],["2023-12-19",15.3613,15.6028,15.1391,15.5835,165800.0],["2023-12-20",15.5932,15.912,15.342,15.3613,295100.0],["2023-12-21",15.4483,15.4676,15.1488,15.2647,272300.0],["2023-12-22",15.4193,15.6222,15.2261,15.342,174600.0],["2023-12-26",15.3516,15.6415,15.2937,15.5835,186800.0],["2023-12-27",15.5932,15.5932,15.255,15.313,135000.0],["2023-12-28",15.2744,15.4,15.1488,15.1971,120800.0],["2023-12-29",15.2164,15.2647,14.9169,14.9169,136400.0],["2024-01-02",14.6947,14.9942,14.685,14.8106,223300.0],["2024-01-03",14.7816,14.7816,14.4918,14.5594,175900.0],["2024-01-04",14.6464,15.0425,14.6464,14.9459,159500.0],["2024-01-05",14.6464,15.313,14.5594,14.9749,261000.0],["2024-01-08",14.8879,14.9652,14.2503,14.9652,108900.0],["2024-01-09",14.8976,14.8976,14.6077,14.6174,112500.0],["2024-01-10",14.5594,14.7237,14.5208,14.7043,108700.0],["2024-01-11",14.5691,14.8879,14.3276,14.4821,109800.0],["2024-01-12",14.5884,14.685,14.2889,14.5015,157700.0],["2024-01-16",14.2986,15.1294,14.2213,14.3565,140100.0],["2024-01-17",14.144,14.4338,14.0087,14.3952,91000.0],["2024-01-18",14.3952,14.4435,14.2696,14.3855,251300.0],["2024-01-19",14.4918,14.6657,14.3372,14.6657,103000.0],["2024-01-22",14.7816,15.0811,14.7816,15.0811,185100.0],["2024-01-23",15.1777,15.1777,14.8782,14.8879,104300.0],["2024-01-24",14.9459,15.0908,14.8396,14.8976,90100.0],["2024-01-25",14.1706,14.3548,13.5115,13.812,442500.0],["2024-01-26",13.812,13.9283,13.6181,13.686,245200.0],["2024-01-29",13.6181,13.8992,13.5212,13.812,241400.0],["2024-01-30",13.7248,13.812,13.5503,13.686,169500.0],["2024-01-31",13.56,13.6763,13.1917,13.2014,432200.0],["2024-02-01",13.3371,13.5212,12.7167,13.1723,309800.0],["2024-02-02",12.9106,13.1626,12.8427,12.9397,332500.0],["2024-02-05",12.9203,13.0366,12.7264,12.9494,172900.0],["2024-02-06",12.9203,13.0947,12.8233,13.0366,203100.0],["2024-02-07",13.056,13.056,12.6392,12.8815,174700.0],["2024-02-08",12.9009,12.9494,12.7458,12.8912,158900.0],["2024-02-09",12.9106,13.0366,12.6877,13.0075,160900.0],["2024-02-12",13.0657,13.5406,13.0366,13.2789,256800.0],["2024-02-13",12.8912,13.2886,12.707,12.7943,335100.0],["2024-02-14",12.8912,13.056,12.8427,13.0172,167000.0],["2024-02-15",13.085,13.4728,13.0754,13.2789,424600.0],["2024-02-16",13.2207,13.3564,13.0269,13.2304,167300.0],["2024-02-20",13.0657,13.2789,13.0463,13.1238,116700.0],["2024-02-21",13.0947,13.0947,12.8524,12.9494,76400.0],["2024-02-22",12.9494,13.056,12.8621,12.9978,126400.0],["2024-02-23",12.9784,13.1432,12.9009,13.056,100900.0],["2024-02-26",12.9881,13.1044,12.959,13.0172,94200.0],["2024-02-27",13.0463,13.1626,12.8718,12.9494,116100.0],["2024-02-28",12.8524,12.959,12.8427,12.8718,112400.0],["2024-02-29",13.0947,13.2111,12.8427,13.0172,139000.0],["2024-03-01",12.9397,13.0172,12.6973,12.959,154700.0],["2024-03-04",12.9687,13.1723,12.9009,12.9881,124800.0],["2024-03-05",12.9203,13.2595,12.9203,13.085,114400.0],["2024-03-06",13.0947,13.3468,12.9203,13.1432,163700.0],["2024-03-07",13.2886,13.308,13.0657,13.1335,88100.0],["2024-03-08",13.308,13.3564,13.2014,13.308,122500.0],["2024-03-11",13.2401,13.4049,13.2207,13.2692,98400.0],["2024-03-12",13.2304,13.2692,13.0075,13.0269,92600.0],["2024-03-13",12.9881,13.2014,12.8621,12.9494,128300.0],["2024-03-14",12.8912,12.9203,12.6004,12.6392,166700.0],["2024-03-15",12.6392,12.9397,12.6392,12.7846,391200.0],["2024-03-18",12.7264,12.8718,12.6198,12.7167,111400.0],["2024-03-19",12.6877,13.0172,12.6877,12.93,134000.0],["2024-03-20",12.8718,13.5212,12.8524,13.4049,217100.0],["2024-03-21",13.4146,13.5697,13.308,13.3661,217300.0],["2024-03-22",13.4049,13.4049,13.1432,13.1529,87100.0],["2024-03-25",13.182,13.2789,13.0754,13.1044,56200.0],["2024-03-26",13.2207,13.2207,12.9009,12.9397,124600.0],["2024-03-27",12.9397,13.3661,12.9397,13.3564,143700.0],["2024-03-28",13.3274,13.5018,13.2983,13.4146,151100.0],["2024-04-01",13.4824,13.4824,13.1238,13.1335,227500.0],["2024-04-02",12.9881,13.0657,12.8621,13.0366,222400.0],["2024-04-03",12.9397,13.0075,12.8621,12.8912,104000.0],["2024-04-04",13.182,13.3855,13.1335,13.1335,235500.0],["2024-04-05",13.0947,13.3177,13.0463,13.0754,111200.0],["2024-04-08",13.1238,13.4049,13.1238,13.2789,193100.0],["2024-04-09",13.3274,13.3952,13.1238,13.2789,166900.0],["2024-04-10",13.0172,13.0463,12.804,12.9784,247500.0],["2024-04-11",12.9978,13.085,12.833,13.0269,161500.0],["2024-04-12",12.9009,13.1141,12.9009,13.0075,100900.0],["2024-04-15",13.0463,13.1723,12.7943,12.9397,137700.0],["2024-04-16",12.8718,12.9784,12.7943,12.9009,109700.0],["2024-04-17",12.93,13.1335,12.93,13.0269,147200.0],["2024-04-18",13.0657,13.6375,12.9881,13.3177,509400.0],["2024-04-19",13.3274,13.9865,13.3274,13.9865,232000.0],["2024-04-22",14.0059,14.1803,13.9574,14.0543,199400.0],["2024-04-23",13.9574,14