{"t":"WTBA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-05-03",5.3825,5.3825,5.2445,5.3825,3638.0],["1999-05-04",5.3825,5.3825,5.2445,5.2445,221.0],["1999-05-05",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-06",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-07",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-10",5.3825,5.3825,5.2445,5.2445,662.0],["1999-05-11",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-12",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-13",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-14",5.1525,5.3365,5.1525,5.3365,992.0],["1999-05-17",5.3365,5.3365,5.3365,5.3365,0.0],["1999-05-18",5.3365,5.3365,5.3365,5.3365,0.0],["1999-05-19",5.3365,5.3365,5.3365,5.3365,0.0],["1999-05-20",5.1525,5.1525,5.1525,5.1525,441.0],["1999-05-21",5.1985,5.1985,5.1985,5.1985,6064.0],["1999-05-24",5.4285,5.4285,5.2445,5.2445,221.0],["1999-05-25",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-26",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-27",5.2445,5.2445,5.2445,5.2445,0.0],["1999-05-28",5.2445,5.2445,5.2445,5.2445,0.0],["1999-06-01",5.1525,5.1525,5.1525,5.1525,331.0],["1999-06-02",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-03",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-04",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-07",5.1525,5.3365,5.1525,5.3365,441.0],["1999-06-08",5.3365,5.3365,5.3365,5.3365,0.0],["1999-06-09",5.3365,5.3365,5.1525,5.3365,5733.0],["1999-06-10",5.3365,5.3365,5.3365,5.3365,0.0],["1999-06-11",5.3365,5.3365,5.3365,5.3365,0.0],["1999-06-14",5.3365,5.3365,5.3365,5.3365,0.0],["1999-06-15",5.3365,5.3365,5.1525,5.1525,441.0],["1999-06-16",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-17",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-18",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-21",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-22",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-23",5.3825,5.3825,5.3365,5.3825,6064.0],["1999-06-24",5.1525,5.3365,5.1525,5.3365,1544.0],["1999-06-25",5.1525,5.1525,5.1525,5.1525,6615.0],["1999-06-28",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-29",5.1525,5.1525,5.1525,5.1525,0.0],["1999-06-30",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-01",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-02",5.4285,5.4285,5.4285,5.4285,1103.0],["1999-07-06",5.3365,5.3825,5.1525,5.1525,772.0],["1999-07-07",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-08",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-09",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-12",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-13",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-14",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-15",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-16",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-19",5.1525,5.1525,5.1525,5.1525,0.0],["1999-07-20",5.1525,5.2905,5.1525,5.2905,772.0],["1999-07-21",5.2905,5.2905,5.2905,5.2905,0.0],["1999-07-22",5.2905,5.2905,5.2905,5.2905,0.0],["1999-07-23",5.2445,5.2445,5.2445,5.2445,1654.0],["1999-07-26",5.2445,5.2445,5.2445,5.2445,0.0],["1999-07-27",5.2445,5.2445,5.2445,5.2445,0.0],["1999-07-28",5.2445,5.2445,5.2445,5.2445,0.0],["1999-07-29",5.2445,5.2445,5.2445,5.2445,1433.0],["1999-07-30",5.1525,5.2445,5.1525,5.2445,441.0],["1999-08-02",5.2445,5.2445,5.2445,5.2445,331.0],["1999-08-03",5.2445,5.2445,5.2445,5.2445,0.0],["1999-08-04",5.2445,5.2445,5.2445,5.2445,662.0],["1999-08-05",5.2445,5.2445,5.2445,5.2445,0.0],["1999-08-06",5.2445,5.2445,5.1525,5.1525,1985.0],["1999-08-09",5.1525,5.1525,5.1525,5.1525,0.0],["1999-08-10",5.1525,5.1525,5.1525,5.1525,0.0],["1999-08-11",5.1525,5.1525,5.1525,5.1525,441.0],["1999-08-12",5.1525,5.1525,5.1525,5.1525,0.0],["1999-08-13",5.1525,5.1525,4.9225,4.9225,221.0],["1999-08-16",4.9225,4.9225,4.9225,4.9225,0.0],["1999-08-17",4.9685,5.0145,4.7845,5.0145,51156.0],["1999-08-18",5.0145,5.0145,5.0145,5.0145,0.0],["1999-08-19",4.7845,4.7845,4.7845,4.7845,772.0],["1999-08-20",4.7845,4.7845,4.7845,4.7845,0.0],["1999-08-23",4.7845,4.7845,4.7845,4.7845,0.0],["1999-08-24",4.8305,5.0605,4.8305,5.0605,882.0],["1999-08-25",5.0605,5.0605,5.0605,5.0605,0.0],["1999-08-26",5.0605,5.0605,5.0605,5.0605,0.0],["1999-08-27",5.0605,5.0605,5.0605,5.0605,0.0],["1999-08-30",5.0605,5.0605,5.0605,5.0605,0.0],["1999-08-31",5.0605,5.0605,5.0605,5.0605,662.0],["1999-09-01",5.0605,5.0605,5.0605,5.0605,0.0],["1999-09-02",5.0605,5.0605,5.0605,5.0605,1764.0],["1999-09-03",5.0605,5.0605,5.0605,5.0605,0.0],["1999-09-07",5.0605,5.0605,5.0605,5.0605,0.0],["1999-09-08",5.0605,5.0605,5.0605,5.0605,0.0],["1999-09-09",5.0605,5.0605,5.0605,5.0605,0.0],["1999-09-10",5.0605,5.0605,5.0605,5.0605,0.0],["1999-09-13",5.1985,5.1985,4.9685,4.9685,221.0],["1999-09-14",5.1525,5.1985,5.1525,5.1985,7497.0],["1999-09-15",5.1985,5.1985,5.1985,5.1985,0.0],["1999-09-16",5.1985,5.1985,5.1985,5.1985,0.0],["1999-09-17",5.1985,5.1985,5.1985,5.1985,0.0],["1999-09-20",5.1985,5.1985,5.1985,5.1985,0.0],["1999-09-21",5.0605,5.0605,4.8765,4.8765,1985.0],["1999-09-22",4.9685,4.9685,4.9685,4.9685,662.0],["1999-09-23",4.9685,4.9685,4.9685,4.9685,0.0],["1999-09-24",4.9685,4.9685,4.9685,4.9685,0.0],["1999-09-27",5.1525,5.1525,5.1525,5.1525,441.0],["1999-09-28",5.1525,5.1525,5.1525,5.1525,0.0],["1999-09-29",5.1525,5.1525,5.1525,5.1525,0.0],["1999-09-30",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-01",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-04",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-05",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-06",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-07",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-08",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-11",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-12",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-13",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-14",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-15",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-18",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-19",5.1525,5.1525,5.1525,5.1525,0.0],["1999-10-20",5.2445,5.2445,5.2445,5.2445,662.0],["1999-10-21",5.3365,5.4285,5.3365,5.3365,882.0],["1999-10-22",5.3365,5.3365,5.3365,5.3365,0.0],["1999-10-25",5.279,5.279,5.279,5.279,662.0],["1999-10-26",5.279,5.279,5.279,5.279,0.0],["1999-10-27",5.279,5.279,5.279,5.279,0.0],["1999-10-28",5.279,5.279,5.279,5.279,0.0],["1999-10-29",5.279,5.279,5.279,5.279,0.0],["1999-11-01",5.279,5.279,5.279,5.279,0.0],["1999-11-02",5.279,5.279,5.279,5.279,0.0],["1999-11-03",5.279,5.279,5.279,5.279,0.0],["1999-11-04",5.4285,5.4285,5.4285,5.4285,110.0],["1999-11-05",5.4285,5.4285,5.4285,5.4285,0.0],["1999-11-08",5.4285,5.4285,5.4285,5.4285,0.0],["1999-11-09",5.0375,5.3135,5.0375,5.3135,1433.0],["1999-11-10",5.3135,5.3135,5.3135,5.3135,0.0],["1999-11-11",5.3135,5.3135,5.3135,5.3135,0.0],["1999-11-12",5.3135,5.3135,5.3135,5.3135,0.0],["1999-11-15",5.3135,5.3135,5.3135,5.3135,0.0],["1999-11-16",5.3135,5.3135,5.3135,5.3135,0.0],["1999-11-17",5.3135,5.3135,5.3135,5.3135,0.0],["1999-11-18",5.3135,5.3135,5.3135,5.3135,0.0],["1999-11-19",5.187,5.187,4.6464,4.6464,10694.0],["1999-11-22",4.6004,4.6004,4.4164,4.4164,5292.0],["1999-11-23",4.6004,4.6004,4.6004,4.6004,1103.0],["1999-11-24",4.6004,4.6004,4.5084,4.6004,2315.0],["1999-11-26",4.6004,4.6004,4.6004,4.6004,1213.0],["1999-11-29",4.6004,4.6004,4.6004,4.6004,0.0],["1999-11-30",4.6004,4.6004,4.6004,4.6004,0.0],["1999-12-01",4.6004,4.6004,4.6004,4.6004,0.0],["1999-12-02",4.6004,4.6004,4.6004,4.6004,0.0],["1999-12-03",4.6464,4.6464,4.6464,4.6464,269010.0],["1999-12-06",4.6464,4.6464,4.6464,4.6464,0.0],["1999-12-07",4.6004,4.6004,4.4164,4.4164,1213.0],["1999-12-08",4.6464,4.6464,4.6464,4.6464,772.0],["1999-12-09",4.6464,4.6464,4.6464,4.6464,0.0],["1999-12-10",4.6464,4.6464,4.6464,4.6464,0.0],["1999-12-13",4.6464,4.6464,4.6464,4.6464,0.0],["1999-12-14",4.6464,4.6464,4.6464,4.6464,0.0],["1999-12-15",4.4164,4.5544,4.4164,4.5544,6615.0],["1999-12-16",4.5544,4.5544,4.5544,4.5544,0.0],["1999-12-17",4.6924,4.6924,4.6924,4.6924,662.0],["1999-12-20",4.6004,4.9685,4.6004,4.9685,331.0],["1999-12-21",4.9685,4.9685,4.9685,4.9685,0.0],["1999-12-22",4.9685,4.9685,4.9685,4.9685,0.0],["1999-12-23",4.9685,4.9685,4.9685,4.9685,0.0],["1999-12-27",4.9685,4.9685,4.9685,4.9685,0.0],["1999-12-28",4.8535,4.8535,4.8535,4.8535,331.0],["1999-12-29",4.8535,4.8535,4.8535,4.8535,0.0],["1999-12-30",4.8535,4.8535,4.8535,4.8535,0.0],["1999-12-31",4.8535,4.8535,4.8535,4.8535,0.0],["2000-01-03",4.8535,4.8535,4.8535,4.8535,0.0],["2000-01-04",4.8535,4.8535,4.8535,4.8535,0.0],["2000-01-05",5.1525,5.1525,5.1525,5.1525,110.0],["2000-01-06",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-07",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-10",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-11",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-12",4.5084,4.5084,4.5084,4.5084,331.0],["2000-01-13",5.3365,5.3365,5.3365,5.3365,221.0],["2000-01-14",5.3365,5.3365,5.3365,5.3365,0.0],["2000-01-18",5.3365,5.3365,5.3365,5.3365,0.0],["2000-01-19",5.3365,5.3365,5.3365,5.3365,0.0],["2000-01-20",5.1525,5.1525,5.1525,5.1525,221.0],["2000-01-21",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-24",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-25",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-26",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-27",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-28",5.1525,5.1525,5.1525,5.1525,0.0],["2000-01-31",5.1525,5.1525,5.1525,5.1525,0.0],["2000-02-01",4.5084,4.6924,4.5084,4.6924,7718.0],["2000-02-02",4.6924,4.6924,4.6924,4.6924,0.0],["2000-02-03",4.6924,4.6924,4.6924,4.6924,0.0],["2000-02-04",4.6924,4.6924,4.6924,4.6924,0.0],["2000-02-07",4.6924,4.6924,4.6924,4.6924,0.0],["2000-02-08",4.6924,4.6924,4.6924,4.6924,0.0],["2000-02-09",4.6924,4.6924,4.6924,4.6924,0.0],["2000-02-10",4.7845,4.7845,4.7845,4.7845,110.0],["2000-02-11",4.7845,4.7845,4.7845,4.7845,0.0],["2000-02-14",4.7845,4.7845,4.7845,4.7845,0.0],["2000-02-15",4.7845,4.7845,4.7845,4.7845,4190.0],["2000-02-16",4.7845,4.7845,4.7845,4.7845,0.0],["2000-02-17",4.7845,4.7845,4.7845,4.7845,0.0],["2000-02-18",4.7845,4.7845,4.7845,4.7845,0.0],["2000-02-22",4.7845,4.7845,4.7845,4.7845,0.0],["2000-02-23",4.7845,4.7845,4.7845,4.7845,0.0],["2000-02-24",4.6004,4.7845,4.6004,4.6234,11246.0],["2000-02-25",4.6004,4.6004,4.6004,4.6004,21389.0],["2000-02-28",4.6004,4.6004,4.6004,4.6004,0.0],["2000-02-29",4.8535,4.8535,4.8535,4.8535,331.0],["2000-03-01",4.8535,4.8535,4.8535,4.8535,0.0],["2000-03-02",4.8535,4.8535,4.8535,4.8535,0.0],["2000-03-03",4.6924,4.6924,4.6924,4.6924,11576.0],["2000-03-06",4.6924,4.6924,4.6924,4.6924,0.0],["2000-03-07",4.6924,4.6924,4.6924,4.6924,0.0],["2000-03-08",4.6004,4.6004,4.5084,4.6004,7166.0],["2000-03-09",4.6004,4.6004,4.6004,4.6004,0.0],["2000-03-10",4.6004,4.6004,4.6004,4.6004,0.0],["2000-03-13",4.6004,4.6004,4.6004,4.6004,0.0],["2000-03-14",4.6004,4.6004,4.6004,4.6004,0.0],["2000-03-15",4.5084,4.7557,4.5084,4.7557,11025.0],["2000-03-16",4.5084,4.6004,4.5084,4.6004,1544.0],["2000-03-17",4.5084,4.6004,4.5084,4.6004,1544.0],["2000-03-20",4.6004,4.6004,4.6004,4.6004,0.0],["2000-03-21",5.1525,5.1525,5.1525,5.1525,441.0],["2000-03-22",4.9685,5.1525,4.9685,5.1525,221.0],["2000-03-23",5.1525,5.1525,5.1525,5.1525,0.0],["2000-03-24",5.1525,5.1525,5.1525,5.1525,0.0],["2000-03-27",5.1525,5.1525,5.1525,5.1525,0.0],["2000-03-28",4.6464,4.8765,4.6464,4.8765,19845.0],["2000-03-29",4.8765,4.8765,4.8765,4.8765,0.0],["2000-03-30",4.8765,4.8765,4.8765,4.8765,0.0],["2000-03-31",4.6464,4.6464,4.6464,4.6464,882.0],["2000-04-03",4.6464,4.6464,4.6464,4.6464,110.0],["2000-04-04",4.6464,4.6464,4.6464,4.6464,0.0],["2000-04-05",4.6924,4.7845,4.5084,4.7384,12789.0],["2000-04-06",4.7384,4.7384,4.7384,4.7384,0.0],["2000-04-07",4.7384,4.7384,4.7384,4.7384,0.0],["2000-04-10",4.7384,4.7384,4.7384,4.7384,0.0],["2000-04-11",4.7384,4.7384,4.7384,4.7384,0.0],["2000-04-12",4.7384,4.7384,4.7384,4.7384,0.0],["2000-04-13",4.7384,4.7384,4.7384,4.7384,0.0],["2000-04-14",4.7384,4.7384,4.7384,4.7384,0.0],["2000-04-17",4.5084,4.7154,4.4624,4.7154,17199.0],["2000-04-18",4.5084,4.8765,4.5084,4.8765,3087.0],["2000-04-19",4.5084,4.5084,4.5084,4.5084,3308.0],["2000-04-20",4.6004,4.6004,4.6004,4.6004,1654.0],["2000-04-24",4.6004,4.6004,4.6004,4.6004,0.0],["2000-04-25",4.6004,4.6004,4.6004,4.6004,0.0],["2000-04-26",4.6004,4.6004,4.6004,4.6004,0.0],["2000-04-27",4.6004,4.6004,4.6004,4.6004,0.0],["2000-04-28",4.6004,4.6004,4.6004,4.6004,0.0],["2000-05-01",4.6004,4.6004,4.6004,4.6004,0.0],["2000-05-02",4.5084,4.5084,4.5084,4.5084,331.0],["2000-05-03",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-04",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-05",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-08",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-09",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-10",4.5084,4.6004,4.5084,4.6004,170006.0],["2000-05-11",4.6004,4.6004,4.6004,4.6004,0.0],["2000-05-12",4.5084,4.6694,4.5084,4.6694,11025.0],["2000-05-15",4.5084,4.5084,4.5084,4.5084,110.0],["2000-05-16",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-17",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-18",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-19",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-22",4.5084,4.5084,4.5084,4.5084,0.0],["2000-05-23",4.5084,4.6464,4.5084,4.6464,22050.0],["2000-05-24",4.6464,4.6464,4.6464,4.6464,0.0],["2000-05-25",4.6004,4.8305,4.5544,4.8305,13230.0],["2000-05-26",4.8305,4.8305,4.8305,4.8305,0.0],["2000-05-30",4.8305,4.8305,4.8305,4.8305,0.0],["2000-05-31",4.8305,4.8305,4.8305,4.8305,0.0],["2000-06-01",4.8305,4.8305,4.8305,4.8305,0.0],["2000-06-02",4.8305,4.8305,4.8305,4.8305,0.0],["2000-06-05",4.8305,4.8305,4.8305,4.8305,0.0],["2000-06-06",4.6464,4.8995,4.6464,4.8995,11025.0],["2000-06-07",4.8765,4.9225,4.6924,4.8995,66150.0],["2000-06-08",4.6004,4.6004,4.6004,4.6004,882.0],["2000-06-09",4.6464,4.6464,4.6004,4.6004,1103.0],["2000-06-12",4.6464,4.8765,4.6004,4.6004,11576.0],["2000-06-13",4.6004,4.6004,4.6004,4.6004,0.0],["2000-06-14",4.6004,4.6004,4.6004,4.6004,0.0],["2000-06-15",4.6004,4.6004,4.6004,4.6004,0.0],["2000-06-16",4.6004,4.6924,4.6004,4.6924,2536.0],["2000-06-19",4.6924,4.6924,4.6924,4.6924,0.0],["2000-06-20",4.6924,4.6924,4.6924,4.6924,0.0],["2000-06-21",4.6924,4.6924,4.6924,4.6924,0.0],["2000-06-22",4.6924,4.6924,4.6924,4.6924,0.0],["2000-06-23",4.6924,4.6924,4.6924,4.6924,0.0],["2000-06-26",4.6924,4.6924,4.6924,4.6924,0.0],["2000-06-27",4.6924,4.6924,4.6924,4.6924,0.0],["2000-06-28",4.6004,4.6004,4.6004,4.6004,1103.0],["2000-06-29",4.6004,4.6004,4.6004,4.6004,0.0],["2000-06-30",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-03",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-05",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-06",4.6004,4.6004,4.6004,4.6004,331.0],["2000-07-07",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-10",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-11",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-12",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-13",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-14",4.6004,4.6004,4.6004,4.6004,882.0],["2000-07-17",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-18",4.6004,4.6004,4.6004,4.6004,331.0],["2000-07-19",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-20",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-21",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-24",4.6004,4.6924,4.6004,4.6004,13561.0],["2000-07-25",4.6004,4.6004,4.6004,4.6004,0.0],["2000-07-26",4.6004,4.6924,4.6004,4.6004,32855.0],["2000-07-27",4.6924,4.7845,4.6924,4.7845,8048.0],["2000-07-28",4.7845,4.7845,4.7845,4.7845,0.0],["2000-07-31",4.5084,4.5084,4.5084,4.5084,331.0],["2000-08-01",4.5084,4.5084,4.5084,4.5084,0.0],["2000-08-02",4.5084,4.5084,4.5084,4.5084,0.0],["2000-08-03",5.1525,5.1525,4.4164,5.1525,441.0],["2000-08-04",5.1525,5.1525,5.1525,5.1525,0.0],["2000-08-07",5.1525,5.1525,5.1525,5.1525,0.0],["2000-08-08",5.1525,5.1525,5.1525,5.1525,0.0],["2000-08-09",5.1525,5.1525,5.1525,5.1525,0.0],["2000-08-10",4.4164,4.4164,4.4164,4.4164,662.0],["2000-08-11",4.4164,4.4164,4.4164,4.4164,0.0],["2000-08-14",4.4164,4.4164,4.4164,4.4164,0.0],["2000-08-15",4.4164,4.4164,4.4164,4.4164,0.0],["2000-08-16",4.4164,4.4164,4.4164,4.4164,0.0],["2000-08-17",4.5084,4.5084,4.5084,4.5084,4961.0],["2000-08-18",4.5084,4.5084,4.5084,4.5084,0.0],["2000-08-21",4.5084,4.5084,4.5084,4.5084,0.0],["2000-08-22",4.5084,4.5084,4.5084,4.5084,0.0],["2000-08-23",4.5084,4.5084,4.5084,4.5084,0.0],["2000-08-24",4.5084,4.5084,4.5084,4.5084,0.0],["2000-08-25",4.6004,4.6004,4.6004,4.6004,82688.0],["2000-08-28",4.6004,4.6004,4.6004,4.6004,0.0],["2000-08-29",4.6004,4.6004,4.4624,4.6004,6284.0],["2000-08-30",4.8305,4.8305,4.8305,4.8305,56669.0],["2000-08-31",4.8305,4.8305,4.8305,4.8305,0.0],["2000-09-01",4.8305,4.8305,4.8305,4.8305,0.0],["2000-09-05",4.8305,4.8305,4.8305,4.8305,0.0],["2000-09-06",4.4164,4.5544,4.4164,4.5544,17089.0],["2000-09-07",4.5544,4.5544,4.5544,4.5544,0.0],["2000-09-08",4.5544,4.5544,4.5544,4.5544,0.0],["2000-09-11",4.5544,4.5544,4.5544,4.5544,0.0],["2000-09-12",4.4164,4.4164,4.4164,4.4164,662.0],["2000-09-13",4.3474,4.3474,4.3474,4.3474,4851.0],["2000-09-14",4.4624,4.4624,4.3474,4.3474,7166.0],["2000-09-15",4.3474,4.3474,4.3474,4.3474,0.0],["2000-09-18",4.3474,4.3474,4.3474,4.3474,0.0],["2000-09-19",4.3474,4.3474,4.3474,4.3474,0.0],["2000-09-20",4.3474,4.3474,4.3474,4.3474,0.0],["2000-09-21",4.3474,4.3474,4.3474,4.3474,0.0],["2000-09-22",4.3474,4.3474,4.3474,4.3474,0.0],["2000-09-25",4.3474,4.3474,4.3474,4.3474,0.0],["2000-09-26",4.3704,4.3704,4.3704,4.3704,6615.0],["2000-09-27",4.4164,4.4164,4.3704,4.3704,6284.0],["2000-09-28",4.3704,4.4164,4.3244,4.3244,10805.0],["2000-09-29",4.3244,4.3244,4.3244,4.3244,0.0],["2000-10-02",4.3244,4.3244,4.3244,4.3244,0.0],["2000-10-03",4.3244,4.3244,4.3244,4.3244,0.0],["2000-10-04",4.3244,4.3244,4.3244,4.3244,0.0],["2000-10-05",4.2324,4.3244,4.2324,4.3244,8269.0],["2000-10-06",4.3244,4.3244,4.3244,4.3244,0.0],["2000-10-09",4.1864,4.2784,4.1864,4.2784,8269.0],["2000-10-10",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-11",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-12",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-13",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-16",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-17",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-18",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-19",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-20",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-23",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-24",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-25",4.2784,4.2784,4.2784,4.2784,0.0],["2000-10-26",4.5084,4.5084,4.4164,4.4164,662.0],["2000-10-27",4.4164,4.4164,4.4164,4.4164,0.0],["2000-10-30",4.4164,4.4164,4.4164,4.4164,0.0],["2000-10-31",4.4164,4.4164,4.4164,4.4164,0.0],["2000-11-01",4.4164,4.4164,4.4164,4.4164,0.0],["2000-11-02",4.1404,4.2324,4.1404,4.2324,11025.0],["2000-11-03",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-06",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-07",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-08",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-09",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-10",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-13",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-14",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-15",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-16",4.2324,4.2324,4.2324,4.2324,0.0],["2000-11-17",4.4164,4.4164,4.4164,4.4164,110.0],["2000-11-20",4.4164,4.4164,4.4164,4.4164,0.0],["2000-11-21",4.4164,4.4164,4.4164,4.4164,0.0],["2000-11-22",4.4164,4.4164,4.4164,4.4164,221.0],["2000-11-24",4.4164,4.4164,4.4164,4.4164,0.0],["2000-11-27",4.4164,4.4164,4.4164,4.4164,0.0],["2000-11-28",4.4164,4.4164,4.4164,4.4164,0.0],["2000-11-29",4.4164,4.4164,4.4164,4.4164,0.0],["2000-11-30",4.4164,4.4164,4.4164,4.4164,0.0],["2000-12-01",4.4164,4.4164,4.4164,4.4164,0.0],["2000-12-04",4.4164,4.4164,4.4164,4.4164,0.0],["2000-12-05",4.4164,4.4164,4.4164,4.4164,0.0],["2000-12-06",4.4854,4.4854,4.4854,4.4854,1433.0],["2000-12-07",4.4854,4.4854,4.4854,4.4854,0.0],["2000-12-08",4.6004,4.6004,4.5084,4.5084,662.0],["2000-12-11",4.5084,4.5084,4.5084,4.5084,0.0],["2000-12-12",4.5084,4.5084,4.5084,4.5084,0.0],["2000-12-13",4.1864,4.1864,4.0484,4.0484,882.0],["2000-12-14",4.1404,4.2324,4.1404,4.1404,17089.0],["2000-12-15",4.1404,4.1404,4.1404,4.1404,0.0],["2000-12-18",4.1404,4.1404,4.1404,4.1404,0.0],["2000-12-19",4.1404,4.1404,4.1404,4.1404,0.0],["2000-12-20",4.1404,4.1404,4.1404,4.1404,0.0],["2000-12-21",4.1404,4.1404,4.1404,4.1404,0.0],["2000-12-22",4.4164,4.4164,4.3244,4.4164,1985.0],["2000-12-26",4.4164,4.4164,4.4164,4.4164,0.0],["2000-12-27",4.2324,4.2324,4.1864,4.2324,662.0],["2000-12-28",4.0944,4.0944,4.0944,4.0944,2205.0],["2000-12-29",4.0944,4.0944,4.0944,4.0944,0.0],["2001-01-02",4.0944,4.0944,4.0944,4.0944,0.0],["2001-01-03",4.0944,4.1404,4.0944,4.1404,3528.0],["2001-01-04",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-05",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-08",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-09",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-10",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-11",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-12",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-16",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-17",4.1404,4.1404,4.1404,4.1404,0.0],["2001-01-18",4.7845,4.7845,4.7845,4.7845,221.0],["2001-01-19",4.7845,4.7845,4.7845,4.7845,0.0],["2001-01-22",4.7845,4.7845,4.7845,4.7845,0.0],["2001-01-23",4.7845,4.7845,4.7845,4.7845,0.0],["2001-01-24",4.7845,4.7845,4.7845,4.7845,0.0],["2001-01-25",4.7845,4.7845,4.7845,4.7845,0.0],["2001-01-26",4.7845,4.7845,4.7845,4.7845,0.0],["2001-01-29",4.4164,4.4164,4.4164,4.4164,1654.0],["2001-01-30",4.4164,4.4164,4.4164,4.4164,0.0],["2001-01-31",4.7384,4.7384,4.5544,4.5544,441.0],["2001-02-01",4.5544,4.5544,4.5544,4.5544,0.0],["2001-02-02",4.5544,4.5544,4.5544,4.5544,0.0],["2001-02-05",4.5544,4.5544,4.5544,4.5544,0.0],["2001-02-06",4.5544,4.5544,4.5544,4.5544,0.0],["2001-02-07",4.7845,4.7845,4.1404,4.2324,6946.0],["2001-02-08",4.2324,4.2324,4.2324,4.2324,110.0],["2001-02-09",4.2324,4.2324,4.2324,4.2324,0.0],["2001-02-12",4.2324,4.2324,4.2324,4.2324,441.0],["2001-02-13",4.2324,4.2324,4.2324,4.2324,0.0],["2001-02-14",4.2324,4.2324,4.2324,4.2324,0.0],["2001-02-15",4.2324,4.2324,4.2324,4.2324,0.0],["2001-02-16",4.2324,4.2324,4.2324,4.2324,0.0],["2001-02-20",4.1404,4.1404,4.0484,4.1404,16538.0],["2001-02-21",4.0944,4.0944,4.0944,4.0944,2205.0],["2001-02-22",4.0944,4.0944,4.0944,4.0944,0.0],["2001-02-23",3.8644,3.8644,3.8644,3.8644,772.0],["2001-02-26",3.8644,3.8644,3.8644,3.8644,0.0],["2001-02-27",3.9564,4.0944,3.9564,4.0484,7166.0],["2001-02-28",3.9104,3.9104,3.9104,3.9104,55897.0],["2001-03-01",3.9104,3.9104,3.9104,3.9104,551.0],["2001-03-02",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-05",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-06",3.9104,3.9564,3.9104,3.9564,11135.0],["2001-03-07",3.9564,3.9564,3.9564,3.9564,0.0],["2001-03-08",3.9564,3.9564,3.8644,3.8644,992.0],["2001-03-09",3.9564,3.9564,3.9104,3.9104,3308.0],["2001-03-12",3.9564,3.9564,3.9104,3.9104,2205.0],["2001-03-13",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-14",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-15",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-16",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-19",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-20",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-21",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-22",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-23",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-26",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-27",3.8644,3.9104,3.8644,3.9104,1764.0],["2001-03-28",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-29",3.9104,3.9104,3.9104,3.9104,0.0],["2001-03-30",3.9104,3.9104,3.9104,3.9104,0.0],["2001-04-02",3.9104,3.9104,3.9104,3.9104,0.0],["2001-04-03",3.9104,3.9104,3.9104,3.9104,0.0],["2001-04-04",3.9104,3.9104,3.9104,3.9104,0.0],["2001-04-05",3.9104,3.9104,3.9104,3.9104,0.0],["2001-04-06",3.9104,3.9104,3.9104,3.9104,0.0],["2001-04-09",3.9122,3.9122,3.8644,3.8644,13120.0],["2001-04-10",3.8644,3.8644,3.8644,3.8644,0.0],["2001-04-11",3.8644,3.8644,3.8644,3.8644,0.0],["2001-04-12",3.8644,3.8644,3.8644,3.8644,0.0],["2001-04-16",3.8644,3.8644,3.8644,3.8644,0.0],["2001-04-17",3.8644,3.8644,3.754,3.7908,2426.0],["2001-04-18",3.8644,3.8644,3.8644,3.8644,992.0],["2001-04-19",3.8644,3.8644,3.8644,3.8644,0.0],["2001-04-20",3.8644,3.8644,3.8644,3.8644,0.0],["2001-04-23",3.8644,3.8644,3.8644,3.8644,0.0],["2001-04-24",3.7282,3.7282,3.7282,3.7282,3087.0],["2001-04-25",3.7282,3.7282,3.7282,3.7282,0.0],["2001-04-26",3.8644,3.8644,3.754,3.8644,17861.0],["2001-04-27",3.8644,3.8644,3.8644,3.8644,0.0],["2001-04-30",3.8644,3.8644,3.8644,3.8644,0.0],["2001-05-01",3.8644,3.8644,3.8644,3.8644,0.0],["2001-05-02",3.8644,3.8644,3.8644,3.8644,0.0],["2001-05-03",3.8349,3.8349,3.8349,3.8349,14002.0],["2001-05-04",3.8349,3.8349,3.8349,3.8349,0.0],["2001-05-07",3.8349,3.8349,3.8349,3.8349,0.0],["2001-05-08",3.6804,3.8644,3.6804,3.8644,2756.0],["2001-05-09",3.7724,3.7724,3.7724,3.7724,882.0],["2001-05-10",3.7724,3.7724,3.7724,3.7724,0.0],["2001-05-11",3.7724,3.7724,3.7724,3.7724,0.0],["2001-05-14",3.7724,3.7724,3.7724,3.7724,0.0],["2001-05-15",3.5883,3.7724,3.5883,3.5883,30980.0],["2001-05-16",3.5883,3.5883,3.5883,3.5883,0.0],["2001-05-17",3.5883,3.5883,3.5883,3.5883,0.0],["2001-05-18",3.5883,3.5883,3.5883,3.5883,0.0],["2001-05-21",3.5883,3.5883,3.5883,3.5883,0.0],["2001-05-22",3.6803,3.6803,3.6803,3.6803,2205.0],["2001-05-23",3.7356,3.7724,3.6803,3.7724,3087.0],["2001-05-24",3.6803,3.6803,3.6803,3.6803,221.0],["2001-05-25",3.7724,3.7724,3.6803,3.6803,1103.0],["2001-05-29",3.6803,3.6803,3.6803,3.6803,0.0],["2001-05-30",3.6803,3.6803,3.6803,3.6803,0.0],["2001-05-31",3.7724,3.7724,3.6803,3.6803,662.0],["2001-06-01",3.6803,3.6803,3.6803,3.6803,0.0],["2001-06-04",3.6803,3.6803,3.6803,3.6803,0.0],["2001-06-05",3.6803,3.6803,3.6803,3.6803,0.0],["2001-06-06",3.7724,3.7724,3.6803,3.6803,1103.0],["2001-06-07",3.7724,3.7724,3.7724,3.7724,110.0],["2001-06-08",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-11",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-12",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-13",3.5883,3.5883,3.5883,3.5883,110.0],["2001-06-14",3.7724,3.7724,3.7724,3.7724,110.0],["2001-06-15",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-18",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-19",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-20",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-21",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-22",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-25",3.7724,3.7724,3.7724,3.7724,0.0],["2001-06-26",3.7172,3.7172,3.6803,3.6803,772.0],["2001-06-27",3.6803,3.6803,3.6803,3.6803,0.0],["2001-06-28",3.6803,3.6803,3.6803,3.6803,0.0],["2001-06-29",3.6803,3.6803,3.6067,3.6067,4410.0],["2001-07-02",3.6067,3.6067,3.6067,3.6067,0.0],["2001-07-03",3.6067,3.6067,3.6067,3.6067,0.0],["2001-07-05",3.6803,3.6803,3.6803,3.6803,2867.0],["2001-07-06",3.6803,3.6803,3.6803,3.6803,0.0],["2001-07-09",3.6803,3.6803,3.6803,3.6803,0.0],["2001-07-10",3.6803,3.6803,3.6803,3.6803,0.0],["2001-07-11",3.6803,3.6803,3.6803,3.6803,0.0],["2001-07-12",3.6803,3.6803,3.6803,3.6803,0.0],["2001-07-13",3.6803,3.6803,3.6803,3.6803,0.0],["2001-07-16",3.6803,3.6803,3.6803,3.6803,0.0],["2001-07-17",3.7724,3.7724,3.7724,3.7724,12128.0],["2001-07-18",3.7724,3.7724,3.7724,3.7724,0.0],["2001-07-19",3.7724,3.7724,3.7724,3.7724,0.0],["2001-07-20",3.7724,3.7724,3.7724,3.7724,0.0],["2001-07-23",3.7724,3.7724,3.7724,3.7724,0.0],["2001-07-24",3.7724,3.7724,3.7724,3.7724,0.0],["2001-07-25",3.7724,3.7724,3.7724,3.7724,0.0],["2001-07-26",3.8644,4.0484,3.7172,3.7282,1323.0],["2001-07-27",3.7282,3.7282,3.7282,3.7282,0.0],["2001-07-30",3.7282,3.7282,3.7282,3.7282,0.0],["2001-07-31",3.7724,3.7724,3.7724,3.7724,12128.0],["2001-08-01",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-02",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-03",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-06",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-07",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-08",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-09",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-10",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-13",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-14",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-15",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-16",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-17",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-20",3.7724,3.7724,3.7724,3.7724,0.0],["2001-08-21",3.8644,3.8644,3.8644,3.8644,1103.0],["2001-08-22",3.8644,3.8644,3.8644,3.8644,0.0],["2001-08-23",3.8644,3.8644,3.8644,3.8644,0.0],["2001-08-24",3.8644,3.8644,3.8644,3.8644,0.0],["2001-08-27",3.8644,3.8644,3.8644,3.8644,0.0],["2001-08-28",3.8644,3.8644,3.8644,3.8644,0.0],["2001-08-29",3.8644,3.8644,3.8644,3.8644,0.0],["2001-08-30",3.9012,3.9012,3.9012,3.9012,221.0],["2001-08-31",3.9012,3.9012,3.9012,3.9012,0.0],["2001-09-04",3.9012,3.9012,3.9012,3.9012,0.0],["2001-09-05",3.9012,3.9012,3.9012,3.9012,0.0],["2001-09-06",3.9012,3.9012,3.9012,3.9012,0.0],["2001-09-07",3.9748,3.9748,3.9748,3.9748,9592.0],["2001-09-10",3.9748,3.9748,3.9748,3.9748,0.0],["2001-09-17",4.0852,4.0852,4.0852,4.0852,1103.0],["2001-09-18",4.0852,4.0852,4.0852,4.0852,0.0],["2001-09-19",4.0852,4.0852,4.0852,4.0852,11135.0],["2001-09-20",4.0852,4.0852,4.0852,4.0852,221.0],["2001-09-21",4.0852,4.0852,4.0852,4.0852,0.0],["2001-09-24",4.0852,4.0852,4.0852,4.0852,0.0],["2001-09-25",4.0852,4.0852,4.0852,4.0852,0.0],["2001-09-26",4.0852,4.0852,4.0852,4.0852,0.0],["2001-09-27",4.0852,4.0852,4.0852,4.0852,0.0],["2001-09-28",4.0852,4.0852,4.0852,4.0852,0.0],["2001-10-01",4.0852,4.0852,4.0852,4.0852,0.0],["2001-10-02",4.0852,4.0852,4.0852,4.0852,0.0],["2001-10-03",4.0852,4.0852,4.0852,4.0852,0.0],["2001-10-04",4.0852,4.0852,4.0852,4.0852,0.0],["2001-10-05",4.0852,4.0852,4.0852,4.0852,0.0],["2001-10-08",3.9196,3.9196,3.9196,3.9196,551.0],["2001-10-09",4.0484,4.1404,4.0484,4.1404,441.0],["2001-10-10",4.1404,4.1404,4.1404,4.1404,0.0],["2001-10-11",4.1404,4.1404,4.1404,4.1404,0.0],["2001-10-12",4.0852,4.0852,4.0484,4.0484,221.0],["2001-10-15",4.0484,4.0484,4.0484,4.0484,0.0],["2001-10-16",4.0484,4.0484,4.0484,4.0484,0.0],["2001-10-17",4.0484,4.0484,4.0484,4.0484,0.0],["2001-10-18",4.1417,4.1417,4.1417,4.1417,110.0],["2001-10-19",4.1417,4.1417,4.1417,4.1417,0.0],["2001-10-22",4.1417,4.1417,4.1417,4.1417,0.0],["2001-10-23",4.1417,4.1417,4.1417,4.1417,0.0],["2001-10-24",4.1417,4.1417,4.1417,4.1417,0.0],["2001-10-25",4.1417,4.1417,4.1417,4.1417,0.0],["2001-10-26",4.1417,4.1417,4.1417,4.1417,1213.0],["2001-10-29",4.1417,4.1417,4.1417,4.1417,0.0],["2001-10-30",4.1417,4.1417,4.1417,4.1417,0.0],["2001-10-31",4.1417,4.1417,4.1417,4.1417,0.0],["2001-11-01",4.1417,4.1417,4.1417,4.1417,0.0],["2001-11-02",4.1417,4.1417,4.1417,4.1417,0.0],["2001-11-05",4.1417,4.1417,4.1417,4.1417,0.0],["2001-11-06",4.1417,4.1417,4.1417,4.1417,0.0],["2001-11-07",4.1417,4.1417,4.1417,4.1417,0.0],["2001-11-08",4.1417,4.1417,4.1417,4.1417,0.0],["2001-11-09",4.1417,4.1417,4.1417,4.1417,0.0],["2001-11-12",4.3282,4.3282,4.2909,4.2909,662.0],["2001-11-13",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-14",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-15",4.2014,4.2909,4.1976,4.2536,3859.0],["2001-11-16",4.1976,4.1976,4.067,4.179,2867.0],["2001-11-19",4.2909,4.2909,4.2909,4.2909,882.0],["2001-11-20",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-21",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-23",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-26",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-27",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-28",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-29",4.2909,4.2909,4.2909,4.2909,0.0],["2001-11-30",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-03",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-04",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-05",4.2909,4.2909,4.2909,4.2909,110.0],["2001-12-06",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-07",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-10",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-11",4.2909,4.2909,4.2909,4.2909,331.0],["2001-12-12",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-13",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-14",4.2909,4.2909,4.2909,4.2909,22491.0],["2001-12-17",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-18",4.2909,4.2909,4.2909,4.2909,0.0],["2001-12-19",4.2909,4.2909,4.2909,4.2909,221.0],["2001-12-20",4.2909,4.4402,4.2088,4.4402,476170.0],["2001-12-21",4.4588,4.4588,4.4588,4.4588,44762.0],["2001-12-24",4.4588,4.4588,4.4588,4.4588,0.0],["2001-12-26",4.4588,4.4588,4.4588,4.4588,0.0],["2001-12-27",4.4028,4.4028,4.4028,4.4028,221.0],["2001-12-28",4.4028,4.4028,4.4028,4.4028,0.0],["2001-12-31",4.4028,4.4028,4.4028,4.4028,4079.0],["2002-01-02",4.4588,4.4588,4.4588,4.4588,7718.0],["2002-01-03",4.4588,4.4588,4.4588,4.4588,0.0],["2002-01-04",4.3469,4.3469,4.2909,4.2909,331.0],["2002-01-07",4.3842,4.4775,4.3842,4.4775,20286.0],["2002-01-08",4.4775,4.4775,4.4775,4.4775,2756.0],["2002-01-09",4.4775,4.4775,4.4775,4.4775,662.0],["2002-01-10",4.6081,4.6081,4.6081,4.6081,551.0],["2002-01-11",4.6081,4.6081,4.6081,4.6081,0.0],["2002-01-14",4.6081,4.6081,4.6081,4.6081,0.0],["2002-01-15",4.4961,4.6081,4.4961,4.6081,5182.0],["2002-01-16",4.6647,4.6647,4.6647,4.6647,0.0],["2002-01-17",4.6647,4.6647,4.6647,4.6647,0.0],["2002-01-18",4.6647,4.6647,4.6647,4.6647,0.0],["2002-01-22",4.6647,4.6647,4.6647,4.6647,0.0],["2002-01-23",4.6647,4.6647,4.6647,4.6647,0.0],["2002-01-24",4.5514,4.5514,4.5514,4.5514,221.0],["2002-01-25",4.5325,4.5325,4.5325,4.5325,441.0],["2002-01-28",4.6647,4.6647,4.6647,4.6647,1103.0],["2002-01-29",4.6647,4.6647,4.6081,4.6647,11025.0],["2002-01-30",4.6647,4.6647,4.6647,4.6647,0.0],["2002-01-31",4.6647,4.6647,4.6647,4.6647,0.0],["2002-02-01",4.6647,4.6647,4.6647,4.6647,221.0],["2002-02-04",4.6647,4.6647,4.5816,4.5816,4410.0],["2002-02-05",4.5741,4.5892,4.5741,4.5892,3308.0],["2002-02-06",4.7214,4.7214,4.5816,4.6081,5182.0],["2002-02-07",4.627,4.627,4.627,4.627,1103.0],["2002-02-08",4.627,4.627,4.627,4.627,0.0],["2002-02-11",4.6647,4.6647,4.6647,4.6647,441.0],["2002-02-12",4.8158,4.9102,4.7214,4.7214,3418.0],["2002-02-13",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-14",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-15",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-19",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-20",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-21",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-22",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-25",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-26",4.7214,4.7214,4.7214,4.7214,0.0],["2002-02-27",4.7214,4.7214,4.7214,4.7214,3308.0],["2002-02-28",4.7025,4.7025,4.7025,4.7025,551.0],["2002-03-01",4.7025,4.7025,4.7025,4.7025,0.0],["2002-03-04",4.7025,4.7025,4.7025,4.7025,0.0],["2002-03-05",4.7025,4.7025,4.7025,4.7025,0.0],["2002-03-06",4.7025,4.7025,4.7025,4.7025,0.0],["2002-03-07",4.8158,4.9102,4.8158,4.9102,551.0],["2002-03-08",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-11",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-12",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-13",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-14",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-15",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-18",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-19",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-20",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-21",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-22",4.9102,4.9102,4.9102,4.9102,0.0],["2002-03-25",4.9669,5.0047,4.9669,4.9669,5182.0],["2002-03-26",4.9669,4.9669,4.9669,4.9669,0.0],["2002-03-27",4.9669,5.0613,4.9669,5.0047,56117.0],["2002-03-28",4.9669,5.2879,4.9669,5.2879,9261.0],["2002-04-01",4.9858,5.2502,4.9858,5.0991,4520.0],["2002-04-02",5.2879,5.2879,4.9669,5.2879,4851.0],["2002-04-03",5.2879,5.2879,5.2879,5.2879,0.0],["2002-04-04",5.0991,5.0991,4.9669,4.9669,772.0],["2002-04-05",4.9669,4.9669,4.9669,4.9669,0.0],["2002-04-08",4.9669,4.9669,4.9669,4.9669,0.0],["2002-04-09",5.2879,5.2879,5.2879,5.2879,772.0],["2002-04-10",5.2879,5.2879,5.2879,5.2879,0.0],["2002-04-11",4.9669,4.9669,4.9669,4.9669,441.0],["2002-04-12",5.2879,5.2879,5.2879,5.2879,1544.0],["2002-04-15",5.2879,5.2879,5.2879,5.2879,0.0],["2002-04-16",5.2879,5.2879,5.2879,5.2879,0.0],["2002-04-17",5.2879,5.2879,5.2879,5.2879,110.0],["2002-04-18",5.2313,5.2313,5.2313,5.2313,1654.0],["2002-04-19",5.4768,5.4768,5.1482,5.1482,1433.0],["2002-04-22",5.1482,5.1482,5.1482,5.1482,0.0],["2002-04-23",5.1482,5.1482,5.1482,5.1482,0.0],["2002-04-24",5.4768,5.4768,5.2124,5.2879,8159.0],["2002-04-25",5.2124,5.4768,5.2124,5.2879,3528.0],["2002-04-26",5.2124,5.2124,5.2124,5.2124,331.0],["2002-04-29",5.4768,5.4768,5.4768,5.4768,110.0],["2002-04-30",5.3068,5.3824,5.3068,5.3824,1764.0],["2002-05-01",5.4768,5.4768,5.2879,5.2879,1323.0],["2002-05-02",5.3824,5.4768,5.3824,5.4768,1103.0],["2002-05-03",5.4768,5.4768,5.4768,5.4768,331.0],["2002-05-06",5.3824,5.5712,5.3824,5.4768,1544.0],["2002-05-07",5.4768,5.4768,5.3824,5.4768,3528.0],["2002-05-08",5.4768,5.4768,5.4768,5.4768,0.0],["2002-05-09",5.5712,5.5712,5.4768,5.5712,2536.0],["2002-05-10",5.5712,5.6657,5.4201,5.6279,27563.0],["2002-05-13",5.6279,5.6279,5.4768,5.5523,8269.0],["2002-05-14",5.5523,5.5523,5.4768,5.4768,6725.0],["2002-05-15",5.4957,5.5146,5.439,5.4768,15545.0],["2002-05-16",5.4957,5.4957,5.4579,5.4957,4410.0],["2002-05-17",5.4957,5.4957,5.4768,5.4768,2536.0],["2002-05-20",5.4957,5.5523,5.4768,5.5523,14553.0],["2002-05-21",5.5523,5.5523,5.5146,5.5146,1323.0],["2002-05-22",5.4768,5.4768,5.4768,5.4768,1103.0],["2002-05-23",5.5712,5.6657,5.5712,5.6657,1213.0],["2002-05-24",5.6657,5.6657,5.6657,5.6657,0.0],["2002-05-28",5.6657,5.6657,5.6657,5.6657,0.0],["2002-05-29",5.6657,5.6657,5.6657,5.6657,0.0],["2002-05-30",5.5335,5.5712,5.5335,5.5712,1103.0],["2002-05-31",5.8545,6.7988,5.7601,6.7988,5843.0],["2002-06-03",6.5155,6.795,6.5155,6.5533,7056.0],["2002-06-04",6.5533,6.5533,6.4211,6.4777,17971.0],["2002-06-05",6.4777,6.6099,6.0962,6.0962,10143.0],["2002-06-06",6.3229,6.3229,6.1756,6.1756,882.0],["2002-06-07",6.2322,6.2322,6.0547,6.0962,3087.0],["2002-06-10",6.0434,6.0434,6.0094,6.0396,882.0],["2002-06-11",6.0094,6.0396,5.9603,6.0396,4520.0],["2002-06-12",6.0434,6.0434,5.8545,5.8545,1433.0],["2002-06-13",5.8545,6.1378,5.8545,6.0434,1985.0],["2002-06-14",6.0434,6.0434,5.9867,6.0396,1654.0],["2002-06-17",6.0396,6.0396,6.0396,6.0396,992.0],["2002-06-18",6.0396,6.0396,6.0396,6.0396,0.0],["2002-06-19",6.0434,6.0434,6.0434,6.0434,1103.0],["2002-06-20",6.0434,6.0849,6.0434,6.0434,9592.0],["2002-06-21",6.0434,6.0434,6.0434,6.0434,2315.0],["2002-06-24",5.9678,5.9678,5.9603,5.9678,3418.0],["2002-06-25",5.9489,6.0245,5.8545,5.8545,3087.0],["2002-06-26",5.8583,5.9301,5.8583,5.9187,882.0],["2002-06-27",5.8545,6.0207,5.8545,6.0207,992.0],["2002-06-28",6.0245,6.0245,5.8847,5.8847,221.0],["2002-07-01",5.8545,5.8545,5.8545,5.8545,441.0],["2002-07-02",5.8545,5.8545,5.8545,5.8545,0.0],["2002-07-03",5.8545,6.0434,5.8545,6.0434,2536.0],["2002-07-05",5.9301,5.9301,5.9301,5.9301,662.0],["2002-07-08",6.0434,6.0434,6.0434,6.0434,662.0],["2002-07-09",6.0434,6.0434,6.0434,6.0434,0.0],["2002-07-10",6.0434,6.0434,6.0434,6.0434,662.0],["2002-07-11",6.0623,6.0887,6.0434,6.0434,772.0],["2002-07-12",6.0434,6.0434,6.0434,6.0434,0.0],["2002-07-15",6.1189,6.1189,5.9792,6.0434,1544.0],["2002-07-16",6.0434,6.0434,6.0434,6.0434,0.0],["2002-07-17",6.0774,6.2322,6.0434,6.0434,5292.0],["2002-07-18",6.1998,6.1998,6.1998,6.1998,331.0],["2002-07-19",6.1044,6.1044,6.1044,6.1044,110.0],["2002-07-22",6.1044,6.1044,6.1044,6.1044,441.0],["2002-07-23",6.0663,6.0853,6.0281,6.0663,11025.0],["2002-07-24",6.1044,6.1044,6.0281,6.0663,6064.0],["2002-07-25",6.0663,6.0663,6.0663,6.0663,0.0],["2002-07-26",6.1044,6.1044,6.1044,6.1044,110.0],["2002-07-29",6.1044,6.1044,6.0357,6.0357,441.0],["2002-07-30",6.0281,6.1044,6.0281,6.0281,882.0],["2002-07-31",6.1044,6.1044,6.1044,6.1044,331.0],["2002-08-01",6.1044,6.1044,6.1044,6.1044,221.0],["2002-08-02",6.1044,6.1044,6.0663,6.1044,7497.0],["2002-08-05",6.0281,6.0281,5.9136,6.009,992.0],["2002-08-06",6.009,6.0281,5.7763,6.0281,2095.0],["2002-08-07",6.093,6.093,5.99,5.99,882.0],["2002-08-08",5.99,6.0281,5.9136,5.9136,5402.0],["2002-08-09",5.9709,5.9709,5.8221,5.8221,2315.0],["2002-08-12",5.8221,5.8221,5.7191,5.7229,22601.0],["2002-08-13",5.6847,5.6847,5.5817,5.5817,1323.0],["2002-08-14",5.6275,5.7191,5.5321,5.6466,992.0],["2002-08-15",5.7229,5.7229,5.7038,5.7038,2977.0],["2002-08-16",5.7229,6.009,5.4863,5.7229,7277.0],["2002-08-19",5.7229,5.7992,5.6084,5.6084,2536.0],["2002-08-20",5.6008,5.6046,5.6008,5.6046,551.0],["2002-08-21",5.5894,5.9709,5.5512,5.7229,22050.0],["2002-08-22",5.7229,5.8183,5.7229,5.8183,5402.0],["2002-08-23",5.7229,5.8259,5.6466,5.6466,1764.0],["2002-08-26",5.7992,5.7992,5.6466,5.6466,2426.0],["2002-08-27",5.7229,5.7229,5.7229,5.7229,3749.0],["2002-08-28",5.7992,5.7992,5.7992,5.7992,331.0],["2002-08-29",5.742,5.742,5.742,5.742,331.0],["2002-08-30",5.742,5.742,5.742,5.742,221.0],["2002-09-03",5.7992,5.8946,5.7229,5.761,3528.0],["2002-09-04",5.7229,5.7229,5.7229,5.7229,1433.0],["2002-09-05",5.6809,5.7954,5.6809,5.7381,3308.0],["2002-09-06",5.6924,5.6924,5.6924,5.6924,331.0],["2002-09-09",5.7229,5.7229,5.7229,5.7229,221.0],["2002-09-10",5.761,5.8183,5.7572,5.8183,441.0],["2002-09-11",5.8221,5.9327,5.8183,5.9327,1874.0],["2002-09-12",5.8297,5.9365,5.6847,5.6847,22491.0],["2002-09-13",5.6809,5.6847,5.6466,5.6466,3969.0],["2002-09-16",5.6962,5.6962,5.6389,5.6389,1654.0],["2002-09-17",5.6962,5.7229,5.6275,5.6275,1544.0],["2002-09-18",5.6275,5.6275,5.6084,5.6084,2646.0],["2002-09-19",5.6275,5.6275,5.6084,5.6275,992.0],["2002-09-20",5.6199,5.8488,5.6199,5.6885,2095.0],["2002-09-23",5.8602,5.8602,5.7267,5.7267,221.0],["2002-09-24",5.7229,5.9938,5.7229,5.7229,992.0],["2002-09-25",5.6275,5.6275,5.6275,5.6275,110.0],["2002-09-26",5.6275,5.6275,5.6275,5.6275,0.0],["2002-09-27",5.6275,5.6275,5.6275,5.6275,0.0],["2002-09-30",5.6618,5.6618,5.6275,5.6275,662.0],["2002-10-01",5.6275,5.6275,5.6275,5.6275,0.0],["2002-10-02",5.6122,5.6122,5.5321,5.5321,662.0],["2002-10-03",5.5893,5.6046,5.5893,5.6046,662.0],["2002-10-04",5.6275,5.6275,5.6275,5.6275,662.0],["2002-10-07",5.6466,5.9632,5.6466,5.6657,1985.0],["2002-10-08",5.6618,5.7649,5.494,5.494,7387.0],["2002-10-09",5.6847,5.7191,5.6275,5.6275,2315.0],["2002-10-10",5.6275,5.6466,5.6275,5.6466,12458.0],["2002-10-11",5.6924,5.6924,5.6275,5.6275,662.0],["2002-10-14",5.6657,5.7038,5.6657,5.7038,11576.0],["2002-10-15",5.6313,5.6313,5.6313,5.6313,110.0],["2002-10-16",5.7,5.7,5.7,5.7,1323.0],["2002-10-17",5.6884,5.6884,5.6884,5.6884,110.0],["2002-10-18",5.6884,5.6884,5.6884,5.6884,110.0],["2002-10-21",5.7617,5.7617,5.7617,5.7617,221.0],["2002-10-22",5.7617,5.7617,5.7617,5.7617,110.0],["2002-10-23",5.7463,5.7463,5.7463,5.7463,1103.0],["2002-10-24",5.6884,5.6884,5.6884,5.6884,551.0],["2002-10-25",5.6884,5.6884,5.6884,5.6884,0.0],["2002-10-28",5.7656,5.7656,5.7656,5.7656,331.0],["2002-10-29",5.7656,5.7656,5.7656,5.7656,0.0],["2002-10-30",5.6923,5.6923,5.6923,5.6923,1103.0],["2002-10-31",5.6923,5.6923,5.6923,5.6923,0.0],["2002-11-01",5.6923,5.6923,5.6923,5.6923,0.0],["2002-11-04",5.6923,5.6923,5.6923,5.6923,110.0],["2002-11-05",5.6923,5.6923,5.6923,5.6923,0.0],["2002-11-06",5.7617,5.7848,5.7077,5.7077,1654.0],["2002-11-07",5.781,5.781,5.781,5.781,551.0],["2002-11-08",5.781,5.781,5.781,5.781,0.0],["2002-11-11",5.781,5.7848,5.781,5.7848,551.0],["2002-11-12",5.7848,5.7848,5.7848,5.7848,0.0],["2002-11-13",5.781,5.9777,5.781,5.9777,2536.0],["2002-11-14",5.8813,5.9777,5.8234,5.9777,4190.0],["2002-11-15",5.9777,5.9777,5.9777,5.9777,221.0],["2002-11-18",5.8273,5.8273,5.7848,5.8234,8600.0],["2002-11-19",5.8234,5.8234,5.8234,5.8234,0.0],["2002-11-20",5.8003,5.8003,5.781,5.7848,3528.0],["2002-11-21",5.8195,5.8234,5.7154,5.7154,3749.0],["2002-11-22",5.7116,5.7116,5.7116,5.7116,110.0],["2002-11-25",5.7077,5.7077,5.5534,5.5573,5072.0],["2002-11-26",5.5534,5.6691,5.5534,5.6691,221.0],["2002-11-27",5.7694,5.7848,5.6884,5.6884,2315.0],["2002-11-29",5.6884,5.6884,5.6421,5.6421,662.0],["2002-12-02",5.6653,5.673,5.6306,5.673,2756.0],["2002-12-03",5.673,5.7463,5.673,5.7386,551.0],["2002-12-04",5.6884,5.7617,5.6884,5.7617,551.0],["2002-12-05",5.6923,5.6923,5.6923,5.6923,110.0],["2002-12-06",5.6923,5.6923,5.6923,5.6923,0.0],["2002-12-09",5.6306,5.7848,5.6306,5.6691,1764.0],["2002-12-10",5.6923,5.6923,5.6923,5.6923,110.0],["2002-12-11",5.6923,5.6923,5.6923,5.6923,0.0],["2002-12-12",5.6923,5.6923,5.6923,5.6923,0.0],["2002-12-13",5.7077,5.7386,5.6923,5.7386,2426.0],["2002-12-16",5.6769,5.7386,5.5612,5.7386,2205.0],["2002-12-17",5.7386,5.7386,5.7386,5.7386,0.0],["2002-12-18",5.6807,5.6884,5.6383,5.6884,2646.0],["2002-12-19",5.6383,5.6421,5.6306,5.6421,1433.0],["2002-12-20",5.6846,5.6884,5.6846,5.6884,662.0],["2002-12-23",5.6846,5.6846,5.6807,5.6807,1323.0],["2002-12-24",5.6846,5.6884,5.6846,5.6884,4410.0],["2002-12-26",5.6884,5.6884,5.6884,5.6884,0.0],["2002-12-27",5.6884,5.6884,5.6884,5.6884,0.0],["2002-12-30",5.7077,5.781,5.7077,5.7463,8930.0],["2002-12-31",5.781,5.8813,5.781,5.8543,25137.0],["2003-01-02",5.7964,6.0355,5.7848,6.0355,49723.0],["2003-01-03",6.0085,6.0085,5.9468,5.9507,4851.0],["2003-01-06",6.0934,6.0934,5.7848,5.7848,2977.0],["2003-01-07",5.7848,5.7848,5.7386,5.7771,14663.0],["2003-01-08",5.7848,5.8465,5.7848,5.8234,28886.0],["2003-01-09",5.8813,5.8813,5.8041,5.8504,6836.0],["2003-01-10",5.835,5.835,5.8041,5.8041,2095.0],["2003-01-13",5.835,5.8928,5.835,5.8928,18412.0],["2003-01-14",5.8813,5.9044,5.8735,5.9044,23594.0],["2003-01-15",5.842,5.8459,5.8342,5.8459,662.0],["2003-01-16",5.9745,5.9784,5.9434,5.9434,4190.0],["2003-01-17",5.9629,5.9629,5.9629,5.9629,662.0],["2003-01-21",5.9901,6.0603,5.9317,6.0018,23924.0],["2003-01-22",6.0213,6.0213,5.9122,5.9161,4520.0],["2003-01-23",5.8849,5.8849,5.5926,5.5926,64607.0],["2003-01-24",5.8459,5.8459,5.729,5.8381,28224.0],["2003-01-27",5.8459,5.8459,5.842,5.842,772.0],["2003-01-28",5.8459,5.8654,5.8459,5.8537,6836.0],["2003-01-29",5.8459,5.8459,5.8459,5.8459,882.0],["2003-01-30",5.8537,5.8537,5.8225,5.8225,15876.0],["2003-01-31",5.842,5.8654,5.842,5.8654,14112.0],["2003-02-03",5.8303,5.8849,5.8264,5.8849,8269.0],["2003-02-04",5.8849,5.8849,5.8849,5.8849,0.0],["2003-02-05",5.8459,5.8459,5.842,5.8459,1544.0],["2003-02-06",5.8615,5.8654,5.8225,5.8654,14112.0],["2003-02-07",5.8927,5.8927,5.8537,5.8849,4190.0],["2003-02-10",5.8849,5.9979,5.8849,5.9434,36272.0],["2003-02-11",5.9044,6.0603,5.8225,5.9629,20837.0],["2003-02-12",5.9629,5.9629,5.9629,5.9629,992.0],["2003-02-13",5.9628,6.0603,5.9044,6.0018,5623.0],["2003-02-14",6.0603,6.3526,6.0408,6.1226,55897.0],["2003-02-18",6.1226,6.1382,5.9551,6.1382,3087.0],["2003-02-19",6.0915,6.1889,6.0915,6.1889,22712.0],["2003-02-20",6.1772,6.2318,6.1772,6.2123,30209.0],["2003-02-21",6.2162,6.2785,6.1889,6.2746,68686.0],["2003-02-24",6.259,6.2746,6.1928,6.2746,6505.0],["2003-02-25",6.2318,6.2357,6.0798,6.0798,9812.0],["2003-02-26",6.0408,6.1967,5.9005,6.1733,23153.0],["2003-02-27",6.1421,6.1421,6.0486,6.1187,4410.0],["2003-02-28",6.1694,6.1967,6.0759,6.1577,3638.0],["2003-03-03",6.1733,6.1733,6.1304,6.1343,4079.0],["2003-03-04",6.1304,6.1382,6.0408,6.0408,2756.0],["2003-03-05",6.1343,6.1382,6.0954,6.1382,1874.0],["2003-03-06",6.1382,6.1421,6.1304,6.1382,5954.0],["2003-03-07",6.1343,6.2824,6.1343,6.2707,29327.0],["2003-03-10",6.2746,6.2824,6.2707,6.2824,7938.0],["2003-03-11",6.2824,6.2824,6.2474,6.2824,3418.0],["2003-03-12",6.2824,6.3097,6.2357,6.3097,10805.0],["2003-03-13",6.3097,6.4305,6.2551,6.3799,14443.0],["2003-03-14",6.2551,6.4305,6.2357,6.4266,9482.0],["2003-03-17",6.4305,6.4305,6.0837,6.3838,6505.0],["2003-03-18",6.4305,6.4305,6.3721,6.3916,9812.0],["2003-03-19",6.4305,6.4773,6.3916,6.4305,24696.0],["2003-03-20",6.4305,6.4305,6.3916,6.4305,17089.0],["2003-03-21",6.4305,6.6838,6.3916,6.6838,10694.0],["2003-03-24",6.4305,6.7033,6.4305,6.6838,10584.0],["2003-03-25",6.68,6.8203,6.6293,6.6293,12899.0],["2003-03-26",6.8008,6.8008,6.5903,6.6644,27452.0],["2003-03-27",6.6605,6.8203,6.6371,6.8164,26460.0],["2003-03-28",6.8203,6.8358,6.7813,6.8125,26350.0],["2003-03-31",6.8203,6.8203,6.6254,6.7033,10805.0],["2003-04-01",6.7033,6.8203,6.6644,6.6644,3308.0],["2003-04-02",6.7033,6.8203,6.6683,6.7852,38588.0],["2003-04-03",6.8203,7.0619,6.6877,7.0619,14774.0],["2003-04-04",7.0619,7.0619,6.793,6.9956,9923.0],["2003-04-07",7.0073,7.0151,6.98,7.0151,6174.0],["2003-04-08",7.0151,7.0151,6.7813,6.7813,4520.0],["2003-04-09",6.7267,6.9956,6.7267,6.9956,1874.0],["2003-04-10",6.9956,6.9956,6.9917,6.9917,18963.0],["2003-04-11",6.9956,6.9956,6.8943,6.8943,1985.0],["2003-04-14",6.8943,6.9138,6.8943,6.9138,772.0],["2003-04-15",6.9567,6.9956,6.9216,6.9294,2646.0],["2003-04-16",6.8586,7.0592,6.8586,6.9333,882.0],["2003-04-17",6.949,7.0592,6.949,6.9962,3969.0],["2003-04-21",7.0356,7.0592,7.0002,7.0592,2205.0],["2003-04-22",7.0552,7.0552,7.0159,7.0552,28004.0],["2003-04-23",7.0592,7.1417,7.0395,7.1339,25137.0],["2003-04-24",7.1181,7.3226,7.1142,7.3226,31091.0],["2003-04-25",7.1614,7.3423,7.1614,7.2361,21058.0],["2003-04-28",7.2794,7.712,7.2361,7.3934,26570.0],["2003-04-29",7.3738,7.4721,7.2755,7.362,8820.0],["2003-04-30",7.362,7.4564,7.3069,7.4131,3859.0],["2003-05-01",6.7839,7.4564,6.7642,7.4564,18191.0],["2003-05-02",7.4682,7.5114,7.3698,7.3738,5182.0],["2003-05-05",7.3895,7.6097,7.3895,7.6097,3749.0],["2003-05-06",7.6097,7.6923,7.4524,7.5704,49172.0],["2003-05-07",7.5665,7.5704,7.4682,7.5665,16979.0],["2003-05-08",7.5665,7.6687,7.4721,7.5193,58212.0],["2003-05-09",7.4721,7.5193,7.2755,7.5193,23594.0],["2003-05-12",7.4918,7.4918,7.0828,7.358,8489.0],["2003-05-13",7.4721,7.4721,7.3738,7.4564,3087.0],["2003-05-14",7.4603,7.5193,7.1968,7.5193,13892.0],["2003-05-15",7.4918,7.5193,7.2597,7.4603,8710.0],["2003-05-16",7.3148,7.4603,6.8822,6.9019,9371.0],["2003-05-19",7.0788,7.1181,7.0552,7.1063,4961.0],["2003-05-20",7.067,7.1181,7.0277,7.0474,5402.0],["2003-05-21",7.0474,7.0788,6.9412,6.9844,17089.0],["2003-05-22",7.0277,7.0788,6.7878,7.0238,11576.0],["2003-05-23",7.0788,7.0788,6.8822,6.9333,12128.0],["2003-05-27",6.9648,6.9648,6.7249,6.7249,20286.0],["2003-05-28",6.7288,6.7288,6.2648,6.3119,26791.0],["2003-05-29",6.3513,7.008,6.3513,6.8979,8710.0],["2003-05-30",6.9294,7.0002,6.8035,6.9412,7718.0],["2003-06-02",6.9294,7.1221,6.2018,6.9844,36824.0],["2003-06-03",6.9805,7.126,6.6856,6.8783,19404.0],["2003-06-04",6.8783,6.9372,6.7721,6.8586,10253.0],["2003-06-05",6.7799,6.8271,6.4299,6.7642,15435.0],["2003-06-06",6.7681,6.8743,6.6108,6.6226,4410.0],["2003-06-09",6.6305,6.9294,6.6266,6.8783,6174.0],["2003-06-10",6.7209,6.8822,6.6423,6.8822,9812.0],["2003-06-11",6.8822,6.8822,6.6856,6.8822,4410.0],["2003-06-12",6.8822,6.9766,6.7209,6.8193,14002.0],["2003-06-13",6.8547,7.0788,6.8547,7.0592,30319.0],["2003-06-16",7.0395,7.2204,6.9608,7.0946,20507.0],["2003-06-17",7.0946,7.2833,7.0906,7.0906,58543.0],["2003-06-18",6.9844,7.1181,6.9844,7.1181,36824.0],["2003-06-19",7.0552,7.1181,7.0552,7.1142,18191.0],["2003-06-20",7.1142,7.1181,7.0434,7.1181,8159.0],["2003-06-23",7.1181,7.1378,7.0749,7.126,29106.0],["2003-06-24",7.1457,7.3344,7.0828,7.1181,103415.0],["2003-06-25",7.1181,7.1968,7.0788,7.1968,38036.0],["2003-06-26",7.1339,7.1968,7.0592,7.0592,27452.0],["2003-06-27",7.0434,7.1968,6.6816,6.9058,65930.0],["2003-06-30",6.9019,7.1142,6.6738,7.0356,578372.0],["2003-07-01",6.9333,7.0867,6.5164,7.0749,64496.0],["2003-07-02",7.0788,7.1693,7.0395,7.1535,66922.0],["2003-07-03",7.1378,7.1575,7.1063,7.1063,3749.0],["2003-07-07",7.1575,7.3738,7.008,7.1535,91949.0],["2003-07-08",7.1142,7.1417,6.8901,7.126,30760.0],["2003-07-09",6.9018,7.1929,6.8861,7.1575,44762.0],["2003-07-10",7.1103,7.1378,6.9215,7.0356,6174.0],["2003-07-11",7.1142,7.1181,7.1103,7.1181,7938.0],["2003-07-14",7.1181,7.1575,7.0631,7.1181,11135.0],["2003-07-15",7.1024,7.1575,7.0434,7.1575,4741.0],["2003-07-16",7.0906,7.1575,7.0906,7.1575,5072.0],["2003-07-17",7.1575,7.2011,7.1376,7.1773,8710.0],["2003-07-18",7.1813,7.1813,6.844,6.9115,2536.0],["2003-07-21",6.9194,7.1257,6.8123,6.8718,13340.0],["2003-07-22",6.8242,7.1099,6.8202,7.0583,5623.0],["2003-07-23",7.094,7.1416,6.8718,7.1416,9702.0],["2003-07-24",7.1376,7.1495,6.8877,6.8877,9482.0],["2003-07-25",7.1019,7.1535,6.9948,7.1376,6064.0],["2003-07-28",7.1376,7.1456,7.1138,7.1416,9151.0],["2003-07-29",7.1416,7.1535,7.0067,7.1416,19514.0],["2003-07-30",7.1376,7.3201,7.0623,7.2805,13781.0],["2003-07-31",7.2805,7.2805,7.0623,7.2805,18522.0],["2003-08-01",7.2805,7.2805,6.7845,7.1456,26791.0],["2003-08-04",7.1813,7.2725,6.8123,6.9789,7938.0],["2003-08-05",6.9353,7.1614,6.8242,6.8242,9702.0],["2003-08-06",6.8242,7.1416,6.8242,6.9472,9482.0],["2003-08-07",6.9472,7.1416,6.8242,7.0067,8379.0],["2003-08-08",6.8639,7.0305,6.8242,6.8282,4300.0],["2003-08-11",6.9035,7.1376,6.8877,7.1218,3087.0],["2003-08-12",7.1376,7.2844,7.0623,7.2805,12458.0],["2003-08-13",7.2527,7.2805,7.0781,7.217,10915.0],["2003-08-14",7.2686,7.2805,7.2011,7.2805,9923.0],["2003-08-15",7.2567,7.2567,6.8242,6.8242,7056.0],["2003-08-18",7.2289,7.2805,6.9432,7.2408,17309.0],["2003-08-19",7.2408,7.2487,7.1971,7.2408,17750.0],["2003-08-20",7.2606,7.2606,7.1416,7.221,10694.0],["2003-08-21",7.2408,7.2805,7.1337,7.2805,16758.0],["2003-08-22",7.2606,7.2725,6.9829,6.9829,19294.0],["2003-08-25",7.1416,7.2091,6.9432,7.1972,4410.0],["2003-08-26",7.2408,7.2408,6.9432,7.221,7718.0],["2003-08-27",7.2011,7.2606,7.1614,7.2567,7497.0],["2003-08-28",7.2765,7.2805,7.1416,7.221,8930.0],["2003-08-29",7.221,7.2805,7.1456,7.221,7718.0],["2003-09-02",7.2606,7.2805,6.9512,7.2805,10143.0],["2003-09-03",7.2805,7.2805,7.2249,7.2606,11687.0],["2003-09-04",7.2884,7.2884,7.221,7.2329,3197.0],["2003-09-05",7.2408,7.2408,7.0027,7.0543,8489.0],["2003-09-08",7.1892,7.2011,6.9631,7.1892,6395.0],["2003-09-09",7.0107,7.2368,7.0107,7.1535,6284.0],["2003-09-10",7.1416,7.2606,6.9432,7.0424,19073.0],["2003-09-11",7.1813,7.2011,7.0424,7.2011,4520.0],["2003-09-12",7.2408,7.2567,7.0305,7.221,3418.0],["2003-09-15",7.221,7.2606,7.2051,7.2606,5292.0],["2003-09-16",7.2567,7.4154,7.2329,7.3955,17199.0],["2003-09-17",7.2408,7.4035,7.2011,7.2963,5292.0],["2003-09-18",7.1852,7.3717,7.1733,7.34,10033.0],["2003-09-19",7.1813,7.4392,7.1813,7.2329,19184.0],["2003-09-22",7.1416,7.3003,6.9551,7.1773,8600.0],["2003-09-23",7.2408,7.3003,7.1495,7.3003,3197.0],["2003-09-24",7.2448,7.2963,7.2448,7.2963,11576.0],["2003-09-25",7.2448,7.2448,6.8242,6.8242,18853.0],["2003-09-26",6.8242,7.0265,6.8242,6.8242,15545.0],["2003-09-29",6.8282,7.1416,6.8242,7.1416,17971.0],["2003-09-30",7.0821,7.1376,6.8202,6.8361,19294.0],["2003-10-01",6.8401,7.34,6.8401,7.3043,25799.0],["2003-10-02",7.3003,7.336,7.2368,7.2368,8600.0],["2003-10-03",7.3201,7.3201,7.2329,7.3122,7718.0],["2003-10-06",7.3122,7.3122,7.2725,7.3122,4631.0],["2003-10-07",7.2924,7.3122,7.2448,7.3122,5733.0],["2003-10-08",7.3082,7.3082,7.0305,7.0424,8710.0],["2003-10-09",7.0424,7.3559,7.0424,7.2567,24586.0],["2003-10-10",7.221,7.221,7.0424,7.1138,8269.0],["2003-10-13",7.2011,7.2487,7.0781,7.221,6946.0],["2003-10-14",7.1932,7.34,7.1218,7.2606,13671.0],["2003-10-15",7.2487,7.2487,7.0464,7.0503,4851.0],["2003-10-16",7.0063,7.2665,7.0063,7.2145,5072.0],["2003-10-17",7.2465,7.2465,7.0864,7.0864,8159.0],["2003-10-20",7.0904,7.1464,7.0664,7.0664,12789.0],["2003-10-21",7.0704,7.4067,7.0704,7.3026,9923.0],["2003-10-22",7.1104,7.1104,7.0664,7.0664,31642.0],["2003-10-23",7.0744,7.2065,7.0664,7.0664,5292.0],["2003-10-24",7.0664,7.1905,7.0143,7.0143,20507.0],["2003-10-27",7.0143,7.3466,7.0143,7.2866,8269.0],["2003-10-28",7.3066,7.3066,7.2225,7.3066,19184.0],["2003-10-29",7.3066,7.3066,7.2425,7.3066,17420.0],["2003-10-30",7.3066,7.3066,7.1825,7.2145,9702.0],["2003-10-31",7.3066,7.3066,7.1104,7.1104,13451.0],["2003-11-03",7.1504,7.3066,7.0744,7.2866,6725.0],["2003-11-04",7.2665,7.2866,7.1304,7.1504,4190.0],["2003-11-05",7.1104,7.3066,7.0303,7.3066,5954.0],["2003-11-06",7.3066,7.3066,7.0744,7.2866,7277.0],["2003-11-07",7.2665,7.3066,7.0864,7.2585,10915.0],["2003-11-10",7.1825,7.2665,7.0904,7.0904,9482.0],["2003-11-11",7.1104,7.2065,6.9823,7.0904,7166.0],["2003-11-12",7.2265,7.3066,7.2225,7.2665,13671.0],["2003-11-13",7.2065,7.2665,7.1144,7.2665,5954.0],["2003-11-14",7.2665,7.3066,7.0463,7.0544,12128.0],["2003-11-17",6.9863,7.1384,6.8782,6.9102,24476.0],["2003-11-18",6.9062,7.1905,6.8462,6.8462,16758.0],["2003-11-19",6.8462,7.0784,6.8462,6.9903,12017.0],["2003-11-20",6.9943,7.2065,6.9943,7.1945,12128.0],["2003-11-21",7.2025,7.3066,7.0944,7.2385,13340.0],["2003-11-24",7.2665,7.3066,7.1945,7.2665,24917.0],["2003-11-25",7.2425,7.3066,7.1945,7.1945,7828.0],["2003-11-26",7.3066,7.3066,7.1544,7.2786,6064.0],["2003-11-28",7.2625,7.2665,7.1464,7.1464,3749.0],["2003-12-01",7.2625,7.3066,7.1865,7.3066,6284.0],["2003-12-02",7.3026,7.3106,7.1464,7.2465,11356.0],["2003-12-03",7.2465,7.2866,6.8462,6.8462,26570.0],["2003-12-04",6.8502,6.9703,6.8261,6.9262,12458.0],["2003-12-05",7.0103,7.0864,6.8462,6.8702,10253.0],["2003-12-08",6.9943,7.1625,6.8462,7.1264,15104.0],["2003-12-09",7.0904,7.1384,6.8702,6.9943,12017.0],["2003-12-10",7.1785,7.2065,6.9623,7.1144,19845.0],["2003-12-11",7.1584,7.2265,7.1104,7.1104,15986.0],["2003-12-12",7.1544,7.3066,7.1544,7.3066,8820.0],["2003-12-15",7.3066,7.3066,6.8462,6.8462,13781.0],["2003-12-16",6.8502,7.2065,6.8462,7.2065,16317.0],["2003-12-17",7.1544,7.2465,6.9182,7.1945,4300.0],["2003-12-18",6.9903,7.3066,6.9863,7.2866,7277.0],["2003-12-19",7.3066,7.3066,6.9703,7.0063,10474.0],["2003-12-22",6.9302,7.1705,6.9182,7.1224,4631.0],["2003-12-23",7.0784,7.2025,6.9663,7.2025,8269.0],["2003-12-24",7.0944,7.1985,7.0944,7.1985,551.0],["2003-12-26",7.1104,7.1104,7.1104,7.1104,110.0],["2003-12-29",7.2025,7.2986,7.0864,7.2986,14443.0],["2003-12-30",6.9943,7.2986,6.9943,7.0423,8379.0],["2003-12-31",7.0463,7.2065,6.9182,6.9182,15876.0],["2004-01-02",6.9423,7.1985,6.9142,7.0864,5292.0],["2004-01-05",7.1825,7.2065,6.9863,7.2025,3969.0],["2004-01-06",7.1665,7.2065,7.0303,7.1064,5072.0],["2004-01-07",7.1064,7.2065,6.9623,7.1264,1764.0],["2004-01-08",7.1264,7.2025,7.0143,7.0143,26791.0],["2004-01-09",7.0744,7.0744,6.9062,6.9463,11797.0],["2004-01-12",7.1785,7.1865,6.9182,7.1064,5513.0],["2004-01-13",7.0984,7.1825,6.8862,7.1144,9371.0],["2004-01-14",7.1184,7.1264,7.0864,7.1224,10253.0],["2004-01-15",7.1224,7.1264,6.8902,6.9182,2205.0],["2004-01-16",7.0824,7.1224,6.9423,7.0984,4079.0],["2004-01-20",7.0584,7.1064,7.0063,7.1064,6284.0],["2004-01-21",7.1024,7.1064,7.0103,7.1064,5623.0],["2004-01-22",7.1226,7.167,6.9084,6.9084,11466.0],["2004-01-23",6.868,7.1468,6.868,7.1468,7938.0],["2004-01-26",7.1589,7.171,7.0094,7.163,7607.0],["2004-01-27",7.167,7.1791,7.0741,7.163,5072.0],["2004-01-28",7.171,7.171,6.9044,6.9044,6836.0],["2004-01-29",7.0296,7.1185,6.9125,7.0943,5513.0],["2004-01-30",7.0135,7.171,6.9569,6.9569,6174.0],["2004-02-02",6.9771,7.1508,6.9569,6.9569,5072.0],["2004-02-03",6.9569,7.171,6.9569,7.0902,2867.0],["2004-02-04",6.8721,7.1468,6.8721,6.9731,27452.0],["2004-02-05",6.9731,7.0377,6.969,7.0014,10694.0],["2004-02-06",7.0943,7.1104,6.9488,6.9731,3859.0],["2004-02-09",6.9084,7.171,6.9084,7.0418,8159.0],["2004-02-10",7.1387,7.171,7.0014,7.171,14553.0],["2004-02-11",7.1589,7.2316,6.9892,7.1872,12458.0],["2004-02-12",6.9569,7.2357,6.9569,7.1347,7828.0],["2004-02-13",7.0256,7.2074,6.961,6.961,18743.0],["2004-02-17",6.9286,7.1347,6.9286,7.1226,13671.0],["2004-02-18",7.1226,7.1266,6.9327,6.9327,14002.0],["2004-02-19",6.9084,7.062,6.9084,6.9125,22712.0],["2004-02-20",6.9852,7.0862,6.9125,6.9165,11687.0],["2004-02-23",7.1266,7.1266,6.9165,6.9165,7497.0],["2004-02-24",7.0256,7.066,6.9206,6.969,14774.0],["2004-02-25",6.9286,7.0296,6.9246,7.0256,7166.0],["2004-02-26",6.9286,7.167,6.9286,7.0498,18632.0],["2004-02-27",6.9892,7.163,6.9488,7.0094,6064.0],["2004-03-01",7.0822,7.171,6.9569,7.171,6064.0],["2004-03-02",7.1993,7.1993,6.9529,6.9569,5402.0],["2004-03-03",6.9569,7.066,6.9488,6.9488,4851.0],["2004-03-04",6.9569,7.0458,6.9408,7.0337,5402.0],["2004-03-05",7.0337,7.1549,6.9529,7.0014,10584.0],["2004-03-08",6.9812,7.0094,6.9367,6.9488,8600.0],["2004-03-09",7.0377,7.0377,6.9367,6.9488,18632.0],["2004-03-10",6.9488,7.1064,6.9286,6.9448,19735.0],["2004-03-11",6.9448,7.062,6.9084,6.9084,23483.0],["2004-03-12",6.9125,7.1508,6.9084,7.1468,19735.0],["2004-03-15",7.0781,7.1306,6.868,6.868,14002.0],["2004-03-16",6.965,6.9852,6.7105,6.7307,18632.0],["2004-03-17",6.8963,7.1064,6.8559,7.0902,17309.0],["2004-03-18",7.0498,7.0781,6.8882,7.0014,7497.0],["2004-03-19",7.167,7.1832,6.6701,6.6822,25909.0],["2004-03-22",6.6782,6.7509,6.5327,6.5327,20507.0],["2004-03-23",6.6499,6.7953,6.5772,6.6822,8600.0],["2004-03-24",6.6499,6.9529,6.6337,6.6337,7828.0],["2004-03-25",6.7307,6.9771,6.6458,6.9771,15104.0],["2004-03-26",6.9852,6.9852,6.6903,6.7064,4961.0],["2004-03-29",6.8115,7.0418,6.8115,6.9206,11246.0],["2004-03-30",7.0175,7.0337,6.8882,6.9892,5954.0],["2004-03-31",6.9771,7.0337,6.8196,6.8276,6064.0],["2004-04-01",6.8276,7.0296,6.8236,6.9084,5072.0],["2004-04-02",6.9206,7.0983,6.868,7.0054,22491.0],["2004-04-05",6.9852,7.062,6.8721,7.062,4300.0],["2004-04-06",6.8721,7.0296,6.8721,6.9004,4190.0],["2004-04-07",7.066,7.066,6.8802,7.062,6395.0],["2004-04-08",6.965,7.0337,6.7145,6.7145,5513.0],["2004-04-12",6.759,6.9933,6.759,6.8842,4079.0],["2004-04-13",6.9771,6.9892,6.6741,6.6903,10915.0],["2004-04-14",6.7872,6.7872,6.5489,6.7307,15876.0],["2004-04-15",6.5731,6.7832,6.5731,6.7226,4741.0],["2004-04-16",6.6216,6.9084,6.5368,6.7024,6174.0],["2004-04-19",6.6943,6.8236,6.5489,6.7751,4079.0],["2004-04-20",6.763,6.8559,6.5246,6.5327,14994.0],["2004-04-21",6.5852,6.763,6.5246,6.6054,35831.0],["2004-04-22",6.565,6.9771,6.565,6.658,38808.0],["2004-04-23",6.8579,6.9354,6.6498,6.711,15876.0],["2004-04-26",6.7599,6.8456,6.5723,6.6253,24145.0],["2004-04-27",6.6702,6.8293,6.6172,6.8293,18302.0],["2004-04-28",6.6906,6.8048,6.4621,6.5233,46636.0],["2004-04-29",6.5356,6.5845,6.4295,6.507,19625.0],["2004-04-30",6.5152,6.5437,6.3969,6.4213,20617.0],["2004-05-03",6.4132,6.6294,6.4132,6.5641,12238.0],["2004-05-04",6.5233,6.5968,6.4377,6.5111,4961.0],["2004-05-05",6.5274,6.5886,6.4417,6.507,4410.0],["2004-05-06",6.4703,6.5682,6.3561,6.4132,23924.0],["2004-05-07",6.4132,6.5274,6.303,6.303,29327.0],["2004-05-10",6.303,6.405,6.1358,6.303,17089.0],["2004-05-11",6.405,6.405,6.303,6.405,9482.0],["2004-05-12",6.405,6.6743,6.1643,6.6743,24476.0],["2004-05-13",6.4703,6.6498,6.1602,6.2786,350375.0],["2004-05-14",6.3724,6.454,5.9685,6.2418,26681.0],["2004-05-17",6.2255,6.2622,6.0215,6.1929,18743.0],["2004-05-18",6.2786,6.3357,6.1766,6.303,16097.0],["2004-05-19",6.4009,6.5152,6.1439,6.2174,21168.0],["2004-05-20",6.2051,6.299,6.1766,6.1929,16097.0],["2004-05-21",6.3438,6.3438,6.1766,6.2214,15325.0],["2004-05-24",6.4417,6.4825,6.1847,6.4336,31862.0],["2004-05-25",6.4132,6.6457,6.3683,6.6457,31091.0],["2004-05-26",6.6294,6.7844,6.56,6.6457,22271.0],["2004-05-27",6.7232,6.7763,6.6416,6.6988,8710.0],["2004-05-28",6.7192,6.7232,6.5029,6.5111,9592.0],["2004-06-01",6.4254,6.8538,6.4254,6.8089,22271.0],["2004-06-02",6.6335,6.813,6.6335,6.7885,8159.0],["2004-06-03",6.8089,6.8089,6.5315,6.8089,6836.0],["2004-06-04",6.6743,6.8089,6.5356,6.6539,7277.0],["2004-06-07",6.7314,6.813,6.6539,6.813,10253.0],["2004-06-08",6.7518,6.813,6.7518,6.813,9592.0],["2004-06-09",6.7844,6.813,6.6784,6.6947,8930.0],["2004-06-10",6.7926,6.8293,6.6906,6.7722,59976.0],["2004-06-14",6.7722,6.7722,6.3234,6.4458,28224.0],["2004-06-15",6.6743,6.8619,6.5233,6.8619,15435.0],["2004-06-16",6.7722,6.9354,6.7355,6.813,13010.0],["2004-06-17",6.813,6.866,6.5274,6.6906,19955.0],["2004-06-18",6.6416,6.8048,6.609,6.8048,56999.0],["2004-06-21",6.7069,6.7763,6.6335,6.6376,6725.0],["2004-06-22",6.6335,6.6335,6.4254,6.5641,11687.0],["2004-06-23",6.711,6.7314,6.6131,6.6131,15435.0],["2004-06-24",6.5356,6.7314,6.5356,6.5804,14884.0],["2004-06-25",6.5804,8.1266,6.5804,6.9313,152586.0],["2004-06-28",6.7355,6.9354,6.7355,6.8823,23042.0],["2004-06-29",6.8946,7.3433,6.7355,7.123,49172.0],["2004-06-30",6.9802,7.1353,6.8823,7.1353,22160.0],["2004-07-01",7.0537,7.1353,6.7926,7.021,18522.0],["2004-07-02",6.9476,7.123,6.8742,7.0986,6836.0],["2004-07-06",6.9558,7.0129,6.7926,6.8619,15104.0],["2004-07-07",6.9231,6.9313,6.7355,6.8252,11797.0],["2004-07-08",6.7722,6.8334,6.4907,6.4989,11907.0],["2004-07-09",6.5356,6.7314,6.507,6.6131,9041.0],["2004-07-12",6.5356,6.7763,6.5233,6.6294,14663.0],["2004-07-13",6.7436,6.9272,6.6212,6.813,9371.0],["2004-07-14",6.6172,6.7355,6.5396,6.5396,10364.0],["2004-07-15",6.556,6.5764,6.507,6.5764,13671.0],["2004-07-16",6.5723,6.7477,6.5274,6.5274,17420.0],["2004-07-19",6.7314,6.7314,6.5274,6.6416,11466.0],["2004-07-20",6.7314,6.9721,6.6294,6.9354,20286.0],["2004-07-21",6.9354,6.9354,6.5764,6.6988,29327.0],["2004-07-22",6.918,7.0937,6.6867,6.9095,34545.0],["2004-07-23",6.7381,6.9909,6.7381,6.9009,16800.0],["2004-07-26",7.068,7.1108,6.8709,6.8838,13860.0],["2004-07-27",6.9994,7.1922,6.9994,7.1065,9765.0],["2004-07-28",7.008,7.2821,6.8752,7.2564,12495.0],["2004-07-29",7.2436,7.3892,7.0851,7.2821,17535.0],["2004-07-30",7.1351,7.3427,7.027,7.0313,10080.0],["2004-08-02",7.3254,7.3254,7.027,7.1611,5460.0],["2004-08-03",7.347,7.347,7.0011,7.0011,13545.0],["2004-08-04",7.0054,7.5459,6.9189,7.3384,42000.0],["2004-08-05",7.1351,7.3513,7.0054,7.0054,10605.0],["2004-08-06",6.867,7.2648,6.867,6.9275,14175.0],["2004-08-09",7.0011,7.0875,6.9146,6.9146,11235.0],["2004-08-10",6.9621,7.2043,6.9189,7.1308,22365.0],["2004-08-11",6.9189,7.1394,6.9146,7.1394,32655.0],["2004-08-12",6.9275,7.1481,6.9275,7.0486,6615.0],["2004-08-13",7.1221,7.1524,6.9924,6.9967,9030.0],["2004-08-16",7.1567,7.3513,7.0875,7.334,22785.0],["2004-08-17",7.4378,7.4378,7.2173,7.3297,9870.0],["2004-08-18",7.2562,7.5848,7.2302,7.3427,35175.0],["2004-08-19",7.4854,7.4854,7.1654,7.2302,9240.0],["2004-08-20",7.2346,7.3513,7.2259,7.3297,26565.0],["2004-08-23",7.1697,7.4162,6.9189,6.9189,27090.0],["2004-08-24",7.0832,7.1265,7.0054,7.053,3045.0],["2004-08-25",7.1135,7.3254,6.9881,7.3254,15645.0],["2004-08-26",7.0313,7.2865,7.0313,7.1221,8400.0],["2004-08-27",7.2432,7.2648,7.1654,7.2432,4200.0],["2004-08-30",7.1135,7.2389,7.0097,7.1178,13230.0],["2004-08-31",7.2216,7.2216,7.0184,7.0313,17745.0],["2004-09-01",7.1221,7.4162,6.9794,7.1567,347655.0],["2004-09-02",7.1351,7.334,7.1351,7.2432,15855.0],["2004-09-03",7.2432,7.2432,7.1351,7.1438,9765.0],["2004-09-07",7.2432,7.347,7.0659,7.2389,10185.0],["2004-09-08",7.2432,7.2432,7.1351,7.1351,7980.0],["2004-09-09",7.1394,7.2432,7.1394,7.174,14805.0],["2004-09-10",7.2605,7.2605,7.1265,7.2432,8190.0],["2004-09-13",7.2475,7.347,7.187,7.187,13335.0],["2004-09-14",7.1567,7.2432,7.1265,7.1351,5250.0],["2004-09-15",7.1351,7.2302,7.1265,7.2302,9870.0],["2004-09-16",7.2346,7.347,7.2259,7.3297,7770.0],["2004-09-17",7.3859,7.3859,7.0616,7.2302,61005.0],["2004-09-20",7.3081,7.3081,7.0919,7.1438,11235.0],["2004-09-21",7.2432,7.2432,7.1308,7.1567,7875.0],["2004-09-22",7.1394,7.2,7.0703,7.1092,15120.0],["2004-09-23",7.174,7.174,7.0703,7.0703,3465.0],["2004-09-24",7.174,7.1784,7.0746,7.0746,2730.0],["2004-09-27",7.0746,7.1351,7.0703,7.0703,8925.0],["2004-09-28",7.0702,7.1611,7.0702,7.1567,15330.0],["2004-09-29",7.0919,7.2432,7.0919,7.2389,11025.0],["2004-09-30",7.2389,7.2432,7.1092,7.2389,7455.0],["2004-10-01",7.2432,7.2821,7.0746,7.1697,26775.0],["2004-10-04",7.0919,7.2908,7.0919,7.2346,7035.0],["2004-10-05",7.2648,7.2648,7.1567,7.1784,1470.0],["2004-10-06",7.2,7.3211,7.1827,7.3211,5250.0],["2004-10-07",7.347,7.347,7.1784,7.213,9240.0],["2004-10-08",7.2173,7.2562,7.0832,7.0832,4620.0],["2004-10-11",7.0919,7.2173,7.0919,7.2173,1260.0],["2004-10-12",7.0703,7.2648,7.0703,7.1827,9870.0],["2004-10-13",7.3167,7.3167,7.1827,7.2648,5355.0],["2004-10-14",7.0832,7.1438,7.0789,7.0789,3885.0],["2004-10-15",7.1913,7.2648,7.1611,7.187,7140.0],["2004-10-18",7.1048,7.2648,7.1048,7.2648,8190.0],["2004-10-19",7.187,7.2389,7.1567,7.1827,10815.0],["2004-10-20",7.1351,7.2389,7.0746,7.2346,15015.0],["2004-10-21",7.252,7.4179,7.204,7.4005,12915.0],["2004-10-22",7.3918,7.4005,7.1822,7.1996,115815.0],["2004-10-25",7.0774,7.335,7.0774,7.335,8715.0],["2004-10-26",7.2739,7.3394,7.204,7.335,12705.0],["2004-10-27",7.3263,7.335,7.2389,7.335,18585.0],["2004-10-28",7.2477,7.4136,7.2389,7.4092,31500.0],["2004-10-29",7.4005,7.4048,7.252,7.3263,11130.0],["2004-11-01",7.2651,7.4179,7.2651,7.4179,23520.0],["2004-11-02",7.4179,7.4179,7.2782,7.3001,12390.0],["2004-11-03",7.3656,7.4179,7.3219,7.4179,11235.0],["2004-11-04",7.4136,7.4223,7.3874,7.4179,11655.0],["2004-11-05",7.3481,7.4267,7.3219,7.4223,5355.0],["2004-11-08",7.3088,7.4179,7.3044,7.3568,6195.0],["2004-11-09",7.4136,7.4223,7.3656,7.4179,5355.0],["2004-11-10",7.4136,7.431,7.3787,7.4179,15750.0],["2004-11-11",7.4048,7.4267,7.3568,7.4223,27090.0],["2004-11-12",7.4136,7.4223,7.3568,7.4223,15750.0],["2004-11-15",7.3525,7.4485,7.2826,7.431,32865.0],["2004-11-16",7.4616,7.466,7.3088,7.3132,11760.0],["2004-11-17",7.3743,7.5315