.2482,13.9574,14.0543,272000.0],["2024-04-24",13.9671,14.1028,13.9477,14.0543,177100.0],["2024-04-25",13.7917,13.9668,12.8969,13.7431,263300.0],["2024-04-26",13.7042,13.8209,13.6361,13.6458,177000.0],["2024-04-29",13.6458,13.7723,13.4513,13.4707,119200.0],["2024-04-30",13.4221,13.4221,13.247,13.3248,223700.0],["2024-05-01",13.4416,13.6555,13.4318,13.461,196600.0],["2024-05-02",13.5972,13.782,13.5291,13.7625,166700.0],["2024-05-03",13.9376,13.9765,13.8112,13.9668,153700.0],["2024-05-06",14.0835,14.0835,13.8403,13.8598,189300.0],["2024-05-07",13.8695,13.9862,13.7917,13.8112,180500.0],["2024-05-08",13.7917,13.957,12.9066,13.8598,191400.0],["2024-05-09",13.8987,14.0932,13.889,13.9668,186700.0],["2024-05-10",13.9862,14.2488,13.9571,14.171,317800.0],["2024-05-13",14.2683,14.4045,14.1613,14.2197,188800.0],["2024-05-14",14.3266,14.3266,14.0835,14.171,137400.0],["2024-05-15",14.2877,14.4045,14.1029,14.4045,198300.0],["2024-05-16",14.3461,14.4823,14.3266,14.3947,190300.0],["2024-05-17",14.492,14.5795,14.3266,14.5114,199600.0],["2024-05-20",14.5114,14.5601,14.2877,14.2877,120700.0],["2024-05-21",14.2488,14.3655,14.2488,14.3461,143400.0],["2024-05-22",14.3169,14.3655,14.1905,14.2877,142800.0],["2024-05-23",14.2975,14.3461,13.8792,13.9181,169200.0],["2024-05-24",13.9765,14.0349,13.889,13.996,124300.0],["2024-05-28",14.0738,14.0738,13.7528,13.8598,151700.0],["2024-05-29",13.675,13.675,13.461,13.5972,168800.0],["2024-05-30",13.7917,13.8501,13.4707,13.7431,283600.0],["2024-05-31",13.8112,14.0738,13.8014,14.064,244200.0],["2024-06-03",14.1127,14.1127,13.7139,13.7528,128900.0],["2024-06-04",13.675,13.6944,13.4221,13.4805,152300.0],["2024-06-05",13.5291,13.6069,13.3735,13.4805,166200.0],["2024-06-06",13.461,13.5875,13.3248,13.5777,141700.0],["2024-06-07",13.4513,13.6555,13.4221,13.5096,93600.0],["2024-06-10",13.4124,13.6458,13.2179,13.4707,116600.0],["2024-06-11",13.3638,13.461,13.2762,13.4221,270400.0],["2024-06-12",13.6653,13.9279,13.5777,13.7431,179200.0],["2024-06-13",13.7042,13.7042,13.3929,13.4902,114100.0],["2024-06-14",13.3832,13.4124,13.2081,13.2762,102100.0],["2024-06-17",13.2276,13.4902,13.179,13.4902,95400.0],["2024-06-18",13.0136,13.6166,13.0136,13.5972,250200.0],["2024-06-20",13.5194,13.6653,13.461,13.5388,127900.0],["2024-06-21",13.5972,13.6166,13.3346,13.3832,418800.0],["2024-06-24",13.4416,13.8501,13.4221,13.782,153200.0],["2024-06-25",13.7139,13.8306,13.6361,13.6653,156300.0],["2024-06-26",13.5777,13.9376,13.4221,13.8987,153900.0],["2024-06-27",13.9376,14.0738,13.8209,14.064,208600.0],["2024-06-28",14.1029,14.5114,14.1029,14.4045,704600.0],["2024-07-01",14.385,14.492,14.2975,14.4823,193400.0],["2024-07-02",14.5212,14.7935,14.4823,14.7838,257700.0],["2024-07-03",14.774,14.7935,14.3947,14.3947,92800.0],["2024-07-05",14.3461,14.3558,14.0446,14.1418,161800.0],["2024-07-08",14.2586,14.3947,14.0154,14.1224,240800.0],["2024-07-09",14.0932,14.4045,14.064,14.3364,220400.0],["2024-07-10",14.2877,14.5893,14.278,14.5601,138200.0],["2024-07-11",14.5893,15.1047,14.5601,14.988,507200.0],["2024-07-12",15.1534,15.2312,14.9102,15.095,259800.0],["2024-07-15",15.2604,15.7661,14.7351,15.4938,938300.0],["2024-07-16",15.6689,16.2427,15.416,16.1649,503400.0],["2024-07-17",16.0384,16.5248,16.0093,16.3108,425300.0],["2024-07-18",15.9995,16.5248,15.7661,15.9509,397600.0],["2024-07-19",16.0579,16.1454,15.8731,15.912,319400.0],["2024-07-22",15.7175,16.233,15.6008,16.1163,393500.0],["2024-07-23",15.9995,16.5928,15.9995,16.515,499700.0],["2024-07-24",16.4275,16.836,16.2427,16.2913,370000.0],["2024-07-25",16.34,16.8652,16.3108,16.6123,348500.0],["2024-07-26",16.7976,16.9927,16.505,16.6806,260800.0],["2024-07-29",16.7294,16.7294,16.3977,16.5245,192900.0],["2024-07-30",16.5538,17.0317,16.5538,16.6611,452400.0],["2024-07-31",16.6416,16.8952,16.4465,16.505,224100.0],["2024-08-01",16.4562,16.505,15.7344,15.8027,208300.0],["2024-08-02",15.1979,15.4807,15.1003,15.3539,284900.0],["2024-08-05",14.8077,14.8662,14.4175,14.6809,234400.0],["2024-08-06",14.6809,14.9442,14.4077,14.7882,220300.0],["2024-08-07",14.9833,15.0613,14.7589,14.876,175100.0],["2024-08-08",15.032,15.0808,14.8369,15.0613,152000.0],["2024-08-09",15.0223,15.0418,14.7004,14.9247,239100.0],["2024-08-12",15.0125,15.1881,14.6516,14.915,266000.0],["2024-08-13",15.1101,15.2564,14.8369,15.2271,235800.0],["2024-08-14",15.3344,15.3344,14.7394,15.032,152800.0],["2024-08-15",15.3832,15.6173,15.3539,15.4222,257800.0],["2024-08-16",15.3637,15.7149,14.6223,15.5685,392600.0],["2024-08-19",15.6173,15.7441,15.5685,15.7051,113800.0],["2024-08-20",15.6368,15.6368,15.4612,15.4807,140600.0],["2024-08-21",15.6076,15.6076,15.3832,15.5295,137400.0],["2024-08-22",15.4807,15.6466,15.471,15.5685,125100.0],["2024-08-23",15.6758,16.5245,15.6563,16.