,7.3743,7.5184,34755.0],["2004-11-18",7.4834,7.4834,7.3918,7.4354,121065.0],["2004-11-19",7.3437,7.4878,7.3437,7.3568,10605.0],["2004-11-22",7.3568,7.5315,7.3568,7.5315,20475.0],["2004-11-23",7.5315,7.5315,7.3612,7.5096,26040.0],["2004-11-24",7.5096,7.5315,7.4485,7.4485,13965.0],["2004-11-26",7.5315,7.5751,7.5315,7.5751,945.0],["2004-11-29",7.4922,7.5751,7.431,7.5751,13860.0],["2004-11-30",7.5751,7.5751,7.5271,7.5708,9030.0],["2004-12-01",7.5446,7.7803,7.5446,7.6712,126000.0],["2004-12-02",7.6668,7.7934,7.6101,7.7585,22155.0],["2004-12-03",7.6974,7.9244,7.6101,7.7934,20475.0],["2004-12-06",7.7192,7.8589,7.6144,7.8589,12810.0],["2004-12-07",7.5882,7.6843,7.3612,7.3612,33915.0],["2004-12-08",7.4922,7.6232,7.4485,7.6232,10080.0],["2004-12-09",7.4529,7.7017,7.4529,7.7017,2835.0],["2004-12-10",7.7323,7.8546,7.5053,7.7934,17010.0],["2004-12-13",7.8589,7.8633,7.6624,7.8196,41895.0],["2004-12-14",7.8196,7.8589,7.776,7.8589,6090.0],["2004-12-15",7.6974,7.8589,7.6974,7.8546,16170.0],["2004-12-16",7.6974,7.8022,7.6974,7.7934,20160.0],["2004-12-17",7.8502,7.8502,7.6886,7.7847,19215.0],["2004-12-20",7.8589,7.8589,7.7847,7.7847,7455.0],["2004-12-21",7.8589,7.8633,7.8022,7.8022,14595.0],["2004-12-22",7.8546,7.8589,7.8502,7.8589,2205.0],["2004-12-23",7.8502,7.8502,7.7934,7.8022,4515.0],["2004-12-27",7.6974,7.824,7.6974,7.7847,4725.0],["2004-12-28",7.8109,7.8546,7.8065,7.8546,4830.0],["2004-12-29",7.8065,7.9026,7.7934,7.8764,55125.0],["2004-12-30",7.8502,7.8939,7.8153,7.8153,5460.0],["2004-12-31",7.8065,7.8633,7.6886,7.6886,8715.0],["2005-01-03",7.8458,7.8458,7.6799,7.6886,13650.0],["2005-01-04",7.8065,7.8284,7.6886,7.7716,22995.0],["2005-01-05",7.6843,7.7629,7.6843,7.6974,23940.0],["2005-01-06",7.8153,7.8153,7.6886,7.7061,4200.0],["2005-01-07",7.8153,7.8153,7.7105,7.7367,26985.0],["2005-01-10",7.6843,7.9157,7.6843,7.8327,43575.0],["2005-01-11",7.7803,7.8371,7.7498,7.8371,7035.0],["2005-01-12",7.9375,7.9375,7.7498,7.8371,12600.0],["2005-01-13",7.9724,7.9724,7.7498,7.7847,27510.0],["2005-01-14",7.8895,7.8895,7.7672,7.776,5880.0],["2005-01-18",7.7498,7.8022,7.7498,7.7847,37695.0],["2005-01-19",7.8153,7.8153,7.6144,7.7672,19530.0],["2005-01-20",7.8069,7.8377,7.6571,7.7937,21630.0],["2005-01-21",7.8113,7.8113,7.7716,7.7849,10395.0],["2005-01-24",7.8113,7.8245,7.7716,7.7716,12390.0],["2005-01-25",7.8113,7.8245,7.7716,7.8113,7140.0],["2005-01-26",7.8862,7.9302,7.7805,7.9302,11445.0],["2005-01-27",7.8862,7.9302,7.7849,7.895,7560.0],["2005-01-28",7.8465,7.9258,7.7716,7.8774,18585.0],["2005-01-31",7.9258,8.0404,7.917,8.0404,8505.0],["2005-02-01",8.036,8.0404,7.9038,8.0051,20160.0],["2005-02-02",8.0228,8.0668,7.9082,8.0668,12915.0],["2005-02-03",7.8862,8.481,7.8774,7.917,17535.0],["2005-02-04",8.0095,8.1505,8.0095,8.1505,2415.0],["2005-02-07",8.1109,8.2475,7.9743,7.9743,22680.0],["2005-02-08",8.0007,8.058,7.9655,7.9963,2415.0],["2005-02-09",7.9391,8.08,7.8069,7.8201,24990.0],["2005-02-10",7.8245,7.9699,7.8201,7.9347,5880.0],["2005-02-11",7.8025,8.2342,7.8025,8.2342,12915.0],["2005-02-14",8.1726,8.1726,7.8245,7.9831,9450.0],["2005-02-15",8.0404,8.1065,7.8245,8.0889,10080.0],["2005-02-16",8.0404,8.177,8.0228,8.036,13650.0],["2005-02-17",8.0316,8.1329,7.8421,7.8421,20685.0],["2005-02-18",7.9655,7.9655,7.8245,7.8245,9765.0],["2005-02-22",7.7628,7.8642,7.732,7.7937,23730.0],["2005-02-23",7.8862,7.8862,7.6527,7.6747,10815.0],["2005-02-24",7.8862,7.9831,7.7188,7.9831,28875.0],["2005-02-25",7.9831,8.0448,7.7628,8.0316,9135.0],["2005-02-28",8.036,8.1505,7.7893,7.8289,17535.0],["2005-03-01",7.8377,8.1549,7.8377,8.0051,14910.0],["2005-03-02",7.9347,8.1065,7.9347,7.9435,3255.0],["2005-03-03",7.9699,7.9743,7.8245,7.8289,7560.0],["2005-03-04",7.9699,8.0888,7.8201,8.0007,4725.0],["2005-03-07",8.08,8.1637,8.058,8.08,4305.0],["2005-03-08",8.0272,8.0272,7.8025,7.9743,19740.0],["2005-03-09",7.8201,8.0051,7.7144,7.732,27195.0],["2005-03-10",7.754,7.9302,7.71,7.8421,40530.0],["2005-03-11",7.754,7.9082,7.7364,7.8069,13755.0],["2005-03-14",7.8686,7.9963,7.754,7.9655,51555.0],["2005-03-15",7.9787,8.1065,7.8862,7.9611,22785.0],["2005-03-16",7.8465,8.0184,7.7188,7.7364,32340.0],["2005-03-17",7.8421,7.9038,7.71,7.7849,27090.0],["2005-03-18",7.9038,7.9038,7.6659,7.6659,71295.0],["2005-03-21",7.8025,7.8686,7.6571,7.7849,13755.0],["2005-03-22",7.6703,7.7496,7.4632,7.4765,22260.0],["2005-03-23",7.4721,7.6174,7.3399,7.3399,9240.0],["2005-03-24",7.4456,7.4456,7.1681,7.1681,9660.0],["2005-03-28",7.1769,7.2694,7.0183,7.1769,24360.0],["2005-03-29",7.1416,7.2297,7.1284,7.1372,9660.0],["2005-03-30",7.0932,7.4853,7.0932,7.4765,12915.0],["2005-03-31",7.4148,7.5073,7.2606,7.5073,29190.0],["2005-04-01",7.5337,7.5337,7.146,7.1548,28560.0],["2005-04-04",7.1548,7.5161,7.1504,7.45,18585.0],["2005-04-05",7.3575,7.6703,7.3267,7.6263,40005.0],["2005-04-06",7.7364,7.9743,7.6659,7.7672,27930.0],["2005-04-07",7.8201,7.9302,7.8069,7.9038,3885.0],["2005-04-08",7.6835,7.776,7.4148,7.4632,25410.0],["2005-04-11",7.5381,7.5381,7.1637,7.1725,19635.0],["2005-04-12",7.1637,7.4588,7.1372,7.287,33600.0],["2005-04-13",7.2826,7.3795,7.1593,7.1637,14175.0],["2005-04-14",7.2033,7.2694,7.1328,7.146,24570.0],["2005-04-15",7.1945,7.265,6.7892,6.8641,25410.0],["2005-04-18",6.8376,7.5381,6.8332,7.4897,26250.0],["2005-04-19",7.6659,7.7012,7.406,7.5998,32865.0],["2005-04-20",7.3795,7.4985,7.1372,7.1989,25410.0],["2005-04-21",7.3413,7.7239,7.2345,7.6483,16590.0],["2005-04-22",7.5682,7.8084,7.5682,7.7373,34860.0],["2005-04-25",7.7862,7.7862,7.4659,7.6661,32235.0],["2005-04-26",7.5726,7.6705,7.3858,7.4036,23205.0],["2005-04-27",7.3724,7.5815,7.2523,7.4792,10815.0],["2005-04-28",7.4303,7.6038,7.1855,7.2033,38745.0],["2005-04-29",7.2122,7.497,7.1989,7.4525,24360.0],["2005-05-02",7.3235,7.4614,7.2478,7.4392,20160.0],["2005-05-03",7.3235,7.5103,7.2567,7.3724,22155.0],["2005-05-04",7.4525,7.7061,7.4125,7.6305,10395.0],["2005-05-05",7.6216,7.6972,7.4926,7.675,22470.0],["2005-05-06",7.6972,7.7061,7.5726,7.7061,12495.0],["2005-05-09",7.7462,7.8085,7.6082,7.8085,14805.0],["2005-05-10",7.6216,7.7729,7.5726,7.5993,8400.0],["2005-05-11",7.6082,7.6794,7.3858,7.5949,20160.0],["2005-05-12",7.6616,7.6972,7.2434,7.3012,17430.0],["2005-05-13",7.3858,8.1955,7.1678,8.1866,52605.0],["2005-05-16",7.9642,8.1777,7.804,8.111,30240.0],["2005-05-17",8.0087,8.1644,8.0087,8.151,28875.0],["2005-05-18",8.1644,8.2445,8.0398,8.2311,33285.0],["2005-05-19",8.2178,8.2178,7.8841,8.0398,21735.0],["2005-05-20",8.0532,8.0532,7.8351,7.8974,6825.0],["2005-05-23",7.9998,7.9998,7.6616,7.7684,13020.0],["2005-05-24",7.8173,7.8173,7.5637,7.5771,16695.0],["2005-05-25",7.5637,7.7417,7.4837,7.6572,50085.0],["2005-05-26",7.7462,8.0042,7.7417,7.9953,22470.0],["2005-05-27",7.9998,8.0042,7.8574,7.9375,8190.0],["2005-05-31",7.9642,8.0087,7.9241,7.9241,5355.0],["2005-06-01",7.9286,8.0087,7.9286,8.0087,10815.0],["2005-06-02",8.0042,8.0621,7.9731,8.0487,11025.0],["2005-06-03",7.982,8.0487,7.933,7.9909,6510.0],["2005-06-06",7.9152,7.9775,7.7773,7.933,4935.0],["2005-06-07",8.0131,8.0799,7.8262,7.9197,14175.0],["2005-06-08",7.9241,8.0042,7.7017,7.7017,10395.0],["2005-06-09",7.6972,7.7995,7.6082,7.7862,24150.0],["2005-06-10",7.8841,7.8841,7.675,7.6928,3570.0],["2005-06-13",7.6661,7.7595,7.5637,7.5815,16485.0],["2005-06-14",7.5637,7.7506,7.5637,7.7506,9345.0],["2005-06-15",7.8796,7.8796,7.7061,7.7818,23100.0],["2005-06-16",7.7773,7.9731,7.6572,7.9686,18900.0],["2005-06-17",7.9597,8.0932,7.9197,8.0398,59535.0],["2005-06-20",7.9419,8.0487,7.9063,7.9063,6300.0],["2005-06-21",8.0176,8.0487,7.9597,7.9642,5460.0],["2005-06-22",8.0621,8.1199,7.9864,8.0754,11760.0],["2005-06-23",7.982,8.111,7.9642,7.9642,28245.0],["2005-06-24",7.9642,8.2133,7.9553,8.2133,82530.0],["2005-06-27",8.0932,8.2311,8.0888,8.2311,41265.0],["2005-06-28",8.2267,8.4046,8.2044,8.4046,38010.0],["2005-06-29",8.3646,8.4625,8.2845,8.4536,20685.0],["2005-06-30",8.4536,8.4936,8.3646,8.3646,17640.0],["2005-07-01",8.4536,8.4536,8.1955,8.3112,5670.0],["2005-07-05",8.3424,8.8985,8.329,8.8941,35490.0],["2005-07-06",8.8941,8.8941,8.7428,8.7962,15120.0],["2005-07-07",8.5114,8.8229,8.458,8.7205,13545.0],["2005-07-08",8.8318,8.9074,8.6138,8.8051,28770.0],["2005-07-11",8.8095,8.8718,8.7205,8.7873,20790.0],["2005-07-12",8.6449,8.8051,8.6449,8.7784,17850.0],["2005-07-13",8.7028,8.8496,8.6316,8.7472,6300.0],["2005-07-14",8.8095,8.8095,8.7116,8.7828,7560.0],["2005-07-15",8.6093,8.7695,8.4936,8.5604,39585.0],["2005-07-18",8.4536,8.4714,8.3602,8.3735,11025.0],["2005-07-19",8.4536,8.6627,8.418,8.5871,5145.0],["2005-07-20",8.4803,8.7517,8.458,8.7428,15540.0],["2005-07-21",8.7697,8.8101,8.6082,8.7293,19005.0],["2005-07-22",8.7518,8.8101,8.7428,8.7921,7245.0],["2005-07-25",8.7652,8.8146,8.5768,8.6082,21630.0],["2005-07-26",8.6979,8.8101,8.6306,8.8101,6195.0],["2005-07-27",8.8056,8.8101,8.6217,8.8101,4620.0],["2005-07-28",8.8101,8.837,8.6351,8.837,12915.0],["2005-07-29",8.837,8.837,8.6306,8.68,16275.0],["2005-08-01",8.7787,8.9267,8.7652,8.7921,8610.0],["2005-08-02",8.8235,8.837,8.7921,8.837,5565.0],["2005-08-03",8.7473,8.8101,8.7473,8.7607,4305.0],["2005-08-04",8.7473,8.7473,8.523,8.523,10290.0],["2005-08-05",8.523,8.523,8.1193,8.1282,19635.0],["2005-08-08",8.2224,8.357,8.0385,8.0385,9135.0],["2005-08-09",8.1193,8.348,8.0385,8.2852,11970.0],["2005-08-10",8.4108,8.5544,8.052,8.0565,9450.0],["2005-08-11",7.9847,8.1731,7.9847,8.1327,3360.0],["2005-08-12",8.0789,8.1462,8.0026,8.1282,13125.0],["2005-08-15",8.0475,8.2404,8.0296,8.2404,3675.0],["2005-08-16",8.1641,8.2269,8.0251,8.0251,15330.0],["2005-08-17",7.9847,8.3256,7.9847,8.1641,7245.0],["2005-08-18",8.061,8.061,7.8591,7.8591,13965.0],["2005-08-19",7.8501,8.0161,7.8501,7.8726,9135.0],["2005-08-22",7.9533,8.0206,7.8232,7.9264,17745.0],["2005-08-23",7.9443,7.9443,7.7739,7.8187,5775.0],["2005-08-24",7.8815,8.1641,7.8098,8.0475,9975.0],["2005-08-25",8.0744,8.1372,8.0296,8.0924,5250.0],["2005-08-26",8.0296,8.0296,7.7514,7.7604,13335.0],["2005-08-29",7.738,7.9578,7.738,7.8591,6720.0],["2005-08-30",7.9578,7.9578,7.7918,7.904,7350.0],["2005-08-31",7.9578,8.2897,7.8501,8.2269,9660.0],["2005-09-01",8.2852,8.2987,8.1193,8.2987,7980.0],["2005-09-02",8.2494,8.2852,8.1552,8.2449,4515.0],["2005-09-06",8.2538,8.4557,8.2494,8.4512,18690.0],["2005-09-07",8.348,8.6979,8.348,8.6306,8715.0],["2005-09-08",8.5678,8.5678,8.3032,8.3974,3255.0],["2005-09-09",8.4333,8.5993,8.4333,8.5679,4515.0],["2005-09-12",8.6217,8.8774,8.4916,8.8774,10500.0],["2005-09-13",8.7787,8.8056,8.5454,8.5723,12705.0],["2005-09-14",8.6351,8.7069,8.1417,8.209,13650.0],["2005-09-15",8.1193,8.3256,8.0161,8.0924,31080.0],["2005-09-16",8.1686,8.357,8.0565,8.357,73920.0],["2005-09-19",8.2538,8.2987,8.0654,8.1148,7245.0],["2005-09-20",8.1462,8.3211,8.0296,8.0879,16275.0],["2005-09-21",8.0026,8.0879,7.895,7.904,16695.0],["2005-09-22",7.8995,8.043,7.8008,8.0071,8610.0],["2005-09-23",7.9488,8.1238,7.8277,8.1238,8820.0],["2005-09-26",8.2224,8.3256,8.191,8.3256,7560.0],["2005-09-27",8.2449,8.2449,8.0475,8.1238,7455.0],["2005-09-28",8.0789,8.1866,8.0251,8.1417,12285.0],["2005-09-29",8.0206,8.3256,8.0206,8.3256,19425.0],["2005-09-30",8.3256,8.375,8.2942,8.3077,11760.0],["2005-10-03",8.3615,8.366,8.2897,8.2897,4830.0],["2005-10-04",8.366,8.5499,8.1955,8.2494,20475.0],["2005-10-05",8.191,8.2763,8.0654,8.0654,18060.0],["2005-10-06",8.1866,8.2763,8.043,8.1372,22470.0],["2005-10-07",8.2269,8.3929,8.1327,8.2314,12810.0],["2005-10-10",8.1282,8.3122,8.1058,8.191,18795.0],["2005-10-11",8.2718,8.2718,8.0924,8.1462,5985.0],["2005-10-12",8.0744,8.1821,7.9578,8.0071,23625.0],["2005-10-13",8.0071,8.1417,7.886,8.0699,7245.0],["2005-10-14",8.1866,8.2135,7.9981,8.2135,5775.0],["2005-10-17",8.2269,8.2269,7.904,7.9892,11760.0],["2005-10-18",8.0475,8.0699,7.8501,7.895,7560.0],["2005-10-19",7.8501,8.4019,7.8501,8.4019,14700.0],["2005-10-20",8.3883,8.5376,8.049,8.1123,9870.0],["2005-10-21",8.0535,8.4381,8.0535,8.3385,9975.0],["2005-10-24",8.4154,8.5059,8.3521,8.5059,10815.0],["2005-10-25",8.4245,8.4245,8.2028,8.2842,5460.0],["2005-10-26",8.3973,8.5105,8.2254,8.3295,4305.0],["2005-10-27",8.2435,8.2435,8.0128,8.0128,8085.0],["2005-10-28",8.1123,8.2888,8.0806,8.1847,23625.0],["2005-10-31",8.144,8.4607,8.144,8.3702,15435.0],["2005-11-01",8.3023,8.334,8.1802,8.2978,2835.0],["2005-11-02",8.3431,8.7684,8.3431,8.7276,23310.0],["2005-11-03",8.5964,8.8634,8.4969,8.5919,16695.0],["2005-11-04",8.619,8.619,8.3973,8.4969,8505.0],["2005-11-07",8.5783,8.7819,8.5783,8.7684,9765.0],["2005-11-08",8.6598,8.7231,8.5014,8.5783,3255.0],["2005-11-09",8.5964,8.8,8.5828,8.7457,15435.0],["2005-11-10",8.8091,8.9267,8.5467,8.886,34440.0],["2005-11-11",8.7548,8.9177,8.6779,8.8362,13965.0],["2005-11-14",8.9177,8.9177,8.5783,8.5964,6405.0],["2005-11-15",8.5105,8.6371,8.3295,8.3566,16905.0],["2005-11-16",8.2118,8.2118,8.0354,8.0761,17325.0],["2005-11-17",8.1802,8.6055,8.144,8.5512,7770.0],["2005-11-18",8.6914,8.8,8.5467,8.7593,15645.0],["2005-11-21",8.696,8.8226,8.5874,8.8226,8505.0],["2005-11-22",8.8136,8.9312,8.6914,8.9267,18480.0],["2005-11-23",8.8543,8.9267,8.8317,8.9041,4725.0],["2005-11-25",8.8407,8.9177,8.7955,8.8679,2730.0],["2005-11-28",8.7729,8.8769,8.6733,8.7322,16380.0],["2005-11-29",8.8407,8.8679,8.7322,8.8091,11760.0],["2005-11-30",8.8815,8.9086,8.7638,8.8181,9450.0],["2005-12-01",8.9267,8.9358,8.7684,8.886,10080.0],["2005-12-02",8.9493,9.0127,8.7774,8.9584,12915.0],["2005-12-05",8.9584,8.9584,8.8091,8.8181,8190.0],["2005-12-06",8.9177,9.0262,8.9177,8.9448,35385.0],["2005-12-07",8.9177,8.9539,8.7186,8.7684,16380.0],["2005-12-08",8.7231,9.0172,8.6869,8.8679,17430.0],["2005-12-09",8.8,8.9584,8.7955,8.9312,29610.0],["2005-12-12",8.981,8.9991,8.8996,8.9312,28560.0],["2005-12-13",8.9855,9.0036,8.895,8.895,8400.0],["2005-12-14",8.9629,9.0036,8.9041,8.9222,14490.0],["2005-12-15",8.8724,8.981,8.8588,8.981,22890.0],["2005-12-16",8.9991,8.9991,8.8679,8.9448,99645.0],["2005-12-19",8.8588,8.895,8.8091,8.8091,19530.0],["2005-12-20",8.8045,8.9358,8.791,8.791,13545.0],["2005-12-21",8.8769,8.9041,8.7729,8.7729,3570.0],["2005-12-22",8.8498,8.8905,8.8181,8.8905,1890.0],["2005-12-23",8.9358,8.9358,8.7231,8.7231,3255.0],["2005-12-27",8.7095,8.7774,8.6598,8.6869,15120.0],["2005-12-28",8.7955,8.8905,8.7322,8.7593,3150.0],["2005-12-29",8.7548,8.8905,8.6733,8.7186,16695.0],["2005-12-30",8.61,8.7095,8.4607,8.4607,29715.0],["2006-01-03",8.5828,8.9267,8.334,8.7095,41580.0],["2006-01-04",8.7095,8.8226,8.6552,8.7141,6720.0],["2006-01-05",8.7412,8.8136,8.6869,8.7457,4620.0],["2006-01-06",8.8498,8.9131,8.7683,8.791,9135.0],["2006-01-09",8.8588,8.8905,8.6688,8.8136,15855.0],["2006-01-10",8.7186,8.9584,8.6326,8.9539,15750.0],["2006-01-11",8.9584,8.9584,8.6733,8.9041,29295.0],["2006-01-12",8.7503,8.8407,8.7095,8.7095,12600.0],["2006-01-13",8.7819,8.8317,8.6417,8.7005,3780.0],["2006-01-17",8.6598,8.7955,8.6417,8.7276,8190.0],["2006-01-18",8.6236,8.9131,8.6236,8.9086,7455.0],["2006-01-19",8.9493,8.9584,8.8905,8.9539,5040.0],["2006-01-20",9.0036,9.0036,8.7322,8.7322,30870.0],["2006-01-23",8.7955,8.9267,8.7095,8.7367,81900.0],["2006-01-24",8.7412,8.8905,8.7276,8.7322,27615.0],["2006-01-25",8.7412,8.8724,8.6507,8.7276,13125.0],["2006-01-26",8.9329,9.047,8.7824,8.8052,34440.0],["2006-01-27",8.7504,8.8964,8.7504,8.8143,47040.0],["2006-01-30",8.8143,8.8417,8.7139,8.7139,5145.0],["2006-01-31",8.7961,8.7961,8.6729,8.7139,12075.0],["2006-02-01",8.6729,8.7094,8.6044,8.609,18690.0],["2006-02-02",8.6045,8.6455,8.349,8.349,27825.0],["2006-02-03",8.3261,8.4585,8.3261,8.3261,5985.0],["2006-02-06",8.3262,8.422,8.2897,8.3626,25515.0],["2006-02-07",8.4356,8.6638,8.1938,8.2167,33705.0],["2006-02-08",8.2623,8.276,8.1437,8.2075,24045.0],["2006-02-09",8.276,8.276,8.0159,8.0752,17325.0],["2006-02-10",8.0068,8.1163,8.0068,8.0114,15960.0],["2006-02-13",8.0068,8.1391,7.984,7.984,22680.0],["2006-02-14",8.057,8.2303,7.984,8.2167,19950.0],["2006-02-15",8.2851,8.5406,8.2303,8.463,26250.0],["2006-02-16",8.5178,8.7368,8.4995,8.6774,21315.0],["2006-02-17",8.7459,8.7459,8.5908,8.6546,12180.0],["2006-02-21",8.6044,8.6409,8.3535,8.5086,13230.0],["2006-02-22",8.5543,8.7778,8.4904,8.7003,13230.0],["2006-02-23",8.6227,8.6774,8.4676,8.5223,8295.0],["2006-02-24",8.4493,8.7413,8.349,8.6729,18480.0],["2006-02-27",8.7641,8.7824,8.6638,8.7824,4410.0],["2006-02-28",8.6957,8.6957,8.4858,8.4858,17010.0],["2006-03-01",8.5497,8.755,8.495,8.682,17745.0],["2006-03-02",8.7596,8.7687,8.5132,8.7687,10920.0],["2006-03-03",8.6592,8.7824,8.5178,8.5862,7980.0],["2006-03-06",8.5132,8.5132,8.4402,8.4402,41895.0],["2006-03-07",8.4311,8.5634,8.4311,8.4904,9240.0],["2006-03-08",8.4858,8.5908,8.463,8.4858,26355.0],["2006-03-09",8.5451,8.6136,8.4858,8.4858,13440.0],["2006-03-10",8.4858,8.5588,8.4858,8.5406,10710.0],["2006-03-13",8.641,8.7824,8.641,8.7778,14700.0],["2006-03-14",8.6911,8.8599,8.5953,8.8371,14700.0],["2006-03-15",8.8964,8.8964,8.6911,8.7687,20370.0],["2006-03-16",8.8645,8.8828,8.6957,8.8234,14280.0],["2006-03-17",8.8964,8.9466,8.6546,8.6546,153930.0],["2006-03-20",8.5999,8.9192,8.568,8.8189,46725.0],["2006-03-21",8.7322,8.8964,8.6957,8.7869,29610.0],["2006-03-22",8.6911,8.8326,8.6683,8.755,9660.0],["2006-03-23",8.7322,8.8371,8.6683,8.7276,20370.0],["2006-03-24",8.7504,8.8919,8.7504,8.8554,17220.0],["2006-03-27",8.7094,8.8964,8.6957,8.755,12285.0],["2006-03-28",8.7139,8.8964,8.6683,8.6683,12495.0],["2006-03-29",8.7368,9.0105,8.6957,8.9922,25410.0],["2006-03-30",8.8417,9.0105,8.7231,9.0059,12075.0],["2006-03-31",9.0105,9.0789,8.8964,9.047,26985.0],["2006-04-03",8.9557,9.0242,8.9101,8.9649,8295.0],["2006-04-04",8.9056,9.0105,8.7459,8.9512,14070.0],["2006-04-05",8.9557,9.0698,8.9512,9.0516,36750.0],["2006-04-06",8.9831,9.0561,8.9512,8.9968,16695.0],["2006-04-07",9.0789,9.1109,8.8873,8.9694,34860.0],["2006-04-10",8.9329,9.0424,8.9329,8.9649,11970.0],["2006-04-11",9.0379,9.0744,8.9649,8.9786,20685.0],["2006-04-12",8.9512,9.0333,8.9512,8.9649,14385.0],["2006-04-13",9.0789,9.0789,8.9512,9.0789,7140.0],["2006-04-17",8.9831,9.0789,8.974,8.9922,12600.0],["2006-04-18",9.0789,9.3527,8.9877,9.3299,22680.0],["2006-04-19",9.2432,9.5397,9.2158,9.5397,22470.0],["2006-04-20",9.5717,9.5717,9.0105,9.2614,15855.0],["2006-04-21",9.4485,9.4485,9.0516,9.0698,20475.0],["2006-04-24",9.0652,9.2842,9.0105,9.0561,17535.0],["2006-04-25",8.9649,9.1017,8.9649,9.047,14805.0],["2006-04-26",9.0014,9.1245,9.0014,9.0698,7980.0],["2006-04-27",8.9603,9.1975,8.9603,9.0424,10815.0],["2006-04-28",9.1804,9.1804,8.8585,9.1482,21315.0],["2006-05-01",9.1988,9.2126,9.0608,9.0838,18060.0],["2006-05-02",9.07,9.2126,9.0378,9.1988,11025.0],["2006-05-03",9.1942,9.2448,9.0838,9.1988,8295.0],["2006-05-04",9.0838,9.1988,9.0608,9.1896,8610.0],["2006-05-05",9.1988,9.3046,9.1298,9.1712,24150.0],["2006-05-08",9.0562,9.3,9.0378,9.1206,15330.0],["2006-05-09",9.0332,9.0654,8.9688,8.978,10710.0],["2006-05-10",9.0194,9.1758,8.8631,8.8631,28245.0],["2006-05-11",8.9228,8.9228,8.2835,8.3203,32550.0],["2006-05-12",8.3019,8.3433,8.049,8.0536,29715.0],["2006-05-15",8.049,8.1409,7.819,7.9386,21210.0],["2006-05-16",7.8834,7.98,7.8466,7.9478,14805.0],["2006-05-17",7.842,7.9524,7.612,7.8466,20580.0],["2006-05-18",7.9386,7.9478,7.5982,7.7316,17955.0],["2006-05-19",7.6304,7.865,7.5384,7.8282,13440.0],["2006-05-22",7.7224,7.8834,7.6074,7.8098,11235.0],["2006-05-23",7.865,8.2513,7.727,7.75,30345.0],["2006-05-24",7.75,7.9478,7.6488,7.888,28245.0],["2006-05-25",8.1915,8.1915,7.9708,8.1685,18900.0],["2006-05-26",8.2375,8.2697,8.1042,8.1593,11340.0],["2006-05-30",8.049,8.0628,7.6856,7.6948,26880.0],["2006-05-31",7.6948,7.8144,7.6948,7.7316,18690.0],["2006-06-01",7.8006,8.2145,7.6902,8.2099,47775.0],["2006-06-02",8.2329,8.2329,8.1363,8.2099,15645.0],["2006-06-05",8.1225,8.3801,8.049,8.049,49980.0],["2006-06-06",8.0536,8.0996,7.957,8.0444,17430.0],["2006-06-07",8.1179,8.2513,8.003,8.026,13335.0],["2006-06-08",7.9248,8.1869,7.704,8.0996,20265.0],["2006-06-09",8.0306,8.1823,7.9248,8.0214,16800.0],["2006-06-12",7.9984,8.1409,7.7178,7.819,30450.0],["2006-06-13",7.819,8.026,7.7546,7.8374,14700.0],["2006-06-14",7.9156,7.9984,7.6994,7.7408,21420.0],["2006-06-15",7.8512,8.1501,7.7914,8.1225,30660.0],["2006-06-16",8.1271,8.1869,7.8834,7.9662,200655.0],["2006-06-19",7.9846,7.9846,7.5752,7.5936,21735.0],["2006-06-20",7.612,7.6534,7.4326,7.4326,21210.0],["2006-06-21",7.4878,7.6074,7.3866,7.52,12285.0],["2006-06-22",7.451,7.497,7.359,7.4326,25935.0],["2006-06-23",7.4464,7.52,7.3636,7.428,29085.0],["2006-06-26",7.5108,7.704,7.428,7.704,19425.0],["2006-06-27",7.7638,7.8098,7.543,7.6028,16695.0],["2006-06-28",7.6534,7.7914,7.6212,7.7684,8610.0],["2006-06-29",7.7914,8.5181,7.7914,8.4951,36960.0],["2006-06-30",8.6055,8.6055,8.1317,8.5871,89250.0],["2006-07-03",8.3985,8.7389,8.3985,8.7113,23520.0],["2006-07-05",8.5043,8.5595,8.2605,8.3571,24045.0],["2006-07-06",8.3295,8.4123,8.2237,8.3755,6405.0],["2006-07-07",8.2789,8.4859,8.0996,8.0996,13755.0],["2006-07-10",8.049,8.1869,7.934,8.1409,22365.0],["2006-07-11",8.1041,8.1823,7.8926,8.1777,20160.0],["2006-07-12",8.1088,8.1731,7.8512,7.865,28560.0],["2006-07-13",7.819,7.8834,7.6534,7.6764,28770.0],["2006-07-14",7.612,7.8006,7.5384,7.6672,20055.0],["2006-07-17",7.6948,7.8052,7.5798,7.6396,10500.0],["2006-07-18",7.727,8.1639,7.6304,8.1363,73920.0],["2006-07-19",8.1731,8.6975,8.1731,8.6975,32655.0],["2006-07-20",8.6239,8.6975,8.2099,8.2743,27930.0],["2006-07-21",8.2743,8.2743,7.819,7.9202,39375.0],["2006-07-24",7.9202,8.2559,7.9202,8.2559,27090.0],["2006-07-25",8.2789,8.2789,8.0812,8.1869,21735.0],["2006-07-26",8.1088,8.1363,7.8788,8.003,26040.0],["2006-07-27",8.1665,8.1954,7.9685,8.0023,33600.0],["2006-07-28",8.1375,8.6349,7.9685,8.6349,21200.0],["2006-07-31",8.4176,8.4997,8.3065,8.3838,41800.0],["2006-08-01",8.2872,8.2872,8.0892,8.152,46300.0],["2006-08-02",8.2293,8.3065,8.0699,8.1182,21600.0],["2006-08-03",8.0216,8.2051,8.0216,8.1423,22800.0],["2006-08-04",8.2582,8.3065,7.896,8.0361,36300.0],["2006-08-07",7.9298,8.0216,7.7994,7.9105,23600.0],["2006-08-08",7.9443,8.0892,7.7511,7.7753,25900.0],["2006-08-09",7.8912,7.9443,7.7222,7.7463,20700.0],["2006-08-10",7.727,7.9491,7.7125,7.896,9000.0],["2006-08-11",7.8477,7.9202,7.7367,7.7415,14100.0],["2006-08-14",7.8381,7.9298,7.727,7.7318,20800.0],["2006-08-15",7.9202,7.9202,7.7318,7.8381,35800.0],["2006-08-16",7.999,8.0234,7.8283,7.9942,14500.0],["2006-08-17",7.9454,8.2478,7.9161,8.2136,12900.0],["2006-08-18",8.3161,8.3551,8.0234,8.1941,16200.0],["2006-08-21",8.1258,8.1258,7.8771,7.9015,13400.0],["2006-08-22",7.9259,8.1161,7.8576,8.0039,18100.0],["2006-08-23",8.0478,8.0478,7.7259,7.7552,20200.0],["2006-08-24",7.8039,7.8917,7.7795,7.8039,5600.0],["2006-08-25",7.7795,7.96,7.7795,7.96,20600.0],["2006-08-28",7.9405,8.1697,7.9405,8.1063,22000.0],["2006-08-29",8.16,8.3502,8.1015,8.3502,39400.0],["2006-08-30",8.4087,8.5551,8.3356,8.438,18900.0],["2006-08-31",8.516,8.6575,8.4478,8.477,24900.0],["2006-09-01",8.4917,8.6721,8.4917,8.5843,10000.0],["2006-09-05",8.6916,8.7892,8.6282,8.7355,18500.0],["2006-09-06",8.6526,8.6819,8.5063,8.5209,20900.0],["2006-09-07",8.4478,8.5356,8.3356,8.3405,16300.0],["2006-09-08",8.3258,8.3502,8.2673,8.3453,8800.0],["2006-09-11",8.3356,8.4526,8.2673,8.3063,3400.0],["2006-09-12",8.3551,8.7209,8.3258,8.6868,20200.0],["2006-09-13",8.7258,8.7258,8.6087,8.6819,11400.0],["2006-09-14",8.6136,8.6916,8.5599,8.6868,12300.0],["2006-09-15",8.7307,8.7355,8.6331,8.6672,85300.0],["2006-09-18",8.599,8.6819,8.4331,8.4624,17800.0],["2006-09-19",8.5014,8.5014,8.1941,8.3112,20200.0],["2006-09-20",8.3405,8.5063,8.3405,8.4478,24300.0],["2006-09-21",8.5063,8.5258,8.2673,8.2917,35400.0],["2006-09-22",8.3161,8.4234,8.1893,8.2478,27600.0],["2006-09-25",8.3746,8.6087,8.2527,8.5404,13000.0],["2006-09-26",8.5112,8.5892,8.4087,8.5356,7200.0],["2006-09-27",8.4721,8.6477,8.2966,8.5014,21600.0],["2006-09-28",8.5599,8.599,8.3697,8.599,23900.0],["2006-09-29",8.6331,8.638,8.3161,8.3453,15500.0],["2006-10-02",8.2917,8.36,8.1405,8.2527,36600.0],["2006-10-03",8.2185,8.5794,8.2185,8.3844,19600.0],["2006-10-04",8.3843,8.7355,8.3843,8.7258,39400.0],["2006-10-05",8.7111,8.755,8.6819,8.7111,18200.0],["2006-10-06",8.6477,8.7453,8.6477,8.716,9200.0],["2006-10-09",8.6672,8.7599,8.6136,8.7599,6400.0],["2006-10-10",8.7794,8.7941,8.6672,8.7745,8000.0],["2006-10-11",8.7745,8.7745,8.4624,8.5356,33300.0],["2006-10-12",8.7453,8.7453,8.5209,8.6185,29700.0],["2006-10-13",8.6672,8.838,8.6185,8.8282,23300.0],["2006-10-16",8.8282,8.8916,8.6575,8.877,16600.0],["2006-10-17",8.7502,8.7697,8.5063,8.7404,25600.0],["2006-10-18",8.838,8.8721,8.6721,8.7745,8500.0],["2006-10-19",8.7258,8.916,8.6916,8.8867,17700.0],["2006-10-20",8.9111,8.916,8.8428,8.8965,7900.0],["2006-10-23",8.838,8.9258,8.838,8.8867,8600.0],["2006-10-24",8.838,8.8916,8.7794,8.838,5900.0],["2006-10-25",8.8721,8.9209,8.7941,8.8282,17200.0],["2006-10-26",8.8577,9.2317,8.8577,9.1874,16100.0],["2006-10-27",9.1235,9.3547,8.9365,9.0103,9800.0],["2006-10-30",8.9168,9.1825,8.7839,9.1776,18800.0],["2006-10-31",9.2317,9.2317,8.9119,9.0152,16900.0],["2006-11-01",9.0644,9.0644,8.4444,8.5428,20500.0],["2006-11-02",8.4591,8.5379,8.3706,8.4148,25000.0],["2006-11-03",8.4591,8.5674,8.3706,8.3952,10300.0],["2006-11-06",8.4542,8.6363,8.4345,8.464,19900.0],["2006-11-07",8.4641,8.715,8.4641,8.4837,12300.0],["2006-11-08",8.4247,8.9119,8.4247,8.8528,15900.0],["2006-11-09",8.843,8.843,8.4296,8.5034,15800.0],["2006-11-10",8.5182,8.6658,8.5083,8.6658,9700.0],["2006-11-13",8.6806,8.8282,8.6806,8.7445,19000.0],["2006-11-14",8.779,9.1677,8.7249,9.1628,28300.0],["2006-11-15",9.1185,9.276,9.0496,9.2711,33200.0],["2006-11-16",9.2268,9.2809,9.0546,9.2514,27600.0],["2006-11-17",9.2711,9.3449,9.1727,9.34,16000.0],["2006-11-20",9.3006,9.3597,9.2219,9.3154,14800.0],["2006-11-21",9.34,9.3498,9.2662,9.3351,9000.0],["2006-11-22",9.3498,9.3498,9.212,9.212,6900.0],["2006-11-24",9.1185,9.1677,9.0693,9.1382,4100.0],["2006-11-27",9.1087,9.1136,8.5674,8.5822,24500.0],["2006-11-28",8.6166,8.8036,8.3853,8.5477,26900.0],["2006-11-29",8.6314,8.7987,8.6314,8.7938,11300.0],["2006-11-30",8.7396,9.03,8.7052,8.9561,11200.0],["2006-12-01",8.9119,8.9119,8.4148,8.6658,31100.0],["2006-12-04",8.7249,8.9808,8.6658,8.9808,25200.0],["2006-12-05",9.0152,9.0447,8.9168,8.9709,20300.0],["2006-12-06",8.902,8.902,8.6806,8.7199,17700.0],["2006-12-07",8.7445,8.8626,8.6757,8.7495,7100.0],["2006-12-08",8.7347,8.7495,8.6166,8.6166,4300.0],["2006-12-11",8.6166,8.7396,8.6117,8.6658,8200.0],["2006-12-12",8.6806,8.7839,8.6117,8.6264,5600.0],["2006-12-13",8.7101,8.7249,8.656,8.6707,5600.0],["2006-12-14",8.7052,8.8725,8.6904,8.838,20700.0],["2006-12-15",8.8676,8.8676,8.7347,8.7938,45000.0],["2006-12-18",8.8331,8.8331,8.4394,8.5133,22400.0],["2006-12-19",8.4591,8.6166,8.4591,8.5034,11500.0],["2006-12-20",8.5477,8.7445,8.5428,8.7445,11200.0],["2006-12-21",8.7544,8.8282,8.6215,8.7642,4100.0],["2006-12-22",8.6658,8.8479,8.6658,8.7888,7100.0],["2006-12-26",8.6806,8.9758,8.6707,8.9758,13400.0],["2006-12-27",8.9561,8.9955,8.9119,8.9808,24100.0],["2006-12-28",8.9758,8.9857,8.902,8.9168,14800.0],["2006-12-29",8.9512,8.9611,8.6904,8.7495,33400.0],["2007-01-03",8.7938,8.9807,8.592,8.7199,18600.0],["2007-01-04",8.6166,8.9266,8.6166,8.7888,21000.0],["2007-01-05",8.7298,8.7298,8.3804,8.3804,22000.0],["2007-01-08",8.4001,8.9758,8.3017,8.5182,34500.0],["2007-01-09",8.5034,8.5723,8.3164,8.4788,16400.0],["2007-01-10",8.4148,8.464,8.341,8.3459,8600.0],["2007-01-11",8.3656,8.5723,8.3115,8.4296,11400.0],["2007-01-12",8.4099,8.5674,8.3607,8.5231,5900.0],["2007-01-16",8.5625,8.6609,8.3656,8.3656,10700.0],["2007-01-17",8.3213,8.4837,8.1983,8.1983,21800.0],["2007-01-18",8.2082,8.2672,8.0704,8.0802,27300.0],["2007-01-19",8.2278,8.3263,8.1097,8.282,8300.0],["2007-01-22",8.2426,8.2426,8.0704,8.1196,13700.0],["2007-01-23",8.1196,8.2771,8.0753,8.154,7900.0],["2007-01-24",8.1442,8.1836,8.0851,8.1688,16500.0],["2007-01-25",8.2533,8.2632,7.811,7.8508,33200.0],["2007-01-26",7.9005,7.9353,7.8508,7.9303,14300.0],["2007-01-29",7.9502,8.3725,7.8657,8.3725,22600.0],["2007-01-30",8.3328,8.5713,8.3328,8.5514,26800.0],["2007-01-31",8.5216,8.7601,8.457,8.7154,28800.0],["2007-02-01",8.7452,8.8197,8.6508,8.6557,15900.0],["2007-02-02",8.6955,8.7452,8.6657,8.7402,4000.0],["2007-02-05",8.7104,8.7104,8.3725,8.5762,30800.0],["2007-02-06",8.621,8.6905,8.3179,8.452,15400.0],["2007-02-07",8.4073,8.452,8.3228,8.447,18400.0],["2007-02-08",8.4172,8.4272,8.3228,8.3924,5000.0],["2007-02-09",8.3626,8.4023,8.1241,8.1887,18100.0],["2007-02-12",8.1837,8.2781,8.1787,8.2533,16900.0],["2007-02-13",8.2334,8.3029,8.1787,8.2284,10500.0],["2007-02-14",8.2533,8.3874,8.0794,8.0794,24100.0],["2007-02-15",8.139,8.2483,7.9601,7.9601,18400.0],["2007-02-16",8.0247,8.0247,7.8856,7.9502,27200.0],["2007-02-20",7.9154,8.1439,7.8806,8.0396,15300.0],["2007-02-21",8.0148,8.0644,7.9104,7.9551,8700.0],["2007-02-22",7.9253,7.9253,7.8359,7.8707,28400.0],["2007-02-23",7.8607,7.9502,7.8259,7.8806,26900.0],["2007-02-26",7.9402,7.9402,7.7166,7.7315,19800.0],["2007-02-27",7.7017,7.7812,7.6073,7.7017,74000.0],["2007-02-28",7.7017,7.8806,7.6918,7.821,34800.0],["2007-03-01",7.7017,7.8856,7.7017,7.8458,29200.0],["2007-03-02",7.8011,7.8558,7.7912,7.8309,53800.0],["2007-03-05",7.8011,7.9054,7.7365,7.7862,46000.0],["2007-03-06",7.8657,7.8657,7.7663,7.821,21900.0],["2007-03-07",7.8011,7.8309,7.5775,7.5974,28700.0],["2007-03-08",7.6719,7.8011,7.3937,7.4235,29500.0],["2007-03-09",7.4682,7.5576,7.3638,7.5576,18400.0],["2007-03-12",7.4682,7.6023,7.3937,7.5278,15200.0],["2007-03-13",7.4433,7.5576,7.1005,7.1104,47300.0],["2007-03-14",7.1154,7.3092,7.1154,7.2744,25400.0],["2007-03-15",7.2843,7.6272,7.2843,7.5427,21300.0],["2007-03-16",7.5328,7.5576,7.4682,7.5079,103900.0],["2007-03-19",7.5427,7.7166,7.5228,7.7166,28500.0],["2007-03-20",7.6967,7.7365,7.5775,7.6421,12400.0],["2007-03-21",7.6669,8.0992,7.6669,8.0992,18900.0],["2007-03-22",8.1837,8.2483,7.9601,8.2185,22500.0],["2007-03-23",8.2483,8.2483,8.0396,8.0396,5400.0],["2007-03-26",8.0297,8.0495,7.8408,8.0495,5900.0],["2007-03-27",8.0048,8.0048,7.7117,7.7663,8300.0],["2007-03-28",7.7017,7.7613,7.5974,7.6272,7800.0],["2007-03-29",7.6868,7.6868,7.4036,7.5974,13400.0],["2007-03-30",7.6272,7.7415,7.3787,7.498,34900.0],["2007-04-02",7.498,7.7067,7.4086,7.4831,13400.0],["2007-04-03",7.4831,8.0396,7.4831,7.9104,17000.0],["2007-04-04",7.8558,7.9005,7.7266,7.7365,8100.0],["2007-04-05",7.7415,7.9054,7.7365,7.8905,7600.0],["2007-04-09",7.8707,7.8707,7.498,7.5328,11900.0],["2007-04-10",7.5179,7.6769,7.5179,7.652,5500.0],["2007-04-11",7.6868,7.6918,7.6023,7.6073,17500.0],["2007-04-12",7.5825,7.6769,7.5725,7.6769,6000.0],["2007-04-13",7.6421,7.662,7.6073,7.6371,20800.0],["2007-04-16",7.6918,8.0595,7.6918,8.0495,8700.0],["2007-04-17",8.0396,8.1141,7.9353,7.9353,7800.0],["2007-04-18",7.8856,7.8856,7.6023,7.7017,34800.0],["2007-04-19",7.657,7.7415,7.652,7.6968,34900.0],["2007-04-20",7.8558,7.8657,7.6918,7.7564,22600.0],["2007-04-23",7.7266,7.7961,7.7017,7.7017,19100.0],["2007-04-24",7.7266,7.7415,7.6769,7.6968,8400.0],["2007-04-25",7.7613,8.0992,7.7017,7.8905,29900.0],["2007-04-26",7.9357,8.0763,7.7701,7.8654,15000.0],["2007-04-27",7.7851,7.8705,7.7701,7.7701,22000.0],["2007-04-30",7.7851,7.8303,7.765,7.7801,65500.0],["2007-05-01",7.7701,7.8353,7.765,7.7801,21600.0],["2007-05-02",7.7901,8.0411,7.7801,8.0411,17900.0],["2007-05-03",8.0461,8.1064,7.7801,7.7801,17600.0],["2007-05-04",7.8152,7.8554,7.7801,7.8303,17300.0],["2007-05-07",7.9307,7.9307,7.7701,7.7751,16700.0],["2007-05-08",7.7701,7.8052,7.765,7.8052,33000.0],["2007-05-09",7.7801,7.8604,7.7801,7.8303,14300.0],["2007-05-10",7.7801,7.8253,7.6797,7.6998,40700.0],["2007-05-11",7.75,7.8604,7.75,7.8303,11200.0],["2007-05-14",7.8102,7.8604,7.7249,7.74,36900.0],["2007-05-15",7.7199,7.7199,7.4037,7.4187,26300.0],["2007-05-16",7.4589,7.5141,7.3284,7.4739,26800.0],["2007-05-17",7.4689,7.4689,7.2681,7.3183,23200.0],["2007-05-18",7.3535,7.5141,7.2681,7.489,25500.0],["2007-05-21",7.3535,7.5191,7.3535,7.4589,8500.0],["2007-05-22",7.4137,7.484,7.3484,7.4087,13900.0],["2007-05-23",7.4087,7.5442,7.3384,7.4287,27900.0],["2007-05-24",7.4087,7.494,7.1527,7.2179,28000.0],["2007-05-25",7.2782,7.3936,7.1828,7.233,10800.0],["2007-05-29",7.2731,7.4438,7.2731,7.4438,12700.0],["2007-05-30",7.3635,7.4338,7.3635,7.4036,20900.0],["2007-05-31",7.4388,7.489,7.4237,7.4589,7900.0],["2007-06-01",7.5091,7.5593,7.4287,7.5291,9500.0],["2007-06-04",7.4689,7.5793,7.4438,7.5091,19600.0],["2007-06-05",7.4036,7.4438,7.2731,7.3484,36000.0],["2007-06-06",7.2782,7.2932,7.1577,7.2932,14900.0],["2007-06-07",7.228,7.2882,7.1276,7.1426,23400.0],["2007-06-08",7.1527,7.3535,7.1527,7.3434,13200.0],["2007-06-11",7.3083,7.3585,7.3033,7.3484,25900.0],["2007-06-12",7.2932,7.2982,7.1125,7.1426,60000.0],["2007-06-13",7.1728,7.2731,7.1125,7.2079,25300.0],["2007-06-14",7.1979,7.494,7.1778,7.4589,71900.0],["2007-06-15",7.6647,7.6647,7.4037,7.4689,139300.0],["2007-06-18",7.484,7.5843,7.484,7.5392,18500.0],["2007-06-19",7.489,7.7801,7.484,7.7801,35500.0],["2007-06-20",7.7801,7.9357,7.6546,7.6747,72600.0],["2007-06-21",7.6044,7.8905,7.5342,7.8002,84400.0],["2007-06-22",7.8052,8.1465,7.75,8.1465,1518100.0],["2007-06-25",7.8102,8.0763,7.6647,8.0763,100500.0],["2007-06-26",8.1566,8.1566,7.8554,8.1566,27800.0],["2007-06-27",7.9959,8.2118,7.9959,8.1315,12400.0],["2007-06-28",8.0763,8.1867,8.0562,8.1515,12500.0],["2007-06-29",8.1917,8.1917,7.9759,8.016,32600.0],["2007-07-02",8.0562,8.0562,7.9056,7.9859,14300.0],["2007-07-03",7.9809,8.006,7.9207,7.9207,8600.0],["2007-07-05",7.9407,7.9909,7.9056,7.9056,13800.0],["2007-07-06",7.8504,7.9708,7.7801,7.8102,18500.0],["2007-07-09",7.755,8.0311,7.7299,7.9809,18200.0],["2007-07-10",7.8052,7.8353,7.7098,7.7651,14700.0],["2007-07-11",7.7299,7.8002,7.7199,7.75,12800.0],["2007-07-12",7.7952,7.8805,7.6647,7.8654,11200.0],["2007-07-13",7.74,7.8454,7.7199,7.8152,5600.0],["2007-07-16",7.8303,7.8303,7.5894,7.6396,4700.0],["2007-07-17",7.5844,7.6948,7.4689,7.6396,10800.0],["2007-07-18",7.6797,7.6847,7.4739,7.6094,4800.0],["2007-07-19",7.5392,7.8102,7.5392,7.7299,25300.0],["2007-07-20",7.8253,7.8253,7.6546,7.8052,15000.0],["2007-07-23",7.74,7.8002,7.5392,7.5894,17300.0],["2007-07-24",7.5492,7.5593,7.3685,7.5291,7500.0],["2007-07-25",7.6245,7.8855,7.5442,7.6797,15200.0],["2007-07-26",7.7254,7.8167,7.7,7.8015,16900.0],["2007-07-27",7.7609,7.7609,7.7203,7.7254,2600.0],["2007-07-30",7.766,7.9283,7.6189,7.9283,8300.0],["2007-07-31",7.8623,7.9536,7.8623,7.9486,11500.0],["2007-08-01",7.908,7.9232,7.7964,7.8775,9200.0],["2007-08-02",7.8674,7.9486,7.7355,7.9333,6500.0],["2007-08-03",7.8065,7.9587,7.6899,7.7457,9500.0],["2007-08-06",7.7761,7.8116,7.7355,7.7964,8900.0],["2007-08-07",7.8775,7.9435,7.7457,7.9435,16200.0],["2007-08-08",7.9283,8.116,7.842,7.9131,19400.0],["2007-08-09",7.8877,7.9891,7.7761,7.8471,35900.0],["2007-08-10",7.7812,7.9486,7.6239,7.8522,25500.0],["2007-08-13",7.7964,8.0855,7.6544,7.9638,56000.0],["2007-08-14",7.908,8.2123,7.908,8.0804,34800.0],["2007-08-15",8.1159,8.1159,7.9688,7.9739,16000.0],["2007-08-16",7.9993,7.9993,7.8065,7.8573,26200.0],["2007-08-17",7.9891,7.9891,7.7,7.9283,10200.0],["2007-08-20",7.9131,7.9841,7.766,7.8775,19800.0],["2007-08-21",7.7761,7.9029,7.7761,7.8573,14100.0],["2007-08-22",7.8725,7.9283,7.7761,7.8623,21900.0],["2007-08-23