1148,633800.0],["2024-08-26",16.3489,16.3684,16.1148,16.1636,226300.0],["2024-08-27",16.105,16.1733,15.91,16.1636,261000.0],["2024-08-28",16.2123,16.583,15.9197,16.4172,892700.0],["2024-08-29",16.4855,16.7001,16.3197,16.5635,506800.0],["2024-08-30",16.6416,16.7391,16.3489,16.6123,195800.0],["2024-09-03",16.3977,16.6513,15.3247,16.583,265100.0],["2024-09-04",16.5928,16.7196,16.3197,16.3879,259900.0],["2024-09-05",16.4952,16.6611,16.3489,16.5343,245700.0],["2024-09-06",16.544,16.6611,16.1538,16.2514,251800.0],["2024-09-09",16.2709,16.544,15.8905,16.3392,297800.0],["2024-09-10",16.3684,16.4952,16.1538,16.3001,248700.0],["2024-09-11",16.1928,16.1928,15.6758,16.066,295600.0],["2024-09-12",16.1538,16.2221,15.8807,15.9392,303200.0],["2024-09-13",16.1538,16.2416,16.027,16.1343,260200.0],["2024-09-16",16.1831,16.3879,16.0173,16.3099,275000.0],["2024-09-17",16.2514,16.5733,16.0953,16.1441,280000.0],["2024-09-18",16.2026,16.6806,15.949,16.2026,256900.0],["2024-09-19",16.466,16.466,16.1343,16.3197,195900.0],["2024-09-20",16.2806,16.2904,15.8319,15.8514,635000.0],["2024-09-23",15.8514,15.9295,15.6758,15.7246,240000.0],["2024-09-24",15.7831,15.8807,15.6661,15.8709,213400.0],["2024-09-25",15.588,15.6271,14.7296,14.9247,678800.0],["2024-09-26",15.0515,15.2271,14.8564,14.993,249400.0],["2024-09-27",15.071,15.2954,14.9052,15.0418,219800.0],["2024-09-30",15.032,15.3247,14.8467,15.2076,163900.0],["2024-10-01",15.1783,15.1783,14.6809,14.6906,216500.0],["2024-10-02",14.6418,14.8369,14.5053,14.5443,172300.0],["2024-10-03",14.4663,14.6321,14.4175,14.5638,202500.0],["2024-10-04",14.7784,14.8564,14.6418,14.7101,147100.0],["2024-10-07",14.6809,14.7296,14.476,14.7004,137600.0],["2024-10-08",14.7784,14.8174,14.6028,14.6126,324200.0],["2024-10-09",14.5833,14.8564,14.4955,14.7101,149100.0],["2024-10-10",14.5931,14.8077,14.5833,14.7784,129700.0],["2024-10-11",14.8369,15.3052,14.8272,15.1101,208000.0],["2024-10-14",15.1296,15.2954,15.032,15.1881,187000.0],["2024-10-15",15.2369,15.8027,15.0418,15.4125,632300.0],["2024-10-16",15.5783,15.8027,15.5783,15.7246,345700.0],["2024-10-17",16.2709,16.6708,15.988,16.6221,496900.0],["2024-10-18",16.6318,16.8269,16.6025,16.7098,439000.0],["2024-10-21",16.7391,16.7391,15.9392,15.9587,254100.0],["2024-10-22",15.9002,16.1636,15.8514,16.1538,240400.0],["2024-10-23",16.027,16.2319,15.9587,16.2124,195100.0],["2024-10-24",16.2026,16.2514,15.9685,16.1343,230500.0],["2024-10-25",16.1833,16.2714,15.8602,16.007,190400.0],["2024-10-28",16.1931,16.4966,16.1441,16.4182,273700.0],["2024-10-29",16.3301,16.428,16.007,16.3399,148800.0],["2024-10-30",16.3105,16.7511,15.9972,16.5455,857800.0],["2024-10-31",16.5651,16.5651,16.0658,16.0756,185000.0],["2024-11-01",16.1931,16.3986,15.9287,16.056,192600.0],["2024-11-04",15.9777,15.9972,15.6742,15.8993,158000.0],["2024-11-05",15.8993,16.3301,15.8112,16.3203,200200.0],["2024-11-06",16.8882,18.063,16.8001,18.0043,1286000.0],["2024-11-07",17.8868,17.9553,17.3875,17.4364,296000.0],["2024-11-08",17.5049,17.7497,17.456,17.6126,224200.0],["2024-11-11",17.9357,18.2686,17.7889,18.1707,375900.0],["2024-11-12",18.0924,18.3665,17.8868,18.2098,268900.0],["2024-11-13",18.4056,18.4644,18.0042,18.1413,216700.0],["2024-11-14",18.1903,18.3175,18.0532,18.2196,318700.0],["2024-11-15",18.1609,18.4644,17.9553,18.0728,274500.0],["2024-11-18",18.1021,18.2882,17.8868,17.9259,156300.0],["2024-11-19",17.6518,17.9749,17.6518,17.8574,146000.0],["2024-11-20",17.8476,17.9945,17.6224,17.9945,202600.0],["2024-11-21",18.1119,18.3959,17.9847,18.1217,205400.0],["2024-11-22",18.1805,18.3567,18.0238,18.3175,219700.0],["2024-11-25",18.5525,18.9637,18.5035,18.5035,358800.0],["2024-11-26",18.3273,18.5525,18.2686,18.298,169400.0],["2024-11-27",18.4938,18.5329,18.3077,18.3371,238700.0],["2024-11-29",18.484,18.5231,18.0532,18.2098,157200.0],["2024-12-02",18.2588,18.3665,18.014,18.2882,206500.0],["2024-12-03",18.298,18.3861,18.0728,18.1119,194300.0],["2024-12-04",18.1119,18.4448,17.9357,18.4154,157000.0],["2024-12-05",18.5133,18.6602,18.3371,18.3567,133400.0],["2024-12-06",18.5036,18.5133,18.0826,18.298,179800.0],["2024-12-09",18.4742,18.4742,18.0924,18.1315,237000.0],["2024-12-10",18.2294,18.4644,18.0336,18.3273,214400.0],["2024-12-11",18.4938,18.5427,18.2882,18.3175,210100.0],["2024-12-12",18.3175,18.3469,18.0728,18.1217,138100.0],["2024-12-13",18.0924,18.1805,17.828,18.0043,418900.0],["2024-12-16",18.0042,18.2392,17.9063,18.2098,152600.0],["2024-12-17",18.1217,18.1707,17.7105,17.7497,191200.0],["2024-12-18",18.0826,18.0826,16.8686,16.9469,376600.0],["2024-12-19",17.3777,17.7105,16.849,16.9175,292700.0],["2024-12-20",16.6728,17.4266,16.6728,17.2896,734000.0],["2024-12-23",17.2014,17.4658,16.9763,17.4658,239000.0],["2024-12-24",17.4952,17.691,17.27,17.4168,144