",7.8522,7.8978,7.7558,7.7761,29200.0],["2007-08-24",7.8471,7.8674,7.766,7.7913,5600.0],["2007-08-27",7.8522,7.9384,7.7507,7.7862,5400.0],["2007-08-28",7.8623,7.8623,7.6696,7.7152,3100.0],["2007-08-29",7.7558,7.8471,7.7304,7.842,3000.0],["2007-08-30",7.8015,7.8015,7.7355,7.7355,5900.0],["2007-08-31",7.766,7.8623,7.7355,7.7355,6300.0],["2007-09-04",7.6696,7.8522,7.6493,7.8268,3800.0],["2007-09-05",7.7203,7.842,7.6899,7.7558,6100.0],["2007-09-06",7.7355,7.7913,7.6848,7.7304,7500.0],["2007-09-07",7.6797,7.6899,7.6341,7.6696,5300.0],["2007-09-10",7.6899,7.7203,7.5022,7.5935,10300.0],["2007-09-11",7.6645,7.7254,7.6544,7.7203,18200.0],["2007-09-12",7.6949,7.7152,7.6949,7.6949,7000.0],["2007-09-13",7.7355,7.8268,7.6848,7.7355,16300.0],["2007-09-14",7.7355,7.7355,7.7051,7.7304,3400.0],["2007-09-17",7.7355,7.7355,7.7,7.7051,6200.0],["2007-09-18",7.6442,8.0906,7.6442,8.0145,38100.0],["2007-09-19",7.9587,8.1007,7.9587,8.0094,8900.0],["2007-09-20",7.8623,8.0703,7.8623,8.0703,7300.0],["2007-09-21",8.0703,8.0703,7.7609,7.8268,4800.0],["2007-09-24",7.7761,7.8217,7.7761,7.7913,2100.0],["2007-09-25",7.8319,7.8319,7.5529,7.7,7200.0],["2007-09-26",7.7558,7.8623,7.7507,7.8573,2500.0],["2007-09-27",7.7659,7.8623,7.7659,7.8623,2100.0],["2007-09-28",7.8877,7.8877,7.842,7.8623,2100.0],["2007-10-01",7.766,7.9181,7.7406,7.9181,1400.0],["2007-10-02",7.7203,8.0449,7.7203,8.0449,3400.0],["2007-10-03",8.0449,8.0754,7.9384,7.9384,2600.0],["2007-10-04",7.9384,7.9435,7.8775,7.8775,1900.0],["2007-10-05",7.8065,7.9841,7.7964,7.9841,2200.0],["2007-10-08",7.9587,7.9587,7.9232,7.9232,1900.0],["2007-10-09",7.9283,8.0145,7.8978,8.0145,700.0],["2007-10-10",7.9283,8.0196,7.9283,8.0196,900.0],["2007-10-11",8.1058,8.1058,7.8167,7.9993,3400.0],["2007-10-12",7.8268,7.8775,7.7051,7.837,5200.0],["2007-10-15",7.7558,7.7558,7.6645,7.7457,3100.0],["2007-10-16",7.6949,7.7355,7.6797,7.6797,2700.0],["2007-10-17",7.7152,7.7152,7.5935,7.5935,2400.0],["2007-10-18",7.629,7.629,7.558,7.5935,3400.0],["2007-10-19",7.5326,7.5833,7.487,7.492,2000.0],["2007-10-22",7.4616,7.4616,7.3754,7.3754,4400.0],["2007-10-23",7.5174,7.5174,7.3044,7.35,5900.0],["2007-10-24",7.2841,7.2993,7.1826,7.2029,8100.0],["2007-10-25",7.2183,7.2183,7.1567,7.1567,8900.0],["2007-10-26",7.285,7.3466,7.1721,7.3363,5500.0],["2007-10-29",7.3671,7.3876,7.3363,7.3414,4200.0],["2007-10-30",7.3106,7.4132,7.3106,7.3568,6900.0],["2007-10-31",7.3876,7.3876,7.1516,7.3517,12900.0],["2007-11-01",7.3106,7.3106,6.6129,6.6591,37900.0],["2007-11-02",6.8284,7.0285,6.772,7.0285,30700.0],["2007-11-05",7.1054,7.2132,7.0746,7.2132,2600.0],["2007-11-06",7.1875,7.1875,7.0541,7.0798,10800.0],["2007-11-07",6.5308,7.2029,6.5308,7.1311,11800.0],["2007-11-08",7.244,7.521,7.244,7.4902,37800.0],["2007-11-09",7.4645,7.4645,7.3927,7.4389,2000.0],["2007-11-12",7.4543,7.4543,7.3106,7.3106,3300.0],["2007-11-13",7.3209,7.3209,7.208,7.2593,2700.0],["2007-11-14",7.2029,7.208,6.8233,6.8438,11500.0],["2007-11-15",6.89,7.0541,6.89,6.9772,3700.0],["2007-11-16",6.9413,6.9413,6.8284,6.854,2700.0],["2007-11-19",6.772,6.972,6.7155,6.8181,4900.0],["2007-11-20",6.9823,7.3619,6.772,6.772,7200.0],["2007-11-21",6.8951,6.9669,6.7822,6.7822,6700.0],["2007-11-23",6.9002,6.9515,6.7822,6.9515,10200.0],["2007-11-26",6.9259,6.9259,6.6796,6.6796,5800.0],["2007-11-27",6.7925,6.813,6.7207,6.7976,2200.0],["2007-11-28",6.8797,6.9669,6.7207,6.7207,5000.0],["2007-11-29",6.8746,6.8746,6.8027,6.813,8500.0],["2007-11-30",6.8027,7.5672,6.8027,7.2029,13400.0],["2007-12-03",7.0849,7.0849,6.7001,6.7566,15700.0],["2007-12-04",6.8746,6.8746,6.7976,6.8335,3500.0],["2007-12-05",6.8335,6.9156,6.7514,6.8079,11200.0],["2007-12-06",6.8643,6.9567,6.7258,6.9515,8100.0],["2007-12-07",6.8951,7.208,6.8951,7.0336,7500.0],["2007-12-10",7.1619,7.1619,6.8746,6.8746,7800.0],["2007-12-11",6.9515,6.9515,6.6796,6.7207,12400.0],["2007-12-12",6.7463,6.7463,6.6694,6.695,13800.0],["2007-12-13",6.6847,6.8233,6.6745,6.7361,5700.0],["2007-12-14",6.9207,6.9207,6.7155,6.7463,1900.0],["2007-12-17",6.6694,6.6694,6.5668,6.577,9600.0],["2007-12-18",6.6591,6.6642,6.418,6.6283,6700.0],["2007-12-19",6.5155,6.5155,6.3513,6.4488,15700.0],["2007-12-20",6.4641,6.4949,6.3154,6.4231,10400.0],["2007-12-21",6.3102,6.5411,6.0794,6.3205,15100.0],["2007-12-24",6.5257,6.536,6.2846,6.5154,7400.0],["2007-12-26",6.4641,6.772,6.4641,6.7053,12000.0],["2007-12-27",6.6847,6.7566,6.5924,6.6437,11900.0],["2007-12-28",6.5565,6.7463,6.5565,6.6694,92700.0],["2007-12-31",6.7053,6.7258,6.5206,6.6899,24200.0],["2008-01-02",6.6129,6.6642,6.5155,6.6283,13800.0],["2008-01-03",6.6232,6.7155,6.5821,6.654,12500.0],["2008-01-04",6.6694,6.6745,6.5565,6.5668,14400.0],["2008-01-07",6.7001,6.7155,6.5155,6.5924,11600.0],["2008-01-08",6.7104,6.7207,6.5668,6.6027,14400.0],["2008-01-09",6.5514,6.8387,6.5514,6.6694,25700.0],["2008-01-10",6.7566,7.2491,6.7053,7.1721,38400.0],["2008-01-11",6.931,7.1516,6.8746,6.972,74800.0],["2008-01-14",7.0695,7.3619,6.8951,7.285,23200.0],["2008-01-15",7.1567,7.3619,6.9413,7.3363,48000.0],["2008-01-16",7.2029,7.3619,7.0541,7.3158,14300.0],["2008-01-17",7.3158,7.3568,7.1567,7.3414,5800.0],["2008-01-18",7.208,7.3004,7.0028,7.1054,9400.0],["2008-01-22",7.2953,7.403,6.7771,7.3927,6800.0],["2008-01-23",7.2645,7.3106,6.9823,7.3106,10000.0],["2008-01-24",7.2847,7.3055,6.9786,6.9786,4900.0],["2008-01-25",6.989,7.0875,6.7658,6.7658,5200.0],["2008-01-28",6.7918,6.8074,6.714,6.8074,2200.0],["2008-01-29",6.8125,6.9423,6.714,6.714,1800.0],["2008-01-30",6.771,6.771,6.6932,6.6932,19400.0],["2008-01-31",6.7295,6.7451,6.6413,6.6413,6900.0],["2008-02-01",6.6413,6.8541,6.6413,6.7399,22200.0],["2008-02-04",6.7451,6.7451,6.6465,6.7399,7800.0],["2008-02-05",6.771,6.8696,6.3093,6.33,22000.0],["2008-02-06",6.3663,6.5791,6.33,6.5324,18300.0],["2008-02-07",6.3715,6.5427,6.3352,6.5427,4500.0],["2008-02-08",6.439,6.7347,6.439,6.6154,15400.0],["2008-02-11",6.5583,6.6776,6.4753,6.6776,3800.0],["2008-02-12",6.7399,6.7399,6.605,6.6673,3100.0],["2008-02-13",6.7399,6.7399,6.5842,6.5842,5500.0],["2008-02-14",6.5272,6.6309,6.3715,6.4753,6700.0],["2008-02-15",6.4753,6.6725,6.4753,6.4857,6300.0],["2008-02-19",6.4857,6.8281,6.3456,6.5687,11600.0],["2008-02-20",6.5635,6.8748,6.33,6.8177,17700.0],["2008-02-21",6.8177,6.8177,6.8177,6.8177,0.0],["2008-02-22",6.9215,6.9215,6.6154,6.7347,7000.0],["2008-02-25",6.6984,6.9474,6.6984,6.9111,1900.0],["2008-02-26",6.8852,6.8852,6.8437,6.8437,1300.0],["2008-02-27",6.8229,6.8229,6.8229,6.8229,300.0],["2008-02-28",6.9682,6.9682,6.6258,6.7036,9100.0],["2008-02-29",6.6465,6.797,6.6154,6.6206,1800.0],["2008-03-03",6.7295,6.771,6.5894,6.5998,3700.0],["2008-03-04",6.5998,7.0823,6.5998,7.0253,7700.0],["2008-03-05",6.8437,6.8437,6.7607,6.7607,3300.0],["2008-03-06",6.6673,6.7399,6.5739,6.5946,3500.0],["2008-03-07",6.6621,6.7451,6.605,6.6932,3000.0],["2008-03-10",6.7555,6.7555,6.4545,6.4545,10900.0],["2008-03-11",6.605,6.688,6.605,6.6154,2000.0],["2008-03-12",6.6102,6.6569,6.5946,6.6309,900.0],["2008-03-13",6.5116,6.5739,6.3715,6.5531,6200.0],["2008-03-14",6.6621,6.6673,6.1173,6.2729,8900.0],["2008-03-17",6.0758,6.4286,6.0758,6.4182,7400.0],["2008-03-18",6.4442,6.6673,6.1536,6.3456,13100.0],["2008-03-19",6.4857,6.4857,6.3352,6.4078,3100.0],["2008-03-20",6.2003,6.5739,6.1432,6.5739,18600.0],["2008-03-24",6.496,6.714,6.496,6.6361,3500.0],["2008-03-25",6.6154,6.9734,6.6154,6.9734,16300.0],["2008-03-26",6.9682,6.9682,6.6309,6.6309,4300.0],["2008-03-27",6.6413,7.1913,6.6309,6.9371,21900.0],["2008-03-28",6.9215,6.9578,6.9059,6.9578,1400.0],["2008-03-31",6.9215,7.0564,6.7814,6.7814,3200.0],["2008-04-01",6.8333,6.8748,6.771,6.8541,5400.0],["2008-04-02",6.88,6.9526,6.8281,6.8748,37700.0],["2008-04-03",6.8489,6.8852,6.8489,6.8748,21400.0],["2008-04-04",6.9941,6.9941,6.5998,6.6725,7600.0],["2008-04-07",6.6154,6.6154,6.4753,6.4857,1800.0],["2008-04-08",6.3819,6.688,6.356,6.688,2000.0],["2008-04-09",6.5687,6.6776,6.5635,6.6776,2300.0],["2008-04-10",6.6828,6.7451,6.6258,6.688,2300.0],["2008-04-11",6.6776,6.6776,6.5635,6.6517,1700.0],["2008-04-14",6.6361,6.6361,6.413,6.4182,600.0],["2008-04-15",6.4078,6.4857,6.356,6.4753,6100.0],["2008-04-16",6.4857,6.6413,6.4442,6.4493,21100.0],["2008-04-17",6.4442,6.797,6.4442,6.522,21400.0],["2008-04-18",6.5324,6.797,6.5324,6.7918,37500.0],["2008-04-21",6.7295,6.7347,6.4805,6.5894,5200.0],["2008-04-22",6.5842,6.8281,6.5635,6.8281,11600.0],["2008-04-23",6.714,6.7918,6.496,6.7918,10000.0],["2008-04-24",6.8181,6.8181,6.5554,6.6447,6600.0],["2008-04-25",6.5607,6.7288,6.5607,6.6342,5000.0],["2008-04-28",6.6552,6.6552,6.5607,6.5607,1700.0],["2008-04-29",6.7077,6.7077,6.5502,6.5502,4000.0],["2008-04-30",6.671,6.692,6.5502,6.5502,7000.0],["2008-05-01",6.692,6.7445,6.4661,6.4819,5700.0],["2008-05-02",6.5659,6.6132,6.4346,6.4346,11400.0],["2008-05-05",6.5607,6.8811,6.5607,6.6605,16100.0],["2008-05-06",6.4976,6.5344,6.3295,6.5344,7500.0],["2008-05-07",6.5974,6.5974,6.4136,6.4346,61000.0],["2008-05-08",6.5292,6.5292,6.4083,6.4188,5600.0],["2008-05-09",6.4136,6.5764,6.3085,6.4031,5300.0],["2008-05-12",6.3821,6.4556,6.319,6.3978,6600.0],["2008-05-13",6.4976,6.5292,6.3453,6.3453,6100.0],["2008-05-14",6.4293,6.5817,6.3033,6.3033,8500.0],["2008-05-15",6.3033,6.3821,6.277,6.3243,12800.0],["2008-05-16",6.3506,6.3768,6.3348,6.3348,3000.0],["2008-05-19",6.4609,6.4871,6.4346,6.4346,3600.0],["2008-05-20",6.4346,6.4346,6.0512,6.277,7900.0],["2008-05-21",6.235,6.3138,6.1089,6.172,11900.0],["2008-05-22",6.1247,6.172,5.9881,5.9881,11200.0],["2008-05-23",6.0617,6.2192,6.0459,6.0459,13100.0],["2008-05-27",6.151,6.1667,5.9146,5.9198,6300.0],["2008-05-28",6.0301,6.2035,5.9093,5.9146,10900.0],["2008-05-29",5.9881,6.0039,5.9146,5.9356,5000.0],["2008-05-30",5.9093,6.3033,5.9093,6.3033,9600.0],["2008-06-02",6.0669,6.2192,6.0669,6.1457,2300.0],["2008-06-03",6.2508,6.2508,5.9093,5.9093,14400.0],["2008-06-04",6.0196,6.1352,5.8883,5.9146,24800.0],["2008-06-05",6.151,6.1615,5.9356,6.0354,6000.0],["2008-06-06",6.0774,6.0774,5.9041,5.9303,2000.0],["2008-06-09",6.0144,6.3085,5.9829,6.0564,9900.0],["2008-06-10",6.0354,6.0669,5.9198,6.0144,2500.0],["2008-06-11",6.0196,6.0196,5.9093,5.9356,5700.0],["2008-06-12",5.9408,5.9408,5.8831,5.9093,20100.0],["2008-06-13",5.8936,5.9356,5.8043,5.8043,14400.0],["2008-06-16",5.7675,6.0144,5.7517,5.8568,9000.0],["2008-06-17",5.8673,5.9356,5.7675,5.9356,12700.0],["2008-06-18",5.9303,5.9303,5.715,5.7202,14600.0],["2008-06-19",5.7728,5.8305,5.6152,5.8305,12000.0],["2008-06-20",5.6677,5.9146,4.9796,5.0164,111500.0],["2008-06-23",5.0952,5.216,4.6802,4.78,91000.0],["2008-06-24",4.8273,5.0269,4.7222,4.9743,36200.0],["2008-06-25",5.0584,5.3315,5.0269,5.1477,33300.0],["2008-06-26",5.1529,5.2107,4.9323,5.0847,20000.0],["2008-06-27",5.0374,5.2948,4.7275,4.7327,1673400.0],["2008-06-30",4.7275,4.9323,4.5331,4.5699,36900.0],["2008-07-01",4.5436,4.7275,4.4911,4.7012,58500.0],["2008-07-02",4.6592,4.8588,4.2179,4.2179,54600.0],["2008-07-03",4.2074,4.3388,4.2074,4.3072,7600.0],["2008-07-07",4.344,4.6277,3.8345,3.9396,38900.0],["2008-07-08",3.9606,4.9113,3.9606,4.7117,49200.0],["2008-07-09",4.6959,4.6959,4.2442,4.2547,36300.0],["2008-07-10",4.239,4.8745,4.2337,4.6172,23100.0],["2008-07-11",4.5226,5.1634,4.3493,5.0426,37600.0],["2008-07-14",5.1424,5.2055,4.4753,4.9796,29600.0],["2008-07-15",4.9113,5.8095,4.8956,5.0479,62600.0],["2008-07-16",5.1162,5.778,4.864,5.7412,44500.0],["2008-07-17",5.778,6.0354,5.5206,5.8988,37700.0],["2008-07-18",5.8936,6.0196,5.0531,5.2317,40100.0],["2008-07-21",5.2317,5.7412,5.2317,5.7255,11400.0],["2008-07-22",5.6152,6.3033,5.6152,6.3033,42300.0],["2008-07-23",6.2875,6.2928,6.1457,6.172,11200.0],["2008-07-24",6.2944,6.3903,5.9909,6.2998,23200.0],["2008-07-25",6.353,6.8856,6.0122,6.7364,26200.0],["2008-07-28",6.6512,6.6779,6.4702,6.4968,20300.0],["2008-07-29",6.566,6.7844,6.5021,6.7311,26400.0],["2008-07-30",6.7631,6.8589,6.6086,6.8429,36200.0],["2008-07-31",5.3466,6.353,5.0643,6.2731,28100.0],["2008-08-01",6.4116,7.4234,6.3743,7.4234,67300.0],["2008-08-04",6.6619,7.4554,6.5341,7.3222,73100.0],["2008-08-05",7.3488,7.45,7.2849,7.4341,50500.0],["2008-08-06",7.4021,7.4554,7.3648,7.3808,41700.0],["2008-08-07",7.3062,7.4554,6.7577,7.1518,44000.0],["2008-08-08",7.3861,7.4554,6.8536,7.4554,42300.0],["2008-08-11",7.4554,7.7216,7.3861,7.7216,58500.0],["2008-08-12",7.6364,7.9613,7.6364,7.9613,35500.0],["2008-08-13",7.8867,8.1157,7.8814,7.9666,84100.0],["2008-08-14",7.8228,8.121,7.7749,8.0784,38200.0],["2008-08-15",8.121,8.121,7.4181,7.6524,43400.0],["2008-08-18",7.5672,7.5672,7.0293,7.1891,31000.0],["2008-08-19",7.0719,7.3382,6.6566,6.9228,23400.0],["2008-08-20",6.9548,7.1518,6.8536,6.8589,22500.0],["2008-08-21",6.7471,6.827,6.566,6.614,16400.0],["2008-08-22",6.5394,6.6832,6.3583,6.6779,23000.0],["2008-08-25",6.6193,6.6193,6.3956,6.4382,21100.0],["2008-08-26",6.4169,6.779,6.3903,6.7151,12300.0],["2008-08-27",6.7205,6.8163,6.5767,6.7897,35800.0],["2008-08-28",6.6992,6.795,6.4169,6.7631,29900.0],["2008-08-29",6.7045,6.8163,6.4276,6.4595,18500.0],["2008-09-02",6.6566,6.7844,6.3424,6.6566,23100.0],["2008-09-03",6.6353,6.7205,6.5607,6.598,17900.0],["2008-09-04",6.5021,6.8216,6.5021,6.7098,32100.0],["2008-09-05",6.6246,7.0666,6.3424,7.0347,14800.0],["2008-09-08",7.3062,7.5885,6.3903,6.8643,977800.0],["2008-09-09",6.9601,7.0613,6.7737,6.7737,36500.0],["2008-09-10",6.9654,6.9654,6.6406,6.7737,40400.0],["2008-09-11",6.5927,6.6832,6.4223,6.5234,31300.0],["2008-09-12",6.4276,6.6885,6.2998,6.5607,66400.0],["2008-09-15",6.5873,6.9068,5.9483,5.9536,32000.0],["2008-09-16",5.8631,6.9761,5.8631,6.9761,71000.0],["2008-09-17",6.7844,6.7844,5.8418,5.8418,37500.0],["2008-09-18",6.1613,7.4287,5.8897,7.3169,120400.0],["2008-09-19",8.6322,8.6322,6.1294,7.2051,2600.0],["2008-09-22",7.221,7.221,6.6885,6.9708,21100.0],["2008-09-23",6.8696,6.9761,6.7631,6.779,15900.0],["2008-09-24",6.6459,7.0027,6.3903,6.8483,33500.0],["2008-09-25",6.9761,6.9761,6.8589,6.9175,21300.0],["2008-09-26",6.795,6.9495,6.795,6.9122,24500.0],["2008-09-29",6.7897,7.4554,6.1507,7.4554,65400.0],["2008-09-30",7.3222,7.3222,6.7524,6.9388,45400.0],["2008-10-01",6.7471,7.1891,6.4489,7.1838,26800.0],["2008-10-02",6.8376,7.1891,6.5021,6.6086,14000.0],["2008-10-03",6.9761,7.0506,6.4223,6.8643,16500.0],["2008-10-06",6.6672,7.056,6.2731,6.9974,35300.0],["2008-10-07",6.9814,7.056,6.3371,6.3371,18400.0],["2008-10-08",6.0655,6.779,5.911,6.0708,38200.0],["2008-10-09",6.2359,6.2359,4.7927,4.8353,52800.0],["2008-10-10",4.8247,6.4329,4.7981,6.3317,37800.0],["2008-10-13",6.8589,6.8589,5.6022,6.5501,61200.0],["2008-10-14",6.8589,6.8589,5.1176,6.0069,33400.0],["2008-10-15",5.7939,5.8471,5.1921,5.1974,33400.0],["2008-10-16",5.2507,5.9856,5.2454,5.7885,49100.0],["2008-10-17",5.6288,6.6566,5.3679,6.1986,67500.0],["2008-10-20",6.2838,6.4063,5.8471,6.3637,18600.0],["2008-10-21",6.2199,6.4169,5.9643,6.0814,16000.0],["2008-10-22",5.8951,5.8951,5.4797,5.4797,15600.0],["2008-10-23",5.4797,6.1126,5.3066,5.6311,47200.0],["2008-10-24",5.1118,5.6906,5.1118,5.4094,15700.0],["2008-10-27",5.3769,5.3985,5.0037,5.0037,24100.0],["2008-10-28",5.2092,6.2208,4.6899,6.2208,58800.0],["2008-10-29",6.1396,6.7076,5.788,6.1991,33400.0],["2008-10-30",6.4912,6.4912,5.9016,6.4804,14400.0],["2008-10-31",6.4263,6.7887,6.237,6.7617,44700.0],["2008-11-03",6.7076,7.0322,6.2695,7.0159,17000.0],["2008-11-04",7.0051,7.1674,6.5453,7.0214,24100.0],["2008-11-05",6.8699,7.0051,6.4101,6.5021,26900.0],["2008-11-06",6.4209,6.5129,6.3398,6.3398,13400.0],["2008-11-07",6.4047,6.6265,6.2695,6.4317,10600.0],["2008-11-10",6.594,6.594,5.7664,5.88,11900.0],["2008-11-11",5.7934,6.1775,5.7447,6.0098,14100.0],["2008-11-12",5.88,6.1775,5.7934,5.8962,19600.0],["2008-11-13",5.9719,6.9727,5.6961,6.9727,53500.0],["2008-11-14",6.8483,6.8915,6.1991,6.2911,22600.0],["2008-11-17",6.2262,6.7455,5.8205,6.145,11800.0],["2008-11-18",6.475,6.475,5.4472,6.0368,25800.0],["2008-11-19",5.9503,6.4425,5.2795,5.4256,32700.0],["2008-11-20",5.4959,6.0477,5.1389,5.1984,23900.0],["2008-11-21",5.458,6.0314,5.193,6.026,50100.0],["2008-11-24",6.0585,6.4047,5.1443,6.2045,50700.0],["2008-11-25",6.3506,6.4804,5.3931,6.4804,22700.0],["2008-11-26",6.3019,6.5832,6.0585,6.5832,52200.0],["2008-11-28",6.5183,6.6535,6.4912,6.6535,14600.0],["2008-12-01",6.4263,6.5399,5.0848,5.0848,26900.0],["2008-12-02",5.2309,6.0585,5.2309,6.0477,22900.0],["2008-12-03",5.8151,6.383,5.6582,6.3614,36600.0],["2008-12-04",6.237,6.3073,5.4364,5.5013,23600.0],["2008-12-05",5.4148,6.356,5.3715,6.356,32600.0],["2008-12-08",6.4642,6.6265,6.329,6.5886,53800.0],["2008-12-09",6.4966,6.6265,5.88,5.9395,29200.0],["2008-12-10",6.0368,6.3452,5.9178,6.1613,9800.0],["2008-12-11",5.9828,6.4858,5.4094,5.4202,24900.0],["2008-12-12",5.5176,6.5994,5.5176,6.594,27300.0],["2008-12-15",6.6156,6.6156,5.8854,6.3235,12000.0],["2008-12-16",6.4858,6.6535,6.3776,6.6265,59100.0],["2008-12-17",6.5291,6.7563,6.3668,6.5994,55900.0],["2008-12-18",6.6265,6.7292,6.448,6.594,23800.0],["2008-12-19",6.7617,6.8807,6.2154,6.2208,123500.0],["2008-12-22",6.2424,6.5994,5.5825,6.3722,32700.0],["2008-12-23",6.4317,6.5399,6.1072,6.5183,11900.0],["2008-12-24",6.4209,6.6157,6.2045,6.6157,8000.0],["2008-12-26",6.2749,6.6265,6.2749,6.6265,12700.0],["2008-12-29",6.6265,6.6265,5.7988,6.448,29000.0],["2008-12-30",6.4912,6.6265,6.4912,6.6102,23600.0],["2008-12-31",6.6265,6.8428,6.4263,6.6265,38900.0],["2009-01-02",6.6265,6.7076,6.5724,6.6102,35700.0],["2009-01-05",6.6211,6.6752,6.448,6.6211,12800.0],["2009-01-06",6.6265,6.6914,6.6102,6.6752,23100.0],["2009-01-07",6.5237,6.6265,6.4642,6.4966,25000.0],["2009-01-08",6.5994,6.6265,6.5724,6.6211,18800.0],["2009-01-09",6.6265,6.6265,5.9503,5.9611,31700.0],["2009-01-12",5.9503,6.4155,5.788,5.9341,12400.0],["2009-01-13",5.88,6.2424,5.7502,6.2154,14000.0],["2009-01-14",6.0152,6.1342,5.6798,5.6798,20200.0],["2009-01-15",5.7069,6.1829,5.3012,5.9503,26100.0],["2009-01-16",5.7123,6.1559,5.4635,6.026,27500.0],["2009-01-20",5.8854,6.1721,5.1389,5.1497,37000.0],["2009-01-21",5.2417,5.7934,5.1551,5.7934,25000.0],["2009-01-22",5.5933,5.6257,4.982,5.193,32800.0],["2009-01-23",5.0037,5.458,4.9658,5.1227,15600.0],["2009-01-26",4.8684,5.3985,4.7981,5.1389,39200.0],["2009-01-27",5.1389,5.2471,4.8847,5.1335,38800.0],["2009-01-28",5.2471,5.3661,4.8738,5.3499,44800.0],["2009-01-29",5.2844,5.3771,4.9408,4.9627,12100.0],["2009-01-30",4.9572,5.0445,4.39,4.4173,55900.0],["2009-02-02",4.4719,5.2081,4.4609,5.0935,32000.0],["2009-02-03",5.1481,5.2953,4.8318,5.1481,20100.0],["2009-02-04",5.1644,5.2626,4.8045,4.859,18700.0],["2009-02-05",4.8318,5.2135,4.7936,5.0554,29400.0],["2009-02-06",5.0336,5.159,5.0336,5.1535,20000.0],["2009-02-09",5.1099,5.1481,4.7282,5.1426,8200.0],["2009-02-10",5.0227,5.1208,4.4773,4.4828,28000.0],["2009-02-11",4.5318,4.81,4.4991,4.7173,10300.0],["2009-02-12",4.5809,4.5809,4.3682,4.4609,15100.0],["2009-02-13",4.4555,4.9081,4.4555,4.7173,8300.0],["2009-02-17",4.4773,4.4773,4.1065,4.1065,43600.0],["2009-02-18",4.1883,4.4718,4.1119,4.1337,33700.0],["2009-02-19",4.1883,4.2264,4.0574,4.0574,16800.0],["2009-02-20",4.0138,4.1174,3.872,4.101,25900.0],["2009-02-23",4.1392,4.1392,3.7138,3.7411,27600.0],["2009-02-24",3.812,4.1719,3.5993,4.161,56000.0],["2009-02-25",4.1228,4.1228,3.3702,3.7356,26400.0],["2009-02-26",3.7738,3.7738,3.3157,3.3375,44200.0],["2009-02-27",3.3866,3.5884,3.3266,3.3266,69900.0],["2009-03-02",3.3048,3.6102,3.0539,3.0649,38900.0],["2009-03-03",3.1412,3.1412,2.6558,2.6613,39300.0],["2009-03-04",2.7431,2.9831,2.5631,2.9667,81600.0],["2009-03-05",2.8685,2.8958,2.3777,2.4541,55200.0],["2009-03-06",2.4977,3.103,2.4977,3.0758,73400.0],["2009-03-09",3.0212,3.1139,2.7813,2.8413,14600.0],["2009-03-10",2.9558,3.6756,2.9558,3.5229,36000.0],["2009-03-11",3.5393,3.632,3.0267,3.0321,15800.0],["2009-03-12",3.0158,3.7302,2.874,3.6593,44600.0],["2009-03-13",3.6756,3.7738,3.2884,3.5448,13000.0],["2009-03-16",4.0192,4.0192,3.3157,3.3648,28900.0],["2009-03-17",3.3539,3.7193,3.3539,3.6538,24600.0],["2009-03-18",3.6375,3.7738,3.5284,3.7574,37600.0],["2009-03-19",3.8174,3.8174,3.7247,3.8065,16000.0],["2009-03-20",3.8283,3.921,3.5066,3.5175,63500.0],["2009-03-23",3.6484,3.9647,3.6484,3.9647,44300.0],["2009-03-24",3.8883,4.2319,3.8447,3.8502,40500.0],["2009-03-25",3.8883,4.2264,3.8829,4.2264,37500.0],["2009-03-26",4.2264,4.7009,4.1392,4.6627,46200.0],["2009-03-27",4.5209,4.5646,4.2319,4.2319,20400.0],["2009-03-30",4.0847,4.0847,3.5502,3.6811,29300.0],["2009-03-31",3.7629,4.2155,3.632,4.0628,27000.0],["2009-04-01",3.9265,4.3628,3.7302,4.3082,25300.0],["2009-04-02",4.45,4.87,3.9756,4.4773,62900.0],["2009-04-03",4.4719,4.7282,4.2919,4.7282,20100.0],["2009-04-06",4.6464,4.6627,4.281,4.4664,19900.0],["2009-04-07",4.3573,4.5973,4.1719,4.1992,12000.0],["2009-04-08",4.2319,4.57,4.221,4.5646,4900.0],["2009-04-09",4.6355,4.6627,4.4991,4.6518,36300.0],["2009-04-13",4.5537,4.8809,4.3301,4.69,23500.0],["2009-04-14",4.5646,4.75,4.1774,4.2483,19000.0],["2009-04-15",4.2537,4.5809,4.0956,4.2864,30500.0],["2009-04-16",4.3355,4.3628,4.1828,4.3137,22600.0],["2009-04-17",4.341,4.3628,4.0956,4.3573,32800.0],["2009-04-20",4.1992,4.3628,4.1174,4.1174,33400.0],["2009-04-21",4.1174,4.6355,4.1174,4.6355,24900.0],["2009-04-22",4.51,4.6245,4.2701,4.3301,24300.0],["2009-04-23",4.2209,4.3574,4.1171,4.1226,27700.0],["2009-04-24",4.1226,4.6358,4.1226,4.5321,33000.0],["2009-04-27",4.412,5.1873,4.1826,4.3956,25800.0],["2009-04-28",4.341,4.5703,4.199,4.4611,8500.0],["2009-04-29",4.3082,4.827,4.3082,4.827,26400.0],["2009-04-30",4.827,4.9089,4.685,4.8051,24100.0],["2009-05-01",4.7778,4.8816,4.2372,4.2372,12700.0],["2009-05-04",4.3082,4.5266,4.2154,4.4556,36000.0],["2009-05-05",4.4283,4.7232,4.1444,4.1499,30200.0],["2009-05-06",4.2318,4.2918,4.0079,4.1062,30000.0],["2009-05-07",4.1007,4.4229,3.6038,3.8441,40500.0],["2009-05-08",3.9369,4.27,3.9205,4.2536,20200.0],["2009-05-11",4.1335,4.2755,3.9369,4.0024,16800.0],["2009-05-12",4.0297,4.3519,3.8113,3.855,21900.0],["2009-05-13",3.7567,3.7949,3.5492,3.5656,35500.0],["2009-05-14",3.6038,3.6584,3.4236,3.5165,23800.0],["2009-05-15",3.5438,3.5438,3.3363,3.3363,42400.0],["2009-05-18",3.4236,3.9205,3.3909,3.9096,26500.0],["2009-05-19",3.8605,3.8605,3.3636,3.3963,30200.0],["2009-05-20",3.4619,3.7622,3.4619,3.6967,45700.0],["2009-05-21",3.6038,3.6912,3.44,3.4728,25300.0],["2009-05-22",3.5165,3.582,3.2708,3.2762,14800.0],["2009-05-26",3.2325,3.5984,3.2325,3.5383,31300.0],["2009-05-27",3.5055,3.6421,3.3527,3.3636,20200.0],["2009-05-28",3.4236,3.4728,3.2762,3.3308,23600.0],["2009-05-29",3.3581,3.511,3.309,3.4946,33000.0],["2009-06-01",3.5602,3.8659,3.5602,3.8113,41100.0],["2009-06-02",3.7676,3.8277,3.6093,3.8277,23700.0],["2009-06-03",3.7786,3.8769,3.7513,3.8769,17500.0],["2009-06-04",3.9042,3.9205,3.7567,3.9151,13900.0],["2009-06-05",3.9588,3.9588,3.8059,3.8932,13600.0],["2009-06-08",3.9533,3.9588,3.7949,3.8495,18500.0],["2009-06-09",3.8768,3.9096,3.6803,3.6803,10500.0],["2009-06-10",3.7403,3.7458,3.4291,3.4892,35100.0],["2009-06-11",3.4946,3.8113,3.4946,3.511,15100.0],["2009-06-12",3.4728,3.4892,3.3363,3.4892,16100.0],["2009-06-15",3.44,3.5438,3.2762,3.3199,24500.0],["2009-06-16",3.4127,3.4127,3.0578,3.0578,26500.0],["2009-06-17",3.0687,3.1124,2.9486,3.0742,31400.0],["2009-06-18",3.0687,3.3854,3.0687,3.3854,15700.0],["2009-06-19",3.4564,3.4564,3.1834,3.238,59400.0],["2009-06-22",3.2052,3.3035,2.8667,2.8667,46900.0],["2009-06-23",2.9158,3.0851,2.7902,2.7902,32600.0],["2009-06-24",2.8448,3.0469,2.7356,2.752,23100.0],["2009-06-25",2.752,3.2489,2.752,3.0796,43600.0],["2009-06-26",3.036,3.2926,3.0032,3.0742,175000.0],["2009-06-29",3.1452,3.1943,2.7739,2.7848,39000.0],["2009-06-30",2.7957,2.9704,2.7302,2.7629,34000.0],["2009-07-01",2.7739,2.7848,2.621,2.7247,41700.0],["2009-07-02",2.6374,2.7302,2.621,2.6865,31900.0],["2009-07-06",2.6756,2.7302,2.6483,2.6537,18400.0],["2009-07-07",2.6483,2.7247,2.6264,2.6264,32000.0],["2009-07-08",2.6537,2.7302,2.6483,2.6865,30600.0],["2009-07-09",2.7247,2.7247,2.5937,2.5937,15700.0],["2009-07-10",2.5937,2.6483,2.5227,2.5773,14400.0],["2009-07-13",2.5882,2.6865,2.5172,2.681,23300.0],["2009-07-14",2.6701,2.7302,2.6428,2.7247,30800.0],["2009-07-15",2.7848,2.7957,2.6264,2.7957,37500.0],["2009-07-16",2.7575,2.7848,2.6647,2.6647,56100.0],["2009-07-17",2.7193,3.0469,2.6264,2.7629,56100.0],["2009-07-20",2.7957,2.9868,2.7902,2.9759,36200.0],["2009-07-21",3.0032,3.036,2.9104,3.036,14800.0],["2009-07-22",2.9977,3.2325,2.8394,3.1888,33200.0],["2009-07-23",3.167,3.3254,2.9704,3.3144,58300.0],["2009-07-24",3.2708,3.4073,3.1615,3.3854,19200.0],["2009-07-27",3.38,3.3854,3.2216,3.3854,18500.0],["2009-07-28",3.2817,3.4127,3.1779,3.4073,22400.0],["2009-07-29",3.2107,3.2762,3.0141,3.0141,15100.0],["2009-07-30",3.0906,3.4127,2.9759,3.3909,21900.0],["2009-07-31",3.3581,3.3581,3.1342,3.2325,32200.0],["2009-08-03",3.2926,3.3745,3.238,3.2762,33600.0],["2009-08-04",2.9977,3.2653,2.9977,3.1506,16000.0],["2009-08-05",3.1452,3.2107,3.0469,3.1124,34400.0],["2009-08-06",3.1124,3.1615,2.9704,3.0578,19000.0],["2009-08-07",3.1452,3.3417,3.0305,3.309,18900.0],["2009-08-10",3.2598,3.3581,3.238,3.2817,10600.0],["2009-08-11",3.2434,3.3308,3.1397,3.2161,46100.0],["2009-08-12",3.2107,3.2762,3.1615,3.2107,44300.0],["2009-08-13",3.2216,3.2216,3.0851,3.1124,20100.0],["2009-08-14",3.096,3.2216,3.0633,3.0687,18500.0],["2009-08-17",3.0633,3.1561,3.0633,3.0796,15600.0],["2009-08-18",3.1179,3.2107,3.0633,3.1834,10900.0],["2009-08-19",3.0687,3.238,3.0687,3.238,12000.0],["2009-08-20",3.2161,3.2161,3.1233,3.2107,9700.0],["2009-08-21",3.2762,3.4837,3.2544,3.4619,42700.0],["2009-08-24",3.4673,3.4673,3.1506,3.2871,21500.0],["2009-08-25",3.3144,3.3963,3.2271,3.3417,14000.0],["2009-08-26",3.3254,3.3254,3.1779,3.3254,11000.0],["2009-08-27",3.2981,3.3581,3.1943,3.3527,10600.0],["2009-08-28",3.3854,3.3854,3.1452,3.1506,21300.0],["2009-08-31",3.1397,3.1725,3.1179,3.1233,25100.0],["2009-09-01",3.1124,3.2762,3.0305,3.0414,36000.0],["2009-09-02",3.0633,3.1179,3.0196,3.0305,6700.0],["2009-09-03",3.0087,3.0141,2.8503,2.8885,47600.0],["2009-09-04",2.8831,3.0032,2.8721,2.8776,11200.0],["2009-09-08",2.9049,2.9049,2.7302,2.7629,25600.0],["2009-09-09",2.7629,2.8612,2.7302,2.8012,16200.0],["2009-09-10",2.7902,2.8448,2.7411,2.7957,19300.0],["2009-09-11",2.752,2.7902,2.752,2.7575,17900.0],["2009-09-14",2.7302,2.8066,2.7029,2.7083,32500.0],["2009-09-15",2.7083,2.7629,2.7029,2.7138,17600.0],["2009-09-16",2.7193,2.7793,2.7029,2.7684,10300.0],["2009-09-17",2.7739,2.8285,2.7575,2.7575,8100.0],["2009-09-18",2.7793,2.8503,2.7356,2.8448,54200.0],["2009-09-21",2.8339,2.8612,2.7684,2.7684,19300.0],["2009-09-22",2.823,2.823,2.7356,2.7848,11800.0],["2009-09-23",2.7848,2.7848,2.7302,2.7356,17200.0],["2009-09-24",2.7466,2.7793,2.7466,2.7575,13100.0],["2009-09-25",2.7793,2.7848,2.7356,2.7793,11700.0],["2009-09-28",2.7848,3.0578,2.7739,3.025,49100.0],["2009-09-29",3.0305,3.0578,2.965,3.036,16600.0],["2009-09-30",3.0305,3.0687,2.7083,2.7083,41500.0],["2009-10-01",2.6974,2.7302,2.6592,2.6592,25200.0],["2009-10-02",2.621,2.8012,2.621,2.681,17500.0],["2009-10-05",2.7138,2.8066,2.7029,2.7193,25600.0],["2009-10-06",2.7629,2.7793,2.6865,2.7793,10400.0],["2009-10-07",2.7575,2.8994,2.7575,2.8503,34500.0],["2009-10-08",2.8121,2.9158,2.8066,2.8558,13200.0],["2009-10-09",2.8612,2.894,2.7302,2.8831,13900.0],["2009-10-12",2.9049,2.9595,2.692,2.7029,24800.0],["2009-10-13",2.7029,2.7793,2.6974,2.7083,14700.0],["2009-10-14",2.7684,2.8558,2.7083,2.823,16200.0],["2009-10-15",2.7193,2.7575,2.692,2.6974,24900.0],["2009-10-16",2.681,2.8012,2.681,2.692,22500.0],["2009-10-19",2.7138,2.7957,2.6865,2.7247,8500.0],["2009-10-20",2.7083,2.752,2.6647,2.6647,18900.0],["2009-10-21",2.6865,2.7739,2.621,2.6319,28700.0],["2009-10-22",2.6319,2.7083,2.6264,2.7083,18100.0],["2009-10-23",2.7247,2.7247,2.621,2.621,19200.0],["2009-10-26",2.6647,2.6647,2.408,2.4626,28500.0],["2009-10-27",2.5827,2.5937,2.3807,2.4462,35500.0],["2009-10-28",2.4517,2.6865,2.337,2.3698,46000.0],["2009-10-29",2.4244,2.7247,2.4244,2.6319,35200.0],["2009-10-30",2.5827,2.5827,2.4026,2.4026,37400.0],["2009-11-02",2.4353,2.5718,2.3753,2.5664,23000.0],["2009-11-03",2.5937,2.6647,2.5445,2.6319,30600.0],["2009-11-04",2.6701,2.6701,2.4681,2.4681,24400.0],["2009-11-05",2.5172,2.6647,2.4899,2.6483,16700.0],["2009-11-06",2.5882,2.7029,2.5118,2.6974,29000.0],["2009-11-09",2.7138,2.7193,2.6483,2.7083,23200.0],["2009-11-10",2.6865,2.7247,2.479,2.479,81900.0],["2009-11-11",2.5281,2.621,2.4572,2.55,38200.0],["2009-11-12",2.55,2.7138,2.4572,2.4626,24100.0],["2009-11-13",2.4681,2.5664,2.4681,2.5118,18500.0],["2009-11-16",2.5554,2.6374,2.5118,2.5391,28600.0],["2009-11-17",2.5336,2.6155,2.5281,2.5991,12600.0],["2009-11-18",2.61,2.7302,2.61,2.692,9900.0],["2009-11-19",2.6592,2.692,2.61,2.6592,21600.0],["2009-11-20",2.6319,2.7247,2.6319,2.7138,19900.0],["2009-11-23",2.7411,2.8394,2.681,2.8285,20300.0],["2009-11-24",2.8558,2.8558,2.7684,2.8285,8600.0],["2009-11-25",2.8612,2.8612,2.7247,2.7247,8300.0],["2009-11-27",2.7029,2.7029,2.5008,2.5008,18500.0],["2009-11-30",2.5118,2.7193,2.479,2.692,27600.0],["2009-12-01",2.7411,2.8121,2.6865,2.6974,14200.0],["2009-12-02",2.6974,2.7302,2.6974,2.7302,11100.0],["2009-12-03",2.7302,2.7302,2.6756,2.681,16800.0],["2009-12-04",2.7302,2.8285,2.6483,2.6974,49900.0],["2009-12-07",2.7193,2.7411,2.7083,2.7302,53200.0],["2009-12-08",2.7684,2.7793,2.7083,2.7575,30500.0],["2009-12-09",2.752,2.9759,2.6974,2.9759,37700.0],["2009-12-10",2.9814,2.9814,2.7356,2.7629,18300.0],["2009-12-11",2.7957,2.9377,2.7902,2.8175,9500.0],["2009-12-14",2.8394,3.0032,2.823,2.8831,13800.0],["2009-12-15",2.8558,2.9431,2.6701,2.6701,48400.0],["2009-12-16",2.6974,2.8667,2.6756,2.692,28600.0],["2009-12-17",2.6701,2.7793,2.6428,2.6537,20900.0],["2009-12-18",2.692,2.7356,2.6428,2.7138,96600.0],["2009-12-21",2.7411,2.8121,2.6974,2.7193,24600.0],["2009-12-22",2.823,2.823,2.6865,2.6974,17600.0],["2009-12-23",2.7302,2.7575,2.681,2.7083,55000.0],["2009-12-24",2.7356,2.7411,2.7138,2.7247,4900.0],["2009-12-28",2.6974,2.7302,2.6974,2.7302,9600.0],["2009-12-29",2.7247,2.7247,2.692,2.7247,16600.0],["2009-12-30",2.7029,2.7575,2.7029,2.7575,33900.0],["2009-12-31",2.7629,2.7848,2.692,2.692,14000.0],["2010-01-04",2.752,2.7575,2.7356,2.7466,9900.0],["2010-01-05",2.7466,2.7466,2.7083,2.7247,14200.0],["2010-01-06",2.7083,2.7302,2.692,2.692,17400.0],["2010-01-07",2.692,2.7302,2.6865,2.7029,12900.0],["2010-01-08",2.681,2.7083,2.681,2.6974,10000.0],["2010-01-11",2.7247,2.8503,2.692,2.7138,33700.0],["2010-01-12",2.681,2.6974,2.6756,2.6865,15500.0],["2010-01-13",2.681,2.7302,2.681,2.7083,9700.0],["2010-01-14",2.7083,2.7629,2.7083,2.7575,38200.0],["2010-01-15",2.7684,2.7848,2.7466,2.7684,36300.0],["2010-01-19",2.7684,2.7848,2.7629,2.7793,7100.0],["2010-01-20",2.7902,2.8121,2.7466,2.7739,23700.0],["2010-01-21",2.7848,2.7848,2.7029,2.7029,33500.0],["2010-01-22",2.7083,2.752,2.6865,2.7302,30400.0],["2010-01-25",2.7684,2.7684,2.7029,2.7466,49000.0],["2010-01-26",2.7356,2.8121,2.7356,2.7902,29900.0],["2010-01-27",2.7739,2.8394,2.7302,2.8285,37000.0],["2010-01-28",2.8394,2.8394,2.7083,2.7193,36000.0],["2010-01-29",2.7466,2.8066,2.7466,2.7848,61000.0],["2010-02-01",2.8012,2.8066,2.692,2.7302,46800.0],["2010-02-02",2.7302,2.752,2.6865,2.7247,35800.0],["2010-02-03",2.7247,2.7302,2.6756,2.7193,56600.0],["2010-02-04",2.6865,2.692,2.621,2.621,33100.0],["2010-02-05",2.6374,2.7684,2.6374,2.7083,10800.0],["2010-02-08",2.7083,2.7083,2.6647,2.6647,15400.0],["2010-02-09",2.7138,2.7193,2.6756,2.6974,12800.0],["2010-02-10",2.692,2.7029,2.6756,2.7029,10500.0],["2010-02-11",2.7193,2.7356,2.681,2.7302,24200.0],["2010-02-12",2.7029,2.7793,2.7029,2.7575,34900.0],["2010-02-16",2.7902,2.8012,2.6756,2.7302,15000.0],["2010-02-17",2.7466,2.7957,2.7029,2.7902,23100.0],["2010-02-18",2.7793,2.8066,2.7302,2.7575,21200.0],["2010-02-19",2.7411,2.8121,2.7302,2.7957,30700.0],["2010-02-22",2.8012,2.8285,2.7629,2.823,6000.0],["2010-02-23",2.823,2.8612,2.7957,2.8448,27900.0],["2010-02-24",2.8394,2.8776,2.8066,2.8612,21300.0],["2010-02-25",2.8012,2.823,2.752,2.8175,16700.0],["2010-02-26",2.8394,2.8394,2.7848,2.823,23200.0],["2010-03-01",2.8448,2.9213,2.8339,2.894,27600.0],["2010-03-02",2.894,2.9213,2.8776,2.9213,16800.0],["2010-03-03",2.8612,2.9431,2.8612,2.9158,26000.0],["2010-03-04",2.894,2.9322,2.8776,2.894,12400.0],["2010-03-05",2.9158,3.0414,2.9158,3.0196,21800.0],["2010-03-08",3.0141,3.0851,3.0032,3.0851,14300.0],["2010-03-09",3.0742,3.1561,3.0742,3.1397,17300.0],["2010-03-10",3.1397,3.2817,3.1397,3.2762,53700.0],["2010-03-11",3.2271,3.2981,3.2161,3.2871,12200.0],["2010-03-12",3.3035,3.3035,3.2052,3.2325,14000.0],["2010-03-15",3.2052,3.238,3.1452,3.1998,29400.0],["2010-03-16",3.2216,3.3035,3.2216,3.3035,13000.0],["2010-03-17",3.3308,3.4127,3.3199,3.3854,9200.0],["2010-03-18",3.369,3.5274,3.369,3.3854,4100.0],["2010-03-19",3.4127,3.5001,3.4073,3.4509,50200.0],["2010-03-22",3.4127,3.4946,3.3581,3.4946,17100.0],["2010-03-23",3.44,3.4946,3.4182,3.4728,12500.0],["2010-03-24",3.4455,3.4619,3.3144,3.3963,17400.0],["2010-03-25",3.4291,3.4728,3.4018,3.4182,11100.0],["2010-03-26",3.3636,3.38,3.2981,3.2981,8400.0],["2010-03-29",3.3144,3.4018,3.2981,3.369,11100.0],["2010-03-30",3.3854,3.4073,3.369,3.38,5900.0],["2010-03-31",3.3472,3.6257,3.3472,3.5929,41800.0],["2010-04-01",3.6148,3.6148,3.4946,3.5438,8900.0],["2010-04-05",3.5492,3.6038,3.4509,3.6038,32500.0],["2010-04-06",3.582,3.5984,3.5492,3.5984,4600.0],["2010-04-07",3.582,3.9533,3.5765,3.7622,36500.0],["2010-04-08",3.7403,4.0953,3.6694,4.0734,27900.0],["2010-04-09",4.0898,4.3137,3.9042,3.9861,51900.0],["2010-04-12",3.8823,4.2755,3.8386,3.8932,43600.0],["2010-04-13",3.9588,4.2045,3.8441,4.1226,10300.0],["2010-04-14",4.1662,4.4775,4.0188,4.4447,29600.0],["2010-04-15",4.4447,4.4556,4.3191,4.4229,14100.0],["2010-04-16",4.4174,4.4174,4.2318,4.3137,21400.0],["2010-04-19",4.2809,4.3355,4.2318,4.3028,7700.0],["2010-04-20",4.3628,4.4775,4.2099,4.4229,28400.0],["2010-04-21",4.4065,4.4884,4.2973,4.4884,14000.0],["2010-04-22",4.4174,4.4993,4.3137,4.4556,15900.0],["2010-04-23",4.2372,4.5266,4.2318,4.4556,27800.0],["2010-04-26",4.4611,4.4775,4.4229,4.4283,23400.0],["2010-04-27",4.4229,4.483,3.9315,3.9533,77100.0],["2010-04-28",3.9861,4.3246,3.9478,4.2154,37000.0],["2010-04-29",4.2536,4.3901,4.2536,4.3737,25200.0],["2010-04-30",4.5157,4.5157,4.3355,4.4393,76900.0],["2010-05-03",4.4556,4.4666,4.2591,4.3464,38300.0],["2010-05-04",4.27,4.27,4.0953,4.1826,38100.0],["2010-05-05",4.1444,4.1717,4.0407,4.0843,23700.0],["2010-05-06",4.057,4.4502,4.0407,4.0461,52100.0],["2010-05-07",4.0407,4.1608,3.9861,4.0898,32900.0],["2010-05-10",4.27,4.4884,4.2099,4.4884,44600.0],["2010-05-11",4.401,4.5212,4.3028,4.5212,29500.0],["2010-05-12",4.5212,4.9143,4.4174,4.9034,47200.0],["2010-05-13",4.8652,4.9362,4.6686,4.827,24900.0],["2010-05-14",4.7723,4.7723,4.3628,4.401,23300.0],["2010-05-17",4.4556,4.827,4.3628,4.7723,23100.0],["2010-05-18",4.8652,4.8816,4.5157,4.5867,18200.0],["2010-05-19",4.5812,4.6304,4.2263,4.3191,47100.0],["2010-05-20",4.2154,4.4229,4.2045,4.2864,51100.0],["2010-05-21",4.2154,4.6195,4.2099,4.543,66500.0],["2010-05-24",4.5485,4.6468,4.3574,4.3737,16200.0],["2010-05-25",4.3137,4.4229,4.3137,4.3519,24000.0],["2010-05-26",4.3847,4.3956,4.3246,4.3792,17700.0],["2010-05-27",4.5048,4.5321,4.3956,4.5048,23700.0],["2010-05-28",4.5048,4.5048,4.3519,4.3574,26200.0],["2010-06-01",4.3191,4.4502,4.2755,4.2755,29200.0],["2010-06-02",4.3082,4.5703,4.2973,4.5539,35300.0],["2010-06-03",4.4993,4.6959,4.3847,4.6085,30400.0],["2010-06-04",4.483,4.5922,4.3301,4.3464,86500.0],["2010-06-07",4.3628,4.5376,4.2372,4.3191,47900.0],["2010-06-08",4.2755,4.4283,4.1608,4.2864,34600.0],["2010-06-09",4.3574,4.4174,4.1444,4.1881,37000.0],["2010-06-10",4.2755,4.4174,4.1662,4.3246,42400.0],["2010-06-11",4.2372,4.4065,4.1936,4.3792,23700.0],["2010-06-14",4.4338,4.5539,4.1389,4.1772,125800.0],["2010-06-15",4.2099,4.4174,4.128,4.3901,48300.0],["2010-06-16",4.3137,4.3901,4.1936,4.3246,17600.0],["2010-06-17",4.3628,4.5048,4.1553,4.1881,292200.0],["2010-06-18",4.2209,4.3137,4.0734,4.1662,84300.0],["2010-06-21",4.2209,4.2209,4.0243,4.0352,19300.0],["2010-06-22",4.068,4.2045,4.0243,4.0516,20300.0],["2010-06-23",4.0352,4.1826,3.9315,3.9588,216800.0],["2010-06-24",3.9424,4.0188,3.8987,3.8987,19600.0],["2010-06-25",3.9369,4.057,3.8222,4.0297,186700.0],["2010-06-28",3.997,4.068,3.9861,3.9861,15000.0],["2010-06-29",3.8987,3.926,3.7185,3.7731,20600.0],["2010-06-30",3.784,4.0461,3.6967,3.7185,158000.0],["2010-07-01",3.6694,3.8004,3.5492,3.582,21700.0],["2010-07-02",3.6257,3.6257,3.4509,3.4509,18500.0],["2010-07-06",3.5328,3.5492,3.3254,3.369,230400.0],["2010-07-07",3.3854,3.8222,3.38,3.8113,55700.0],["2010-07-08",3.8496,3.8496,3.6967,3.784,26500.0],["2010-07-09",3.784,3.8769,3.7567,3.8222,13400.0],["2010-07-12",3.8222,3.8222,3.7458,3.7513,18400.0],["2010-07-13",3.8332,3.9424,3.7676,3.9042,25900.0],["2010-07-14",3.8932,3.9751,3.8441,3.8495,11300.0],["2010-07-15",3.8495,3.8495,3.653,3.7349,27300.0],["2010-07-16",3.6857,3.9697,3.309,3.3363,169000.0],["2010-07-19",3.3417,3.4728,3.3363,3.4127,27400.0],["2010-07-20",3.3472,3.5656,3.3472,3.5601,24500.0],["2010-07-21",3.5875,3.6038,3.3745,3.3745,12500.0],["2010-07-22",3.4182,3.5001,3.4018,3.4892,25300.0],["2010-07-23",3.4564,3.6366,3.3308,3.6366,148700.0],["2010-07-26",3.6421,3.8222,3.6148,3.8222,37200.0],["2010-07-27",3.8495,3.8495,3.6857,3.7676,29500.0],["2010-07-28",3.7458,3.8004,3.713,3.724,14700.0],["2010-07-29",3.7349,3.8222,3.724,3.7622,15500.0],["2010-07-30",3.6803,3.8222,3.6366,3.653,65700.0],["2010-08-02",3.7458,3.7676,3.5929,3.6038,21500.0],["2010-08-03",3.5929,3.7676,3.5383,3.6148,41800.0],["2010-08-04",3.6366,3.7731,3.5929,3.7676,18400.0],["2010-08-05",3.7403,3.8168,3.6475,3.7513,25600.0],["2010-08-06",3.6912,3.7185,3.5492,3.7021,20000.0],["2010-08-09",3.7076,3.7622,3.6311,3.7403,18500.0],["2010-08-10",3.6694,3.7949,3.6093,3.6148,14400.0],["2010-08-11",3.5492,3.6748,3.2762,3.2817,117500.0],["2010-08-12",3.2653,3.4346,3.2653,3.3909,37100.0],["2010-08-13",3.3745,3.4182,3.2926,3.2926,34100.0],["2010-08-16",3.2653,3.3854,3.2653,3.3417,43600.0],["2010-08-17",3.3745,3.44,3.3308,3.4073,23800.0],["2010-08-18",3.3963,3.4892,3.3363,3.4182,21300.0],["2010-08-19",3.4018,3.4018,3.167,3.167,32600.0],["2010-08-20",3.1561,3.2708,3.1397,3.1561,35600.0],["2010-08-23",3.1506,3.167,3.0578,3.0851,32400.0],["2010-08-24",3.0469,3.0469,3.0141,3.0305,29800.0],["2010-08-25",3.0087,3.2598,3.0087,3.2544,37900.0],["2010-08-26",3.2653,3.2653,3.1452,3.1452,18000.0],["2010-08-27",3.2052,3.2216,3.1615,3.2052,29500.0],["2010-08-30",3.1998,3.2325,3.1506,3.1506,34000.0],["2010-08-31",3.1615,3.2762,3.1615,3.2216,16900.0],["2010-09-01",3.2926,3.3854,3.2762,3.3854,27200.0],["2010-09-02",3.3854,3.3854,3.2653,3.3636,15400.0],["2010-09-03",3.4073,3.4782,3.3417,3.4673,19400.0],["2010-09-07",3.44,3.44,3.2489,3.2653,23700.0],["2010-09-08",3.2871,3.44,3.2871,3.3636,12200.0],["2010-09-09",3.4346,3.4346,3.3745,3.3745,7800.0],["2010-09-10",3.4018,3.4291,3.3144,3.3417,13200.0],["2010-09-13",3.3963,3.6202,3.3581,3.6093,36400.0],["2010-09-14",3.5984,3.5984,3.4782,3.4782,22500.0],["2010-09-15",3.511,3.511,3.3745,3.4018,8600.0],["2010-09-16",3.3963,3.4127,3.2981,3.3854,23000.0],["2010-09-17",3.44,3.4728,3.2981,3.3144,56400.0],["2010-09-20",3.3199,3.4073,3.3199,3.4073,34800.0],["2010-09-21",3.3909,3.4673,3.3035,3.3527,23800.0],["2010-09-22",3.3254,3.4182,3.2216,3.3199,17100.0],["2010-09-23",3.2762,3.3909,3.2271,3.3035,44800.0],["2010-09-24",3.369,3.511,3.3636,3.5055,38200.0],["2010-09-27",3.5001,3.5165,3.4127,3.4291,14500.0],["2010-09-28",3.4509,3.511,3.3854,3.5055,34300.0],["2010-09-29",3.4728,3.5438,3.38,3.5274,45700.0],["2010-09-30",3.5492,3.5492,3.44,3.44,26900.0],["2010-10-01",3.4892,3.5055,3.44,3.5055,13500.0],["2010-10-04",3.4509,3.4673,3.44,3.44,34200.0],["2010-10-05",3.5055,3.5492,3.4182,3.5438,34500.0],["2010-10-06",3.5219,3.5219,3.3581,3.4455,58400.0],["2010-10-07",3.4892,3.4892,3.3527,3.3527,102100.0],["2010-10-08",3.4728,3.4728,3.4073,3.4619,32100.0],["2010-10-11",3.3527,3.4509,3.3472,3.4346,5100.0],["2010-10-12",3.4073,3.4619,3.4073,3.4564,8300.0],["2010-10-13",3.4564,3.6257,3.4455,3.5601,41800.0],["2010-10-14",3.5438,3.6584,3.5438,3.6475,11100.0],["2010-10-15",3.6967,3.7895,3.582,3.5929,46300.0],["2010-10-18",3.6148,3.8168,3.5984,3.8113,27200.0],["2010-10-19",3.7403,3.7676,3.5656,3.5875,21200.0],["2010-10-20",3.6257,3.7349,3.4946,3.653,21200.0],["2010-10-21",3.6912,3.6912,3.3854,3.4509,19500.0],["2010-10-22",3.5601,3.5765,3.4291,3.511,15200.0],["2010-10-25",3.5438,3.5492,3.4782,3.5274,11000.0],["2010-10-26",3.4892,3.5765,3.4728,3.5492,20000.0],["2010-10-27",3.5055,3.5438,3.4236,3.4946,15300.0],["2010-10-28",3.5165,3.5165,3.4455,3.4564,15200.0],["2010-10-29",3.4291,3.5929,3.4291,3.5875,29000.0],["2010-11-01",3.5984,3.6093,3.5055,3.5274,23400.0],["2010-11-02",3.5765,3.6475,3.5438,3.5711,19300.0],["2010-11-03",3.5765,3.6857,3.4782,3.6803,11100.0],["2010-11-04",3.7294,3.8222,3.7294,3.8222,30600.0],["2010-11-05",3.8222,3.8769,3.7076,3.8769,31600.0],["2010-11-08",3.8441,3.9424,3.8441,3.9424,11000.0],["2010-11-09",3.9369,4.0134,3.8386,3.9096,15400.0],["2010-11-10",3.9096,3.9806,3.8113,3.9478,14700.0],["2010-11-11",3.9315,3.9861,3.9315,3.9751,9800.0],["2010-11-12",3.9315,3.997,3.9205,3.926,13500.0],["2010-11-15",3.8605,3.8932,3.7458,3.8386,41000.0],["2010-11-16",3.7895,3.8769,3.7895,3.8495,31600.0],["2010-11-17",3.855,3.9369,3.8386,3.8605,7800.0],["2010-11-18",3.9096,3.9751,3.8769,3.9424,13000.0],["2010-11-19",3.9478,4.0953,3.9205,4.0898,32000.0],["2010-11-22",4.0516,4.0898,3.9588,3.997,4800.0],["2010-11-23",3.9533,4.0024,3.9315,3.9369,18400.0],["2010-11-24",3.9809,4.0524,3.9369,4.0524,19900.0],["2010-11-26",4.0029,4.0744,4.0029,4.0194,6600.0],["2010-11-29",3.9754,4.0964,3.9754,4.0799,7700.0],["2010-11-30",4.0194,4.0359,3.9919,3.9974,10500.0],["2010-12-01",4.0964,4.0964,4.0139,4.0799,42200.0],["2010-12-02",4.0689,4.1019,4.0689,4.0964,26600.0],["2010-12-03",4.0689,4.1129,4.0359,4.1129,7100.0],["2010-12-06",4.0909,4.1184,4.0469,4.1129,7300.0],["2010-12-07",4.1239,4.2613,4.0359,4.2613,20200.0],["2010-12-08",4.2888,4.3273,4.2778,4.2943,5700.0],["2010-12-09",4.3328,4.3328,4.0194,4.2723,56800.0],["2010-12-10",4.2338,4.3988,4.1898,4.3988,51400.0],["2010-12-13",4.3988,4.3988,4.3713,4.3768,11100.0],["2010-12-14",4.3988,4.4538,4.3713,4.4483,11600.0],["2010-12-15",4.4538,4.5033,4.3933,4.4703,16600.0],["2010-12-16",4.4153,4.4813,4.3878,4.4648,28600.0],["2010-12-17",4.4813,4.4813,4.2613,4.3603,72500.0],["2010-12-20",4.4043,4.4428,4.3163,4.3988,12800.0],["2010-12-21",4.4153,4.4208,4.3603,4.4153,12300.0],["2010-12-22",4.4153,4.4648,4.3878,4.4648,8700.0],["2010-12-23",4.3988,4.4153,4.2888,4.3548,11100.0],["2010-12-27",4.2613,4.4043,4.2613,4.3988,8900.0],["2010-12-28",4.3438,4.3988,4.3438,4.3878,11200.0],["2010-12-29",4.3988,4.3988,4.3548,4.3878,7500.0],["2010-12-30",4.3603,4.3878,4.3493,4.3493,11100.0],["2010-12-31",4.3493,4.3878,4.2833,4.2833,14000.0],["2011-01-03",4.3163,4.3933,4.2778,4.3768,15700.0],["2011-01-04",4.3988,4.3988,4.2778,4.2778,12000.0],["2011-01-05",4.2778,4.3548,4.2778,4.3548,10900.0],["2011-01-06",4.3658,4.3658,4.3163,4.3493,21200.0],["2011-01-07",4.3713,4.3713,4.2888,4.3438,16100.0],["2011-01-10",4.3053,4.3603,4.2998,4.3493,8100.0],["2011-01-11",4.3658,4.3658,4.3163,4.3603,6200.0],["2011-01-12",4.3823,4.3823,4.3328,4.3713,8000.0],["2011-01-13",4.3328,4.3878,4.2943,4.3163,19200.0],["2011-01-14",4.3218,4.3603,4.3053,4.3548,14500.0],["2011-01-18",4.3493,4.3658,4.3163,4.3658,8800.0],["2011-01-19",4.3163,4.3493,4.0744,4.0964,19500.0],["2011-01-20",4.0964,4.1898,4.0029,4.0029,23900.0],["2011-01-21",4.0414,4.0414,3.8709,3.9039,42600.0],["2011-01-24",3.9149,3.9259,3.8929,3.9039,25700.0],["2011-01-25",3.8874,3.9699,3.8874,3.9204,16400.0],["2011-01-26",3.9479,4.0414,3.9479,4.0139,23400.0],["2011-01-27",4.0194,4.0359,3.9039,3.9094,24800.0],["2011-01-28",3.8874,4.1349,3.7115,3.761,56000.0],["2011-01-31",3.761,3.9699,3.739,3.9479,44400.0],["2011-02-01",3.9699,4.1129,3.9479,4.1019,20300.0],["2011-02-02",4.0689,4.1294,4.0359,4.0524,8100.0],["2011-02-03",4.0359,4.0359,3.9039,3.9919,8900.0],["2011-02-04",3.9699,3.9864,3.9149,3.9314,14300.0],["2011-02-07",3.9314,4.1074,3.9314,4.1019,11200.0],["2011-02-08",4.0799,4.1074,4.0249,4.1074,6300.0],["2011-02-09",4.0744,4.2063,4.0744,4.1953,15400.0],["2011-02-10",4.2338,4.2888,4.1898,4.2283,20500.0],["2011-02-11",4.1898,4.3108,4.1239,4.3108,22300.0],["2011-02-14",4.2888,4.3163,4.2668,4.2723,6900.0],["2011-02-15",4.2558,4.3383,4.2503,4.2778,20800.0],["2011-02-16",4.2833,4.2998,4.2503,4.2833,11400.0],["2011-02-17",4.2558,4.3493,4.2173,4.3383,39500.0],["2011-02-18",4.3438,4.3438,4.2613,4.2833,20600.0],["2011-02-22",4.2173,4.2613,4.2063,4.2338,41700.0],["2011-02-23",4.2778,4.3328,4.2338,4.2393,13700.0],["2011-02-24",4.2668,4.2668,4.1843,4.2338,24000.0],["2011-02-25",4.2283,4.2338,4.1679,4.2228,15800.0],["2011-02-28",4.2668,4.2668,4.1404,4.1843,5600.0],["2011-03-01",4.1898,4.1898,3.9644,3.9919,25300.0],["2011-03-02",4.0029,4.0359,3.9479,3.9809,11900.0],["2011-03-03",4.0194,4.1019,4.0084,4.1019,30000.0],["2011-03-04",4.0909,4.1239,4.0139,4.0524,12300.0],["2011-03-07",4.1019,4.1184,3.9699,3.9699,24200.0],["2011-03-08",3.9699,4.1514,3.9699,4.1239,9400.0],["2011-03-09",4.1239,4.1239,4.0909,4.0964,6500.0],["2011-03-10",4.0414,4.0689,3.9369,4.0359,36200.0],["2011-03-11",4.0359,4.0414,3.9974,4.0194,16000.0],["2011-03-14",3.9589,3.9864,3.9094,3.9149,8200.0],["2011-03-15",3.8214,3.9039,3.772,3.7775,22200.0],["2011-03-16",3.794,3.8489,3.761,3.794,30800.0],["2011-03-17",3.8819,3.8819,3.772,3.805,15100.0],["2011-03-18",3.8159,3.9644,3.7994,3.9479,38700.0],["2011-03-21",3.9754,4.0964,3.9644,4.0964,16100.0],["2011-03-22",4.0909,4.1514,4.0909,4.1239,12800.0],["2011-03-23",4.1129,4.1898,4.0579,4.1898,9500.0],["2011-03-24",4.2008,4.2393,4.1898,4.2393,10000.0],["2011-03-25",4.2503,4.3383,4.2283,4.2998,18900.0],["2011-03-28",4.2998,4.3108,4.2558,4.2558,20200.0],["2011-03-29",4.2338,4.2723,4.2283,4.2668,34600.0],["2011-03-30",4.2723,4.3383,4.2173,4.3383,15400.0],["2011-03-31",4.3108,4.3878,4.2943,4.3878,20800.0],["2011-04-01",4.3878,4.3878,4.2723,4.3768,9100.0],["2011-04-04",4.3878,4.4153,4.3658,4.4153,8800.0],["2011-04-05",4.3878,4.4208,4.3713,4.4208,12500.0],["2011-04-06",4.4373,4.4428,4.4098,4.4263,8200.0],["2011-04-07",4.4318,4.4318,4.3053,4.3658,10400.0],["2011-04-08",4.4043,4.4043,4.1788,4.2888,10300.0],["2011-04-11",4.2833,4.2833,4.0524,4.1129,12200.0],["2011-04-12",4.1294,4.1349,4.0304,4.0634,14100.0],["2011-04-13",4.1239,4.1239,3.9919,3.9974,19400.0],["2011-04-14",3.9424,4.0414,3.9424,4.0194,15800.0],["2011-04-15",3.9754,4.0799,3.9754,4.0799,24000.0],["2011-04-18",3.9864,4.0359,3.9424,4.0194,12000.0],["2011-04-19",4.0524,4.0524,3.9919,4.0084,6500.0],["2011-04-20",4.0359,4.1184,4.0304,4.0744,17100.0],["2011-04-21",4.1184,4.1184,4.0359,4.0524,10500.0],["2011-04-25",4.0359,4.1019,4.0359,4.1019,3300.0],["2011-04-26",4.1239,4.2118,4.1239,4.1898,17500.0],["2011-04-27",4.1788,4.2503,4.1788,4.2338,9500.0],["2011-04-28",4.2063,4.3768,4.2063,4.3768,18000.0],["2011-04-29",4.3768,4.3988,4.2338,4.2833,62000.0],["2011-05-02",4.2888,4.3163,4.2118,4.2118,18000.0],["2011-05-03",4.2118,4.3328,4.2118,4.2888,10000.0],["2011-05-04",4.3053,4.3053,4.2613,4.2613,8200.0],["2011-05-05",4.2392,4.3056,4.2171,4.2337,17000.0],["2011-05-06",4.3056,4.3056,4.1894,4.2115,15000.0],["2011-05-09",4.1894,4.2004,4.1672,4.1894,4800.0],["2011-05-10",4.1949,4.3997,4.1728,4.3277,13600.0],["2011-05-11",4.2558,4.2779,4.1506,4.1506,8800.0],["2011-05-12",4.123,4.2724,4.0842,4.2447,9700.0],["2011-05-13",4.2115,4.3167,4.2115,4.2835,24000.0],["2011-05-16",4.3056,4.3056,4.0676,4.1008,18500.0],["2011-05-17",4.0953,4.1396,4.0289,4.0566,9500.0],["2011-05-18",4.1451,4.1451,4.0787,4.1119,13600.0],["2011-05-19",4.134,4.1451,4.1064,4.1119,12900.0],["2011-05-20",4.051,4.1119,3.9902,3.9957,34400.0],["2011-05-23",3.9182,3.9791,3.8407,3.9293,12900.0],["2011-05-24",3.9403,4.0289,3.9293,3.9348,18900.0],["2011-05-25",3.9071,4.0178,3.9071,3.9901,6300.0],["2011-05-26",3.9846,4.051,3.9791,4.051,10300.0],["2011-05-27",4.0676,4.0676,4.0123,4.0455,9100.0],["2011-05-31",4.1174,4.3167,4.0787,4.2945,27800.0],["2011-06-01",4.3001,4.3001,3.9514,3.9514,37000.0],["2011-06-02",3.9957,4.0123,3.9403,3.9791,12200.0],["2011-06-03",3.9016,4.1064,3.9016,3.9293,24000.0],["2011-06-06",3.9293,4.0289,3.9293,3.9625,18500.0],["2011-06-07",4.0178,4.1119,4.0123,4.0178,29900.0],["2011-06-08",3.9846,4.1506,3.9846,4.134,13200.0],["2011-06-09",4.1506,4.1506,4.0344,4.1008,15300.0],["2011-06-10",4.0621,4.0898,3.9901,4.0068,28800.0],["2011-06-13",4.0455,4.2115,3.9957,4.1838,31900.0],["2011-06-14",4.2337,4.2392,4.1451,4.206,12200.0],["2011-06-15",4.1506,4.1506,3.9901,4.0842,22000.0],["2011-06-16",4.134,4.2779,4.0842,4.2004,52000.0],["2011-06-17",4.2447,4.2779,4.1838,4.1894,46500.0],["2011-06-20",4.1894,4.1894,4.1119,4.1562,10200.0],["2011-06-21",4.1949,4.3167,4.04,4.3167,15500.0],["2011-06-22",4.3001,4.3111,4.1672,4.1728,9300.0],["2011-06-23",4.1008,4.2115,4.0455,4.1728,11100.0],["2011-06-24",4.2004,4.6321,4.1008,4.621,256400.0],["2011-06-27",4.5878,4.6044,4.4772,4.5934,67700.0],["2011-06-28",4.61,4.7483,4.5325,4.7317,62900.0],["2011-06-29",4.7317,4.7317,4.6487,4.7151,14600.0],["2011-06-30",4.7151,4.9199,4.6543,4.8756,44000.0],["2011-07-01",4.8535,4.9088,4.7871,4.859,29100.0],["2011-07-05",4.8037,4.8037,4.6376,4.7317,24700.0],["2011-07-06",4.7373,4.8978,4.7041,4.8922,30100.0],["2011-07-07",4.8978,5.1191,4.8922,5.1081,97500.0],["2011-07-08",5.0084,5.0859,4.9752,5.0693,11600.0],["2011-07-11",5.0084,5.0859,5.0084,5.0804,13800.0],["2011-07-12",5.0804,5.1745,5.0804,5.1579,15600.0],["2011-07-13",5.1745,5.2077,5.0638,5.2021,28700.0],["2011-07-14",5.1966,5.2464,5.0915,5.1191,14700.0],["2011-07-15",5.1302,5.2741,5.1302,5.2575,35000.0],["2011-07-18",5.2409,5.3571,5.0638,5.1247,12600.0],["2011-07-19",5.1634,5.3737,4.8369,5.3737,27000.0],["2011-07-20",5.346,5.3903,5.2132,5.3903,28700.0],["2011-07-21",5.3903,5.4899,5.3903,5.4844,26100.0],["2011-07-22",5.4788,5.4954,5.4235,5.4567,19500.0],["2011-07-25",5.4069,5.4954,5.3792,5.4401,11300.0],["2011-07-26",5.4512,5.4512,5.1634,5.18,14500.0],["2011-07-27",5.18,5.18,4.9088,4.9476,35500.0],["2011-07-28",4.9697,5.4346,4.9144,5.2519,23900.0],["2011-07-29",5.1911,5.5176,5.1413,5.5176,51300.0],["2011-08-01",5.5065,5.5065,5.1966,5.2575,37000.0],["2011-08-02",5.2187,5.4235,5.2187,5.2409,24300.0],["2011-08-03",5.2741,5.5342,5.1523,5.4678,25900.0],["2011-08-04",5.4066,5.4956,5.1785,5.2787,45800.0],["2011-08-05",5.3677,5.401,5.1507,5.1785,37900.0],["2011-08-08",5.0228,5.1841,4.4554,4.5778,38900.0],["2011-08-09",4.7447,5.2564,4.3331,5.1841,55800.0],["2011-08-10",5.0061,5.134,4.4777,4.6334,40100.0],["2011-08-11",4.8615,5.0005,4.5222,4.8837,44000.0],["2011-08-12",4.906,4.9505,4.4999,4.5333,36100.0],["2011-08-15",4.7669,4.8615,4.5556,4.7836,22200.0],["2011-08-16",4.7169,4.8615,4.5111,4.6001,25200.0],["2011-08-17",4.5889,4.7335,4.5889,4.639,16600.0],["2011-08-18",4.5667,4.7002,4.4777,4.5166,54900.0],["2011-08-19",4.4832,4.6557,4.4832,4.5277,21700.0],["2011-08-22",4.6668,4.8615,4.6223,4.6946,19800.0],["2011-08-23",4.6835,4.8337,4.6835,4.7947,46200.0],["2011-08-24",4.8949,4.9227,4.7836,4.9227,17000.0],["2011-08-25",5.0005,5.0061,4.7781,4.8837,45800.0],["2011-08-26",4.8337,5.0005,4.7558,4.995,22600.0],["2011-08-29",5.045,5.0617,4.9115,5.0395,42900.0],["2011-08-30",5.0005,5.0895,4.817,5.0617,20500.0],["2011-08-31",5.0784,5.0784,4.8559,4.906,26900.0],["2011-09-01",5.0784,5.0784,4.778,4.7947,42900.0],["2011-09-02",4.7113,4.8559,4.4832,4.4888,42600.0],["2011-09-06",4.4554,4.8782,4.4554,4.7558,38100.0],["2011-09-07",4.8615,5.0005,4.8059,4.9505,38300.0],["2011-09-08",4.906,5.0228,4.6056,4.6279,28300.0],["2011-09-09",4.5667,4.6668,4.4499,4.4777,49600.0],["2011-09-12",4.4165,4.8003,4.3887,4.7502,28200.0],["2011-09-13",4.778,4.8949,4.6612,4.6891,32000.0],["2011-09-14",4.7614,4.867,4.6334,4.7947,40300.0],["2011-09-15",4.8337,4.8337,4.6946,4.7836,22400.0],["2011-09-16",4.8003,4.9282,4.7836,4.8615,49600.0],["2011-09-19",4.7391,4.8559,4.5889,4.6557,19800.0],["2011-09-20",4.6835,4.7391,4.4165,4.4165,25200.0],["2011-09-21",4.4443,4.6112,4.3108,4.3108,21000.0],["2011-09-22",4.1551,4.5722,4.0661,4.4109,83900.0],["2011-09-23",4.4387,4.5889,4.4387,4.4944,30700.0],["2011-09-26",4.3553,4.7002,4.3553,4.6724,32000.0],["2011-09-27",4.6946,4.8225,4.6835,4.817,43200.0],["2011-09-28",4.7947,4.7947,4.3998,4.3998,33900.0],["2011-09-29",4.5444,4.6946,4.4054,4.6223,26600.0],["2011-09-30",4.5055,4.7725,4.5055,4.7169,30000.0],["2011-10-03",4.6501,4.8114,4.5166,4.5166,38800.0],["2011-10-04",4.5222,5.2842,4.5055,5.2675,82800.0],["2011-10-05",5.134,5.2286,4.906,5.1062,39400.0],["2011-10-06",5.0784,5.2063,4.8837,5.0895,42900.0],["2011-10-07",5.1062,5.134,4.8504,4.8893,32500.0],["2011-10-10",4.8893,5.1452,4.8114,5.1452,48500.0],["2011-10-11",5.1007,5.4233,5.0951,5.4177,39400.0],["2011-10-12",5.4233,5.4511,5.3065,5.4455,40100.0],["2011-10-13",5.3454,5.4455,5.3398,5.3899,25300.0],["2011-10-14",5.4177,5.4233,5.1452,5.4122,33100.0],["2011-10-17",5.3621,5.3621,5.1841,5.2063,24900.0],["2011-10-18",5.223,5.3732,5.0061,5.2898,70000.0],["2011-10-19",5.2564,5.3454,5.1396,5.1563,27700.0],["2011-10-20",5.1952,5.2008,4.956,5.1674,24500.0],["2011-10-21",5.3065,5.3677,5.2119,5.3398,39800.0],["2011-10-24",5.2787,5.4344,5.0617,5.1952,41600.0],["2011-10-25",5.1396,5.3565,4.956,5.0506,34700.0],["2011-10-26",5.1674,5.351,5.0506,5.3065,34700.0],["2011-10-27",5.3899,5.7793,5.2731,5.7459,116500.0],["2011-10-28",5.7403,5.7403,5.4622,5.5178,49800.0],["2011-10-31",5.3899,5.5846,5.3899,5.4733,50400.0],["2011-11-01",5.2008,5.3565,4.8392,4.9171,46000.0],["2011-11-02",5.0339,5.1563,4.9505,5.0951,36000.0],["2011-11-03",5.1231,5.3137,4.8989,5.168,48600.0],["2011-11-04",5.0951,5.2464,5.0447,5.1736,26400.0],["2011-11-07",5.1736,5.196,4.9942,5.1792,13300.0],["2011-11-08",5.2352,5.4146,5.0727,5.3698,28500.0],["2011-11-09",5.1848,5.3585,4.9101,4.9101,54000.0],["2011-11-10",4.9942,5.0334,4.9101,4.9494,37200.0],["2011-11-11",5.0054,5.1624,4.9213,5.0222,49800.0],["2011-11-14",4.9718,5.0615,4.6971,4.7756,41400.0],["2011-11-15",4.7364,5.0334,4.7364,5.0222,30600.0],["2011-11-16",4.9494,5.1848,4.8933,4.9438,64700.0],["2011-11-17",4.9662,5.0671,4.9326,4.983,29900.0],["2011-11-18",4.9438,5.2801,4.9213,5.2577,25900.0],["2011-11-21",5.1343,5.2689,5.1343,5.1455,32100.0],["2011-11-22",5.1455,5.168,5.0222,5.0222,14400.0],["2011-11-23",4.9886,5.1007,4.7083,4.7083,39500.0],["2011-11-25",4.7083,4.8821,4.4393,4.4505,30100.0],["2011-11-28",4.5962,5.0615,4.5962,5.0447,55000.0],["2011-11-29",5.0334,5.0334,4.9101,4.9662,24600.0],["2011-11-30",5.1848,5.409,5.1399,5.409,68100.0],["2011-12-01",5.3585,5.409,5.2408,5.2408,42500.0],["2011-12-02",5.3417,5.4034,5.2577,5.3978,26400.0],["2011-12-05",5.4875,5.4875,5.2969,5.4482,36200.0],["2011-12-06",5.4538,5.5155,5.3137,5.4987,49400.0],["2011-12-07",5.4426,5.4426,5.1736,5.2801,25300.0],["2011-12-08",5.2464,5.2633,4.9326,4.9326,19200.0],["2011-12-09",4.955,5.3361,4.9157,5.2689,26300.0],["2011-12-12",5.1792,5.2072,5.1175,5.1399,17800.0],["2011-12-13",5.1904,5.196,4.7868,4.8821,23300.0],["2011-12-14",4.8429,5.196,4.8429,5.1848,31400.0],["2011-12-15",5.2128,5.2128,4.9942,5.1736,43500.0],["2011-12-16",5.2072,5.252,5.1568,5.252,98600.0],["2011-12-19",5.2633,5.2633,5.0559,5.1624,29900.0],["2011-12-20",5.2801,5.4875,5.196,5.465,44400.0],["2011-12-21",5.4258,5.4538,5.2689,5.3866,20600.0],["2011-12-22",5.3978,5.465,5.3193,5.4258,25700.0],["2011-12-23",5.4146,5.4594,5.3193,5.3866,66800.0],["2011-12-27",5.3193,5.4482,5.3193,5.409,14000.0],["2011-12-28",5.3473,5.4258,5.2296,5.2801,20600.0],["2011-12-29",5.3417,5.4594,5.3361,5.4482,17700.0],["2011-12-30",5.4258,5.4538,5.3473,5.3698,19900.0],["2012-01-03",5.5211,5.5211,5.3922,5.465,24000.0],["2012-01-04",5.4146,5.4538,5.3361,5.4202,6700.0],["2012-01-05",5.381,5.465,5.252,5.4482,5800.0],["2012-01-06",5.4482,5.5043,5.3754,5.3866,23200.0],["2012-01-09",5.4146,5.465,5.381,5.4594,14600.0],["2012-01-10",5.5211,5.5211,5.3361,5.3754,29500.0],["2012-01-11",5.3417,5.4258,5.3081,5.3585,8400.0],["2012-01-12",5.3249,5.3473,5.2576,5.3361,8900.0],["2012-01-13",5.2352,5.2352,5.0783,5.1287,19700.0],["2012-01-17",5.1624,5.3305,4.8821,5.1063,47500.0],["2012-01-18",5.0839,5.2689,5.0559,5.2464,12900.0],["2012-01-19",5.2689,5.2857,5.1399,5.2577,5700.0],["2012-01-20",5.2633,5.5211,5.1287,5.4819,13700.0],["2012-01-23",5.4594,5.5211,5.4202,5.5043,7600.0],["2012-01-24",5.4482,5.5547,5.4146,5.5491,20100.0],["2012-01-25",5.5491,5.5771,5.4258,5.5771,12500.0],["2012-01-26",5.5771,5.5771,5.3866,5.4819,24200.0],["2012-01-27",5.4426,5.5715,5.3585,5.5715,14500.0],["2012-01-30",5.4931,5.5715,5.4314,5.4875,11600.0],["2012-01-31",5.5211,5.5211,5.3473,5.4482,17700.0],["2012-02-01",5.4931,5.6052,5.4202,5.5828,46700.0],["2012-02-02",5.6167,5.6506,5.5036,5.6506,20000.0],["2012-02-03",5.7918,5.8709,5.6506,5.8314,41200.0],["2012-02-06",5.8088,5.8427,5.6336,5.7297,10400.0],["2012-02-07",5.6167,5.8144,5.6167,5.6619,11900.0],["2012-02-08",5.6619,5.8427,5.6619,5.7297,10200.0],["2012-02-09",5.6788,5.7184,5.628,5.628,9400.0],["2012-02-10",5.5488,5.5884,5.4189,5.4697,18100.0],["2012-02-13",5.5601,5.6054,5.4584,5.6054,7500.0],["2012-02-14",5.481,5.5602,5.4528,5.5262,12300.0],["2012-02-15",5.5545,5.5828,5.3963,5.4641,38800.0],["2012-02-16",5.5375,5.9048,5.5375,5.8822,21200.0],["2012-02-17",5.9105,5.9105,5.7184,5.7297,39200.0],["2012-02-21",5.7636,5.7636,5.5884,5.6675,24400.0],["2012-02-22",5.5715,5.6336,5.5658,5.5658,13400.0],["2012-02-23",5.6054,5.8201,5.6054,5.8144,21000.0],["2012-02-24",5.7918,5.7918,5.6393,5.6619,10600.0],["2012-02-27",5.5941,5.7014,5.5375,5.6619,10800.0],["2012-02-28",5.6732,5.7692,5.6562,5.7353,13900.0],["2012-02-29",5.7353,5.7918,5.4358,5.4415,29200.0],["2012-03-01",5.4754,5.5658,5.3963,5.4019,12300.0],["2012-03-02",5.4358,5.4528,5.0007,5.1646,42900.0],["2012-03-05",5.1985,5.4358,5.1985,5.385,26400.0],["2012-03-06",5.3398,5.3963,5.2098,5.2381,23000.0],["2012-03-07",5.2889,5.4019,5.272,5.3906,20500.0],["2012-03-08",5.4019,5.4019,5.3002,5.4019,23100.0],["2012-03-09",5.3793,5.611,5.3793,5.5771,17000.0],["2012-03-12",5.5375,5.7353,5.5375,5.7014,23800.0],["2012-03-13",5.7353,5.7636,5.6619,5.7636,27200.0],["2012-03-14",5.7636,5.7692,5.4867,5.5036,27700.0],["2012-03-15",5.6449,5.6449,5.4415,5.5941,15600.0],["2012-03-16",5.5884,5.7071,5.5602,5.6619,53900.0],["2012-03-19",5.6732,5.7523,5.6562,5.7184,17200.0],["2012-03-20",5.6506,5.7579,5.6506,5.6958,9600.0],["2012-03-21",5.7297,5.7297,5.5658,5.5771,8000.0],["2012-03-22",5.5036,5.5319,5.4245,5.4697,12500.0],["2012-03-23",5.4923,5.7297,5.4528,5.7297,12900.0],["2012-03-26",5.7862,5.7862,5.7071,5.7466,31800.0],["2012-03-27",5.7466,5.7749,5.5884,5.6054,16900.0],["2012-03-28",5.628,5.7127,5.4867,5.5941,15100.0],["2012-03-29",5.5262,5.7692,5.5093,5.6732,7000.0],["2012-03-30",5.7297,5.7297,5.6167,5.6449,45700.0],["2012-04-02",5.6393,5.7749,5.6054,5.7523,59100.0],["2012-04-03",5.724,5.7636,5.6167,5.6393,26000.0],["2012-04-04",5.5545,5.6223,5.5149,5.5206,22400.0],["2012-04-05",5.5093,5.5545,5.4302,5.4415,8300.0],["2012-04-09",5.368,5.4528,5.3002,5.3002,30100.0],["2012-04-10",5.3172,5.3398,5.1533,5.159,32100.0],["2012-04-11",5.2437,5.4528,5.2098,5.4358,30000.0],["2012-04-12",5.4189,5.5488,5.3963,5.481,17500.0],["2012-04-13",5.4302,5.4302,5.2437,5.2889,23400.0],["2012-04-16",5.3285,5.3963,5.255,5.385,17200.0],["2012-04-17",5.4302,5.5149,5.4189,5.4584,23100.0],["2012-04-18",5.3963,5.4019,5.3228,5.3285,13300.0],["2012-04-19",5.3511,5.3963,5.2381,5.2381,31900.0],["2012-04-20",5.5149,5.5149,5.3115,5.4132,25200.0],["2012-04-23",5.2946,5.3511,5.1985,5.2437,36600.0],["2012-04-24",5.2381,5.385,5.2381,5.3737,9500.0],["2012-04-25",5.4528,5.5602,5.4189,5.5149,25100.0],["2012-04-26",5.481,5.5375,5.3567,5.5319,20800.0],["2012-04-27",5.5149,5.6336,5.4189,5.6167,20700.0],["2012-04-30",5.611,5.611,5.4019,5.4245,19000.0],["2012-05-01",5.4019,5.5319,5.3115,5.3341,31000.0],["2012-05-02",5.3454,5.5093,5.3454,5.5093,21300.0],["2012-05-03",5.5093,5.5884,5.4415,5.4528,16000.0],["2012-05-04",5.4245,5.5319,5.2324,5.2946,29500.0],["2012-05-07",5.2946,5.4029,5.2946,5.3516,13600.0],["2012-05-08",5.2889,5.6023,5.2889,5.5795,14800.0],["2012-05-09",5.4598,5.665,5.4598,5.6137,8100.0],["2012-05-10",5.6479,5.6479,5.4712,5.5168,4800.0],["2012-05-11",5.4485,5.5225,5.3402,5.3915,14200.0],["2012-05-14",5.306,5.4086,5.2718,5.2718,13000.0],["2012-05-15",5.2718,5.3573,5.249,5.2775,8700.0],["2012-05-16",5.3117,5.3516,5.2832,5.2832,7100.0],["2012-05-17",5.2775,5.3231,5.1863,5.192,17800.0],["2012-05-18",5.1863,5.306,5.1863,5.2832,25000.0],["2012-05-21",5.2889,5.3459,5.2376,5.3402,12800.0],["2012-05-22",5.3516,5.3915,5.1863,5.2262,27000.0],["2012-05-23",5.192,5.3801,5.192,5.2946,15000.0],["2012-05-24",5.3288,5.3801,5.2661,5.3288,7300.0],["2012-05-25",5.3459,5.3801,5.2661,5.306,11500.0],["2012-05-29",5.3858,5.3915,5.3174,5.3573,12200.0],["2012-05-30",5.3003,5.3231,5.2661,5.2661,13000.0],["2012-05-31",5.2604,5.3402,5.2604,5.2889,13500.0],["2012-06-01",5.1863,5.4086,5.1407,5.1521,24900.0],["2012-06-04",5.2205,5.3003,5.2034,5.2775,5600.0],["2012-06-05",5.249,5.3288,5.2091,5.2604,13700.0],["2012-06-06",5.2946,5.4712,5.2718,5.4485,21900.0],["2012-06-07",5.5168,5.5168,5.3459,5.4143,19600.0],["2012-06-08",5.3801,5.5282,5.3174,5.5168,9900.0],["2012-06-11",5.5624,5.5624,5.249,5.2889,21000.0],["2012-06-12",5.3459,5.4314,5.2205,5.4029,13600.0],["2012-06-13",5.4029,5.4029,5.1464,5.2205,19800.0],["2012-06-14",5.2148,5.4485,5.2148,5.4314,17600.0],["2012-06-15",5.4086,5.4655,5.3288,5.4428,49400.0],["2012-06-18",5.3801,5.42,5.2889,5.3459,18700.0],["2012-06-19",5.3573,5.5339,5.2604,5.5168,27800.0],["2012-06-20",5.494,5.5225,5.3744,5.4143,4600.0],["2012-06-21",5.3972,5.3972,5.1806,5.249,16800.0],["2012-06-22",5.2946,5.5795,5.2433,5.5453,203100.0],["2012-06-25",5.42,5.5111,5.4029,5.4826,6300.0],["2012-06-26",5.4883,5.5738,5.4712,5.5282,12400.0],["2012-06-27",5.5396,5.5453,5.4314,5.5339,18800.0],["2012-06-28",5.4826,5.494,5.2718,5.3573,13900.0],["2012-06-29",5.4997,5.4997,5.306,5.42,23600.0],["2012-07-02",5.4541,5.5453,5.3459,5.5453,31100.0],["2012-07-03",5.5111,5.5453,5.3573,5.5453,13500.0],["2012-07-05",5.5396,5.5396,5.3744,5.4883,11100.0],["2012-07-06",5.4712,5.5339,5.4712,5.5054,18100.0],["2012-07-09",5.4883,5.5225,5.4086,5.5168,6500.0],["2012-07-10",5.5282,5.5282,5.4485,5.5282,11900.0],["2012-07-11",5.5225,5.5681,5.4826,5.5111,17100.0],["2012-07-12",5.477,5.5624,5.4542,5.5396,17200.0],["2012-07-13",5.5567,5.6137,5.5453,5.608,24400.0],["2012-07-16",5.5738,5.5795,5.5339,5.551,4300.0],["2012-07-17",5.6137,5.6422,5.5453,5.6023,10200.0],["2012-07-18",5.5909,5.6593,5.5795,5.6422,10700.0],["2012-07-19",5.665,5.665,5.5453,5.551,5700.0],["2012-07-20",5.5054,5.5852,5.5054,5.5567,15800.0],["2012-07-23",5.4769,5.5225,5.4769,5.4769,11300.0],["2012-07-24",5.4883,5.5168,5.4371,5.4371,14100.0],["2012-07-25",5.5054,5.5054,5.3915,5.3972,8600.0],["2012-07-26",5.4883,5.551,5.3915,5.551,6800.0],["2012-07-27",5.6137,5.8018,5.5567,5.7391,57500.0],["2012-07-30",5.7562,5.8132,5.7334,5.7391,21200.0],["2012-07-31",5.7277,5.8132,5.7277,5.779,31400.0],["2012-08-01",5.7733,5.779,5.5567,5.5567,30800.0],["2012-08-02",5.6707,5.7049,5.5795,5.5966,16700.0],["2012-08-03",5.7448,5.8132,5.5852,5.7904,26600.0],["2012-08-06",5.8134,5.8883,5.7847,5.871,12900.0],["2012-08-07",5.8998,5.8998,5.8307,5.8883,19100.0],["2012-08-08",5.8307,5.8998,5.8077,5.8422,9100.0],["2012-08-09",5.8192,5.8825,5.8192,5.8767,6900.0],["2012-08-10",5.8825,5.8825,5.7444,5.7789,10300.0],["2012-08-13",5.7271,5.8825,5.7156,5.8192,4200.0],["2012-08-14",5.8365,5.8422,5.681,5.7271,7500.0],["2012-08-15",5.6983,5.7559,5.6465,5.7501,15600.0],["2012-08-16",5.7501,5.9113,5.612,5.871,27100.0],["2012-08-17",5.8307,5.871,5.7098,5.8595,21200.0],["2012-08-20",5.8307,5.8422,5.7271,5.8422,12400.0],["2012-08-21",5.8422,5.8825,5.7904,5.848,8400.0],["2012-08-22",5.8134,5.8537,5.7271,5.7674,7700.0],["2012-08-23",5.7789,5.7789,5.6983,5.7501,6200.0],["2012-08-24",5.7156,5.8537,5.7041,5.7616,6300.0],["2012-08-27",5.7846,5.8307,5.7501,5.7731,4400.0],["2012-08-28",5.8019,5.871,5.7386,5.871,15000.0],["2012-08-29",5.7559,5.9228,5.7559,5.917,10900.0],["2012-08-30",5.8883,5.8883,5.8249,5.8249,4300.0],["2012-08-31",5.8998,5.9228,5.7559,5.8365,4700.0],["2012-09-04",5.8652,5.9228,5.8077,5.9228,12800.0],["2012-09-05",5.9285,6.0437,5.8365,5.9976,20000.0],["2012-09-06",6.0437,6.2163,5.9919,6.2106,23600.0],["2012-09-07",6.2451,6.2969,5.9631,6.2969,21500.0],["2012-09-10",6.3315,6.3315,6.1645,6.2451,14400.0],["2012-09-11",6.2394,6.2451,5.9285,6.0609,27100.0],["2012-09-12",6.0206,6.2048,6.0206,6.2048,9100.0],["2012-09-13",6.2106,6.6308,6.1588,6.5617,24600.0],["2012-09-14",6.6135,6.6365,6.4063,6.5559,44100.0],["2012-09-17",6.4581,6.5732,6.3602,6.5559,19200.0],["2012-09-18",6.5617,6.6135,6.5041,6.5444,19500.0],["2012-09-19",6.6192,6.7113,6.3487,6.6941,16100.0],["2012-09-20",6.6308,6.6883,6.4523,6.6192,6300.0],["2012-09-21",6.7229,6.8783,6.4926,6.8322,69700.0],["2012-09-24",6.8265,6.9013,6.6941,6.9013,18200.0],["2012-09-25",6.8783,7.1085,6.7344,6.8898,33500.0],["2012-09-26",6.8955,7.0509,6.884,6.9934,15000.0],["2012-09-27",6.8898,7.0106,6.7919,6.9934,17000.0],["2012-09-28",6.9704,7.0509,6.1876,6.9358,38000.0],["2012-10-01",6.9646,7.0509,6.8552,7.0279,9700.0],["2012-10-02",7.074,7.074,6.6423,6.7631,32600.0],["2012-10-03",6.7977,6.8955,6.6883,6.7229,10700.0],["2012-10-04",6.7056,6.907,6.6653,6.907,9000.0],["2012-10-05",6.9186,7.0222,6.7977,6.9934,9300.0],["2012-10-08",6.9473,6.9473,6.8955,6.9128,3200.0],["2012-10-09",6.907,6.907,6.7229,6.8034,7200.0],["2012-10-10",6.838,6.9186,6.8034,6.907,11200.0],["2012-10-11",6.9531,6.9934,6.8437,6.9819,12600.0],["2012-10-12",6.9646,6.9934,6.8149,6.9473,21200.0],["2012-10-15",6.9991,6.9991,6.8437,6.9473,14100.0],["2012-10-16",6.9934,7.0106,6.9013,6.9876,6400.0],["2012-10-17",7.0337,7.0394,6.9704,6.9761,5000.0],["2012-10-18",6.9876,6.9876,6.7689,6.7689,15200.0],["2012-10-19",6.6998,6.8552,6.3487,6.366,31600.0],["2012-10-22",6.3717,6.4754,6.3717,6.4235,8400.0],["2012-10-23",6.366,6.6077,6.3315,6.3315,7200.0],["2012-10-24",6.389,6.389,6.1415,6.1415,4800.0],["2012-10-25",6.2221,6.3142,6.1358,6.2624,5800.0],["2012-10-26",6.2739,6.2854,6.1242,6.2106,8800.0],["2012-10-31",6.2163,6.3257,6.1645,6.2797,9200.0],["2012-11-01",6.153,6.4005,6.153,6.3257,18400.0],["2012-11-02",6.3487,6.3545,6.0494,6.1933,33200.0],["2012-11-05",6.1991,6.2921,6.1004,6.1468,6500.0],["2012-11-06",6.1585,6.2049,6.0132,6.1526,22400.0],["2012-11-07",6.0829,6.1236,5.897,5.897,31500.0],["2012-11-08",5.9203,6.0306,5.868,5.868,23900.0],["2012-11-09",5.8563,6.141,5.8563,5.9842,11800.0],["2012-11-12",5.9958,6.019,5.868,5.868,2600.0],["2012-11-13",5.8505,6.0597,5.8505,5.9319,9400.0],["2012-11-14",5.9842,5.99,5.6646,5.682,16500.0],["2012-11-15",5.6937,5.8389,5.682,5.7285,58300.0],["2012-11-16",5.7053,5.7924,5.6704,5.7111,20000.0],["2012-11-19",5.7924,6.3676,5.7924,6.234,19900.0],["2012-11-20",6.1991,6.2514,6.0016,6.0423,11000.0],["2012-11-21",6.0887,6.0887,5.8447,5.9028,5400.0],["2012-11-23",5.9377,6.0481,5.9028,6.0132,7500.0],["2012-11-26",6.0132,6.0481,5.9842,6.0306,13500.0],["2012-11-27",6.0423,6.1294,6.019,6.0248,14900.0],["2012-11-28",6.0771,6.0771,5.8099,5.8912,17100.0],["2012-11-29",5.9725,5.9725,5.775,5.8041,27300.0],["2012-11-30",5.8389,5.9086,5.7866,5.868,15900.0],["2012-12-03",5.9377,6.019,5.8563,5.9203,19400.0],["2012-12-04",5.9377,6.1468,5.9377,6.0887,5800.0],["2012-12-05",6.1236,6.1236,5.9609,6.0016,16100.0],["2012-12-06",5.9842,6.0423,5.8157,5.9958,15300.0],["2012-12-07",6.0481,6.0481,5.9319,5.9377,10000.0],["2012-12-10",5.9667,6.0016,5.7576,5.8389,22400.0],["2012-12-11",5.9028,6.3386,5.8622,6.2863,20500.0],["2012-12-12",6.2805,6.6,6.1701,6.2863,31600.0],["2012-12-13",6.3153,6.478,6.0481,6.0945,11500.0],["2012-12-14",6.0597,6.1701,6.0597,6.1236,18200.0],["2012-12-17",6.1526,6.2747,6.1004,6.1352,31200.0],["2012-12-18",5.9609,6.1701,5.9609,6.0887,39500.0],["2012-12-19",6.112,6.2398,5.897,5.9435,39100.0],["2012-12-20",5.9377,6.0597,5.8447,6.019,42600.0],["2012-12-21",6.0365,6.0365,5.8331,5.9203,109100.0],["2012-12-24",5.8854,5.9725,5.8854,5.9435,10600.0],["2012-12-26",5.9493,5.9609,5.8738,5.9144,7500.0],["2012-12-27",5.9144,6.0074,5.868,5.9435,8500.0],["2012-12-28",5.9203,6.0481,5.9203,5.9958,9100.0],["2012-12-31",5.9551,6.2747,5.9261,6.263,33300.0],["2013-01-02",6.4083,6.5826,6.0771,6.4199,80200.0],["2013-01-03",6.449,6.4954,6.2863,6.4548,24900.0],["2013-01-04",6.4896,6.6523,6.3909,6.5826,15700.0],["2013-01-07",6.5651,6.6581,6.5129,6.571,25700.0],["2013-01-08",6.5768,6.7917,6.5477,6.6581,28200.0],["2013-01-09",6.6988,6.7743,6.5651,6.722,22500.0],["2013-01-10",6.7685,6.8092,6.6349,6.7336,14000.0],["2013-01-11",6.7453,6.8034,6.6232,6.7162,9000.0],["2013-01-14",6.7046,6.7975,6.6407,6.693,19400.0],["2013-01-15",6.6581,6.7453,6.5768,6.6,13600.0],["2013-01-16",6.571,6.571,6.4954,6.4954,8400.0],["2013-01-17",6.5419,6.5884,6.5129,6.5303,8600.0],["2013-01-18",6.507,6.571,6.478,6.5012,15200.0],["2013-01-22",6.6697,6.6697,6.3734,6.4606,21300.0],["2013-01-23",6.4896,6.5593,6.3328,6.3734,18500.0],["2013-01-24",6.4954,6.4954,6.3734,6.4664,6500.0],["2013-01-25",6.5303,6.6174,6.3502,6.385,18100.0],["2013-01-28",6.3792,6.5942,6.3792,6.449,38600.0],["2013-01-29",6.4664,6.5535,6.4199,6.478,30400.0],["2013-01-30",6.4838,6.5012,6.3386,6.385,6500.0],["2013-01-31",6.3676,6.4664,6.3502,6.4315,11200.0],["2013-02-01",6.4431,6.507,6.3618,6.449,21400.0],["2013-02-04",6.4431,6.5193,6.3962,6.4314,34900.0],["2013-02-05",6.4841,6.5662,6.4841,6.5193,7200.0],["2013-02-06",6.4783,6.5603,6.4431,6.5076,15300.0],["2013-02-07",6.4079,6.4959,6.4079,6.4665,4100.0],["2013-02-08",6.4841,6.4959,6.4255,6.4255,6000.0],["2013-02-11",6.4079,6.49,6.4079,6.49,2100.0],["2013-02-12",6.3962,6.49,6.3962,6.4841,6900.0],["2013-02-13",6.3727,6.5486,6.3727,6.5193,14700.0],["2013-02-14",6.4665,6.5428,6.3962,6.4959,7300.0],["2013-02-15",6.5603,6.5662,6.449,6.4959,23300.0],["2013-02-19",6.5193,6.5193,6.4314,6.4665,9100.0],["2013-02-20",6.5134,6.531,6.4079,6.4079,26300.0],["2013-02-21",6.4372,6.5486,6.4196,6.5017,11900.0],["2013-02-22",6.5428,6.6893,6.5134,6.6893,34300.0],["2013-02-25",6.7245,6.7245,6.5955,6.6366,30000.0],["2013-02-26",6.6776,6.6776,6.5897,6.6131,16500.0],["2013-02-27",6.619,6.7245