800.0],["2024-12-26",17.3483,17.7301,16.9077,17.691,216100.0],["2024-12-27",17.642,17.7987,17.2406,17.4658,155200.0],["2024-12-30",17.4168,17.5245,17.084,17.407,142300.0],["2024-12-31",17.5539,17.642,17.3777,17.407,362100.0],["2025-01-02",17.5441,17.7399,17.0448,17.1721,279900.0],["2025-01-03",17.2014,17.3777,16.9567,17.3483,176400.0],["2025-01-06",17.3483,17.7497,17.2994,17.3581,235700.0],["2025-01-07",17.407,17.5245,17.1427,17.2602,181400.0],["2025-01-08",17.2308,17.5931,17.1329,17.4168,190100.0],["2025-01-10",17.1035,17.1035,16.5651,16.9077,245500.0],["2025-01-13",16.7511,17.2602,16.7511,17.2602,205600.0],["2025-01-14",17.3679,17.6028,17.2602,17.456,256600.0],["2025-01-15",17.7497,18.1315,17.5931,17.7889,456200.0],["2025-01-16",17.7399,17.9553,17.6322,17.8476,301500.0],["2025-01-17",17.9651,18.063,16.8098,17.8182,132200.0],["2025-01-21",17.9455,18.2686,17.9455,18.2588,206700.0],["2025-01-22",18.2588,18.3763,18.0532,18.2882,453900.0],["2025-01-23",17.9847,18.2686,16.898,17.8476,644900.0],["2025-01-24",17.8084,18.1707,17.6714,18.0336,175600.0],["2025-01-27",18.1315,18.6504,17.9847,18.4938,219600.0],["2025-01-28",18.4252,18.6602,18.1707,18.3665,182800.0],["2025-01-29",18.2882,18.5427,18.0336,18.2882,273400.0],["2025-01-30",18.4252,18.5133,18.2882,18.435,216600.0],["2025-01-31",18.4252,18.6314,18.3172,18.4547,279600.0],["2025-02-03",18.0618,18.4645,17.7672,18.327,237000.0],["2025-02-04",18.2582,18.6904,17.885,18.6707,204100.0],["2025-02-05",18.6609,18.8475,18.2189,18.8181,163600.0],["2025-02-06",18.4743,19.1127,17.9341,19.0538,322900.0],["2025-02-07",19.0538,19.0832,18.6609,18.8475,175400.0],["2025-02-10",18.5234,18.8868,18.327,18.6118,218400.0],["2025-02-11",18.4645,18.9556,18.4645,18.9457,193700.0],["2025-02-12",18.6609,18.7886,18.5038,18.5038,140900.0],["2025-02-13",18.0716,18.5922,17.3645,18.5234,125000.0],["2025-02-14",18.6118,18.7198,18.3564,18.4645,102900.0],["2025-02-18",18.4547,18.7002,18.435,18.6314,259600.0],["2025-02-19",18.4645,18.5823,18.2484,18.4743,145300.0],["2025-02-20",18.3957,18.4743,18.0618,18.4154,267200.0],["2025-02-21",18.6216,18.6216,17.9734,18.0029,307000.0],["2025-02-24",18.16,18.4448,17.7475,17.7573,110400.0],["2025-02-25",17.9243,18.0225,17.6493,17.8163,438600.0],["2025-02-26",17.9538,18.1207,17.61,17.8163,258700.0],["2025-02-27",17.9341,18.0422,17.7672,17.8457,283200.0],["2025-02-28",17.9439,18.1207,17.885,18.0127,223900.0],["2025-03-03",18.0127,18.2288,17.8555,17.9439,200700.0],["2025-03-04",17.7377,17.7377,17.2859,17.335,254700.0],["2025-03-05",17.3645,17.502,16.9421,17.1189,235100.0],["2025-03-06",16.9814,17.06,16.7948,16.9127,192200.0],["2025-03-07",16.893,16.893,16.5591,16.7359,158000.0],["2025-03-10",16.7948,16.8734,16.0386,16.0877,267900.0],["2025-03-11",16.4805,16.4904,15.8912,16.0091,254600.0],["2025-03-12",16.0877,16.3037,15.8814,16.1957,188500.0],["2025-03-13",16.2448,16.2841,15.852,15.8912,127200.0],["2025-03-14",16.0091,16.2939,15.9796,16.2252,155300.0],["2025-03-17",16.1564,16.402,16.1564,16.2645,195700.0],["2025-03-18",16.1761,16.5002,16.0877,16.4707,357900.0],["2025-03-19",16.4707,16.6377,16.3037,16.5984,200000.0],["2025-03-20",16.402,16.7457,16.402,16.5198,147900.0],["2025-03-21",16.4511,16.785,16.2055,16.618,626800.0],["2025-03-24",16.7261,16.8439,16.5493,16.7555,169900.0],["2025-03-25",16.7457,16.8439,16.6082,16.6082,137100.0],["2025-03-26",16.6475,16.8734,16.5395,16.6279,197800.0],["2025-03-27",16.6475,16.7752,16.4609,16.6868,166700.0],["2025-03-28",16.6671,16.7654,16.2841,16.3921,125700.0],["2025-03-31",16.4904,16.5984,16.1662,16.343,186700.0],["2025-04-01",16.2743,16.402,16.0877,16.3136,158300.0],["2025-04-02",16.1171,16.5002,16.1171,16.4904,141100.0],["2025-04-03",15.7636,15.8127,14.9975,15.0073,297000.0],["2025-04-04",14.4377,14.5948,14.0939,14.526,310000.0],["2025-04-07",14.2118,15.2136,14.0841,14.526,269400.0],["2025-04-08",15.0171,15.243,14.2216,14.4475,236200.0],["2025-04-09",14.3198,15.3903,14.0546,15.1448,392800.0],["2025-04-10",14.8011,14.8011,13.8876,14.2707,240900.0],["2025-04-11",14.0939,14.7225,13.8876,14.1921,212700.0],["2025-04-14",14.3885,14.9484,13.9564,14.31,254300.0],["2025-04-15",14.3296,14.9189,14.0841,14.5162,343500.0],["2025-04-16",14.5064,14.7618,14.3296,14.4966,186500.0],["2025-04-17",14.4868,14.6832,14.3689,14.5162,212000.0],["2025-04-21",14.3493,14.4769,14.0448,14.418,209100.0],["2025-04-22",14.8993,15.0171,14.4377,14.9778,177700.0],["2025-04-23",15.2823,15.577,15.1153,15.1841,209300.0],["2025-04-24",15.2528,15.4395,14.7421,15.3216,304800.0],["2025-04-25",15.1934,15.361,15.1145,15.3512,269500.0],["2025-04-28",15.4005,15.7751,15.1934,15.7455,237200.0],["2025-04-29",15.6963,15.9526,15.4202,15.9132,140300.0],["2025-04-30",15.6371,15.7258,15.2427,15.5681,261600.0],["2025-05-01",15.4892,15.854,15.0652,15.7455,163400.0],["2025-05-02",16.1892,16.4751,15.8244,16.0611,208100.0],["2025-05-05",15.9033,16.278,15.9033,16.1794,341500.0],["2025-05-06",15.992,16.278,15.3117,16.1596,255500.0],["2025-05-07",16.3075,16.7118,16.0611,16.1301,269600.0],["2025-05-08",16.5442,16.6033,16.1892,16.5244,246100.0],["2025-05-09",16.0808,16.7512,16.0808,16.3568,258700.0],["2025-05-12",17.0766,17.2146,16.8104,16.8498,190200.0],["2025-05-13",16.9681,17.047,16.8301,16.9484,204500.0],["2025-05-14",16.8892,16.9188,16.5836,16.7709,139600.0],["2025-05-15",16.7907,17.0766,16.2385,16.9681,146200.0],["2025-05-16",16.8892,17.0273,16.3568,16.8597,474800.0],["2025-05-19",16.7512,16.909,16.1005,16.8399,176300.0],["2025-05-20",16.8597,16.8695,16.7709,16.7907,101900.0],["2025-05-21",16.6625,16.7611,16.4061,16.416,225200.0],["2025-05-22",16.2681,16.5047,16.2681,16.2878,179000.0],["2025-05-23",15.9822,16.2582,15.9822,16.1794,166300.0],["2025-05-27",16.2977,16.5737,16.2188,16.5442,159100.0],["2025-05-28",16.5047,16.6132,16.347,16.347,183100.0],["2025-05-29",16.347,16.5146,16.3174,16.5146,136300.0],["2025-05-30",16.4456,16.4751,16.2878,16.3075,229300.0],["2025-06-02",16.2681,16.278,16.0413,16.2385,159000.0],["2025-06-03",16.1892,16.5047,16.0315,16.4357,185600.0],["2025-06-04",16.2385,16.5146,16.1005,16.1301,165900.0],["2025-06-05",16.1202,16.1991,15.9822,16.1104,162700.0],["2025-06-06",16.3864,16.5442,16.278,16.5343,196000.0],["2025-06-09",16.6428,16.8597,16.5737,16.7611,170900.0],["2025-06-10",16.7907,17.0766,16.7216,16.9681,164300.0],["2025-06-11",17.0766,17.0864,16.5639,16.8202,148500.0],["2025-06-12",16.7118,16.8695,16.5146,16.8498,203400.0],["2025-06-13",16.7216,16.7216,16.3766,16.4357,187200.0],["2025-06-16",16.6723,16.8399,16.4554,16.5146,259000.0],["2025-06-17",16.3667,16.6132,16.3174,16.4653,269700.0],["2025-06-18",16.416,16.6033,16.3371,16.4554,199900.0],["2025-06-20",16.623,16.6723,16.4259,16.4751,285100.0],["2025-06-23",16.4259,16.9583,16.3667,16.9484,163600.0],["2025-06-24",16.9977,17.3822,16.8695,17.116,263800.0],["2025-06-25",17.0864,17.0864,16.9287,17.0076,173600.0],["2025-06-26",17.0864,17.4118,16.8892,17.3921,161900.0],["2025-06-27",17.4019,17.5104,16.8498,17.4512,414200.0],["2025-06-30",17.4611,17.609,17.3625,17.4907,222600.0],["2025-07-01",17.4217,18.2203,17.4217,18.0822,362100.0],["2025-07-02",18.2203,18.7132,18.1118,18.6344,384000.0],["2025-07-03",18.733,18.9597,18.2499,18.8118,287100.0],["2025-07-07",18.6837,18.9795,18.5259,18.6344,213100.0],["2025-07-08",18.5161,18.9006,18.5161,18.6837,304300.0],["2025-07-09",18.7724,18.8414,18.5259,18.5752,279200.0],["2025-07-10",18.5949,18.8316,18.5949,18.7428,183100.0],["2025-07-11",18.5456,18.6344,18.4175,18.4372,187500.0],["2025-07-14",18.3682,18.7132,18.3682,18.6935,143800.0],["2025-07-15",18.6344,18.6639,18.1414,18.1414,201800.0],["2025-07-16",18.3682,18.447,17.8752,18.1808,272400.0],["2025-07-17",18.1217,18.447,18.1217,18.3484,186800.0],["2025-07-18",18.4865,18.5851,18.2992,18.3879,195100.0],["2025-07-21",18.4175,18.5358,18.2991,18.3189,104900.0],["2025-07-22",18.5062,18.6048,18.2597,18.3977,171500.0],["2025-07-23",18.4963,18.4963,18.1907,18.3386,159900.0],["2025-07-24",18.1315,18.1315,17.5104,17.5301,401600.0],["2025-07-25",17.5499,17.6587,17.3619,17.6587,252800.0],["2025-07-28",17.6488,17.7873,17.5202,17.54,281300.0],["2025-07-29",17.6983,17.6983,17.3718,17.4213,304200.0],["2025-07-30",17.5103,17.54,17.0454,17.0948,298600.0],["2025-07-31",16.9761,17.0454,16.7684,16.7881,267800.0],["2025-08-01",16.6398,17.3817,16.2539,16.4122,232900.0],["2025-08-04",16.4617,17.2135,16.3628,16.62,202400.0],["2025-08-05",16.6892,16.8376,16.4122,16.8376,272200.0],["2025-08-06",16.9069,17.0157,16.62,16.6299,108900.0],["2025-08-07",16.7288,17.0849,16.3628,16.3825,200400.0],["2025-08-08",16.5606,16.6299,16.3924,16.5606,124600.0],["2025-08-11",16.6002,16.8772,16.5112,16.6101,112000.0],["2025-08-12",16.7585,17.3817,16.6892,17.3718,173900.0],["2025-08-13",17.4806,17.6785,17.3224,17.6488,185400.0],["2025-08-14",17.4312,17.629,17.1146,17.5895,150400.0],["2025-08-15",17.6488,17.6488,17.1938,17.2036,160000.0],["2025-08-18",17.2333,17.451,17.1344,17.4213,156200.0],["2025-08-19",17.4114,17.6093,17.2828,17.3026,171400.0],["2025-08-20",17.3125,17.4015,17.2432,17.3718,176900.0],["2025-08-21",17.3421,17.451,17.174,17.4015,148200.0],["2025-08-22",17.5994,18.2226,17.4905,18.1929,326200.0],["2025-08-25",18.1138,18.1633,17.9357,17.9753,125000.0],["2025-08-26",17.9654,18.3116,17.9654,18.2028,173600.0],["2025-08-27",18.1534,18.4106,18.0248,18.371,152400.0],["2025-08-28",18.4205,18.4205,18.2523,18.3314,147400.0],["2025-08-29",18.3908,18.4798,18.2325,18.2622,202900.0],["2025-09-02",18.0742,18.2523,17.9753,18.2424,273900.0],["2025