,6.5428,6.6072,20800.0],["2013-02-28",6.6014,6.619,6.4665,6.49,10900.0],["2013-03-01",6.4431,6.5134,6.4079,6.4959,11600.0],["2013-03-04",6.4783,6.5193,6.402,6.4665,6800.0],["2013-03-05",6.5252,6.5252,6.4314,6.4783,9700.0],["2013-03-06",6.5252,6.6248,6.4841,6.531,11700.0],["2013-03-07",6.5428,6.5603,6.449,6.5017,7600.0],["2013-03-08",6.5897,6.5897,6.5076,6.5603,9100.0],["2013-03-11",6.531,6.5662,6.4196,6.4607,11500.0],["2013-03-12",6.4724,6.5662,6.4724,6.4724,6600.0],["2013-03-13",6.4665,6.5017,6.4548,6.5017,6000.0],["2013-03-14",6.5369,6.5369,6.3845,6.4138,24700.0],["2013-03-15",6.4255,6.4841,6.361,6.3962,63600.0],["2013-03-18",6.3082,6.4255,6.3082,6.4079,5200.0],["2013-03-19",6.3727,6.4314,6.3727,6.4079,7300.0],["2013-03-20",6.4489,6.5545,6.4489,6.49,10700.0],["2013-03-21",6.4196,6.5076,6.3903,6.402,15300.0],["2013-03-22",6.4138,6.5428,6.4079,6.5017,2900.0],["2013-03-25",6.5486,6.5486,6.4372,6.4841,7000.0],["2013-03-26",6.5369,6.5369,6.3903,6.4665,5100.0],["2013-03-27",6.4255,6.49,6.4196,6.4724,8200.0],["2013-03-28",6.5252,6.5252,6.4783,6.5076,26300.0],["2013-04-01",6.4841,6.49,6.4079,6.449,15000.0],["2013-04-02",6.5076,6.5076,6.3317,6.3727,11200.0],["2013-04-03",6.4079,6.4079,6.361,6.361,14600.0],["2013-04-04",6.3786,6.4607,6.3786,6.4548,10000.0],["2013-04-05",6.3551,6.4841,6.3551,6.3962,7100.0],["2013-04-08",6.4548,6.4548,6.4138,6.4431,4800.0],["2013-04-09",6.4079,6.4196,6.3317,6.3317,10700.0],["2013-04-10",6.3786,6.4548,6.3669,6.4255,12600.0],["2013-04-11",6.4372,6.4548,6.3845,6.4314,13700.0],["2013-04-12",6.4314,6.4665,6.361,6.4196,6700.0],["2013-04-15",6.3903,6.3903,5.9213,5.9389,22800.0],["2013-04-16",5.9917,6.531,5.9917,6.2438,13000.0],["2013-04-17",6.1851,6.1851,6.0151,6.1089,19700.0],["2013-04-18",6.2555,6.2731,6.0796,6.0855,17100.0],["2013-04-19",6.0913,6.1969,6.0796,6.1617,14300.0],["2013-04-22",6.0737,6.1499,6.0092,6.1206,8800.0],["2013-04-23",6.191,6.2613,6.1382,6.2555,7500.0],["2013-04-24",6.1734,6.3317,6.1734,6.3258,6500.0],["2013-04-25",6.0679,6.701,6.0679,6.6366,4200.0],["2013-04-26",6.6248,6.6248,6.1558,6.3317,23500.0],["2013-04-29",6.5134,6.5134,6.3024,6.3376,3600.0],["2013-04-30",6.3493,6.3727,6.3024,6.32,26500.0],["2013-05-01",6.3024,6.4431,6.1382,6.1558,57000.0],["2013-05-02",6.2144,6.2731,6.2086,6.2555,12900.0],["2013-05-03",6.3669,6.49,6.2965,6.4138,21600.0],["2013-05-06",6.4256,6.5262,6.3664,6.4907,4400.0],["2013-05-07",6.4079,6.5972,6.396,6.5854,14500.0],["2013-05-08",6.5084,6.5439,6.4729,6.5321,24300.0],["2013-05-09",6.5558,6.6859,6.5084,6.5617,11000.0],["2013-05-10",6.5972,6.6031,6.5084,6.5617,10700.0],["2013-05-13",6.5321,6.6445,6.4966,6.5617,10600.0],["2013-05-14",6.5913,6.6268,6.4907,6.5558,15800.0],["2013-05-15",6.6741,6.6741,6.5084,6.6504,13800.0],["2013-05-16",6.68,6.68,6.5617,6.5913,6000.0],["2013-05-17",6.6327,6.7333,6.5144,6.7155,19800.0],["2013-05-20",6.7096,6.7747,6.6149,6.7629,9600.0],["2013-05-21",6.7451,6.7924,6.68,6.7569,5300.0],["2013-05-22",6.7865,6.8043,6.6859,6.6919,12800.0],["2013-05-23",6.6564,6.7865,6.6564,6.7274,7900.0],["2013-05-24",6.6978,6.7984,6.6149,6.751,9600.0],["2013-05-28",6.8398,7.0291,6.8043,7.0054,20800.0],["2013-05-29",6.97,6.97,6.8694,6.893,3900.0],["2013-05-30",7.0765,7.0765,6.899,6.9759,3500.0],["2013-05-31",6.8989,6.9759,6.8457,6.8516,24300.0],["2013-06-03",6.9404,7.1652,6.8457,7.0824,48200.0],["2013-06-04",7.0114,7.0232,6.8634,6.9404,13100.0],["2013-06-05",6.9522,6.9522,6.8634,6.8634,5000.0],["2013-06-06",6.8457,6.9995,6.8457,6.9463,8800.0],["2013-06-07",7.0232,7.0942,6.9226,7.0054,10200.0],["2013-06-10",7.0942,7.1889,7.0765,7.1179,10500.0],["2013-06-11",7.035,7.1652,7.0173,7.106,11500.0],["2013-06-12",7.1475,7.2066,6.9226,7.1534,13500.0],["2013-06-13",7.177,7.2599,6.9404,7.248,22500.0],["2013-06-14",7.248,7.248,6.9285,6.964,14200.0],["2013-06-17",7.0291,7.1534,6.9226,6.9759,10200.0],["2013-06-18",7.0114,7.1415,6.9995,7.1238,10800.0],["2013-06-19",7.183,7.183,7.0232,7.1297,11200.0],["2013-06-20",7.0054,7.0705,6.8694,6.8989,19100.0],["2013-06-21",6.9344,7.0587,6.8043,6.9463,53600.0],["2013-06-24",6.8812,7.0173,6.8339,6.9818,11800.0],["2013-06-25",7.0883,7.1001,6.9285,7.0528,21500.0],["2013-06-26",7.112,7.112,6.893,6.893,7800.0],["2013-06-27",6.9285,7.1001,6.9285,7.0824,15300.0],["2013-06-28",7.0705,7.177,6.8812,6.9522,133100.0],["2013-07-01",6.9463,7.112,6.9463,7.0942,11600.0],["2013-07-02",7.0173,7.1711,6.9818,7.0824,6800.0],["2013-07-03",7.0587,7.2007,6.9995,7.1179,6100.0],["2013-07-05",7.248,7.4492,7.0114,7.4492,17700.0],["2013-07-08",7.461,7.5971,7.4551,7.5084,21000.0],["2013-07-09",7.5439,7.6208,7.4847,7.603,10600.0],["2013-07-10",7.4788,7.603,7.4788,7.538,7700.0],["2013-07-11",7.6622,7.6681,7.461,7.5084,27200.0],["2013-07-12",7.5084,7.5557,7.4492,7.532,5600.0],["2013-07-15",7.5202,7.6681,7.5025,7.5971,17600.0],["2013-07-16",7.6267,7.8397,7.5557,7.7155,18500.0],["2013-07-17",7.751,7.8101,7.7095,7.7391,9800.0],["2013-07-18",7.7628,7.7628,7.6385,7.745,9300.0],["2013-07-19",7.7391,7.8101,7.6977,7.7391,25700.0],["2013-07-22",7.7332,7.9995,7.7332,7.964,8400.0],["2013-07-23",7.9285,7.9285,7.7036,7.9166,15000.0],["2013-07-24",7.9758,8.319,7.9225,8.2184,13400.0],["2013-07-25",8.1651,8.1947,7.9995,8.1947,21700.0],["2013-07-26",8.0941,8.1474,7.9876,8.0882,12800.0],["2013-07-29",8.2006,8.2006,8.0172,8.0468,13800.0],["2013-07-30",8.1178,8.3071,8.106,8.1651,10000.0],["2013-07-31",8.1651,8.4255,8.0113,8.0941,32800.0],["2013-08-01",8.4196,8.5793,8.2361,8.2953,25600.0],["2013-08-02",8.2776,8.4196,8.1533,8.1711,11800.0],["2013-08-05",8.1353,8.2068,7.9921,8.0756,19100.0],["2013-08-06",8.0876,8.3202,8.0339,8.183,19100.0],["2013-08-07",8.183,8.35,8.0995,8.1174,10600.0],["2013-08-08",8.2068,8.2068,8.0756,8.1293,6000.0],["2013-08-09",8.1114,8.2963,8.1114,8.1651,10100.0],["2013-08-12",8.183,8.2188,8.0577,8.1889,8000.0],["2013-08-13",8.1054,8.2486,8.1054,8.2009,10200.0],["2013-08-14",8.2307,8.2844,8.0756,8.0816,10900.0],["2013-08-15",8.0398,8.1651,7.7476,7.7714,22300.0],["2013-08-16",7.7237,7.8371,7.5567,7.5567,15100.0],["2013-08-19",7.6104,7.6999,7.3182,7.3301,19600.0],["2013-08-20",7.3599,7.6879,7.3599,7.5508,18000.0],["2013-08-21",7.5209,7.5567,7.2943,7.348,7300.0],["2013-08-22",7.3957,8.2307,7.3957,7.9027,15100.0],["2013-08-23",7.9027,7.9027,7.6044,7.8132,9400.0],["2013-08-26",7.8907,7.9325,7.7714,7.8371,8600.0],["2013-08-27",7.7595,7.7595,7.4553,7.4553,26400.0],["2013-08-28",7.4374,7.4613,7.0378,7.0915,28300.0],["2013-08-29",7.0915,7.5985,7.0915,7.1869,37100.0],["2013-08-30",7.1929,7.5448,7.008,7.515,148300.0],["2013-09-03",7.5985,8.0219,7.3897,7.3897,26100.0],["2013-09-04",7.3182,7.6939,7.2645,7.2764,10000.0],["2013-09-05",7.3062,7.4374,7.3062,7.3599,11500.0],["2013-09-06",7.3957,7.4971,7.2526,7.4017,9100.0],["2013-09-09",7.4852,7.6462,7.4017,7.4852,16000.0],["2013-09-10",7.5508,7.6999,7.4553,7.6283,17800.0],["2013-09-11",7.6223,7.7058,7.509,7.6164,16200.0],["2013-09-12",7.6462,7.6462,7.4732,7.5627,31500.0],["2013-09-13",7.6104,7.7536,7.6104,7.7357,13900.0],["2013-09-16",7.8549,7.8967,7.6402,7.8669,22300.0],["2013-09-17",7.8848,7.8848,7.8132,7.8788,11700.0],["2013-09-18",7.8669,8.2247,7.8132,8.1651,14600.0],["2013-09-19",8.1174,8.2068,8.01,8.1353,14700.0],["2013-09-20",8.1532,8.2963,8.0876,8.2844,33000.0],["2013-09-23",8.2605,8.2844,8.1293,8.2784,23800.0],["2013-09-24",8.2724,8.4991,8.1114,8.3202,22600.0],["2013-09-25",8.344,8.4037,8.0518,8.3142,12600.0],["2013-09-26",8.3619,8.4514,8.1293,8.2605,8100.0],["2013-09-27",8.2307,8.4394,8.2307,8.3321,7100.0],["2013-09-30",8.1174,8.3202,8.0995,8.2307,42100.0],["2013-10-01",8.2307,8.4275,8.0935,8.3381,14000.0],["2013-10-02",8.2426,8.2486,7.9921,8.0219,29600.0],["2013-10-03",8.0339,8.1711,7.9921,8.0756,11000.0],["2013-10-04",8.0518,8.2247,8.0518,8.1472,10500.0],["2013-10-07",8.0816,8.2367,8.0816,8.1174,10400.0],["2013-10-08",8.1114,8.1233,7.9563,8.0279,19000.0],["2013-10-09",8.0339,8.1293,8.0219,8.0279,12100.0],["2013-10-10",8.1114,8.4693,8.1054,8.4454,23000.0],["2013-10-11",8.3977,8.4096,8.3202,8.4096,21000.0],["2013-10-14",8.3381,8.4752,8.3261,8.4037,19000.0],["2013-10-15",8.3559,8.4514,8.344,8.3798,27500.0],["2013-10-16",8.3917,8.4872,8.3798,8.4156,8600.0],["2013-10-17",8.3917,8.4275,8.3858,8.3917,14500.0],["2013-10-18",8.4752,8.4991,8.3679,8.4633,35400.0],["2013-10-21",8.4752,8.4991,8.3679,8.4156,17400.0],["2013-10-22",8.4275,8.4991,8.3738,8.4514,19900.0],["2013-10-23",8.3917,8.4931,8.3679,8.3798,18500.0],["2013-10-24",8.3798,8.4931,8.3798,8.3917,13400.0],["2013-10-25",8.4812,8.4931,8.3679,8.4454,9100.0],["2013-10-28",8.4693,8.4991,8.4216,8.4991,14200.0],["2013-10-29",8.4991,8.4991,8.4335,8.4633,16200.0],["2013-10-30",8.4931,8.4931,8.4096,8.4096,15200.0],["2013-10-31",8.4394,8.4514,8.2188,8.2426,21700.0],["2013-11-01",8.2247,8.4096,8.0876,8.2068,41600.0],["2013-11-04",8.2489,8.4594,8.1046,8.2068,33300.0],["2013-11-05",8.1888,8.3872,8.1227,8.2249,11700.0],["2013-11-06",8.2549,8.3511,8.2369,8.2609,7200.0],["2013-11-07",8.3151,8.3511,8.2369,8.2429,23800.0],["2013-11-08",8.2429,8.5315,8.2429,8.4594,24100.0],["2013-11-11",8.4473,8.5375,8.3752,8.3932,13500.0],["2013-11-12",8.3331,8.4473,8.2369,8.3752,10300.0],["2013-11-13",8.3271,8.4052,8.2549,8.3872,11100.0],["2013-11-14",8.291,8.291,8.2008,8.2549,16300.0],["2013-11-15",8.2429,8.3692,8.1167,8.291,12400.0],["2013-11-18",8.297,8.297,8.1227,8.1587,14200.0],["2013-11-19",8.1888,8.303,8.1467,8.267,7000.0],["2013-11-20",8.1587,8.3331,8.1527,8.2189,6300.0],["2013-11-21",8.285,8.3571,8.285,8.3511,13100.0],["2013-11-22",8.3812,8.5856,8.3752,8.5796,25300.0],["2013-11-25",8.6337,9.4213,8.6337,9.2229,21700.0],["2013-11-26",9.265,9.4634,9.1087,9.3913,19200.0],["2013-11-27",9.3672,9.8302,9.3492,9.8242,23100.0],["2013-11-29",9.77,9.77,9.3492,9.6919,13200.0],["2013-12-02",9.6678,9.6678,8.9163,9.0786,19400.0],["2013-12-03",9.0967,9.1989,9.0426,9.1267,13700.0],["2013-12-04",9.0606,9.2951,8.7359,9.0606,15300.0],["2013-12-05",9.0365,9.0906,8.8141,8.8802,7300.0],["2013-12-06",8.9945,9.283,8.9644,9.0786,9100.0],["2013-12-09",9.1147,9.1147,8.8321,8.8862,12400.0],["2013-12-10",8.8261,9.0606,8.7239,8.784,20900.0],["2013-12-11",8.796,8.8381,8.5796,8.6337,17200.0],["2013-12-12",8.8141,8.8201,8.6457,8.7299,11400.0],["2013-12-13",8.766,8.8682,8.5796,8.8381,11300.0],["2013-12-16",8.9043,9.0365,8.778,8.9223,10100.0],["2013-12-17",8.8922,8.8922,8.7059,8.7179,3300.0],["2013-12-18",8.76,9.4935,8.76,9.4334,18800.0],["2013-12-19",9.3732,9.5235,8.8502,8.9584,17600.0],["2013-12-20",9.0065,9.5536,9.0065,9.271,137000.0],["2013-12-23",9.4273,9.8602,9.4273,9.7941,24100.0],["2013-12-24",9.9985,9.9985,9.8302,9.9023,8600.0],["2013-12-26",10.0045,10.0045,9.6859,9.8783,19100.0],["2013-12-27",9.9264,9.9264,9.2049,9.4634,11800.0],["2013-12-30",9.4634,9.4634,9.283,9.4394,8500.0],["2013-12-31",9.4454,9.6197,9.4213,9.5115,9300.0],["2014-01-02",9.5055,9.5777,9.4574,9.4574,8300.0],["2014-01-03",9.4574,9.6017,9.283,9.5356,10500.0],["2014-01-06",9.6077,9.6077,9.4694,9.5055,18100.0],["2014-01-07",9.5175,9.6017,9.4273,9.5175,5500.0],["2014-01-08",9.6077,9.6077,9.3372,9.3853,7000.0],["2014-01-09",9.4454,9.4694,9.3191,9.3372,10500.0],["2014-01-10",9.3672,9.4213,9.2169,9.3071,21000.0],["2014-01-13",9.3011,9.3071,8.8682,9.0365,16500.0],["2014-01-14",9.0546,9.1929,8.8622,9.0906,17800.0],["2014-01-15",9.1267,9.277,8.9584,9.0426,12000.0],["2014-01-16",8.9824,9.1748,8.8802,8.9704,7000.0],["2014-01-17",8.9824,9.0305,8.8742,8.9163,9100.0],["2014-01-21",8.9884,9.241,8.9884,9.0666,8300.0],["2014-01-22",9.0846,9.1688,8.9884,9.0125,8900.0],["2014-01-23",9.5957,9.5957,8.8321,8.9043,24600.0],["2014-01-24",8.8321,9.271,8.8321,8.8321,16200.0],["2014-01-27",8.79,9.1989,8.79,9.1087,14800.0],["2014-01-28",9.1448,9.2891,8.8261,8.8742,29500.0],["2014-01-29",8.7359,8.9464,8.291,8.7239,31300.0],["2014-01-30",8.8141,9.283,8.8141,9.1748,30500.0],["2014-01-31",8.9644,9.0666,8.8381,8.8922,19800.0],["2014-02-03",8.8377,9.3041,8.4198,8.5046,35700.0],["2014-02-04",8.5833,9.1709,8.5833,8.6136,21500.0],["2014-02-05",8.5954,8.8135,8.4137,8.5288,21700.0],["2014-02-06",8.6924,8.6924,8.4925,8.5651,15500.0],["2014-02-07",8.5712,8.6318,8.3471,8.4198,25200.0],["2014-02-10",8.4622,8.5712,8.2623,8.3653,24300.0],["2014-02-11",8.3531,8.5409,8.3289,8.3713,14300.0],["2014-02-12",8.5046,8.6075,8.3895,8.4258,9100.0],["2014-02-13",8.3895,8.4803,8.3895,8.4682,8700.0],["2014-02-14",8.4803,8.759,8.4622,8.6015,17600.0],["2014-02-18",8.6681,9.08,8.6015,9.0437,17700.0],["2014-02-19",9.0437,9.0437,8.6378,8.6499,14500.0],["2014-02-20",8.6924,8.9044,8.6499,8.8438,15200.0],["2014-02-21",8.9104,9.0497,8.6499,8.7348,23900.0],["2014-02-24",8.9165,8.9649,8.6378,8.9286,18200.0],["2014-02-25",8.9589,8.9589,8.8498,8.862,8400.0],["2014-02-26",8.8983,8.9649,8.7893,8.8014,6500.0],["2014-02-27",8.8014,8.9346,8.7893,8.9225,12100.0],["2014-02-28",8.9468,9.0861,8.8317,8.9952,26600.0],["2014-03-03",8.8801,9.0861,8.8801,9.0679,10700.0],["2014-03-04",9.1224,9.6797,9.1224,9.6434,58200.0],["2014-03-05",9.5707,9.5828,9.3587,9.395,23800.0],["2014-03-06",9.3889,9.4495,9.183,9.3526,17400.0],["2014-03-07",9.4011,9.4011,9.2617,9.3768,7000.0],["2014-03-10",9.3041,9.504,9.183,9.3163,26300.0],["2014-03-11",9.3284,9.4677,9.1224,9.2012,11300.0],["2014-03-12",9.1588,9.3587,9.1164,9.2739,12400.0],["2014-03-13",9.1285,9.3344,9.1285,9.2254,14000.0],["2014-03-14",9.2012,9.4011,9.1345,9.1769,11700.0],["2014-03-17",9.2193,9.3284,9.1164,9.2496,12300.0],["2014-03-18",9.2799,9.3344,9.2557,9.3163,11200.0],["2014-03-19",9.1527,9.2981,9.1467,9.183,5700.0],["2014-03-20",9.3223,9.4495,9.2375,9.4132,10200.0],["2014-03-21",9.4374,9.4374,9.1345,9.2678,75800.0],["2014-03-24",9.3102,9.4374,9.2254,9.3163,14800.0],["2014-03-25",9.1709,9.3587,9.1709,9.3526,11400.0],["2014-03-26",9.4192,9.4192,9.0921,9.0982,17600.0],["2014-03-27",9.0921,9.1164,8.9468,9.0316,7900.0],["2014-03-28",9.0255,9.1345,8.8438,8.862,12700.0],["2014-03-31",8.9407,9.2375,8.9407,9.2012,20500.0],["2014-04-01",9.183,9.3284,9.1043,9.3223,12000.0],["2014-04-02",9.3284,9.4192,9.2315,9.4132,10400.0],["2014-04-03",9.3102,9.3284,9.2678,9.2739,5600.0],["2014-04-04",9.3587,9.4071,8.7529,8.7832,27100.0],["2014-04-07",8.7772,9.0134,8.6802,8.9468,18900.0],["2014-04-08",8.9165,9.1224,8.7953,8.9104,19700.0],["2014-04-09",8.9649,8.9892,8.8014,8.8498,13300.0],["2014-04-10",8.868,8.9468,8.6802,8.7469,32600.0],["2014-04-11",8.6802,8.8922,8.6318,8.656,17500.0],["2014-04-14",8.7772,8.9225,8.6378,8.759,15500.0],["2014-04-15",8.8196,8.8983,8.6318,8.8317,14500.0],["2014-04-16",8.8741,8.8741,8.6802,8.7408,13100.0],["2014-04-17",8.6863,8.9044,8.6863,8.8317,15500.0],["2014-04-21",8.9407,9.0194,8.8135,8.9649,9100.0],["2014-04-22",8.9104,9.1588,8.9044,9.1285,26800.0],["2014-04-23",9.0558,9.1951,8.971,9.0134,28600.0],["2014-04-24",9.0255,9.1588,8.8922,9.0437,22800.0],["2014-04-25",8.9649,9.1345,8.9346,8.9952,53100.0],["2014-04-28",9.0558,9.0861,8.9346,9.0013,16100.0],["2014-04-29",9.08,9.0861,8.8438,8.8438,15300.0],["2014-04-30",8.8438,9.0437,8.7832,8.7893,29100.0],["2014-05-01",8.7832,8.8377,8.6015,8.6681,37100.0],["2014-05-02",8.6742,8.8498,8.6499,8.6863,26300.0],["2014-05-05",8.6496,8.8634,8.5153,8.5886,22100.0],["2014-05-06",8.5824,8.7657,8.3076,8.3259,38300.0],["2014-05-07",8.3687,8.5336,8.2648,8.4969,21600.0],["2014-05-08",8.5214,8.6802,8.4175,8.4786,25600.0],["2014-05-09",8.4114,8.7962,8.4114,8.7718,12300.0],["2014-05-12",8.7901,9.1628,8.7901,9.0895,40400.0],["2014-05-13",9.0406,9.1017,8.8268,8.8451,32700.0],["2014-05-14",8.7962,8.7962,8.387,8.4358,31600.0],["2014-05-15",8.442,8.6374,8.2709,8.3992,29700.0],["2014-05-16",8.3809,8.503,8.3076,8.4908,22100.0],["2014-05-19",8.4847,8.8146,8.4114,8.7291,17900.0],["2014-05-20",8.6619,8.7229,8.3015,8.442,40500.0],["2014-05-21",8.5275,8.6191,8.3503,8.442,16900.0],["2014-05-22",8.4358,8.5397,8.387,8.4847,15100.0],["2014-05-23",8.5214,8.613,8.5091,8.5886,19200.0],["2014-05-27",8.6435,8.7962,8.6435,8.7779,32200.0],["2014-05-28",8.7352,8.8573,8.7168,8.8207,21700.0],["2014-05-29",8.8573,8.8573,8.6863,8.7291,9800.0],["2014-05-30",8.7718,8.8512,8.6924,8.8024,22100.0],["2014-06-02",8.8573,8.8573,8.5886,8.668,26200.0],["2014-06-03",8.613,8.8573,8.613,8.7657,23700.0],["2014-06-04",8.7291,8.839,8.668,8.6741,14200.0],["2014-06-05",8.6252,9.01,8.6252,9.0039,21600.0],["2014-06-06",9.01,9.2361,9.01,9.2361,21400.0],["2014-06-09",9.2544,9.4376,9.0833,9.3216,17400.0],["2014-06-10",9.3399,9.3399,9.0833,9.3277,6700.0],["2014-06-11",9.3094,9.3094,9.1017,9.1994,14900.0],["2014-06-12",9.1505,9.1872,9.0406,9.065,10500.0],["2014-06-13",9.1322,9.2238,9.01,9.0589,9800.0],["2014-06-16",9.0223,9.3766,9.01,9.3643,23600.0],["2014-06-17",9.3949,9.4071,9.2422,9.3827,22300.0],["2014-06-18",9.4071,9.4071,9.1628,9.3766,15300.0],["2014-06-19",9.3766,9.3766,9.2177,9.3277,10100.0],["2014-06-20",9.4071,9.6637,9.3643,9.6575,115600.0],["2014-06-23",9.6209,9.6209,9.4071,9.5598,27400.0],["2014-06-24",9.4987,10.0485,9.4499,9.5415,38500.0],["2014-06-25",9.4499,9.7675,9.4254,9.6392,24800.0],["2014-06-26",9.6026,9.7553,9.4865,9.7125,20800.0],["2014-06-27",9.6148,9.7736,9.3766,9.4499,142100.0],["2014-06-30",9.456,9.517,9.2422,9.3033,33100.0],["2014-07-01",9.3643,9.5781,9.3643,9.4376,36800.0],["2014-07-02",9.4743,9.5232,9.3216,9.3949,19000.0],["2014-07-03",9.3949,9.5232,9.3949,9.4926,11600.0],["2014-07-07",9.4621,9.517,9.346,9.3827,14500.0],["2014-07-08",9.4071,9.4071,9.1689,9.2788,23100.0],["2014-07-09",9.3155,9.3949,9.2422,9.2605,11700.0],["2014-07-10",9.0895,9.1383,8.9978,9.01,17400.0],["2014-07-11",8.9978,9.1078,8.9428,9.0589,14400.0],["2014-07-14",9.1872,9.3094,9.065,9.2055,23900.0],["2014-07-15",9.2361,9.3094,9.0406,9.0528,22400.0],["2014-07-16",9.1444,9.1872,8.9001,8.9245,16500.0],["2014-07-17",8.8879,8.9367,8.613,8.668,34800.0],["2014-07-18",8.6313,8.9612,8.5825,8.8634,33700.0],["2014-07-21",8.7962,8.8329,8.6191,8.6802,13100.0],["2014-07-22",8.6924,8.8573,8.6313,8.6558,13900.0],["2014-07-23",8.668,8.8085,8.668,8.7779,9500.0],["2014-07-24",8.8329,8.8695,8.6558,8.6863,21500.0],["2014-07-25",8.6435,9.0589,8.6435,8.9001,34900.0],["2014-07-28",8.9551,9.1628,8.8879,8.9306,31200.0],["2014-07-29",8.9978,9.0711,8.9428,8.9551,14200.0],["2014-07-30",8.9856,9.1505,8.9856,9.0039,13800.0],["2014-07-31",8.894,9.0895,8.7779,8.894,28000.0],["2014-08-01",8.9367,9.0162,8.8879,8.9001,24400.0],["2014-08-04",8.9802,9.0479,8.8447,8.9925,26200.0],["2014-08-05",8.974,9.1095,8.7461,8.857,27100.0],["2014-08-06",8.8323,9.1095,8.8323,8.9863,15200.0],["2014-08-07",8.974,9.0602,8.857,8.9247,8400.0],["2014-08-08",8.9062,9.0602,8.8447,8.9678,10300.0],["2014-08-11",9.0171,9.1711,8.857,9.1218,12400.0],["2014-08-12",9.0479,9.1649,8.9986,9.0787,12300.0],["2014-08-13",9.1033,9.2388,9.0602,9.1773,19500.0],["2014-08-14",9.1588,9.2388,9.1588,9.1649,5900.0],["2014-08-15",9.2388,9.2388,8.9925,9.0233,33400.0],["2014-08-18",9.1403,9.2327,9.0602,9.2019,20400.0],["2014-08-19",9.1526,9.3744,9.1526,9.3374,15300.0],["2014-08-20",9.3251,9.362,9.128,9.1711,10500.0],["2014-08-21",9.128,9.362,9.0541,9.1896,18400.0],["2014-08-22",9.2019,9.2512,9.0849,9.1341,15300.0],["2014-08-25",9.1773,9.2881,9.128,9.2204,9700.0],["2014-08-26",9.2019,9.2943,9.091,9.2635,30700.0],["2014-08-27",9.2389,9.2881,9.1588,9.2573,11200.0],["2014-08-28",9.2327,9.3004,9.1834,9.1896,17500.0],["2014-08-29",9.1896,9.3004,9.1896,9.2696,12700.0],["2014-09-02",9.3004,9.3744,9.1649,9.3744,10200.0],["2014-09-03",9.282,9.3805,9.2081,9.2327,16600.0],["2014-09-04",9.3189,9.3682,9.2388,9.282,14500.0],["2014-09-05",9.2388,9.4791,9.2388,9.3374,16700.0],["2014-09-08",9.3559,9.4175,9.2573,9.4175,18800.0],["2014-09-09",9.3682,9.3928,9.2081,9.2204,13500.0],["2014-09-10",9.4051,9.4051,9.2573,9.3374,11600.0],["2014-09-11",9.2573,9.4298,9.2573,9.4298,22300.0],["2014-09-12",9.4236,9.4236,9.2512,9.2635,28700.0],["2014-09-15",9.282,9.3189,9.208,9.2142,14300.0],["2014-09-16",9.2204,9.2512,9.128,9.1711,13000.0],["2014-09-17",9.2019,9.245,9.0725,9.128,7300.0],["2014-09-18",9.1957,9.2512,9.0787,9.1957,13600.0],["2014-09-19",9.2327,9.2327,8.9617,9.0972,45000.0],["2014-09-22",9.0171,9.1957,9.0171,9.0541,18400.0],["2014-09-23",9.0541,9.1649,8.9494,8.9555,17600.0],["2014-09-24",9.0479,9.1157,8.9309,8.974,17300.0],["2014-09-25",8.9555,9.0664,8.7769,8.8508,26300.0],["2014-09-26",8.8631,9.0294,8.857,8.9678,10400.0],["2014-09-29",8.8262,9.0849,8.8262,9.0541,29600.0],["2014-09-30",9.0541,9.1403,8.6291,8.703,39600.0],["2014-10-01",8.6907,8.8139,8.6229,8.6476,36000.0],["2014-10-02",8.9925,8.9925,8.7276,8.8693,16600.0],["2014-10-03",8.9925,9.0479,8.7215,8.9555,15400.0],["2014-10-06",8.9678,9.0479,8.7646,8.7769,17800.0],["2014-10-07",8.7584,8.9124,8.7461,8.7523,15500.0],["2014-10-08",8.7523,9.1095,8.7461,9.0233,20900.0],["2014-10-09",9.0233,9.0541,8.7461,8.7584,18900.0],["2014-10-10",8.703,9.0664,8.703,8.9001,20400.0],["2014-10-13",8.9001,9.0541,8.8262,9.0171,25000.0],["2014-10-14",9.0541,9.3928,8.9186,9.3928,33400.0],["2014-10-15",9.3436,9.4236,8.9678,9.4113,28000.0],["2014-10-16",9.2635,9.6146,9.245,9.4544,21800.0],["2014-10-17",9.6022,9.6022,9.362,9.362,20800.0],["2014-10-20",9.2881,9.5345,9.0294,9.4483,13400.0],["2014-10-21",9.4791,9.67,9.3374,9.5961,12600.0],["2014-10-22",9.6454,9.6638,9.3682,9.399,12300.0],["2014-10-23",9.4483,9.5961,9.0233,9.5345,24900.0],["2014-10-24",9.6146,9.6269,9.2573,9.4236,15100.0],["2014-10-27",9.3805,9.5407,9.0726,9.3436,18100.0],["2014-10-28",9.399,9.9164,9.399,9.8548,32900.0],["2014-10-29",9.824,10.1504,9.7193,10.0827,15000.0],["2014-10-30",9.9964,10.1935,9.5714,10.1319,34800.0],["2014-10-31",10.1935,10.249,9.9841,10.212,35300.0],["2014-11-03",10.1934,10.4046,10.0194,10.1188,20500.0],["2014-11-04",10.0319,10.3052,10.0008,10.0567,21600.0],["2014-11-05",10.0381,10.1437,9.9014,10.094,18000.0],["2014-11-06",10.1002,10.5599,10.0381,10.5537,31300.0],["2014-11-07",10.504,10.5226,10.3114,10.4977,15400.0],["2014-11-10",10.4356,10.5102,10.3238,10.4232,21000.0],["2014-11-11",10.3735,10.5288,10.094,10.4729,31100.0],["2014-11-12",10.3797,10.4915,10.2617,10.3673,23000.0],["2014-11-13",10.3362,10.3362,10.094,10.1437,16900.0],["2014-11-14",10.1934,10.1934,9.9387,9.9387,13800.0],["2014-11-17",9.9698,10.125,9.7523,9.8145,11800.0],["2014-11-18",9.8766,9.9697,9.6964,9.8828,19800.0],["2014-11-19",9.9201,9.9201,9.5163,9.6405,20800.0],["2014-11-20",9.6902,9.8952,9.5411,9.8331,14400.0],["2014-11-21",9.9387,9.9387,9.8642,9.8766,18100.0],["2014-11-24",10.3797,10.3797,9.9387,10.181,13600.0],["2014-11-25",9.976,10.125,9.976,10.0505,5700.0],["2014-11-26",10.1126,10.1872,10.0505,10.125,10200.0],["2014-11-28",10.0505,10.1747,9.684,9.7026,11100.0],["2014-12-01",9.7399,9.7399,9.5598,9.6405,12000.0],["2014-12-02",9.8579,9.9387,9.7089,9.9325,13100.0],["2014-12-03",9.9325,9.9387,9.7337,9.8642,16300.0],["2014-12-04",9.9635,9.9635,9.653,9.6716,13700.0],["2014-12-05",9.7648,10.0505,9.7648,9.9325,18500.0],["2014-12-08",10.0629,10.1126,9.7399,9.8331,14000.0],["2014-12-09",9.8579,10.3114,9.7648,10.3052,29100.0],["2014-12-10",10.3611,10.4543,10.0381,10.094,18100.0],["2014-12-11",10.181,10.299,10.0567,10.1437,21800.0],["2014-12-12",9.9884,10.4977,9.9449,10.1126,11800.0],["2014-12-15",10.2679,10.2679,9.8642,9.8642,10500.0],["2014-12-16",9.8082,10.3673,9.8082,10.0505,19800.0],["2014-12-17",10.1934,10.3052,10.0008,10.2431,26500.0],["2014-12-18",10.3238,10.5288,10.1996,10.5288,17400.0],["2014-12-19",10.4791,10.5288,10.3052,10.3984,47100.0],["2014-12-22",10.3673,10.5288,10.2369,10.5164,11400.0],["2014-12-23",10.535,10.5909,10.4977,10.5474,23000.0],["2014-12-24",10.5599,10.5909,10.4729,10.535,8800.0],["2014-12-26",10.5537,10.5599,10.5102,10.5474,5800.0],["2014-12-29",10.5847,10.5909,10.5288,10.5847,10500.0],["2014-12-30",10.5412,10.5723,10.5164,10.5723,8200.0],["2014-12-31",10.5599,10.5723,10.535,10.5723,27000.0],["2015-01-02",10.5909,10.5909,10.094,10.125,9600.0],["2015-01-05",10.1188,10.2803,10.1002,10.2306,14400.0],["2015-01-06",10.1561,10.3735,9.9573,9.9822,21300.0],["2015-01-07",10.1126,10.2058,10.0319,10.1437,11800.0],["2015-01-08",10.2741,10.4977,10.0132,10.4232,13600.0],["2015-01-09",10.4605,10.4605,10.2182,10.2182,9200.0],["2015-01-12",10.1872,10.2741,9.9698,10.1064,46900.0],["2015-01-13",10.2182,10.4977,10.1064,10.1934,18400.0],["2015-01-14",10.1002,10.212,10.007,10.0443,22900.0],["2015-01-15",10.094,10.2058,9.9511,9.9698,17300.0],["2015-01-16",9.9387,10.2928,9.9387,10.1499,33800.0],["2015-01-20",10.2182,10.2865,10.0381,10.0443,15900.0],["2015-01-21",10.0505,10.1809,9.9573,10.0319,11500.0],["2015-01-22",10.1561,10.4853,10.007,10.4294,18200.0],["2015-01-23",10.4481,10.4481,10.2741,10.4481,11000.0],["2015-01-26",10.3797,10.4791,10.2369,10.2928,14800.0],["2015-01-27",10.1934,10.3114,10.1499,10.1623,14200.0],["2015-01-28",10.2803,10.2803,10.0691,10.0816,26600.0],["2015-01-29",10.1623,10.3984,10.0443,10.3921,10900.0],["2015-01-30",10.2493,10.4294,10.1499,10.1623,27200.0],["2015-02-02",10.3797,10.3797,10.007,10.2369,14900.0],["2015-02-03",10.3487,10.8704,10.3362,10.8518,22700.0],["2015-02-04",10.7648,10.9885,10.7462,10.8083,26000.0],["2015-02-05",10.7462,11.0009,10.6655,10.976,16100.0],["2015-02-06",11.0195,11.5599,11.0009,11.4295,19800.0],["2015-02-09",11.4232,11.4232,10.9037,11.1916,21300.0],["2015-02-10",11.1791,11.4045,11.0101,11.2855,19200.0],["2015-02-11",11.2042,11.248,11.0539,11.1103,10900.0],["2015-02-12",11.1729,11.2417,10.8098,11.0039,25100.0],["2015-02-13",10.9726,11.1791,10.8849,10.9663,21100.0],["2015-02-17",11.0164,11.0164,10.8098,11.0101,18000.0],["2015-02-18",10.9538,11.0164,10.8662,10.8975,11100.0],["2015-02-19",10.8286,11.248,10.8223,11.0727,18000.0],["2015-02-20",11.104,11.2605,11.0477,11.2605,21900.0],["2015-02-23",11.1729,11.2668,11.0289,11.1228,18100.0],["2015-02-24",11.2355,11.2605,10.9287,11.2167,13100.0],["2015-02-25",11.0477,11.248,11.0352,11.0915,26600.0],["2015-02-26",11.0414,11.2668,11.0414,11.2417,8800.0],["2015-02-27",11.2292,11.248,10.8662,10.9663,25700.0],["2015-03-02",11.0539,11.0978,10.7472,10.9976,42100.0],["2015-03-03",10.8975,10.9413,10.6596,10.8411,17600.0],["2015-03-04",10.7535,10.8787,10.6721,10.7097,6000.0],["2015-03-05",10.7535,10.8536,10.5782,10.7285,16300.0],["2015-03-06",10.6909,10.9225,10.6095,10.6533,20700.0],["2015-03-09",10.7222,11.0414,10.7222,10.8849,15300.0],["2015-03-10",10.8098,10.8098,10.597,10.6033,23500.0],["2015-03-11",10.6721,11.0352,10.6721,10.8662,15200.0],["2015-03-12",10.9788,11.2605,10.9037,11.2417,32700.0],["2015-03-13",11.2167,11.2605,11.1353,11.1729,12100.0],["2015-03-16",11.2355,11.2668,11.0978,11.2355,18500.0],["2015-03-17",11.1541,11.2668,11.1291,11.1729,9500.0],["2015-03-18",11.1916,11.417,11.1416,11.3231,17900.0],["2015-03-19",11.273,11.3732,11.2292,11.3294,8700.0],["2015-03-20",11.3356,12.1931,11.2417,12.1681,181000.0],["2015-03-23",12.0179,12.3934,11.9678,12.2244,46000.0],["2015-03-24",12.2557,12.4247,12.1806,12.287,28400.0],["2015-03-25",12.262,12.2995,12.0805,12.1368,15800.0],["2015-03-26",12.0867,12.1493,12.0429,12.0805,17300.0],["2015-03-27",12.0617,12.093,11.8676,12.0679,21400.0],["2015-03-30",12.0679,12.4247,12.0617,12.3496,26300.0],["2015-03-31",12.3183,12.4811,12.0867,12.4498,25400.0],["2015-04-01",12.3434,12.6313,12.1806,12.4122,30800.0],["2015-04-02",12.4623,12.4623,12.1055,12.2244,21500.0],["2015-04-06",12.1994,12.2995,12.1055,12.1806,11500.0],["2015-04-07",12.1556,12.2244,11.9553,11.9803,18400.0],["2015-04-08",11.9553,12.093,11.9052,12.0116,9200.0],["2015-04-09",11.9991,12.0492,11.8364,11.924,14400.0],["2015-04-10",11.9991,12.0992,11.8614,11.9803,7700.0],["2015-04-13",12.0179,12.1493,12.0179,12.0492,6700.0],["2015-04-14",12.1055,12.1744,12.0179,12.1681,10200.0],["2015-04-15",12.2682,12.2682,12.1493,12.2244,18800.0],["2015-04-16",12.1055,12.1931,12.0805,12.1243,7700.0],["2015-04-17",12.0179,12.0492,11.8051,11.8614,20100.0],["2015-04-20",11.8927,12.2495,11.8927,12.1994,13000.0],["2015-04-21",12.1869,12.2057,11.9866,12.0742,11700.0],["2015-04-22",12.0492,12.093,11.8864,12.093,13400.0],["2015-04-23",12.1869,12.431,11.9866,12.431,30700.0],["2015-04-24",12.3934,12.6125,12.2682,12.6125,21400.0],["2015-04-27",12.625,12.6438,12.3308,12.5687,28300.0],["2015-04-28",12.6188,12.7001,12.4122,12.6438,20500.0],["2015-04-29",12.5687,12.7064,12.4685,12.5311,12400.0],["2015-04-30",12.4685,12.4685,11.8301,11.8677,46200.0],["2015-05-01",11.8676,12.0241,11.8614,11.8614,25100.0],["2015-05-04",12.0129,12.278,11.6909,11.7856,29700.0],["2015-05-05",11.7983,11.8361,11.5205,11.5773,26400.0],["2015-05-06",11.5773,11.7415,11.4258,11.5331,31600.0],["2015-05-07",11.5773,11.5773,11.3501,11.4321,27000.0],["2015-05-08",11.6468,11.7099,11.4321,11.5836,25200.0],["2015-05-11",11.7541,11.7541,11.5079,11.5584,20200.0],["2015-05-12",11.5205,11.5331,11.369,11.4637,10500.0],["2015-05-13",11.4637,11.6089,11.4448,11.47,8800.0],["2015-05-14",11.5458,11.7478,11.5458,11.6405,18400.0],["2015-05-15",11.6468,11.7036,11.5268,11.6089,11100.0],["2015-05-18",11.6152,11.6909,11.5836,11.6468,16600.0],["2015-05-19",11.6468,11.773,11.6468,11.6594,10500.0],["2015-05-20",11.7415,11.7793,11.6026,11.6846,14900.0],["2015-05-21",11.6468,11.7541,11.6468,11.7099,15200.0],["2015-05-22",11.6531,11.7541,11.6405,11.6405,14100.0],["2015-05-26",11.6278,11.6278,11.4889,11.5016,24700.0],["2015-05-27",11.4889,11.6468,11.4889,11.6152,11600.0],["2015-05-28",11.5584,11.7162,11.5584,11.6468,5100.0],["2015-05-29",11.6468,11.7415,11.4889,11.5331,14500.0],["2015-06-01",11.5331,11.6152,11.5268,11.5268,11800.0],["2015-06-02",11.5016,11.7351,11.5016,11.5836,20400.0],["2015-06-03",11.4889,11.7541,11.4889,11.7099,10400.0],["2015-06-04",11.5963,11.6909,11.5836,11.5899,11400.0],["2015-06-05",11.6278,11.7415,11.4889,11.6909,10500.0],["2015-06-08",11.6341,11.7414,11.6089,11.6341,10200.0],["2015-06-09",11.6026,11.7414,11.5963,11.6594,11200.0],["2015-06-10",11.7288,12.0886,11.7288,12.0634,21200.0],["2015-06-11",12.0318,12.2338,12.0192,12.2149,6300.0],["2015-06-12",12.2212,12.297,11.8298,12.076,8500.0],["2015-06-15",12.0066,12.3159,11.7919,12.2086,19200.0],["2015-06-16",12.1076,12.3096,11.8677,12.297,13800.0],["2015-06-17",12.3096,12.3096,12.0634,12.1707,11400.0],["2015-06-18",12.2086,12.3412,12.2086,12.3348,22400.0],["2015-06-19",12.2212,12.499,12.1833,12.3159,38300.0],["2015-06-22",12.4295,12.5242,12.2528,12.5053,12900.0],["2015-06-23",12.5747,12.5937,12.398,12.5621,13600.0],["2015-06-24",12.3853,12.5621,12.3853,12.5242,15400.0],["2015-06-25",12.5621,12.6252,12.4485,12.5368,17900.0],["2015-06-26",12.5684,12.9156,12.499,12.8714,116800.0],["2015-06-29",12.7136,12.7515,12.4737,12.4737,23800.0],["2015-06-30",12.499,12.6568,12.4737,12.5242,21100.0],["2015-07-01",12.6126,12.6252,12.5368,12.5873,11400.0],["2015-07-02",12.6126,12.6126,12.3664,12.5621,7700.0],["2015-07-06",12.4295,12.6378,12.4295,12.6189,18400.0],["2015-07-07",12.6,12.6,12.4043,12.4611,7800.0],["2015-07-08",12.398,12.4232,12.0634,12.2338,15800.0],["2015-07-09",12.4548,12.4674,12.2149,12.278,13900.0],["2015-07-10",12.4232,12.7136,12.3664,12.7073,12400.0],["2015-07-13",12.6947,12.903,12.6063,12.8335,13000.0],["2015-07-14",12.5305,12.9156,12.5305,12.9156,8600.0],["2015-07-15",12.8903,13.2502,12.802,12.9913,15500.0],["2015-07-16",13.086,13.206,12.8272,12.9345,13200.0],["2015-07-17",12.9408,12.9408,12.7704,12.8777,20500.0],["2015-07-20",12.9345,12.9345,12.7199,12.7452,8900.0],["2015-07-21",12.7452,12.7452,12.4043,12.4232,9700.0],["2015-07-22",12.379,12.499,12.379,12.4737,7800.0],["2015-07-23",12.5368,12.5368,12.1896,12.1896,11500.0],["2015-07-24",12.1833,12.4863,12.1833,12.2907,23000.0],["2015-07-27",12.2906,12.4548,12.2023,12.2275,18400.0],["2015-07-28",12.3222,12.3727,12.1896,12.2401,12500.0],["2015-07-29",12.2591,12.3538,12.2149,12.2528,9200.0],["2015-07-30",12.2338,12.4863,12.2338,12.2717,12900.0],["2015-07-31",12.297,12.4611,12.2528,12.3285,16400.0],["2015-08-03",12.2903,12.5004,12.2903,12.3858,9000.0],["2015-08-04",12.2967,12.6086,12.2967,12.3604,8500.0],["2015-08-05",12.3985,12.5449,12.233,12.4876,13800.0],["2015-08-06",12.4749,12.4749,12.3031,12.354,12300.0],["2015-08-07",12.2712,12.3922,12.2712,12.3476,11000.0],["2015-08-10",12.4113,12.4113,12.1949,12.284,21100.0],["2015-08-11",12.2076,12.3731,12.2076,12.3604,8200.0],["2015-08-12",12.2203,12.3985,12.2012,12.2012,8200.0],["2015-08-13",12.2012,12.3985,12.2012,12.3285,16600.0],["2015-08-14",12.3031,12.4049,12.3031,12.4049,13200.0],["2015-08-17",12.3285,12.6977,12.3285,12.6595,14300.0],["2015-08-18",12.6086,12.634,12.4367,12.4622,10000.0],["2015-08-19",12.4431,12.5704,12.3158,12.3158,5600.0],["2015-08-20",12.3158,12.4431,12.2521,12.2521,20500.0],["2015-08-21",12.0357,12.2521,11.9721,12.1121,19100.0],["2015-08-24",11.8766,11.9657,11.6666,11.6666,36500.0],["2015-08-25",12.1121,12.1121,11.3038,11.3102,20200.0],["2015-08-26",11.5775,11.813,11.4438,11.8066,17000.0],["2015-08-27",11.8193,12.5386,11.5075,11.673,17800.0],["2015-08-28",11.5966,11.7812,11.4311,11.6348,10900.0],["2015-08-31",11.5711,11.7748,11.2783,11.4756,61700.0],["2015-09-01",11.2465,11.4502,11.2465,11.3929,24800.0],["2015-09-02",11.4884,11.7239,11.4566,11.5202,41900.0],["2015-09-03",11.5202,11.5202,11.4566,11.4566,12300.0],["2015-09-04",11.2847,11.5138,11.2847,11.4756,9700.0],["2015-09-08",11.5202,11.6093,11.5138,11.552,19400.0],["2015-09-09",11.5838,11.5838,11.3993,11.4502,11800.0],["2015-09-10",11.4311,11.7493,11.4311,11.7302,12700.0],["2015-09-11",11.622,11.8766,11.5393,11.8766,15800.0],["2015-09-14",11.8766,12.0676,11.7812,11.9148,20400.0],["2015-09-15",11.9275,12.2903,11.8448,12.2649,17600.0],["2015-09-16",12.023,12.3731,12.0166,12.1821,9800.0],["2015-09-17",12.1821,12.3476,11.9848,12.0548,19800.0],["2015-09-18",11.8384,12.1312,11.7748,11.9976,28200.0],["2015-09-21",12.093,12.2967,12.0294,12.1503,13300.0],["2015-09-22",12.0739,12.3413,11.7748,11.953,16800.0],["2015-09-23",11.953,12.0548,11.8703,11.9084,13300.0],["2015-09-24",11.8193,12.3222,11.7812,12.2203,16700.0],["2015-09-25",12.3349,12.3349,11.6348,11.6348,32700.0],["2015-09-28",11.6475,11.8957,11.5775,11.7621,14500.0],["2015-09-29",11.7812,11.9021,11.7621,11.8257,12200.0],["2015-09-30",11.953,12.023,11.7939,11.9339,18100.0],["2015-10-01",12.0039,12.0548,11.4629,11.7939,25800.0],["2015-10-02",11.552,11.5648,11.2911,11.4629,21700.0],["2015-10-05",11.7684,11.7684,11.5838,11.7302,17900.0],["2015-10-06",11.8448,11.9212,11.5711,11.6475,19700.0],["2015-10-07",11.6666,11.9976,11.5775,11.7366,18700.0],["2015-10-08",11.7239,11.883,11.6602,11.7939,21000.0],["2015-10-09",11.8193,11.9657,11.6666,11.7939,6000.0],["2015-10-12",11.8193,12.0294,11.6411,12.0294,12200.0],["2015-10-13",12.0357,12.0867,11.7493,11.9721,14800.0],["2015-10-14",11.9275,12.023,11.6602,11.6602,8700.0],["2015-10-15",11.7875,12.2076,11.673,12.2076,21200.0],["2015-10-16",12.2585,12.2585,12.0548,12.2521,8500.0],["2015-10-19",12.1758,12.2776,12.1185,12.2776,6800.0],["2015-10-20",12.2267,12.284,12.1185,12.2712,11100.0],["2015-10-21",12.284,12.284,12.1567,12.1694,10700.0],["2015-10-22",12.2012,12.4113,12.2012,12.4113,15100.0],["2015-10-23",12.4176,12.8504,12.4176,12.8504,18900.0],["2015-10-26",12.8441,12.8441,12.5513,12.6468,8400.0],["2015-10-27",12.6277,12.7104,12.424,12.5131,13200.0],["2015-10-28",12.5131,12.8441,12.4876,12.7677,28500.0],["2015-10-29",12.5831,12.7741,12.494,12.6022,16400.0],["2015-10-