-09-03",18.1731,18.3809,18.005,18.282,247200.0],["2025-09-04",18.371,18.559,18.2226,18.559,231900.0],["2025-09-05",18.6183,18.7469,18.1534,18.2325,259500.0],["2025-09-08",18.1633,18.4304,18.0643,18.3215,205900.0],["2025-09-09",18.2622,18.4501,18.0248,18.0643,219600.0],["2025-09-10",18.0643,18.183,18.0346,18.094,207100.0],["2025-09-11",18.0742,18.2226,17.9654,18.1929,233300.0],["2025-09-12",18.1138,18.3116,17.9357,18.0643,193800.0],["2025-09-15",18.1435,18.183,17.8071,17.8467,189200.0],["2025-09-16",17.817,17.8665,17.5301,17.629,185000.0],["2025-09-17",17.7181,18.2127,17.6785,17.7181,358500.0],["2025-09-18",17.8665,18.2127,17.817,18.1633,371500.0],["2025-09-19",18.0445,18.1336,17.6983,17.6983,1590900.0],["2025-09-22",17.7082,17.8566,17.5895,17.7082,346200.0],["2025-09-23",17.6785,18.005,17.6093,17.6686,400000.0],["2025-09-24",17.6785,17.7478,17.4411,17.5103,338000.0],["2025-09-25",17.4806,17.5499,17.2234,17.3224,295200.0],["2025-09-26",17.3718,17.4905,17.2432,17.4213,267400.0],["2025-09-29",17.4806,17.4806,17.0553,17.1146,243100.0],["2025-09-30",17.1047,17.2234,16.9266,17.1047,283700.0],["2025-10-01",16.9365,17.3619,16.8079,17.174,604000.0],["2025-10-02",17.1443,17.174,16.7783,16.9168,279400.0],["2025-10-03",16.9168,17.1839,16.9168,17.075,227600.0],["2025-10-06",17.1839,17.4806,17.1344,17.3421,313800.0],["2025-10-07",17.3323,17.4905,17.0553,17.0651,208600.0],["2025-10-08",17.0948,17.1245,16.9761,17.0849,166600.0],["2025-10-09",17.174,17.1839,16.8376,16.9959,173600.0],["2025-10-10",17.0948,17.4411,16.8574,16.8673,409300.0],["2025-10-13",17.0256,17.0651,16.7189,17.0553,274100.0],["2025-10-14",17.0355,17.8467,16.9563,17.7774,329600.0],["2025-10-15",17.7082,17.9951,17.5598,17.6488,369300.0],["2025-10-16",17.5598,17.5994,16.4716,16.5309,498800.0],["2025-10-17",16.6991,16.9563,16.6991,16.8871,364200.0],["2025-10-20",16.9761,17.5697,16.897,17.5598,265700.0],["2025-10-21",17.4806,17.8961,17.3817,17.8863,329700.0],["2025-10-22",17.9456,18.094,17.7082,17.7576,678200.0],["2025-10-23",17.728,17.8269,17.2432,17.6686,663000.0],["2025-10-24",18.1336,18.4007,17.906,18.3611,744400.0],["2025-10-27",18.4007,18.5491,18.282,18.3809,673800.0],["2025-10-28",18.3215,18.4996,18.1336,18.4106,477900.0],["2025-10-29",18.3215,18.4996,16.9266,18.1336,391300.0],["2025-10-30",18.094,18.371,17.906,17.9654,394500.0],["2025-10-31",17.8363,17.9455,17.4192,17.8264,396800.0],["2025-11-03",17.7171,17.876,17.5384,17.876,294500.0],["2025-11-04",17.7668,18.0746,17.6178,17.9654,408500.0],["2025-11-05",17.8859,18.313,17.8661,18.2633,330500.0],["2025-11-06",18.2236,18.3527,17.9257,18.0746,284000.0],["2025-11-07",18.0945,18.2335,17.8859,18.1938,361600.0],["2025-11-10",18.2435,18.4222,18.0548,18.2931,322800.0],["2025-11-11",18.3328,18.4818,18.2037,18.3031,236500.0],["2025-11-12",18.2931,18.5811,18.2037,18.2534,510100.0],["2025-11-13",18.1839,18.462,18.0647,18.2137,265400.0],["2025-11-14",18.1541,18.3428,17.9853,18.313,286000.0],["2025-11-17",18.2633,18.3031,17.5284,17.5483,204400.0],["2025-11-18",17.5483,17.9058,17.4887,17.7271,242200.0],["2025-11-19",17.7271,17.9952,17.6675,17.9257,238400.0],["2025-11-20",18.1144,18.3626,17.7767,17.8264,198000.0],["2025-11-21",17.8959,18.5613,17.8959,18.3924,366000.0],["2025-11-24",18.3726,18.4719,17.7469,18.2931,355800.0],["2025-11-25",18.4024,18.9585,18.1243,18.8691,256700.0],["2025-11-26",18.7996,19.038,18.7599,18.889,328900.0],["2025-11-28",18.889,18.9089,18.6506,18.7202,133500.0],["2025-12-01",18.6208,18.9982,18.6208,18.889,296900.0],["2025-12-02",19.0181,19.0181,18.7698,18.7996,295800.0],["2025-12-03",18.8691,19.3955,18.75,19.3558,441800.0],["2025-12-04",19.2664,19.614,19.2465,19.4948,313700.0],["2025-12-05",19.4054,19.5147,19.3558,19.4849,201200.0],["2025-12-08",19.5643,19.7729,19.3756,19.6636,272800.0],["2025-12-09",19.6835,20.0013,19.614,19.6636,259900.0],["2025-12-10",19.6239,20.3787,19.5742,20.2694,386000.0],["2025-12-11",20.18,20.5673,20.18,20.4879,293500.0],["2025-12-12",20.617,20.617,20.2694,20.3687,262900.0],["2025-12-15",20.4085,20.5673,20.3588,20.4978,251100.0],["2025-12-16",20.5475,20.7362,20.4283,20.6369,251800.0],["2025-12-17",20.617,20.8156,20.4184,20.5078,316400.0],["2025-12-18",20.6667,20.7958,20.3588,20.7064,294400.0],["2025-12-19",20.5971,20.8156,20.2694,20.3886,611300.0],["2025-12-22",20.4184,20.5574,20.2595,20.3787,179700.0],["2025-12-23",20.2694,20.3985,20.0211,20.041,176100.0],["2025-12-24",20.0112,20.0708,19.9516,19.9913,80300.0],["2025-12-26",20.0112,20.4581,19.6835,19.7629,183000.0],["2025-12-29",19.8225,19.8622,19.6438,19.6537,223300.0],["2025-12-30",19.6537,19.6537,19.3756,19.3955,246800.0],["2025-12-31",19.3955,19.4451,19.2862,19.3657,182700.0],["2026-01-02",19.326,19.5246,19.0578,19.3458,250200.0],["2026-01-05",19.2167,20.1403,19.2167,19.8821,294600.0],["2026-01-06",19.7629,19.8424,19.6239,19.7431,252100.0],["2026-01-07",19.7729,19.8821,19.3855,19.604,231200.0],["2026-01-08",19.4948,20.4085,19.4948,20.1304,350500.0],["2026-01-09",20.1701,20.2297,19.614,19.6438,240700.0],["2026-01-12",19.4551,19.7033,19.326,19.5941,260000.0],["2026-01-13",19.604,19.9913,19.3458,19.7331,602500.0],["2026-01-14",19.7133,20.4184,19.5643,20.3191,488000.0],["2026-01-15",20.3091,20.9547,20.3091,20.8454,367200.0],["2026-01-16",20.7461,20.9547,20.0708,20.5177,504500.0],["2026-01-20",20.2595,20.5574,20.1602,20.2297,242300.0],["2026-01-21",20.329,21.3618,20.329,21.3221,560900.0],["2026-01-22",21.6498,21.8485,20.9249,21.1136,476900.0],["2026-01-23",20.9348,20.9348,19.7232,19.7629,621100.0],["2026-01-26",19.6934,20.1105,18.8195,19.7431,483000.0],["2026-01-27",19.8622,19.9119,19.5147,19.6835,287800.0],["2026-01-28",19.8722,19.8722,19.2763,19.3756,374600.0],["2026-01-29",19.4352,19.8424,19.3061,19.8424,362600.0],["2026-01-30",19.7427,19.9819,19.5633,19.7726,376000.0],["2026-02-02",19.8125,20.3905,19.6431,20.1713,331600.0],["2026-02-03",20.1015,20.7194,19.952,20.4503,367000.0],["2026-02-04",20.5998,20.9984,20.5998,20.7094,283600.0],["2026-02-05",20.6795,20.9287,20.3805,20.5898,381000.0],["2026-02-06",20.8589,20.9984,20.7294,20.9685,360400.0],["2026-02-09",20.8689,21.2576,20.53,21.0383,349900.0],["2026-02-10",20.9785,21.1978,20.4204,20.5699,426200.0],["2026-02-11",20.6696,20.9287,20.3008,20.3307,239600.0],["2026-02-12",20.53,20.6098,20.0816,20.3905,335800.0],["2026-02-13",20.3207,20.6995,20.1314,20.5001,208700.0],["2026-02-17",20.5599,20.8888,20.5001,20.7593,217400.0],["2026-02-18",20.6696,21.0682,20.4304,20.4702,343700.0],["2026-02-19",20.2908,20.4603,20.0716,20.3008,261700.0],["2026-02-20",20.3307,20.5599,20.0816,20.5001,386100.0],["2026-02-23",20.53,20.6596,19.3441,19.4936,307700.0],["2026-02-24",19.4637,19.7925,19.4537,19.7228,386900.0],["2026-02-25",19.9022,20.3108,19.7826,20.251,174300.0],["2026-02-26",20.251,20.5101,19.8922,20.1513,323600.0],["2026-02-27",19.5434,19.8822,19.354,19.5633,555400.0],["2026-03-02",19.1946,20.0317,19.085,19.8424,512900.0],["2026-03-03",19.3241,19.9221,19.3142,19.8324,313100.0],["2026-03-04",19.9321,20.1214,19.4936,19.9819,278800.0],["2026-03-05",19.7527,20.0218,19.4537,19.653,412000.0],["2026-03-06",19.085,19.7128,18.9355,19.4836,407600.0],["2026-03-09",19.1348,19.6929,18.8458,19.5534,707000.0],["2026-03-10",19.4437,19.9919,19.4238,19.5633,369600.0],["2026-03-11",19.354,19.653,19.3241,19.4138,426400.0],["2026-03-12",19.0351,19.5434,19.0152,19.4936,306900.0],["2026-03-13",19.6431,19.8324,19.2643,19.4138,367500.0],["2026-03-16",19.5932,19.7128,19.5135,19.5434,246700.0],["2026-03-17",19.7328,19.9321,19.3939,19.4836,310400.0],["2026-03-18",19.2843,19.4537,19.1647,19.2145,430300.0],["2026-03-19",19.0949,19.6431,19.075,19.5135,407600.0],["2026-03-20",19.5135,19.6929,19.2743,19.3839,724100.0],["2026-03-23",19.8025,20.0317,19.5932,19.6132,673800.0],["2026-03-24",19.4238,19.962,19.4238,19.673,412100.0],["2026-03-25",19.8025,20.0218,19.3839,19.5434,463900.0],["2026-03-26",19.4238,19.7527,19.3441,19.6331,325300.0],["2026-03-27",19.6231,19.7029,19.364,19.5035,267900.0],["2026-03-30",19.6431,19.8224,19.5733,19.7826,301000.0],["2026-03-31",20.0716,20.2012,19.8324,20.0915,302200.0],["2026-04-01",20.1414,20.5799,20.1414,20.3805,288700.0],["2026-04-02",20.0616,20.7294,20.0218,20.6696,317300.0],["2026-04-06",20.5799,20.819,20.5101,20.6895,277600.0],["2026-04-07",20.4403,20.8988,20.3307,20.8689,318000.0],["2026-04-08",21.1778,21.5266,20.9785,21.118,608300.0],["2026-04-09",21.0682,21.5665,21.0184,21.3971,627700.0],["2026-04-10",21.4369,21.4369,21.1081,21.2376,405800.0],["2026-04-13",21.1679,21.4768,21.0283,21.4569,346800.0],["2026-04-14",21.3572,21.6462,21.0283,21.5366,404100.0],["2026-04-15",21.4967,21.726,21.3373,21.5964,434600.0],["2026-04-16",21.5167,21.726,21.4369,21.4967,755300.0],["2026-04-17",21.7559,22.3538,21.5765,21.8555,511400.0],["2026-04-20",21.7658,22.015,21.706,21.716,251200.0],["2026-04-21",21.6662,21.8057,21.2476,21.2974,264500.0],["2026-04-22",21.3572,21.427,21.0782,21.138,329200.0],["2026-04-23",19.7826,20.839,19.1846,19.7826,1070200.0],["2026-04-24",19.7328,19.9819,19.5833,19.9321,604900.0],["2026-04-27",19.9121,20.3407,19.8623,20.3008,436400.0],["2026-04-28",20.4403,20.9087,20.4403,20.839,512800.0],["2026-04-29",20.6795,20.8589,20.3506,20.4403,362700.0],["2026-04-30",20.2709,20.7593,20.1713,20.54,357500.0],["2026-05-01",20.54,20.82,20.35,20.79,328100.0],["2026-05-04",20.67,20.92,19.93,20.5,357600.0],["2026-05-05",20.56,21.14,20.49,20.96,368900.0],["2026-05-06",21.09,21.41,21.03,21.17,414000.0],["2026-05-07",21.21,21.47,20.63,21.08,395600.0],["2026-05-08",21