30",12.8568,12.9905,12.494,12.5767,17900.0],["2015-11-02",12.6404,12.7932,12.5577,12.7486,30900.0],["2015-11-03",12.8313,12.8313,12.6595,12.6595,20000.0],["2015-11-04",12.7295,12.8695,12.6022,12.8059,20300.0],["2015-11-05",12.825,13.0477,12.7804,12.965,16700.0],["2015-11-06",13.0356,13.119,12.9073,13.119,22100.0],["2015-11-09",13.0356,13.1382,12.7725,13.0292,16300.0],["2015-11-10",13.0356,13.151,13.0227,13.1318,13600.0],["2015-11-11",13.151,13.2152,12.8559,13.0292,11200.0],["2015-11-12",12.9265,13.0163,12.8046,12.811,14400.0],["2015-11-13",12.7148,13.042,12.6827,12.9201,14300.0],["2015-11-16",12.8303,12.9586,12.8303,12.9393,14100.0],["2015-11-17",12.9586,12.9586,12.8624,12.9137,14400.0],["2015-11-18",12.9008,13.0227,12.8624,13.0099,15500.0],["2015-11-19",12.9714,13.0227,12.888,13.0163,9200.0],["2015-11-20",13.0548,13.3114,13.0548,13.2858,14500.0],["2015-11-23",13.2729,13.2986,13.042,13.1382,15200.0],["2015-11-24",13.0484,13.2986,12.965,13.2473,21100.0],["2015-11-25",13.2793,13.491,13.2088,13.305,37600.0],["2015-11-27",13.2922,13.491,13.2922,13.3756,11900.0],["2015-11-30",13.4461,13.4461,13.2922,13.2986,17300.0],["2015-12-01",13.491,13.491,13.0099,13.3884,25600.0],["2015-12-02",13.4269,13.4654,13.3756,13.382,9500.0],["2015-12-03",13.382,13.4012,13.1639,13.1639,21400.0],["2015-12-04",13.1575,13.5039,13.1575,13.3756,14000.0],["2015-12-07",13.3242,13.5295,13.151,13.1767,42600.0],["2015-12-08",13.151,13.3627,13.151,13.1831,28300.0],["2015-12-09",13.1895,13.1895,12.779,12.8495,22700.0],["2015-12-10",12.8944,13.0676,12.6057,12.7469,16200.0],["2015-12-11",12.4774,12.9329,12.4774,12.5095,29100.0],["2015-12-14",12.5737,12.7533,12.5737,12.6058,14300.0],["2015-12-15",12.6378,12.8367,12.5865,12.7405,11500.0],["2015-12-16",12.7661,13.0227,12.625,12.8816,17500.0],["2015-12-17",13.119,13.119,12.7276,12.7854,12600.0],["2015-12-18",12.7148,12.8303,12.5865,12.8046,90100.0],["2015-12-21",12.8239,12.9907,12.6763,12.8046,9900.0],["2015-12-22",12.8367,12.8367,12.5801,12.6891,20700.0],["2015-12-23",12.7276,13.0676,12.5737,12.6763,34900.0],["2015-12-24",12.9586,13.0548,12.5416,12.9458,9600.0],["2015-12-28",13.151,13.1831,12.7661,13.0676,13100.0],["2015-12-29",12.8944,13.2665,12.8944,13.2152,17600.0],["2015-12-30",13.2409,13.2537,13.0548,13.0997,11300.0],["2015-12-31",13.0933,13.1767,12.4454,12.6699,27600.0],["2016-01-04",12.471,12.5608,12.0284,12.0925,30500.0],["2016-01-05",12.0027,12.0925,11.8359,11.9899,16300.0],["2016-01-06",11.868,12.2273,11.868,12.1118,16600.0],["2016-01-07",11.9578,12.1759,11.7846,11.791,23500.0],["2016-01-08",11.8488,12.1118,11.6306,11.6306,18500.0],["2016-01-11",11.6627,11.6756,11.4639,11.6242,12000.0],["2016-01-12",11.6756,11.6948,11.4831,11.6435,23100.0],["2016-01-13",11.6948,11.8295,11.3869,11.4446,27400.0],["2016-01-14",11.5473,11.7012,11.3869,11.4254,14800.0],["2016-01-15",11.2072,11.4703,10.9635,11.2201,25700.0],["2016-01-19",11.3612,11.5023,11.0661,11.2906,21200.0],["2016-01-20",11.6756,11.6884,11.0789,11.6114,21900.0],["2016-01-21",11.5601,11.7718,11.3805,11.5344,27800.0],["2016-01-22",11.6306,11.9963,11.2008,11.6178,18100.0],["2016-01-25",11.5793,11.7974,11.188,11.2457,16600.0],["2016-01-26",11.3356,11.4767,11.1623,11.3612,15700.0],["2016-01-27",11.3035,11.6307,11.2073,11.2329,14200.0],["2016-01-28",11.0982,11.4703,11.0982,11.2393,13700.0],["2016-01-29",11.2393,11.6435,11.2201,11.5473,56000.0],["2016-02-01",11.5216,11.5473,11.3099,11.4189,20900.0],["2016-02-02",11.3869,11.3869,11.1816,11.1944,12900.0],["2016-02-03",11.3099,11.3099,10.8737,11.1944,15300.0],["2016-02-04",11.2265,11.3869,11.0084,11.111,9800.0],["2016-02-05",11.1303,11.1495,10.4182,10.5208,38400.0],["2016-02-08",10.6245,11.0585,10.3913,11.0002,21500.0],["2016-02-09",10.9808,11.3889,10.9808,11.2853,32800.0],["2016-02-10",11.4278,11.7711,11.3954,11.5315,16400.0],["2016-02-11",11.3954,11.525,11.0974,11.4278,16000.0],["2016-02-12",11.5638,11.7517,11.1363,11.5574,23100.0],["2016-02-16",11.6999,11.7128,11.078,11.6222,22400.0],["2016-02-17",11.6481,11.7841,11.3241,11.5055,25500.0],["2016-02-18",11.4926,11.4926,11.0391,11.1039,18300.0],["2016-02-19",11.1039,11.5768,10.9225,11.4213,30800.0],["2016-02-22",11.5379,11.7388,11.2788,11.3047,36300.0],["2016-02-23",11.3371,11.5055,11.1881,11.1946,22800.0],["2016-02-24",11.214,11.4796,11.065,11.3501,20500.0],["2016-02-25",11.4213,11.6027,11.2464,11.5379,12500.0],["2016-02-26",11.4991,11.7711,11.4408,11.6545,16100.0],["2016-02-29",11.7258,11.7258,11.3695,11.376,16500.0],["2016-03-01",11.5379,12.0044,11.363,11.972,13600.0],["2016-03-02",11.9072,12.1728,11.7582,12.108,15900.0],["2016-03-03",11.9461,12.3024,11.9461,12.2765,18000.0],["2016-03-04",12.27,12.27,11.81,11.9655,9200.0],["2016-03-07",12.0044,12.2182,11.9072,11.9785,9800.0],["2016-03-08",11.9396,12.0692,11.7711,11.7841,19700.0],["2016-03-09",12.0173,12.0173,11.6805,11.8035,20000.0],["2016-03-10",11.8813,11.959,11.4991,11.823,11700.0],["2016-03-11",11.9137,11.972,11.6805,11.972,13100.0],["2016-03-14",11.9785,11.9785,11.7582,11.7582,4600.0],["2016-03-15",11.7258,11.9202,11.5962,11.6092,12200.0],["2016-03-16",11.6092,11.6157,11.363,11.4991,18200.0],["2016-03-17",11.6027,11.8489,11.3371,11.823,16300.0],["2016-03-18",11.9072,12.0886,11.6999,12.0627,48000.0],["2016-03-21",12.0627,12.1404,11.9007,11.9202,15200.0],["2016-03-22",11.9072,11.9396,11.7582,11.823,13300.0],["2016-03-23",11.7582,11.959,11.5638,11.5703,20300.0],["2016-03-24",11.5768,11.6286,11.4343,11.525,10800.0],["2016-03-28",11.5962,11.6869,11.4991,11.6092,12400.0],["2016-03-29",11.5833,11.9914,11.5768,11.9202,27800.0],["2016-03-30",11.9525,12.0627,11.8554,12.0368,11800.0],["2016-03-31",11.9914,12.0368,11.81,11.81,14500.0],["2016-04-01",11.7712,12.0238,11.7452,11.8683,10600.0],["2016-04-04",11.7712,11.8489,11.525,11.5638,18000.0],["2016-04-05",11.4408,11.6675,11.4408,11.4861,27500.0],["2016-04-06",11.512,11.6027,11.4278,11.5574,13800.0],["2016-04-07",11.5315,11.6157,11.2334,11.2853,24100.0],["2016-04-08",11.4408,11.4926,11.2788,11.3371,10300.0],["2016-04-11",11.4213,11.5574,11.3695,11.4019,12100.0],["2016-04-12",11.4213,11.6934,11.3371,11.6092,30800.0],["2016-04-13",11.6351,11.7711,11.5638,11.7647,38100.0],["2016-04-14",11.7323,12.0756,11.7128,12.0303,22100.0],["2016-04-15",11.9979,12.1469,11.9525,12.0821,22900.0],["2016-04-18",11.9914,12.1793,11.8942,12.1015,15000.0],["2016-04-19",12.0432,12.1598,12.0303,12.1015,13500.0],["2016-04-20",12.0886,12.0886,11.9201,11.9525,42000.0],["2016-04-21",11.9007,12.0432,11.9007,11.9461,20900.0],["2016-04-22",11.9849,12.0627,11.9202,11.972,22100.0],["2016-04-25",11.9137,12.0303,11.9137,12.0173,8800.0],["2016-04-26",12.0303,12.3024,12.0238,12.27,11400.0],["2016-04-27",12.3089,12.4125,12.0109,12.1922,17600.0],["2016-04-28",12.1404,12.2959,12.1404,12.1663,10400.0],["2016-04-29",12.1015,12.1015,11.9914,12.0821,8300.0],["2016-05-02",12.1404,12.3218,12.0497,12.2894,12400.0],["2016-05-03",12.1728,12.2376,11.9202,11.9461,13300.0],["2016-05-04",11.8813,12.0497,11.8359,11.8489,9500.0],["2016-05-05",11.7128,11.8618,11.661,11.6869,8600.0],["2016-05-06",11.661,11.7064,11.5315,11.674,15200.0],["2016-05-09",11.6936,11.8963,11.589,11.7525,12400.0],["2016-05-10",11.6871,11.7328,11.6674,11.7198,8500.0],["2016-05-11",11.7067,11.7263,11.6544,11.6805,10200.0],["2016-05-12",11.674,11.6871,11.5301,11.5693,7500.0],["2016-05-13",11.5105,11.5432,11.4451,11.4647,11000.0],["2016-05-16",11.5366,11.9879,11.4255,11.8833,21400.0],["2016-05-17",11.8048,11.9094,11.3339,11.4124,27800.0],["2016-05-18",11.4124,11.7786,11.4124,11.7394,14100.0],["2016-05-19",11.6871,11.7394,11.5366,11.6217,9300.0],["2016-05-20",11.7198,12.0468,11.7067,11.9029,16000.0],["2016-05-23",11.929,11.9879,11.7655,11.8244,5100.0],["2016-05-24",11.9225,12.3018,11.9225,12.256,39100.0],["2016-05-25",12.2495,12.5176,12.0925,12.2103,44200.0],["2016-05-26",12.4522,12.5111,12.1776,12.1906,8500.0],["2016-05-27",12.3149,12.3149,12.1972,12.256,6900.0],["2016-05-31",12.3149,12.4915,12.2233,12.3084,10600.0],["2016-06-01",12.3607,12.3607,12.2364,12.3214,15500.0],["2016-06-02",12.2691,12.4653,12.2691,12.4653,16300.0],["2016-06-03",12.3934,12.498,12.1645,12.413,13900.0],["2016-06-06",12.413,12.7073,12.2037,12.655,29100.0],["2016-06-07",12.6419,12.7204,12.5046,12.6027,13800.0],["2016-06-08",12.4588,12.7531,12.4588,12.7138,14700.0],["2016-06-09",12.6942,12.7465,12.4261,12.4915,12300.0],["2016-06-10",12.4522,12.6354,12.2822,12.4195,11700.0],["2016-06-13",12.5503,12.74,12.4784,12.6092,27100.0],["2016-06-14",12.6288,12.7269,12.4588,12.6877,10700.0],["2016-06-15",12.655,12.8512,12.4915,12.5046,15900.0],["2016-06-16",12.4457,12.5242,12.3345,12.498,12400.0],["2016-06-17",12.5242,12.5373,12.2822,12.2887,61800.0],["2016-06-20",12.3411,12.4261,12.2953,12.3084,18100.0],["2016-06-21",12.3541,12.3541,12.1972,12.2953,7800.0],["2016-06-22",12.1906,12.2887,12.1645,12.2037,11500.0],["2016-06-23",12.2626,12.583,12.2168,12.4784,25700.0],["2016-06-24",12.0664,12.1252,11.4778,11.7263,71700.0],["2016-06-27",11.5105,11.7394,11.4778,11.4843,25500.0],["2016-06-28",11.602,11.674,11.4451,11.589,24600.0],["2016-06-29",11.7067,11.9748,11.5955,11.9356,22600.0],["2016-06-30",12.0141,12.2037,11.9029,12.1579,18500.0],["2016-07-01",11.7852,11.9814,11.7852,11.9421,6900.0],["2016-07-05",11.8179,11.8179,11.5432,11.6347,12300.0],["2016-07-06",11.6086,11.8963,11.6086,11.7525,5600.0],["2016-07-07",11.8179,11.8375,11.7263,11.759,7000.0],["2016-07-08",11.929,12.1252,11.929,12.1252,21700.0],["2016-07-11",12.1645,12.4195,12.0141,12.3541,19800.0],["2016-07-12",12.4326,12.5896,12.3672,12.413,34700.0],["2016-07-13",12.4326,12.4653,12.3149,12.4065,11600.0],["2016-07-14",12.4588,12.5896,12.4588,12.4784,7300.0],["2016-07-15",12.4915,12.5765,12.2626,12.4392,23900.0],["2016-07-18",12.4326,12.4915,12.3934,12.4653,12500.0],["2016-07-19",12.4457,12.5242,12.4326,12.5046,7400.0],["2016-07-20",12.5046,12.5503,12.4588,12.5373,5900.0],["2016-07-21",12.4588,12.5111,12.2691,12.2822,10000.0],["2016-07-22",12.328,12.4326,12.328,12.4195,11000.0],["2016-07-25",12.3541,12.3999,12.328,12.3607,4200.0],["2016-07-26",12.2887,12.4326,12.2887,12.4261,6000.0],["2016-07-27",12.4326,12.4915,12.3999,12.4849,9800.0],["2016-07-28",12.0206,12.4261,12.0206,12.3999,5500.0],["2016-07-29",12.3738,12.5046,12.3672,12.4261,16000.0],["2016-08-01",12.4326,12.4326,12.2233,12.2364,10100.0],["2016-08-02",12.2691,12.3934,12.1841,12.2953,15300.0],["2016-08-03",12.3476,12.3476,12.243,12.3084,4600.0],["2016-08-04",12.3476,12.4326,12.2757,12.3999,9900.0],["2016-08-05",12.4326,12.4326,12.328,12.4326,22000.0],["2016-08-08",12.5052,12.5448,12.5052,12.5448,6900.0],["2016-08-09",12.5448,12.624,12.5382,12.5646,10400.0],["2016-08-10",12.5646,12.6306,12.5514,12.5844,3900.0],["2016-08-11",12.624,12.6504,12.5052,12.5844,7600.0],["2016-08-12",12.4788,12.6174,12.4788,12.558,7600.0],["2016-08-15",12.5382,12.7362,12.5382,12.6702,12300.0],["2016-08-16",12.7164,12.7428,12.5382,12.5976,13700.0],["2016-08-17",12.6042,12.657,12.5778,12.6174,4900.0],["2016-08-18",12.6174,12.6966,12.2676,12.327,63300.0],["2016-08-19",12.3138,12.591,12.3138,12.3798,53300.0],["2016-08-22",12.2478,12.393,12.0829,12.3666,15500.0],["2016-08-23",12.3732,12.5382,12.3204,12.3468,17700.0],["2016-08-24",12.4392,12.6636,12.2214,12.3666,17400.0],["2016-08-25",12.3732,12.5052,12.3072,12.3996,45000.0],["2016-08-26",12.459,12.591,12.4458,12.5184,13500.0],["2016-08-29",12.5514,12.8022,12.5514,12.7692,10800.0],["2016-08-30",12.7626,13.0001,12.7626,12.9671,14400.0],["2016-08-31",12.9209,13.0397,12.822,12.9539,17300.0],["2016-09-01",12.9408,13.1321,12.8616,12.9408,12100.0],["2016-09-02",13.0463,13.0463,12.8352,12.9408,13900.0],["2016-09-06",12.8682,12.9341,12.8682,12.921,7900.0],["2016-09-07",12.9342,13.1849,12.9012,13.0595,20700.0],["2016-09-08",12.9473,13.0397,12.9275,12.9605,11700.0],["2016-09-09",12.8946,12.9341,12.7098,12.8682,19100.0],["2016-09-12",12.723,12.9341,12.7032,12.9341,19300.0],["2016-09-13",12.8682,12.9341,12.756,12.8682,18800.0],["2016-09-14",12.7296,12.8814,12.7164,12.7428,8900.0],["2016-09-15",12.756,12.9276,12.756,12.9144,8400.0],["2016-09-16",12.9276,12.9671,12.8352,12.888,40000.0],["2016-09-19",12.9012,13.0529,12.855,12.9341,14500.0],["2016-09-20",12.9341,12.9671,12.8616,12.8616,10000.0],["2016-09-21",12.9408,12.9935,12.855,12.9869,8100.0],["2016-09-22",13.0001,13.2905,13.0001,13.2113,13300.0],["2016-09-23",13.1651,13.5413,13.0001,13.4489,17900.0],["2016-09-26",13.3961,13.3961,13.0793,13.0793,14200.0],["2016-09-27",12.9803,13.1321,12.9803,13.1123,11600.0],["2016-09-28",13.0397,13.1321,13.0001,13.0991,18400.0],["2016-09-29",13.0793,13.0793,12.7296,12.756,8700.0],["2016-09-30",12.8484,13.0265,12.8088,12.9341,16800.0],["2016-10-03",12.8418,12.9144,12.7098,12.7098,13200.0],["2016-10-04",12.7296,12.9539,12.6438,12.7428,12200.0],["2016-10-05",12.8022,13.0397,12.6966,12.7494,9000.0],["2016-10-06",12.789,12.8616,12.7164,12.756,14300.0],["2016-10-07",12.7956,12.7956,12.558,12.7032,15700.0],["2016-10-10",12.7428,12.9275,12.657,12.8616,15100.0],["2016-10-11",12.8946,12.9935,12.7824,12.855,11000.0],["2016-10-12",12.9012,13.0661,12.9012,13.0397,5500.0],["2016-10-13",12.9341,12.9539,12.6834,12.6966,8900.0],["2016-10-14",12.7824,12.8682,12.7428,12.8088,8100.0],["2016-10-17",12.8352,12.8682,12.8022,12.8682,10000.0],["2016-10-18",12.8682,12.8682,12.7032,12.7362,7900.0],["2016-10-19",12.7692,12.8022,12.7692,12.8022,9200.0],["2016-10-20",12.7692,12.7692,12.7032,12.7692,4200.0],["2016-10-21",12.6702,12.8022,12.6372,12.7362,2700.0],["2016-10-24",12.8022,12.8682,12.8022,12.8682,5300.0],["2016-10-25",12.9012,12.9341,12.8022,12.8352,10000.0],["2016-10-26",12.8352,12.8682,12.7032,12.7032,9300.0],["2016-10-27",12.9341,12.9341,12.8022,12.8022,11600.0],["2016-10-28",12.8682,12.8682,12.7032,12.7692,6100.0],["2016-10-31",12.8022,12.8022,12.7362,12.7362,21500.0],["2016-11-01",12.7362,12.8022,12.7032,12.7362,18000.0],["2016-11-02",12.7692,12.7692,12.3732,12.4062,16500.0],["2016-11-03",12.4722,12.5712,12.4392,12.5382,15500.0],["2016-11-04",12.6042,12.7032,12.5382,12.5382,15600.0],["2016-11-07",12.7846,12.8179,12.718,12.7846,17900.0],["2016-11-08",12.8179,12.9177,12.8179,12.8845,14900.0],["2016-11-09",12.9178,14.2162,12.9178,14.2162,29600.0],["2016-11-10",14.2162,14.8155,13.6569,14.7822,57100.0],["2016-11-11",14.5491,14.8687,14.5491,14.7822,103200.0],["2016-11-14",14.8155,15.3149,14.6157,15.0152,40200.0],["2016-11-15",14.7822,15.0485,14.7822,14.882,22600.0],["2016-11-16",14.7822,15.3481,14.649,15.3481,21500.0],["2016-11-17",15.2483,15.8143,15.2483,15.6811,23800.0],["2016-11-18",15.781,15.8142,15.1151,15.5146,39400.0],["2016-11-21",15.5479,15.781,15.3149,15.7477,22800.0],["2016-11-22",15.9474,15.9474,15.5812,15.6811,43500.0],["2016-11-23",15.6478,15.781,15.5146,15.5479,26600.0],["2016-11-25",15.4813,15.4813,15.3681,15.4813,10700.0],["2016-11-28",15.3149,15.448,15.0818,15.215,34100.0],["2016-11-29",15.215,15.3814,15.1817,15.215,16400.0],["2016-11-30",15.2483,15.2816,14.7822,14.8155,30000.0],["2016-12-01",14.9819,15.1817,14.9819,15.1817,18900.0],["2016-12-02",15.1484,15.1817,15.0152,15.0152,6700.0],["2016-12-05",15.0485,15.2483,15.0485,15.215,23200.0],["2016-12-06",15.215,15.9474,15.1817,15.7477,30900.0],["2016-12-07",15.8143,15.8475,15.5812,15.7477,24000.0],["2016-12-08",15.8475,16.2471,15.781,15.8808,51500.0],["2016-12-09",15.9474,16.4468,15.6478,16.3802,22200.0],["2016-12-12",16.4468,16.5467,16.1139,16.1472,20500.0],["2016-12-13",16.1472,16.3136,15.8808,16.3136,20700.0],["2016-12-14",16.2138,16.3469,15.9807,16.0806,19700.0],["2016-12-15",16.1472,16.3137,15.8475,16.2138,40700.0],["2016-12-16",16.2138,16.2804,16.1139,16.1472,94600.0],["2016-12-19",16.1472,16.4135,16.0473,16.3136,24600.0],["2016-12-20",16.4468,16.6466,16.1139,16.4468,33700.0],["2016-12-21",16.4801,16.6799,16.4135,16.5467,27000.0],["2016-12-22",16.5467,16.5467,16.2138,16.4468,24500.0],["2016-12-23",16.2804,16.5134,16.2804,16.5134,15200.0],["2016-12-27",16.5134,16.58,16.4468,16.5134,13800.0],["2016-12-28",16.5134,16.5134,16.3802,16.4468,5800.0],["2016-12-29",16.4801,16.5134,16.1472,16.3469,12800.0],["2016-12-30",16.3802,16.4801,16.3336,16.4468,15100.0],["2017-01-03",16.4801,16.5134,16.1139,16.2138,16300.0],["2017-01-04",16.3469,16.5134,16.307,16.5134,21700.0],["2017-01-05",16.4135,16.4135,16.2471,16.2804,6800.0],["2017-01-06",16.4135,16.4135,16.1139,16.1139,6000.0],["2017-01-09",16.0473,16.1805,15.9807,16.0473,8000.0],["2017-01-10",16.2604,16.4801,16.1805,16.4801,8600.0],["2017-01-11",16.3802,16.5134,16.3802,16.4801,13100.0],["2017-01-12",16.1805,16.4135,16.1472,16.2138,11800.0],["2017-01-13",16.3137,16.58,16.2804,16.3802,16300.0],["2017-01-17",16.2804,16.2804,16.1472,16.1805,17500.0],["2017-01-18",16.3137,16.3802,16.1472,16.3469,9100.0],["2017-01-19",16.2804,16.3137,15.7477,15.8475,22100.0],["2017-01-20",15.9141,15.9474,15.7144,15.781,12500.0],["2017-01-23",15.781,16.1139,15.448,15.8143,11800.0],["2017-01-24",16.0473,16.2471,15.6145,16.0806,9000.0],["2017-01-25",16.2804,16.4801,16.1472,16.4135,12700.0],["2017-01-26",16.0473,16.58,16.0473,16.5467,17100.0],["2017-01-27",16.5134,16.5467,16.267,16.2804,15600.0],["2017-01-30",16.2138,16.3136,15.6145,15.6145,46400.0],["2017-01-31",15.6811,16.0007,14.882,15.1817,46900.0],["2017-02-01",15.3814,15.5479,15.2483,15.2483,16500.0],["2017-02-02",15.215,15.2816,14.9819,15.1484,15200.0],["2017-02-03",15.3814,15.5146,15.1817,15.4147,16400.0],["2017-02-06",15.294,15.3946,15.1934,15.2269,11300.0],["2017-02-07",15.3275,15.3946,15.1263,15.1598,6600.0],["2017-02-08",15.1598,15.1598,14.6903,14.8915,16300.0],["2017-02-09",14.9251,15.2269,14.8915,15.1598,12100.0],["2017-02-10",15.3275,15.3946,15.2403,15.3611,6400.0],["2017-02-13",15.4282,15.7636,15.4282,15.5623,11900.0],["2017-02-14",15.5959,15.6965,15.5355,15.6965,43900.0],["2017-02-15",15.6629,15.6629,15.3342,15.6629,13300.0],["2017-02-16",15.6629,15.73,15.5288,15.5958,12600.0],["2017-02-17",15.6294,16.1996,15.1397,15.4952,32100.0],["2017-02-21",15.6294,15.6294,15.294,15.4617,71300.0],["2017-02-22",15.4617,15.4617,15.2605,15.3275,17900.0],["2017-02-23",15.294,15.3946,15.0928,15.3275,30000.0],["2017-02-24",15.294,15.294,15.0928,15.1934,10400.0],["2017-02-27",15.294,15.294,15.0928,15.1263,14400.0],["2017-02-28",15.1263,15.3946,14.858,14.858,27900.0],["2017-03-01",15.2269,15.4617,15.0592,15.2605,25600.0],["2017-03-02",15.408,15.408,14.9586,14.9921,13200.0],["2017-03-03",15.1263,15.1263,14.8915,15.0592,10500.0],["2017-03-06",14.9586,15.294,14.9251,14.9921,7000.0],["2017-03-07",14.9251,15.0928,14.8915,14.9586,40700.0],["2017-03-08",15.1263,15.5288,14.8915,14.8915,46700.0],["2017-03-09",14.9921,15.0458,14.7909,14.858,14700.0],["2017-03-10",14.858,14.9921,14.4555,14.9251,49400.0],["2017-03-13",14.858,15.1598,14.858,14.9921,44700.0],["2017-03-14",14.8244,14.9921,14.8244,14.9251,8000.0],["2017-03-15",14.9586,15.1934,14.858,15.0257,18200.0],["2017-03-16",15.1934,15.3611,14.9586,15.1598,24800.0],["2017-03-17",15.0257,15.4282,14.7574,15.294,67700.0],["2017-03-20",15.294,15.294,14.7574,14.8915,20700.0],["2017-03-21",14.9586,14.9586,14.1201,14.1537,32700.0],["2017-03-22",14.1537,14.2207,13.8183,13.986,29800.0],["2017-03-23",14.1872,14.6567,14.0866,14.422,49900.0],["2017-03-24",14.9586,14.9586,14.5092,14.6567,53200.0],["2017-03-27",14.3213,14.7574,14.1201,14.6232,48700.0],["2017-03-28",14.6232,14.7909,14.5226,14.6232,102400.0],["2017-03-29",14.6232,15.0592,14.5561,14.9921,24700.0],["2017-03-30",15.2202,15.5623,15.0928,15.4282,27400.0],["2017-03-31",15.3611,15.4483,15.2604,15.3946,35000.0],["2017-04-03",15.9648,15.9648,15.1598,15.4282,18400.0],["2017-04-04",15.4281,15.4281,15.2269,15.3946,22500.0],["2017-04-05",15.5958,15.7971,15.3275,15.3946,43400.0],["2017-04-06",15.3611,15.5623,15.2605,15.4952,26700.0],["2017-04-07",15.4282,15.7971,15.1598,15.6629,22000.0],["2017-04-10",15.6965,15.6965,15.1934,15.2269,20100.0],["2017-04-11",15.2269,15.5958,15.2269,15.4952,6900.0],["2017-04-12",15.3946,15.4617,14.9921,15.294,15300.0],["2017-04-13",15.1598,15.247,14.9251,14.9586,23400.0],["2017-04-17",14.9921,15.1263,14.9452,15.1263,14000.0],["2017-04-18",14.9921,15.3946,14.9586,15.3611,15900.0],["2017-04-19",15.3946,15.3946,15.1598,15.2269,21200.0],["2017-04-20",15.2605,15.6965,15.2605,15.6965,16900.0],["2017-04-21",15.5959,15.7635,15.3611,15.6965,23000.0],["2017-04-24",15.7635,16.0319,15.6294,15.8642,33900.0],["2017-04-25",16.0319,16.0989,15.8642,15.9648,25300.0],["2017-04-26",15.7971,16.3002,15.7971,16.0989,29400.0],["2017-04-27",16.5014,16.5014,15.6629,15.8306,14300.0],["2017-04-28",15.7635,16.1996,15.5958,15.6294,26500.0],["2017-05-01",16.0319,16.1325,15.7971,15.9648,21400.0],["2017-05-02",16.0184,16.0654,15.9312,15.9312,15500.0],["2017-05-03",15.8642,16.052,15.73,15.9648,26600.0],["2017-05-04",16.0654,16.0654,15.9312,16.0319,10100.0],["2017-05-05",16.0989,16.166,16.0319,16.0654,15500.0],["2017-05-08",16.0519,16.1195,15.9437,15.9505,11800.0],["2017-05-09",15.9167,16.0857,15.8153,15.8829,14600.0],["2017-05-10",15.8153,15.9167,15.7815,15.8153,10600.0],["2017-05-11",15.7815,15.7815,15.4098,15.5112,13700.0],["2017-05-12",15.376,15.376,15.1395,15.2408,14200.0],["2017-05-15",15.1733,15.6126,15.1733,15.376,9800.0],["2017-05-16",15.4098,15.6126,15.2746,15.4774,10700.0],["2017-05-17",15.1395,15.376,14.8015,15.1395,61400.0],["2017-05-18",15.0381,15.2746,14.9029,15.1057,19600.0],["2017-05-19",15.1057,15.376,14.6326,14.7001,27200.0],["2017-05-22",14.7339,14.8691,14.565,14.8353,13800.0],["2017-05-23",14.8353,15.0043,14.5988,14.8691,16900.0],["2017-05-24",14.9705,15.0043,14.7677,14.8691,13700.0],["2017-05-25",14.8691,14.9367,14.7001,14.7677,16400.0],["2017-05-26",14.7001,14.8691,14.6596,14.7001,22100.0],["2017-05-30",14.6326,14.7677,14.5988,14.7339,24100.0],["2017-05-31",14.7339,14.9029,14.4636,14.8353,14000.0],["2017-06-01",14.7677,15.1733,14.6326,15.0719,16900.0],["2017-06-02",15.0719,15.5112,15.0719,15.1395,29600.0],["2017-06-05",15.2408,15.2408,14.8015,14.8015,8200.0],["2017-06-06",14.7339,14.9705,14.6326,14.7339,9200.0],["2017-06-07",14.6258,14.9367,14.4636,14.9029,10000.0],["2017-06-08",14.8691,15.9505,14.8691,15.3422,36800.0],["2017-06-09",15.8829,16.1533,15.545,16.0857,29400.0],["2017-06-12",16.1871,16.4574,15.7477,15.9167,23300.0],["2017-06-13",15.9505,16.1195,15.9167,16.0519,15100.0],["2017-06-14",15.8829,16.0857,15.8491,16.0519,16000.0],["2017-06-15",15.9167,16.1871,15.9167,16.0519,24300.0],["2017-06-16",15.7139,16.0857,15.6802,16.0181,129900.0],["2017-06-19",16.0181,16.0519,15.6126,15.8153,10700.0],["2017-06-20",15.7477,15.9032,15.545,15.6802,12500.0],["2017-06-21",15.6802,15.6802,15.4774,15.5112,15700.0],["2017-06-22",15.545,15.7477,15.4436,15.6126,8200.0],["2017-06-23",15.6126,16.2884,15.4977,16.1195,219600.0],["2017-06-26",16.0519,16.1195,15.5112,15.714,20600.0],["2017-06-27",15.4098,16.0857,15.4098,15.6802,36200.0],["2017-06-28",15.8491,16.2884,15.6126,16.0857,24200.0],["2017-06-29",16.2209,16.2546,15.8491,16.1195,24300.0],["2017-06-30",16.1871,16.1871,15.9505,15.9843,16000.0],["2017-07-03",15.9708,16.4574,15.9167,16.3222,14200.0],["2017-07-05",16.3222,16.3222,15.9843,16.2208,16000.0],["2017-07-06",16.1871,16.2209,16.0722,16.1195,9400.0],["2017-07-07",16.1533,16.2884,16.1533,16.2546,15100.0],["2017-07-10",16.1195,16.2884,15.9167,15.9167,14000.0],["2017-07-11",15.8153,15.9505,15.5653,15.8829,13900.0],["2017-07-12",15.9843,16.2209,15.8829,16.1871,9700.0],["2017-07-13",16.1533,16.1533,15.9167,16.0181,4900.0],["2017-07-14",15.8491,16.0181,15.714,15.8153,11800.0],["2017-07-17",15.7477,15.8491,15.6802,15.8491,9900.0],["2017-07-18",15.6464,16.1195,15.6464,15.9843,15700.0],["2017-07-19",16.1195,16.1195,15.7815,15.8491,5100.0],["2017-07-20",15.8153,15.9167,15.6802,15.8491,9000.0],["2017-07-21",16.1195,16.1195,15.6464,15.714,17800.0],["2017-07-24",15.7477,15.7815,15.545,15.6126,7800.0],["2017-07-25",16.1397,16.1871,15.6599,16.0181,12600.0],["2017-07-26",15.9505,16.0519,15.7815,15.7815,8400.0],["2017-07-27",16.0654,16.0654,15.4706,15.5112,7300.0],["2017-07-28",15.5788,15.6802,15.4368,15.545,12500.0],["2017-07-31",15.7545,15.8153,15.545,15.545,10900.0],["2017-08-01",15.714,15.714,15.4436,15.714,9300.0],["2017-08-02",15.6464,15.6464,15.5112,15.5112,5700.0],["2017-08-03",15.5112,15.5112,15.1395,15.1395,14400.0],["2017-08-04",15.3422,15.4436,15.1733,15.2408,9200.0],["2017-08-07",15.2953,15.4657,15.1591,15.2272,9200.0],["2017-08-08",15.125,15.5542,15.125,15.2272,14200.0],["2017-08-09",15.091,15.1591,14.8866,14.9547,11400.0],["2017-08-10",14.8934,14.907,14.6822,14.7844,17900.0],["2017-08-11",14.9206,14.9206,14.3756,14.4778,18700.0],["2017-08-14",14.4778,14.9547,14.4778,14.9547,16200.0],["2017-08-15",15.0228,15.0228,14.4778,14.5118,16400.0],["2017-08-16",14.58,14.7844,14.5118,14.6822,30800.0],["2017-08-17",14.6822,14.6822,14.3415,14.3415,16100.0],["2017-08-18",14.2393,14.5118,14.2393,14.4096,25100.0],["2017-08-21",14.3756,14.58,14.3075,14.4437,10700.0],["2017-08-22",14.58,14.6481,14.5118,14.58,8100.0],["2017-08-23",14.4778,14.7503,14.3756,14.5118,12600.0],["2017-08-24",14.614,14.8866,14.5118,14.8184,13100.0],["2017-08-25",14.7162,15.0228,14.6481,14.9547,6800.0],["2017-08-28",14.8866,14.9888,14.7844,14.9547,20500.0],["2017-08-29",14.7503,15.0228,14.614,14.9888,9100.0],["2017-08-30",14.9547,15.0569,14.7844,14.8525,9000.0],["2017-08-31",14.8525,15.125,14.8525,14.9547,19100.0],["2017-09-01",15.091,15.125,14.8525,14.9547,14500.0],["2017-09-05",14.8866,14.9002,14.5459,14.614,13400.0],["2017-09-06",14.7503,14.8525,14.5459,14.614,9300.0],["2017-09-07",14.7162,14.7162,14.4096,14.5118,18600.0],["2017-09-08",14.58,14.8866,14.58,14.7162,11400.0],["2017-09-11",14.9888,15.0228,14.8525,14.9206,8700.0],["2017-09-12",14.9888,15.125,14.9547,15.0228,5500.0],["2017-09-13",14.8525,15.1591,14.8525,14.9547,15600.0],["2017-09-14",14.9547,15.0569,14.8525,14.8525,11100.0],["2017-09-15",14.8866,14.9547,14.7162,14.8525,68900.0],["2017-09-18",14.6822,15.2613,14.6822,15.2613,56300.0],["2017-09-19",15.2953,15.4316,15.2613,15.3635,13600.0],["2017-09-20",15.3975,15.636,15.3975,15.5679,36600.0],["2017-09-21",15.636,15.8063,15.4316,15.636,15500.0],["2017-09-22",15.636,15.8404,15.636,15.8404,9800.0],["2017-09-25",15.8063,15.9426,15.745,15.7723,15000.0],["2017-09-26",15.8404,16.3854,15.7723,16.181,35400.0],["2017-09-27",16.3173,16.8623,16.2492,16.6239,46100.0],["2017-09-28",16.692,16.8283,16.3854,16.692,28200.0],["2017-09-29",16.7942,16.8623,16.6239,16.6239,24600.0],["2017-10-02",16.658,16.8964,16.5217,16.8624,23500.0],["2017-10-03",16.8964,17.0327,16.8283,16.9645,40900.0],["2017-10-04",16.9645,16.9645,16.658,16.658,7300.0],["2017-10-05",16.7261,16.8964,16.692,16.8283,19000.0],["2017-10-06",16.7942,16.8624,16.7602,16.8624,7700.0],["2017-10-09",16.8624,16.8624,16.7602,16.7942,8100.0],["2017-10-10",16.8283,16.8624,16.7261,16.8624,30000.0],["2017-10-11",16.7942,16.9646,16.7942,16.7942,19200.0],["2017-10-12",16.8964,16.9305,16.7261,16.7261,16600.0],["2017-10-13",16.7602,16.9645,16.658,16.8283,17200.0],["2017-10-16",16.8624,16.9986,15.9426,16.8964,24700.0],["2017-10-17",16.8964,16.9986,16.7261,16.7261,7300.0],["2017-10-18",16.8624,16.9373,16.7602,16.8283,15800.0],["2017-10-19",16.7602,16.8624,16.692,16.8283,10200.0],["2017-10-20",16.9986,16.9986,16.8283,16.8624,17700.0],["2017-10-23",16.8964,16.8964,16.5558,16.5898,10700.0],["2017-10-24",16.692,16.7942,16.5558,16.5558,22900.0],["2017-10-25",16.5898,16.7602,16.5558,16.692,10700.0],["2017-10-26",16.9645,16.9645,16.4944,16.8624,11500.0],["2017-10-27",16.7261,17.3052,16.7261,17.2711,33200.0],["2017-10-30",17.1008,17.203,16.5898,16.692,11000.0],["2017-10-31",16.7602,16.8964,16.5558,16.658,26300.0],["2017-11-01",16.8624,16.9645,16.4195,16.5217,20100.0],["2017-11-02",16.5217,17.1349,16.5217,17.0327,17800.0],["2017-11-03",17.0667,17.0667,16.6239,17.0327,22500.0],["2017-11-06",17.0667,17.1349,17.0327,17.0327,30100.0],["2017-11-07",16.9846,16.9846,16.5386,16.6415,22800.0],["2017-11-08",16.5386,16.6758,16.2298,16.5729,26500.0],["2017-11-09",16.47,16.7445,16.2641,16.6072,17700.0],["2017-11-10",16.7101,16.8817,16.6415,16.6415,6200.0],["2017-11-13",16.6072,16.6415,16.0719,16.6072,11700.0],["2017-11-14",16.5043,16.8474,16.5043,16.8474,7800.0],["2017-11-15",16.6758,16.8817,16.6758,16.7445,26900.0],["2017-11-16",16.8817,17.0876,16.7788,16.916,24800.0],["2017-11-17",16.8131,17.0395,16.8131,17.019,29900.0],["2017-11-20",17.019,17.2248,16.9846,17.1219,50200.0],["2017-11-21",17.1219,17.2935,17.1082,17.2935,47500.0],["2017-11-22",17.3621,17.6709,17.3278,17.4307,37300.0],["2017-11-24",17.465,17.6023,17.3278,17.3964,9200.0],["2017-11-27",17.4307,17.8081,17.4307,17.6366,56700.0],["2017-11-28",17.7738,18.4258,17.7052,18.2885,40400.0],["2017-11-29",18.3571,19.2149,18.1856,19.112,68800.0],["2017-11-30",19.215,19.215,17.5336,18.3571,115800.0],["2017-12-01",18.3915,18.5562,17.6023,18.2885,24900.0],["2017-12-04",18.4258,18.7346,18.3571,18.3914,22900.0],["2017-12-05",18.4601,18.4944,18.1169,18.1169,28500.0],["2017-12-06",18.117,18.4944,18.117,18.1513,39200.0],["2017-12-07",18.1513,18.3571,18.014,18.1169,22100.0],["2017-12-08",18.1856,18.1856,17.6366,17.6366,23100.0],["2017-12-11",17.6366,17.7052,17.3621,17.5679,25900.0],["2017-12-12",17.568,17.7052,17.5336,17.6366,13100.0],["2017-12-13",17.6023,17.8425,17.5336,17.6709,20000.0],["2017-12-14",17.6366,17.7052,17.2248,17.3964,23800.0],["2017-12-15",17.3621,18.1169,17.3621,18.014,120400.0],["2017-12-18",18.1169,18.4601,17.9454,18.0826,12700.0],["2017-12-19",18.1513,18.1513,17.7601,17.8768,17800.0],["2017-12-20",17.9454,18.0483,17.7052,17.8768,31300.0],["2017-12-21",17.9797,18.2199,17.9797,18.2199,21500.0],["2017-12-22",18.2199,18.3228,18.1169,18.2542,19200.0],["2017-12-26",17.8768,18.2199,17.7395,17.8768,28000.0],["2017-12-27",17.8768,18.0826,17.6709,17.7052,12100.0],["2017-12-28",17.8081,17.8081,17.6366,17.6709,7500.0],["2017-12-29",17.5336,17.6366,17.2248,17.2591,20800.0],["2018-01-02",17.3964,17.8081,17.0533,17.1219,19700.0],["2018-01-03",17.1905,17.2248,16.9846,17.0533,17800.0],["2018-01-04",17.0876,17.2248,16.916,17.019,13500.0],["2018-01-05",17.0876,17.1905,16.916,17.1905,19500.0],["2018-01-08",17.1219,17.1219,16.8474,16.8817,24300.0],["2018-01-09",16.8817,16.8817,16.7445,16.7445,24400.0],["2018-01-10",16.8131,16.9846,16.7101,16.8474,53100.0],["2018-01-11",16.8131,17.6023,16.8131,17.4993,22500.0],["2018-01-12",17.4993,17.8768,17.465,17.6709,30600.0],["2018-01-16",17.7738,17.9454,17.3964,17.5336,16800.0],["2018-01-17",17.6023,17.7395,17.4307,17.6709,20700.0],["2018-01-18",17.6023,17.6366,17.2934,17.3964,14900.0],["2018-01-19",17.3621,17.9111,17.3621,17.8424,27500.0],["2018-01-22",17.7738,17.8081,17.465,17.6023,33600.0],["2018-01-23",17.5336,17.6709,17.4307,17.6709,12300.0],["2018-01-24",17.6709,17.7052,17.3964,17.3964,10300.0],["2018-01-25",17.4307,17.4307,17.1905,17.2248,13600.0],["2018-01-26",17.2935,17.2935,17.0601,17.1905,10500.0],["2018-01-29",17.1562,17.6023,17.1562,17.5336,23300.0],["2018-01-30",17.465,17.9454,17.4307,17.7395,38500.0],["2018-01-31",17.8424,17.8424,17.4307,17.5679,45100.0],["2018-02-01",17.568,17.8424,17.3621,17.8424,14200.0],["2018-02-02",17.8081,17.8424,17.4376,17.4993,24300.0],["2018-02-05",17.3964,17.7052,16.6758,16.7445,33800.0],["2018-02-06",16.5924,17.0417,16.3504,16.5924,54400.0],["2018-02-07",16.5232,16.7998,16.4541,16.7306,45900.0],["2018-02-08",16.7652,16.938,16.5232,16.5578,49400.0],["2018-02-09",16.6961,17.18,16.5232,16.9726,42100.0],["2018-02-12",17.0072,17.2837,16.5924,16.7998,38000.0],["2018-02-13",16.7306,16.938,16.6961,16.938,12300.0],["2018-02-14",16.7998,17.0763,16.7998,16.9035,29900.0],["2018-02-15",16.938,17.0072,16.8343,16.938,29600.0],["2018-02-16",16.9035,17.422,16.9035,17.18,22200.0],["2018-02-20",17.1109,17.18,16.7652,16.9726,28100.0],["2018-02-21",17.0417,17.4911,17.0417,17.1454,29200.0],["2018-02-22",17.2146,17.2146,17.0072,17.1109,25600.0],["2018-02-23",17.18,17.3528,17.1109,17.3528,37000.0],["2018-02-26",17.3183,17.5602,17.3183,17.4565,44400.0],["2018-02-27",17.422,17.5257,17.0417,17.0763,17000.0],["2018-02-28",17.1109,17.2491,16.4887,16.7998,37200.0],["2018-03-01",16.7652,16.9726,16.6961,16.9726,17500.0],["2018-03-02",16.8343,17.3183,16.7306,17.1454,17800.0],["2018-03-05",17.0417,17.3183,16.8343,17.2146,14300.0],["2018-03-06",17.1109,17.5257,17.0763,17.4565,39900.0],["2018-03-07",17.3183,17.5948,17.2146,17.5257,35800.0],["2018-03-08",17.1109,17.7677,17.1109,17.7331,17300.0],["2018-03-09",17.8368,18.1825,17.6294,18.1133,25700.0],["2018-03-12",18.1825,18.2862,18.0788,18.2516,15900.0],["2018-03-13",18.1825,18.459,18.0788,18.1825,15400.0],["2018-03-14",18.2862,18.2862,17.9059,18.0442,18300.0],["2018-03-15",18.0096,18.3207,17.9405,18.1825,15800.0],["2018-03-16",18.1825,18.5281,18.1825,18.3553,49700.0],["2018-03-19",18.0788,18.5281,17.8368,18.4936,16100.0],["2018-03-20",18.5281,18.5627,18.1272,18.1825,14200.0],["2018-03-21",17.9751,18.3899,17.9751,18.2516,12700.0],["2018-03-22",18.1133,18.4936,17.975,17.975,22000.0],["2018-03-23",18.0096,18.0096,17.3183,17.3528,23000.0],["2018-03-26",17.5602,18.459,17.5602,17.8714,21600.0],["2018-03-27",17.7677,17.8714,17.4911,17.5257,13500.0],["2018-03-28",17.5948,17.9405,17.5948,17.8714,13500.0],["2018-03-29",17.9405,17.9751,17.6639,17.6985,19800.0],["2018-04-02",17.6847,17.8713,17.1454,17.3528,19300.0],["2018-04-03",17.422,17.5948,17.2837,17.4911,14800.0],["2018-04-04",17.2837,17.8368,17.2837,17.8368,15500.0],["2018-04-05",17.9059,17.9751,17.6985,17.9059,27300.0],["2018-04-06",17.8022,17.9405,17.4082,17.7331,18300.0],["2018-04-09",17.8368,18.0788,17.6639,17.7331,10700.0],["2018-04-10",17.9059,18.0096,17.6985,17.9405,14400.0],["2018-04-11",18.2516,18.6318,17.7123,17.8022,12200.0],["2018-04-12",18.2862,18.2862,17.9059,18.1133,13600.0],["2018-04-13",18.1825,18.1825,17.6985,17.7331,33200.0],["2018-04-16",17.8022,18.1133,17.8022,18.0788,15600.0],["2018-04-17",18.217,18.217,17.7676,18.0442,14600.0],["2018-04-18",18.1133,18.1133,17.8368,17.9059,9900.0],["2018-04-19",17.9405,18.0096,17.9059,17.975,15100.0],["2018-04-20",17.9059,18.2862,17.6639,18.2516,16900.0],["2018-04-23",18.2862,18.3622,18.217,18.3207,5300.0],["2018-04-24",18.3207,18.459,16.7306,18.2862,25600.0],["2018-04-25",18.2516,18.3622,17.9405,18.0096,17900.0],["2018-04-26",18.1133,18.4244,17.9405,18.0096,16000.0],["2018-04-27",17.8368,18.0096,17.6985,17.6985,9900.0],["2018-04-30",17.5948,17.5948,16.8343,16.8343,42300.0],["2018-05-01",16.7306,17.0417,16.4541,16.938,17100.0],["2018-05-02",16.938,17.2491,16.7998,17.0763,15200.0],["2018-05-03",17.0417,17.0763,16.6615,16.7998,22100.0],["2018-05-04",16.7306,17.2561,16.6615,17.0417,9200.0],["2018-05-07",16.8689,17.1662,16.8689,16.938,14300.0],["2018-05-08",16.8683,17.1123,16.6941,17.0077,10000.0],["2018-05-09",16.9729,17.3563,15.7879,17.2517,21800.0],["2018-05-10",17.0774,17.2865,17.0774,17.2168,7600.0],["2018-05-11",17.3911,17.3911,17.0426,17.182,10600.0],["2018-05-14",17.2169,17.3911,17.0077,17.0426,10900.0],["2018-05-15",16.938,17.2517,16.938,17.1471,10000.0],["2018-05-16",17.182,17.5305,17.1471,17.3911,16900.0],["2018-05-17",17.3214,17.7048,17.3214,17.6351,17500.0],["2018-05-18",17.7745,17.7745,17.4608,17.6351,21100.0],["2018-05-21",17.6351,17.9418,17.6