.07,21.34,21.07,21.28,323700.0],["2026-05-11",21.32,21.42,20.72,20.88,510600.0],["2026-05-12",20.91,20.99,20.33,20.85,372200.0],["2026-05-13",20.73,20.97,20.54,20.65,402800.0],["2026-05-14",20.8,21.06,20.69,20.71,279800.0],["2026-05-15",20.67,20.72,20.35,20.43,364100.0],["2026-05-18",20.47,20.9,20.46,20.82,300900.0],["2026-05-19",20.82,20.93,20.59,20.79,262100.0],["2026-05-20",20.83,21.2,20.62,20.97,441600.0],["2026-05-21",20.86,21.08,20.79,21.08,367300.0],["2026-05-22",21.13,21.44,21.03,21.08,326700.0],["2026-05-26",21.14,21.49,20.87,21.49,439300.0],["2026-05-27",21.48,21.61,21.14,21.23,318400.0],["2026-05-28",21.23,21.31,20.95,21.3,308400.0],["2026-05-29",21.29,21.5,21.02,21.32,346400.0],["2026-06-01",21.11,21.24,20.76,21.07,371100.0],["2026-06-02",20.97,21.4,20.74,21.36,398100.0],["2026-06-03",21.43,21.49,20.68,20.7,279200.0],["2026-06-04",21.08,21.51,20.98,21.42,254600.0],["2026-06-05",21.42,21.76,21.42,21.56,226800.0],["2026-06-08",21.62,21.88,21.59,21.71,177000.0],["2026-06-09",21.84,22.3,21.4,21.94,251200.0],["2026-06-10",22.03,22.26,21.9,22.12,319100.0],["2026-06-11",22.23,22.41,21.94,22.22,300500.0],["2026-06-12",22.36,22.54,22.08,22.5,312000.0],["2026-06-15",22.58,22.67,21.92,22.01,441000.0],["2026-06-16",22.16,22.53,21.91,22.06,361800.0],["2026-06-17",22.06,22.45,21.5,21.66,435700.0],["2026-06-18",21.98,22.17,21.73,21.89,557700.0],["2026-06-22",21.87,22.25,21.86,22.08,335600.0],["2026-06-23",22.15,22.63,21.83,22.57,307300.0],["2026-06-24",22.63,22.91,22.43,22.89,331100.0],["2026-06-25",22.79,23.08,22.75,23.02,392300.0],["2026-06-26",23.08,23.55,22.89,23.38,1482300.0],["2026-06-29",23.13,23.34,23.02,23.21,416200.0],["2026-06-30",23.21,23.36,22.99,23.32,342100.0],["2026-07-01",23.33,23.66,23.28,23.62,379900.0],["2026-07-02",23.75,23.95,23.12,23.23,246100.0],["2026-07-06",23.15,23.545,23.05,23.22,394905.14736],["2026-07-07",23.33,23.36,22.97,22.99,354430.77829],["2026-07-08",22.99,22.99,22.6,22.71,327245.753944],["2026-07-09",22.96,23.05,22.83,22.85,535702.4763],["2026-07-10",22.92,22.97,22.78,22.89,370565.228],["2026-07-13",22.89,23.14,22.76,23.06,329672.0747],["2026-07-14",23.06,23.3,22.91,23.01,213968.108056],["2026-07-15",23.01,23.41,22.75,23.19,337789.1589],["2026-07-16",23.2,23.99,23.2,23.88,736351.352459],["2026-07-17",23.7,23.82,23.49,23.64,463854.018609],["2026-07-20",23.64,23.71,23.37,23.6,506169.951161],["2026-07-21",23.48,23.715,23.38,23.68,472514.571502],["2026-07-22",23.66,23.68,23.27,23.41,502508.243032],["2026-07-23",23,23.54,22.6,23.51,544005.576413],["2026-07-24",23.69,24.21,23.62,24.03,494963.771099],["2026-07-27",24.39,24.83,24.23,24.72,651037.935112],["2026-07-28",24.78,25.23,24.76,25.22,515929.02783],["2026-07-29",25.02,25.665,25.02,25.29,539318.288513],["2026-07-30",25.37,25.6,25.08,25.34,343877.306711],["2026-07-31",25.17,25.35,24.94,25.29,336671.115319],["2026-08-03",25.48,25.87,25.445,25.78,521281.573507],["2026-08-04",25.72,26.04,25.5801,25.79,551602.650366],["2026-08-05",25.95,25.95,25.72,25.89,468476.99107],["2026-08-06",25.99,26.015,25.675,25.78,413238.414703],["2026-08-07",25.68,25.73,25.325,25.44,460721.9834],["2026-08-10",25.34,25.555,25.31,25.35,91486.541107],["2026-08-11",25.32,25.62,25.3,25.45,371393.428512],["2026-08-12",25.48,25.84,25.47,25.8,316153.186236],["2026-08-13",25.89,26.006,25.71,25.81,426787.288906],["2026-08-14",25.82,25.95,25.67,25.91,338550.61479],["2026-08-17",25.78,26.055,25.71,25.83,381531.293938],["2026-08-18",25.93,26,25.615,25.66,344212.349974],["2026-08-19",25.64,25.74,25.02,25.04,529123.188104],["2026-08-20",24.89,25.25,24.7,25.2,370489.412557],["2026-08-21",25.39,25.5,25.07,25.335,337299.01777],["2026-08-24",25.31,25.63,25.29,25.45,317212.45785],["2026-08-25",25.52,25.52,25.18,25.19,313039.2573],["2026-08-26",25.24,25.38,25.11,25.25,327645.96161],["2026-08-27",25.06,25.29,24.89,25.17,290328.334502],["2026-08-28",25.22,25.365,25.15,25.24,388759.614472],["2026-08-31",25.19,25.36,25.03,25.08,415754.925262],["2026-09-01",25.1,25.535,24.945,25.08,442960.068171],["2026-09-02",25.17,25.68,25.09,25.53,517666.499185],["2026-09-03",25.68,25.85,25.55,25.68,476096.17124],["2026-09-04",25.5,25.83,25.5,25.72,429635.99273],["2026-09-08",25.61,25.74,25.43,25.53,442029.48085],["2026-09-09",25.25,25.51,25.08,25.26,404008.953789],["2026-09-10",25.24,25.53,25,25.53,361621.358222],["2026-09-11",25.75,25.82,25.33,25.58,381365.493977],["2026-09-14",25.5,25.84,25.46,25.51,472499.286132],["2026-09-15",25.52,25.68,25.33,25.53,486520.06459],["2026-09-16",25.45,25.525,24.51,24.98,558160.61189],["2026-09-17",25.19,25.34,24.88,24.92,428231.42128],["2026-09-18",24.8,25.07,24.585,24.99,731114.720947],["2026-09-21",25.08,25.26,24.815,24.83,353150.261392],["2026-09-22",24.98,25.15,24.64,24.65,375485.746021]]}