351,17.879,21100.0],["2018-05-22",17.8093,17.9139,17.6699,17.6699,21200.0],["2018-05-23",17.6699,17.7745,17.5305,17.6351,18900.0],["2018-05-24",17.6351,17.6351,17.2866,17.426,14200.0],["2018-05-25",17.426,17.4608,17.3214,17.426,13200.0],["2018-05-29",17.1471,17.4957,17.0774,17.1471,10900.0],["2018-05-30",17.2168,17.4957,17.2168,17.4608,25700.0],["2018-05-31",17.3911,17.6699,17.3772,17.3911,20300.0],["2018-06-01",17.4608,17.7745,17.4608,17.7745,19000.0],["2018-06-04",17.8093,17.9139,17.6351,17.8442,13200.0],["2018-06-05",17.9836,17.9836,17.7745,17.9139,10200.0],["2018-06-06",17.9139,18.1927,17.9139,18.123,19900.0],["2018-06-07",18.123,18.2973,18.123,18.2276,11600.0],["2018-06-08",18.2624,18.367,18.1578,18.1927,14600.0],["2018-06-11",18.1578,18.2415,17.7745,17.9487,10700.0],["2018-06-12",17.9836,17.9836,17.5654,17.7396,13200.0],["2018-06-13",17.7745,18.123,17.4957,17.6699,11700.0],["2018-06-14",17.5305,17.7745,17.4957,17.7396,13500.0],["2018-06-15",17.6351,17.879,17.4957,17.7048,60400.0],["2018-06-18",17.6699,17.9139,17.6002,17.879,19800.0],["2018-06-19",17.8442,18.2624,17.7954,18.0881,29800.0],["2018-06-20",18.1927,18.4018,18.1578,18.367,24400.0],["2018-06-21",18.4018,18.5064,18.123,18.3321,23500.0],["2018-06-22",18.4367,18.4715,18.1369,18.367,65400.0],["2018-06-25",18.2624,18.4715,18.0881,18.123,22800.0],["2018-06-26",18.1578,18.2624,17.9975,18.1578,16900.0],["2018-06-27",18.1578,18.1578,17.7048,17.7745,15600.0],["2018-06-28",17.7745,17.9487,17.7396,17.7396,12100.0],["2018-06-29",17.8442,17.9487,17.4957,17.5305,23000.0],["2018-07-02",17.4608,17.8442,17.4608,17.8442,14300.0],["2018-07-03",17.879,17.9139,17.8442,17.879,3900.0],["2018-07-05",17.8093,18.0881,17.8093,17.9836,13400.0],["2018-07-06",18.0184,18.1927,18.0184,18.1578,12900.0],["2018-07-09",18.123,18.4785,18.123,18.367,22100.0],["2018-07-10",18.4367,18.4367,17.9487,18.0533,15600.0],["2018-07-11",18.0533,18.1578,17.9836,17.9836,14700.0],["2018-07-12",18.0881,18.123,17.6142,17.879,11500.0],["2018-07-13",17.879,18.0184,17.7048,17.7396,9700.0],["2018-07-16",17.7745,17.9487,17.7396,17.9139,6100.0],["2018-07-17",17.8442,18.0881,17.7396,17.8093,8600.0],["2018-07-18",17.7396,17.9487,17.6351,17.879,19700.0],["2018-07-19",17.8093,18.0742,17.8093,18.0184,12600.0],["2018-07-20",17.9487,18.123,17.9487,18.0533,12800.0],["2018-07-23",17.9836,18.0533,17.9836,18.0533,15300.0],["2018-07-24",18.0881,18.0881,17.7745,17.8093,17400.0],["2018-07-25",17.7048,17.8093,17.4957,17.7396,20500.0],["2018-07-26",18.123,18.123,17.5654,17.9139,19500.0],["2018-07-27",17.9139,18.0184,17.2168,17.426,21500.0],["2018-07-30",17.3911,17.3911,17.2168,17.2168,8700.0],["2018-07-31",17.2168,17.3911,16.938,17.2865,14200.0],["2018-08-01",17.3563,17.426,17.0774,17.2517,8000.0],["2018-08-02",17.3214,17.3563,17.182,17.2517,25800.0],["2018-08-03",17.2517,17.2865,16.938,16.9729,14800.0],["2018-08-06",16.9032,17.0774,16.9032,17.0774,13800.0],["2018-08-07",17.1126,17.218,16.972,17.0423,18300.0],["2018-08-08",17.0423,17.1477,16.9369,17.1126,16700.0],["2018-08-09",17.0423,17.2531,17.0282,17.1829,7600.0],["2018-08-10",17.0564,17.0774,17.0072,17.0423,8800.0],["2018-08-13",17.0072,17.0774,16.972,16.972,6900.0],["2018-08-14",16.9017,17.2531,16.9017,17.1829,6100.0],["2018-08-15",17.1477,17.1477,16.8666,16.8666,7700.0],["2018-08-16",16.972,17.0423,16.9369,17.0072,9900.0],["2018-08-17",16.9369,17.0774,16.9369,16.972,51200.0],["2018-08-20",17.0423,17.1126,17.0072,17.0774,6400.0],["2018-08-21",17.1337,17.464,17.1337,17.2883,47800.0],["2018-08-22",17.3234,17.3234,17.1829,17.2531,34300.0],["2018-08-23",17.3234,17.3234,17.1829,17.218,13300.0],["2018-08-24",17.218,17.2883,17.0774,17.1126,60200.0],["2018-08-27",17.1829,17.2531,17.0072,17.0072,9200.0],["2018-08-28",17.1126,17.1126,16.8666,16.9017,22600.0],["2018-08-29",16.9017,16.9017,16.7261,16.8666,22200.0],["2018-08-30",16.8315,16.9017,16.7612,16.8666,7800.0],["2018-08-31",16.7612,17.0423,16.7612,16.972,11800.0],["2018-09-04",16.8666,16.972,16.5504,16.9369,14200.0],["2018-09-05",16.7261,16.972,16.7261,16.8315,4200.0],["2018-09-06",16.6417,16.9369,16.6417,16.8315,5500.0],["2018-09-07",16.5152,16.9017,16.5152,16.8315,11900.0],["2018-09-10",16.9369,16.9369,16.6909,16.7612,10800.0],["2018-09-11",16.8666,16.8666,16.6558,16.6909,10600.0],["2018-09-12",16.7682,16.7682,16.4449,16.4801,14700.0],["2018-09-13",16.5152,16.5504,16.3044,16.3044,14000.0],["2018-09-14",16.2692,16.6909,16.2692,16.5855,52500.0],["2018-09-17",16.6206,16.6206,16.3957,16.5504,12400.0],["2018-09-18",16.5855,16.6909,16.5855,16.5855,12300.0],["2018-09-19",16.5855,16.8315,16.4449,16.5152,13900.0],["2018-09-20",16.6558,16.972,16.5855,16.8666,12800.0],["2018-09-21",16.8315,17.1126,16.7963,17.0423,68100.0],["2018-09-24",17.0072,17.0072,16.5504,16.6206,29700.0],["2018-09-25",16.5433,16.6909,16.5433,16.5855,37500.0],["2018-09-26",16.5855,16.6206,16.3044,16.3044,11200.0],["2018-09-27",16.3395,16.4449,16.2341,16.3044,11500.0],["2018-09-28",16.3395,16.6206,16.2833,16.5152,16400.0],["2018-10-01",16.5714,16.5714,16.199,16.206,14700.0],["2018-10-02",16.3887,16.3887,16.0233,16.0795,16600.0],["2018-10-03",16.1568,16.4239,16.0936,16.3325,22400.0],["2018-10-04",16.6909,16.7331,16.3044,16.3255,14400.0],["2018-10-05",16.5152,16.5152,16.1638,16.3536,16800.0],["2018-10-08",16.6417,16.6417,16.1919,16.5012,9500.0],["2018-10-09",16.7823,16.7823,16.4098,16.466,14000.0],["2018-10-10",16.5293,16.6066,16.2833,16.3325,42700.0],["2018-10-11",16.2622,16.3606,16.0022,16.0022,18600.0],["2018-10-12",16.1919,16.2201,15.1097,15.3205,32400.0],["2018-10-15",15.3275,15.7914,15.1659,15.6297,30200.0],["2018-10-16",15.8054,16.3747,15.447,16.0584,17000.0],["2018-10-17",16.0514,16.2201,15.8968,15.9671,11600.0],["2018-10-18",15.8265,16.0725,15.5946,15.6859,13800.0],["2018-10-19",15.6297,15.7562,15.3908,15.4259,19400.0],["2018-10-22",15.5665,15.7422,15.2432,15.3978,12400.0],["2018-10-23",15.1589,15.9038,15.1448,15.3064,7600.0],["2018-10-24",15.6578,15.7984,14.9621,14.9621,10500.0],["2018-10-25",15.0956,16.1709,15.0956,15.2432,24000.0],["2018-10-26",15.2221,15.5524,15.2221,15.2221,11800.0],["2018-10-29",15.2854,15.5173,15.187,15.3416,15800.0],["2018-10-30",15.1307,15.454,15.1307,15.3908,13400.0],["2018-10-31",15.5665,15.5665,15.2643,15.454,22700.0],["2018-11-01",15.2572,15.8195,15.2572,15.3346,14800.0],["2018-11-02",15.3486,15.8897,15.2572,15.3908,13600.0],["2018-11-05",15.3908,15.6438,15.1237,15.187,18600.0],["2018-11-06",15.1089,15.2863,15.1089,15.2012,23300.0],["2018-11-07",15.2863,15.2863,15.1586,15.2508,18700.0],["2018-11-08",15.2083,15.4282,15.2083,15.3785,22200.0],["2018-11-09",15.2863,15.3998,15.1444,15.1657,9800.0],["2018-11-12",15.187,15.3076,15.1302,15.1302,17700.0],["2018-11-13",15.2437,15.4991,15.116,15.2934,16600.0],["2018-11-14",15.3218,15.3218,14.7968,14.7968,18200.0],["2018-11-15",14.7259,15.0948,14.4209,15.0806,16300.0],["2018-11-16",14.9103,15.1799,14.8961,14.9742,15200.0],["2018-11-19",15.0522,15.0522,14.7756,14.9032,14800.0],["2018-11-20",14.7188,15.3714,14.35,14.584,11900.0],["2018-11-21",14.6762,14.9529,14.5486,14.6621,12400.0],["2018-11-23",14.5131,14.8394,14.4989,14.6621,8100.0],["2018-11-26",14.7046,14.7046,14.4493,14.5131,20400.0],["2018-11-27",14.3854,14.4422,14.1301,14.1584,44300.0],["2018-11-28",14.2719,14.6833,14.2294,14.6053,23700.0],["2018-11-29",14.4705,14.7614,14.4705,14.6408,17100.0],["2018-11-30",14.6479,14.7543,14.5202,14.5415,29700.0],["2018-12-03",14.5557,14.8678,14.3003,14.5202,13400.0],["2018-12-04",14.6833,14.6833,13.8321,13.9102,52100.0],["2018-12-06",13.9456,14.7543,13.9243,14.0095,27800.0],["2018-12-07",14.0449,14.3712,13.6903,14.0095,37000.0],["2018-12-10",14.0166,14.1797,13.9811,14.1726,29200.0],["2018-12-11",14.3641,14.4563,14.0378,14.2152,14000.0],["2018-12-12",14.3358,14.6195,14.1301,14.3641,29300.0],["2018-12-13",14.3641,14.4067,14.0804,14.201,49500.0],["2018-12-14",14.1301,14.1868,14.0166,14.0804,32100.0],["2018-12-17",14.0591,14.2152,13.9031,13.974,43200.0],["2018-12-18",13.9031,14.123,13.8463,13.8676,27500.0],["2018-12-19",13.8889,13.9811,13.5058,13.5342,43300.0],["2018-12-20",13.5413,13.6548,13.215,13.5058,42400.0],["2018-12-21",13.4207,13.7683,13.3356,13.6122,88400.0],["2018-12-24",13.4491,13.9314,12.8107,12.8107,19400.0],["2018-12-26",13.1228,14.1584,12.9455,14.0804,40400.0],["2018-12-27",13.9669,14.1159,13.4917,13.896,35700.0],["2018-12-28",13.9456,14.1513,13.5555,13.8889,27100.0],["2018-12-31",13.896,13.9527,13.3853,13.5413,28300.0],["2019-01-02",13.4916,14.0875,13.4916,13.7328,74400.0],["2019-01-03",13.7186,14.0378,13.5839,13.6761,24300.0],["2019-01-04",13.8321,14.1868,13.7967,14.1868,46900.0],["2019-01-07",14.1868,14.3003,14.0095,14.2436,59800.0],["2019-01-08",14.2506,14.3429,14.0946,14.3429,12900.0],["2019-01-09",14.3358,14.5131,14.201,14.2719,18500.0],["2019-01-10",14.2861,14.3783,14.0946,14.2081,18900.0],["2019-01-11",14.1088,14.2577,13.9527,14.1726,16300.0],["2019-01-14",14.0662,14.1513,13.7257,13.7257,23900.0],["2019-01-15",13.7115,13.9953,13.7045,13.9669,16500.0],["2019-01-16",14.0237,14.1726,14.0095,14.1159,22800.0],["2019-01-17",13.9882,14.35,13.9882,14.3074,22800.0],["2019-01-18",14.2861,14.4776,14.2152,14.3712,33500.0],["2019-01-22",14.2152,14.3499,13.9669,13.9811,25600.0],["2019-01-23",14.052,14.3003,14.0024,14.2719,26200.0],["2019-01-24",14.4138,14.4138,14.2223,14.2223,84600.0],["2019-01-25",14.4138,14.7756,14.3287,14.7188,63100.0],["2019-01-28",14.733,15.2437,14.5131,14.8536,45500.0],["2019-01-29",14.8394,15.4707,14.8394,15.265,22800.0],["2019-01-30",15.3643,15.5275,15.0877,15.2721,25800.0],["2019-01-31",15.2083,15.3643,15.0096,15.2792,21600.0],["2019-02-01",15.3998,15.4565,15.3288,15.4494,23100.0],["2019-02-04",15.4849,15.9247,15.4069,15.6055,40800.0],["2019-02-05",15.4552,15.8703,15.4552,15.7057,24400.0],["2019-02-06",15.6413,15.7343,15.5482,15.6771,9000.0],["2019-02-07",15.6699,15.7487,13.8016,15.7487,31300.0],["2019-02-08",15.6914,15.7487,15.6556,15.7415,13700.0],["2019-02-11",15.7129,15.763,15.5196,15.7343,17700.0],["2019-02-12",16.0851,16.0851,15.6985,15.8489,61300.0],["2019-02-13",16.1352,16.1567,15.8632,16.0994,49600.0],["2019-02-14",15.9491,16.035,15.8274,15.8417,17100.0],["2019-02-15",15.9348,16.5862,15.9276,16.3571,33800.0],["2019-02-19",16.2641,16.6435,16.2569,16.4359,28600.0],["2019-02-20",16.4287,16.9942,16.4216,16.8725,50100.0],["2019-02-21",16.9513,16.9513,16.7437,16.894,18500.0],["2019-02-22",16.894,16.9441,16.6435,16.7652,22800.0],["2019-02-25",16.7938,16.8797,16.6148,16.6148,24900.0],["2019-02-26",16.622,16.715,16.5289,16.5289,14300.0],["2019-02-27",16.5361,16.5361,16.3714,16.5003,13300.0],["2019-02-28",16.4645,16.7652,16.4573,16.5504,20300.0],["2019-03-01",16.6721,16.6721,16.4931,16.579,24300.0],["2019-03-04",16.579,16.6077,16.3786,16.3786,17300.0],["2019-03-05",16.4573,16.4573,16.214,16.2784,9400.0],["2019-03-06",16.3858,16.3858,15.6341,15.6699,29100.0],["2019-03-07",15.6771,15.7272,15.176,15.4695,25600.0],["2019-03-08",15.4265,15.5053,15.2619,15.3191,26300.0],["2019-03-11",15.3191,15.6484,14.997,15.5768,42300.0],["2019-03-12",15.6341,15.7129,15.5339,15.5339,24300.0],["2019-03-13",15.5554,15.6627,15.5339,15.5339,19500.0],["2019-03-14",15.5267,15.5625,15.3335,15.3979,21400.0],["2019-03-15",15.5482,15.5482,15.2189,15.3693,89900.0],["2019-03-18",15.4051,15.4981,15.3263,15.3979,17600.0],["2019-03-19",15.4909,15.4909,14.7679,14.8037,19300.0],["2019-03-20",14.8324,15.2547,14.682,14.682,37900.0],["2019-03-21",14.6248,14.9111,14.5818,14.7393,39300.0],["2019-03-22",14.6319,14.6606,13.9948,13.9948,58000.0],["2019-03-25",14.0807,14.2382,13.9161,14.1738,37200.0],["2019-03-26",14.2454,14.6606,14.2454,14.6391,31400.0],["2019-03-27",14.6319,14.7465,14.4816,14.6677,14800.0],["2019-03-28",14.6319,14.8682,14.6319,14.7107,14600.0],["2019-03-29",14.8181,14.8753,14.6105,14.8037,36900.0],["2019-04-01",14.8109,15.3764,14.8109,15.0471,28200.0],["2019-04-02",14.904,14.9827,14.8109,14.9111,15900.0],["2019-04-03",15.0471,15.0614,14.861,14.861,70300.0],["2019-04-04",14.8538,15.1975,14.8538,15.1044,13400.0],["2019-04-05",15.0614,15.3263,15.0614,15.2762,27900.0],["2019-04-08",15.2476,15.3979,15.1831,15.1831,9400.0],["2019-04-09",15.1044,15.2332,14.9827,14.9899,18200.0],["2019-04-10",15.0614,15.4122,15.0614,15.3979,19400.0],["2019-04-11",15.3764,15.5196,15.2905,15.4552,24200.0],["2019-04-12",15.5625,15.7487,15.4122,15.4265,13600.0],["2019-04-15",15.448,15.6055,14.8753,15.1903,33800.0],["2019-04-16",15.2977,15.6055,15.2977,15.5411,17100.0],["2019-04-17",15.5625,15.6055,15.3693,15.5053,17200.0],["2019-04-18",15.448,15.5697,15.3406,15.4623,34100.0],["2019-04-22",15.3621,15.3621,14.9541,15.04,22700.0],["2019-04-23",15.0042,15.3693,14.9326,15.3549,16900.0],["2019-04-24",15.3191,15.6055,15.2404,15.4552,27600.0],["2019-04-25",15.3263,15.3263,14.4172,14.5102,27500.0],["2019-04-26",14.5675,15.2547,14.5603,15.176,19600.0],["2019-04-29",15.2619,15.3549,14.8753,15.2118,28800.0],["2019-04-30",15.2404,15.2404,14.8825,15.0113,29900.0],["2019-05-01",15.0185,15.133,14.7035,14.8682,24300.0],["2019-05-02",14.8109,15.0042,14.8109,15.0042,19800.0],["2019-05-03",15.269,15.5697,15.0686,15.5625,21800.0],["2019-05-06",15.2619,15.6699,15.2619,15.4909,13400.0],["2019-05-07",15.397,15.4548,15.1151,15.2379,13000.0],["2019-05-08",15.2813,15.5126,15.2813,15.3681,18200.0],["2019-05-09",15.744,15.744,15.3175,15.5488,17500.0],["2019-05-10",15.4403,15.6211,15.3608,15.4837,9800.0],["2019-05-13",15.144,15.8379,14.9633,15.0139,15500.0],["2019-05-14",15.0139,15.3391,14.8404,15.2379,16400.0],["2019-05-15",15.0572,15.0572,14.891,14.9199,11000.0],["2019-05-16",15.0066,15.0283,14.8982,14.9633,9500.0],["2019-05-17",14.8837,15.3825,14.8693,15.303,77400.0],["2019-05-20",15.2669,15.903,15.2669,15.6789,33100.0],["2019-05-21",15.6861,16.1343,15.5343,15.8018,43600.0],["2019-05-22",15.8379,15.8379,15.5705,15.6138,23100.0],["2019-05-23",15.4259,15.5705,15.2452,15.2669,25000.0],["2019-05-24",15.397,15.5777,15.2741,15.5415,11100.0],["2019-05-28",15.5126,15.5416,15.4187,15.4693,17600.0],["2019-05-29",15.3319,15.65,15.3247,15.4909,20500.0],["2019-05-30",15.5849,15.6066,15.0717,15.2669,23400.0],["2019-05-31",14.9633,15.2235,14.9633,15.0355,15000.0],["2019-06-03",15.0283,15.3608,14.9633,15.1657,18100.0],["2019-06-04",15.4042,15.5343,15.2669,15.4909,11200.0],["2019-06-05",15.4476,15.5488,15.2741,15.3175,17100.0],["2019-06-06",15.2741,15.5488,14.9705,15.2163,19700.0],["2019-06-07",15.2235,15.4042,15.1006,15.2524,19900.0],["2019-06-10",15.2452,15.6066,15.2452,15.4765,8800.0],["2019-06-11",15.5054,15.6283,15.4042,15.5199,13500.0],["2019-06-12",15.5054,15.5922,15.4042,15.4404,9100.0],["2019-06-13",15.65,15.7295,15.3753,15.462,27100.0],["2019-06-14",15.5488,15.6283,15.4187,15.4837,17000.0],["2019-06-17",15.3897,15.5271,15.3247,15.4331,13100.0],["2019-06-18",15.4042,15.5777,15.3681,15.4693,18200.0],["2019-06-19",15.5777,15.5994,15.2885,15.397,19500.0],["2019-06-20",15.4404,15.462,15.1873,15.3319,19300.0],["2019-06-21",15.2669,15.5343,15.0355,15.1873,88800.0],["2019-06-24",15.144,15.144,14.8404,14.891,26800.0],["2019-06-25",14.891,15.1801,14.7825,15.1223,27500.0],["2019-06-26",15.1729,15.1946,14.8982,15.0355,39500.0],["2019-06-27",15.1873,15.209,15.1657,15.1946,57100.0],["2019-06-28",15.1946,15.3391,15.0717,15.3391,269700.0],["2019-07-01",15.397,15.6861,15.3247,15.6211,20400.0],["2019-07-02",15.744,15.744,15.2885,15.4476,15600.0],["2019-07-03",15.5632,15.6066,15.397,15.5415,5800.0],["2019-07-05",15.5632,15.8596,15.4837,15.6789,8400.0],["2019-07-08",15.8018,15.8018,15.397,15.4548,12200.0],["2019-07-09",15.4909,15.5849,15.3247,15.556,18000.0],["2019-07-10",15.4765,15.5705,15.397,15.4331,14000.0],["2019-07-11",15.1873,15.5416,15.1873,15.4693,13400.0],["2019-07-12",15.6283,15.903,15.462,15.7006,17300.0],["2019-07-15",15.303,15.5777,15.303,15.4548,9000.0],["2019-07-16",15.4042,15.5126,15.2813,15.3536,8800.0],["2019-07-17",15.2669,15.4476,15.1873,15.2452,13500.0],["2019-07-18",15.2163,15.5126,15.2163,15.4331,10800.0],["2019-07-19",15.3825,15.5705,15.3175,15.3175,26900.0],["2019-07-22",15.2958,15.3608,15.2524,15.3464,12600.0],["2019-07-23",15.4693,15.65,15.2669,15.3536,12300.0],["2019-07-24",15.2958,16.2066,15.2958,15.9825,20100.0],["2019-07-25",16.1198,16.1198,15.4187,15.4476,14800.0],["2019-07-26",15.4114,16.2427,15.4114,15.809,53200.0],["2019-07-29",15.903,15.997,15.6283,15.65,15900.0],["2019-07-30",15.6355,15.9536,15.5415,15.7729,25300.0],["2019-07-31",15.6789,16.0403,15.2958,15.3102,48900.0],["2019-08-01",15.6427,15.65,15.2307,15.2307,20800.0],["2019-08-02",15.1801,15.2307,14.8187,14.9199,20500.0],["2019-08-05",14.703,15.0645,14.4211,14.5295,23500.0],["2019-08-06",14.6391,14.7633,14.3396,14.756,23100.0],["2019-08-07",14.6683,14.829,14.5734,14.6976,17800.0],["2019-08-08",14.8656,15.2746,14.8656,15.1505,27200.0],["2019-08-09",15.187,15.4719,14.7633,15.3258,30500.0],["2019-08-12",15.1943,15.2893,15.1578,15.1943,11300.0],["2019-08-13",15.2308,15.4792,15.1797,15.3039,18400.0],["2019-08-14",15.1358,15.1578,14.661,14.7487,43600.0],["2019-08-15",14.7049,14.9605,14.7049,14.851,11200.0],["2019-08-16",14.9459,15.1943,14.9386,15.1943,14500.0],["2019-08-19",15.2162,15.4354,14.9386,15.1724,37000.0],["2019-08-20",15.1943,15.2673,15.0847,15.187,16500.0],["2019-08-21",15.2673,15.5376,15.1943,15.3331,27000.0],["2019-08-22",15.428,15.5741,15.2308,15.3769,36500.0],["2019-08-23",15.2162,15.3915,14.9678,14.9825,42300.0],["2019-08-26",15.1943,15.1943,14.8363,15.1358,22800.0],["2019-08-27",15.2819,15.2819,14.7852,14.9897,30900.0],["2019-08-28",14.8802,15.3112,14.7195,14.924,27400.0],["2019-08-29",15.1505,15.6107,15.1505,15.1724,37700.0],["2019-08-30",15.3623,15.4865,15.0774,15.2235,14100.0],["2019-09-03",15.0336,15.3331,14.8144,14.8363,18400.0],["2019-09-04",15.0555,15.2235,14.8363,15.0044,14300.0],["2019-09-05",15.2162,15.6034,15.2162,15.3331,16800.0],["2019-09-06",15.4646,15.4646,15.1505,15.1578,12500.0],["2019-09-09",15.2089,15.7787,15.2089,15.6107,21100.0],["2019-09-10",15.618,15.9613,15.4865,15.9029,17800.0],["2019-09-11",16.049,16.2097,15.8152,16.1293,35500.0],["2019-09-12",16.0928,16.3266,15.691,16.0855,42900.0],["2019-09-13",16.217,16.385,16.0271,16.0563,37400.0],["2019-09-16",15.9686,16.1293,15.8737,15.9102,29700.0],["2019-09-17",15.8152,15.8152,15.45,15.6691,55000.0],["2019-09-18",15.7422,15.9686,15.5084,15.8444,31100.0],["2019-09-19",15.954,16.1512,15.7129,15.7568,23000.0],["2019-09-20",15.7276,16.4142,15.5961,16.217,146200.0],["2019-09-23",16.0051,16.0928,15.7568,16.0271,38600.0],["2019-09-24",15.8883,16.0051,15.7276,15.7495,74000.0],["2019-09-25",15.7933,16.2462,15.7349,16.1878,30100.0],["2019-09-26",15.9978,16.0271,15.7641,15.8079,25200.0],["2019-09-27",16.0271,16.049,15.7568,15.8737,25400.0],["2019-09-30",15.881,16.049,15.8298,15.881,30900.0],["2019-10-01",16.049,16.0928,15.4865,15.523,25200.0],["2019-10-02",15.5084,15.5668,15.3477,15.5157,20900.0],["2019-10-03",15.4281,15.5961,15.3696,15.4573,18000.0],["2019-10-04",15.4573,15.6983,15.4573,15.6764,19100.0],["2019-10-07",15.7276,16.0709,15.7056,15.8517,28600.0],["2019-10-08",15.6983,15.7787,15.5595,15.6034,14000.0],["2019-10-09",15.7056,15.8883,15.6107,15.6399,16000.0],["2019-10-10",15.7203,15.8152,15.6326,15.6545,24200.0],["2019-10-11",15.954,16.1951,15.4792,15.9613,30700.0],["2019-10-14",15.859,16.1074,15.859,16.0417,23400.0],["2019-10-15",16.049,16.3193,16.0198,16.1732,16800.0],["2019-10-16",16.1659,16.2243,16.0928,16.1732,12400.0],["2019-10-17",16.2535,16.3777,16.1658,16.3193,16800.0],["2019-10-18",16.1878,16.5092,16.1878,16.3485,43100.0],["2019-10-21",16.4727,16.7941,16.4434,16.5019,25100.0],["2019-10-22",16.5092,16.5311,16.385,16.4946,21100.0],["2019-10-23",16.6188,16.6553,16.4873,16.6334,11000.0],["2019-10-24",16.7941,16.7941,16.3192,16.3704,22200.0],["2019-10-25",16.3339,16.6261,16.3339,16.5092,29500.0],["2019-10-28",16.6188,17.2397,16.6041,17.1739,29000.0],["2019-10-29",17.1739,17.4953,17.1739,17.4661,27200.0],["2019-10-30",17.5027,17.5027,17.3127,17.3639,32400.0],["2019-10-31",17.3858,17.4004,17.0205,17.152,23600.0],["2019-11-01",17.3639,17.5319,17.3054,17.4734,27000.0],["2019-11-04",17.51,17.7656,17.51,17.7364,27900.0],["2019-11-05",17.7733,17.9427,17.7069,17.7585,11800.0],["2019-11-06",17.6627,17.9796,17.6627,17.8543,22600.0],["2019-11-07",18.0533,18.0533,17.8617,18.0091,27200.0],["2019-11-08",18.0238,18.1343,17.8396,18.0312,20500.0],["2019-11-11",17.9501,18.0901,17.9059,18.0827,8800.0],["2019-11-12",18.0754,18.0975,17.9575,18.0017,8700.0],["2019-11-13",17.9133,17.9354,17.7217,17.8101,13100.0],["2019-11-14",17.7217,17.8617,17.7069,17.7217,7400.0],["2019-11-15",17.8396,17.8617,17.6848,17.7659,15700.0],["2019-11-18",17.7806,17.8617,17.6775,17.8322,14800.0],["2019-11-19",17.8985,18.0533,17.869,18.0017,24000.0],["2019-11-20",18.0459,18.0533,17.788,17.8543,41700.0],["2019-11-21",17.9427,17.9427,17.6185,17.7438,14400.0],["2019-11-22",17.8691,17.8691,17.7143,17.7806,6000.0],["2019-11-25",17.8175,18.2375,17.8175,18.1417,27400.0],["2019-11-26",18.208,18.2964,17.869,17.9133,15300.0],["2019-11-27",18.0385,18.1564,17.9796,18.0164,15800.0],["2019-11-29",18.0164,18.0164,17.8322,17.8912,4300.0],["2019-12-02",18.0164,18.0164,17.648,17.6996,15100.0],["2019-12-03",17.5964,17.7659,17.5153,17.7143,17300.0],["2019-12-04",17.8101,18.0164,17.8101,17.8396,13800.0],["2019-12-05",18.2375,18.2375,17.8469,17.8912,10400.0],["2019-12-06",18.0975,18.3038,18.0238,18.1048,31300.0],["2019-12-09",18.0459,18.3112,18.0459,18.1343,29400.0],["2019-12-10",18.1712,18.3333,18.1712,18.3038,25500.0],["2019-12-11",18.3554,18.3554,18.1712,18.2154,22000.0],["2019-12-12",18.3922,18.5101,18.2522,18.2891,56400.0],["2019-12-13",18.1564,18.4143,18.1491,18.3554,24500.0],["2019-12-16",18.4512,18.6943,18.4512,18.547,13000.0],["2019-12-17",18.6501,18.6501,18.5764,18.6059,29300.0],["2019-12-18",18.6501,18.768,18.6501,18.6649,19900.0],["2019-12-19",17.5375,18.7533,17.5375,18.6722,17400.0],["2019-12-20",18.7312,18.7975,18.6649,18.7975,59400.0],["2019-12-23",18.7533,18.768,18.5322,18.6943,13200.0],["2019-12-24",18.7901,18.827,18.6501,18.687,5700.0],["2019-12-26",18.7459,18.7754,18.6722,18.7017,7600.0],["2019-12-27",18.7091,18.7754,18.4733,18.7754,40200.0],["2019-12-30",18.768,18.9596,18.6943,18.908,20000.0],["2019-12-31",18.9596,19.107,18.8564,18.8859,24700.0],["2020-01-02",18.9228,18.9228,18.628,18.8122,23400.0],["2020-01-03",18.5985,18.7975,18.5912,18.6354,11700.0],["2020-01-06",18.5028,18.768,18.0533,18.687,12600.0],["2020-01-07",18.5691,18.7017,18.3333,18.3333,12800.0],["2020-01-08",18.4954,18.6354,18.3922,18.4954,9400.0],["2020-01-09",18.5691,18.6354,18.3038,18.3406,9200.0],["2020-01-10",18.3554,18.3554,18.0533,18.1491,20800.0],["2020-01-13",18.1564,18.3627,18.068,18.3038,12700.0],["2020-01-14",18.2301,18.348,18.0091,18.0975,16000.0],["2020-01-15",18.0975,18.0975,17.4048,17.9206,19600.0],["2020-01-16",18.0312,18.2596,18.0312,18.0827,20200.0],["2020-01-17",18.2301,18.2301,17.6259,17.9206,35500.0],["2020-01-21",17.8617,17.9575,17.6922,17.7217,15400.0],["2020-01-22",17.6775,17.9133,17.6775,17.9133,12300.0],["2020-01-23",17.6185,18.0901,17.5006,17.7954,39200.0],["2020-01-24",17.9575,18.0385,17.7438,17.8101,16300.0],["2020-01-27",17.8322,17.9059,17.7217,17.729,14900.0],["2020-01-28",18.0459,18.0459,17.648,17.7438,9000.0],["2020-01-29",17.7806,17.7806,17.3311,17.4196,14100.0],["2020-01-30",17.309,17.5227,17.1543,17.4859,16400.0],["2020-01-31",17.4196,17.4196,16.808,16.8669,26100.0],["2020-02-03",17.088,17.4343,17.029,17.368,30800.0],["2020-02-04",17.591,17.7695,17.4646,17.5241,14900.0],["2020-02-05",17.6951,18.0222,17.6951,17.933,18900.0],["2020-02-06",17.9702,17.9702,17.7323,17.762,18800.0],["2020-02-07",17.6802,17.7918,17.4126,17.4423,16400.0],["2020-02-10",17.3085,17.6133,17.3085,17.5613,7700.0],["2020-02-11",17.7323,17.7472,17.5092,17.5092,7100.0],["2020-02-12",17.6431,17.6728,17.4349,17.5315,8000.0],["2020-02-13",17.5613,17.6505,17.5464,17.6282,5200.0],["2020-02-14",17.6579,17.6579,17.1821,17.1821,17700.0],["2020-02-18",17.3011,17.4423,17.0557,17.0632,11300.0],["2020-02-19",17.1003,17.1375,16.8847,17.0185,36900.0],["2020-02-20",16.9665,17.1003,16.9591,17.1003,21300.0],["2020-02-21",17.1078,17.1078,16.6394,16.7286,36300.0],["2020-02-24",16.3271,16.736,16.3271,16.7137,22200.0],["2020-02-25",16.6617,16.6691,16.394,16.5427,43400.0],["2020-02-26",16.6022,16.7211,16.3197,16.4312,27600.0],["2020-02-27",16.1561,16.4609,15.6877,15.71,37000.0],["2020-02-28",15.3977,15.7026,14.7211,15.2044,68700.0],["2020-03-02",15.4869,16.0966,15.3159,16.0966,28400.0],["2020-03-03",15.9182,16.2156,15.3531,15.6803,31200.0],["2020-03-04",15.7546,16.171,15.4126,16.0594,32900.0],["2020-03-05",15.6877,15.7695,15.0037,15.3754,40100.0],["2020-03-06",15.0111,15.5836,14.9814,15.5464,43900.0],["2020-03-09",14.5724,14.6765,13.6431,13.8661,44100.0],["2020-03-10",14.1784,14.2527,13.0185,13.9479,31500.0],["2020-03-11",13.6133,13.71,12.8029,12.907,38100.0],["2020-03-12",12.3717,13.0929,11.4498,12.1412,53100.0],["2020-03-13",12.7881,12.9145,11.8959,12.6096,79600.0],["2020-03-16",11.8959,12.5576,11.5316,11.6728,65600.0],["2020-03-17",11.8438,13.4944,11.6654,13.4944,70000.0],["2020-03-18",12.7435,13.4869,10.2156,11.3085,52600.0],["2020-03-19",10.9665,14.2527,10.9665,12.7732,64100.0],["2020-03-20",12.7435,12.7806,11.4052,11.6505,79200.0],["2020-03-23",11.5464,11.9107,10.4238,11.3829,52100.0],["2020-03-24",12.0297,12.7658,11.933,12.2676,53400.0],["2020-03-25",12.1933,12.1933,11.4275,11.5316,54600.0],["2020-03-26",11.5985,12.5799,11.5985,12.5799,43400.0],["2020-03-27",12.4609,12.4609,11.8513,11.9107,30100.0],["2020-03-30",11.9851,12.513,11.8959,12.2676,50000.0],["2020-03-31",12.1561,12.4014,11.9554,12.1561,96500.0],["2020-04-01",11.71,12.2156,11.2193,11.4052,79900.0],["2020-04-02",11.2936,12.2676,10.9368,12.0966,55500.0],["2020-04-03",11.8959,12.2602,11.7992,12.1561,48900.0],["2020-04-06",12.6096,12.9739,12.4312,12.7137,58000.0],["2020-04-07",12.9739,13.197,12.2379,12.6022,37800.0],["2020-04-08",12.8178,13.197,12.6319,13.0557,41400.0],["2020-04-09",13.3606,14.0371,13.2713,13.933,32000.0],["2020-04-13",13.7026,13.8067,12.7212,12.7583,39900.0],["2020-04-14",13.1449,13.2193,12.2528,12.3345,33100.0],["2020-04-15",11.9033,12.0966,11.5093,11.762,43600.0],["2020-04-16",11.6431,11.7472,11.1524,11.487,48100.0],["2020-04-17",11.7026,12.3048,11.7026,11.8587,60800.0],["2020-04-20",11.5093,12.2676,11.5093,11.8661,27400.0],["2020-04-21",11.2862,11.9033,11.2862,11.7695,21000.0],["2020-04-22",12.0074,12.5204,11.5985,11.7249,22700.0],["2020-04-23",11.7472,12.1635,11.7472,11.9479,51000.0],["2020-04-24",11.9182,12.2676,11.8587,12.171,52900.0],["2020-04-27",12.4832,13.6059,12.4386,13.3457,72100.0],["2020-04-28",13.881,13.881,13.2565,13.7174,63000.0],["2020-04-29",14.1189,14.907,14.1189,14.6617,82800.0],["2020-04-30",14.171,14.2007,13.5241,13.829,53100.0],["2020-05-01",13.3754,13.591,12.8029,13.5687,55400.0],["2020-05-04",13.42,13.6059,13.1375,13.4349,40600.0],["2020-05-05",13.6154,13.6531,12.5172,12.6074,34500.0],["2020-05-06",12.6225,12.8933,12.3366,12.8256,45800.0],["2020-05-07",13.2092,13.2092,12.6676,12.8632,52300.0],["2020-05-08",13.2092,13.4424,13.0814,13.307,36500.0],["2020-05-11",13.0513,13.4199,12.5322,12.6451,64400.0],["2020-05-12",12.7729,12.7729,12.0734,12.0734,45500.0],["2020-05-13",12.0734,12.1712,11.276,11.6596,39500.0],["2020-05-14",11.3287,11.607,10.9074,11.607,68500.0],["2020-05-15",11.5092,11.8853,11.3663,11.7725,45900.0],["2020-05-18",12.5849,13.0513,12.4344,13.0137,69800.0],["2020-05-19",12.8482,12.8858,11.9831,12.0508,42500.0],["2020-05-20",12.4645,12.9986,12.4645,12.8256,68000.0],["2020-05-21",12.788,12.8632,12.4796,12.5548,51700.0],["2020-05-22",12.6827,12.6827,12.3141,12.5322,39400.0],["2020-05-26",12.976,13.2544,12.7128,13.1566,85100.0],["2020-05-27",13.6982,14.2699,13.0137,14.1495,57000.0],["2020-05-28",14.3602,14.3602,13.3597,13.4725,47400.0],["2020-05-29",13.3446,13.4876,12.9535,13.2694,65000.0],["2020-06-01",13.3672,13.6305,13.2243,13.2318,68100.0],["2020-06-02",13.5327,13.9765,12.9986,13.1114,27200.0],["2020-06-03",13.5101,14.2172,13.3522,13.9163,64800.0],["2020-06-04",13.6907,13.9239,13.5929,13.8787,33400.0],["2020-06-05",14.646,15.2177,14.5482,14.8491,57600.0],["2020-06-08",15.2854,15.5487,14.8942,15.1199,41500.0],["2020-06-09",14.8566,15.4058,14.3526,15.0522,33000.0],["2020-06-10",15.0296,15.0296,14.0216,14.0517,41900.0],["2020-06-11",13.3296,13.5628,12.9083,13.0287,72700.0],["2020-06-12",13.6154,13.6154,12.6375,13.0437,46200.0],["2020-06-15",12.5924,13.2694,12.5322,13.1942,37700.0],["2020-06-16",13.7208,13.7734,13.0814,13.638,57700.0],["2020-06-17",13.6681,13.6831,13.0137,13.0137,40000.0],["2020-06-18",12.7729,13.1114,12.7729,12.9234,24000.0],["2020-06-19",13.119,13.119,12.8106,13.1114,80700.0],["2020-06-22",12.9008,13.3522,12.9008,13.3371,38000.0],["2020-06-23",13.5327,13.5327,12.976,13.0964,26700.0],["2020-06-24",13.1039,13.1039,12.3517,12.4344,37200.0],["2020-06-25",12.5924,13.0738,12.4269,13.0663,63900.0],["2020-06-26",12.8331,12.9008,12.2238,12.7128,134400.0],["2020-06-29",12.8858,13.0212,12.6977,12.976,50200.0],["2020-06-30",12.8933,13.3371,12.7805,13.1566,83000.0],["2020-07-01",13.1114,13.3296,12.615,12.6751,37100.0],["2020-07-02",13.0362,13.0738,12.5999,12.63,20900.0],["2020-07-06",12.9008,12.9008,12.6225,12.7504,27900.0],["2020-07-07",12.5473,12.7203,12.2464,12.2689,24800.0],["2020-07-08",12.2464,12.3366,11.8703,12.2689,40400.0],["2020-07-09",12.1787,12.1937,11.7123,11.78,46300.0],["2020-07-10",11.8477,12.3667,11.8402,12.3442,26600.0],["2020-07-13",12.5473,12.7504,12.2088,12.7128,68900.0],["2020-07-14",12.7128,12.7128,12.2539,12.4796,31400.0],["2020-07-15",12.6902,13.2092,12.6225,13.0814,50800.0],["2020-07-16",12.8557,13.1641,12.8406,12.9836,28600.0],["2020-07-17",12.9234,13.0513,12.7278,12.7429,21900.0],["2020-07-20",12.6676,12.6676,12.4796,12.5623,12300.0],["2020-07-21",12.7052,13.1641,12.7052,13.1641,19400.0],["2020-07-22",13.0061,13.0513,12.788,12.9309,21800.0],["2020-07-23",12.7504,12.9986,12.7504,12.946,14900.0],["2020-07-24",12.9535,13.0889,12.63,12.7128,53900.0],["2020-07-27",12.7955,12.7955,12.442,12.5247,24100.0],["2020-07-28",12.4043,12.6375,12.4043,12.4344,27800.0],["2020-07-29",12.4946,12.788,12.4946,12.7353,39300.0],["2020-07-30",12.5849,12.6375,12.3968,12.5172,23200.0],["2020-07-31",12.3968,12.6601,12.126,12.3442,40500.0],["2020-08-03",12.442,12.6225,12.4119,12.5172,25100.0],["2020-08-04",12.5096,12.5096,12.2734,12.3648,18100.0],["2020-08-05",12.441,12.5934,12.3953,12.5705,25100.0],["2020-08-06",12.5705,12.5705,12.4562,12.4943,14100.0],["2020-08-07",12.4258,13.1419,12.4181,13.1038,51400.0],["2020-08-10",13.0581,13.5228,13.0581,13.1495,43000.0],["2020-08-11",13.4085,13.5228,13.2333,13.2943,34900.0],["2020-08-12",13.5685,13.5685,13.18,13.3704,20500.0],["2020-08-13",13.2638,13.4238,13.1876,13.4238,34700.0],["2020-08-14",13.2714,13.4847,13.0886,13.4695,16400.0],["2020-08-17",13.5228,13.5228,13.2409,13.4162,25300.0],["2020-08-18",13.3781,13.4238,12.8372,13.0048,25100.0],["2020-08-19",13.1267,13.4771,12.9057,13.0581,37200.0],["2020-08-20",12.9895,13.1114,12.8981,13.0048,19700.0],["2020-08-21",12.921,13.0886,12.7457,13.0505,76700.0],["2020-08-24",13.2181,13.5304,13.0962,13.4695,22300.0],["2020-08-25",13.6219,13.6219,13.3933,13.4923,13700.0],["2020-08-26",13.4466,13.4543,13.2105,13.2486,33000.0],["2020-08-27",13.3247,13.66,13.2333,13.3324,16500.0],["2020-08-28",13.5076,13.5076,13.0505,13.279,14700.0],["2020-08-31",13.2943,13.4466,13.2943,13.4085,56900.0],["2020-09-01",13.4085,13.5533,13.2638,13.439,22600.0],["2020-09-02",13.4085,13.5152,13.2866,13.4238,18100.0],["2020-09-03",13.4543,13.7057,13.2105,13.2638,31200.0],["2020-09-04",13.5609,13.5609,13.1343,13.3019,25400.0],["2020-09-08",13.279,13.279,12.7838,12.9895,30900.0],["2020-09-09",13.0429,13.0886,12.8676,12.921,26800.0],["2020-09-10",12.9286,12.9895,12.8067,12.8372,20300.0],["2020-09-11",12.8981,12.8981,12.4638,12.5705,31100.0],["2020-09-14",12.6619,12.9362,12.6162,12.8752,30800.0],["2020-09-15",12.9133,13.1038,12.9133,12.9133,23400.0],["2020-09-16",12.8524,13.2105,12.8524,12.9819,23600.0],["2020-09-17",13.02,13.2562,12.9057,13.1571,31400.0],["2020-09-18",13.2714,13.279,12.9667,13.2409,101900.0],["2020-09-21",12.8905,12.9743,12.2048,12.2658,42100.0],["2020-09-22",12.3572,12.3724,11.9458,12.3496,41100.0],["2020-09-23",12.3115,12.5553,11.8087,12.3039,58800.0],["2020-09-24",12.3877,12.4181,12.0372,12.0448,32600.0],["2020-09-25",11.9077,12.2429,11.9077,12.1743,14900.0],["2020-09-28",12.3572,12.5248,12.342,12.4029,32400.0],["2020-09-29",12.3115,12.3953,12.0067,12.1896,18500.0],["2020-09-30",12.1515,12.281,11.9686,12.0677,30700.0],["2020-10-01",12.0829,12.1667,11.8315,12.1058,25900.0],["2020-10-02",11.8925,12.6238,11.8925,12.4029,23900.0],["2020-10-05",12.5629,12.7,12.5477,12.6543,36100.0],["2020-10-06",12.7534,13.0276,12.4258,12.5248,50100.0],["2020-10-07",12.7991,12.9895,12.7305,12.9286,27800.0],["2020-10-08",12.9514,13.3628,12.5324,13.2333,26900.0],["2020-10-09",13.0505,13.18,12.9667,13.0809,9500.0],["2020-10-12",12.9743,13.279,12.8905,13.1724,25600.0],["2020-10-13",13.02,13.0809,12.8752,12.9514,11500.0],["2020-10-14",12.9667,13.0048,12.7457,12.761,15100.0],["2020-10-15",12.7991,13.1343,12.7305,13.1343,14100.0],["2020-10-16",13.0581,13.2333,12.8676,13.1114,33200.0],["2020-10-19",13.0809,13.3704,13.0505,13.1114,14200.0],["2020-10-20",13.1876,13.3628,13.0657,13.2638,13500.0],["2020-10-21",13.1952,13.3628,13.1419,13.3095,6200.0],["2020-10-22",13.3247,13.8123,13.3247,13.698,37300.0],["2020-10-23",13.7285,13.8657,13.6142,13.6752,17700.0],["2020-10-26",13.3247,13.5457,13.18,13.3247,22600.0],["2020-10-27",13.7438,13.7438,12.7381,12.8448,45300.0],["2020-10-28",12.6467,12.9743,12.5781,12.6086,33800.0],["2020-10-29",12.2201,12.7762,12.2201,12.5705,27300.0],["2020-10-30",12.3267,13.0048,12.3267,12.6391,61300.0],["2020-11-02",12.8448,13.0962,12.6924,13.0276,65100.0],["2020-11-03",13.2486,13.5761,13.2486,13.5076,31500.0],["2020-11-04",13.2333,13.279,12.7991,13.0276,45300.0],["2020-11-05",13.0352,13.5076,13.0352,13.3857,24800.0],["2020-11-06",13.4466,13.4466,13.0276,13.0276,30600.0],["2020-11-09",13.9224,14.9636,13.3207,14.2617,56000.0],["2020-11-10",14.47,15.3724,14.4546,15.2413,44400.0],["2020-11-11",15.2645,15.2645,14.8017,14.9945,79800.0],["2020-11-12",14.8248,15.1179,14.5317,14.8788,73800.0],["2020-11-13",14.9251,15.0639,14.7785,14.9251,44900.0],["2020-11-16",15.357,15.357,14.9328,15.0716,61900.0],["2020-11-17",14.9868,15.2105,14.5394,15.0793,59000.0],["2020-11-18",15.2105,15.2336,14.7014,14.7322,20200.0],["2020-11-19",14.7245,14.7245,14.4083,14.686,14000.0],["2020-11-20",14.4931,14.7168,14.3774,14.7014,24200.0],["2020-11-23",14.7939,14.9174,14.7014,14.7862,45900.0],["2020-11-24",15.0099,15.7581,14.7168,15.5884,41700.0],["2020-11-25",15.5807,15.7581,15.3724,15.5267,49300.0],["2020-11-27",15.5421,15.5421,15.0562,15.2182,10900.0],["2020-11-30",15.0485,15.195,14.8248,14.8711,56700.0],["2020-12-01",15.0716,15.465,14.8788,15.1333,45600.0],["2020-12-02",15.1565,15.3724,15.1179,15.2876,37200.0],["2020-12-03",15.3724,15.3724,15.1256,15.195,23500.0],["2020-12-04",15.3879,15.4187,15.195,15.4033,29500.0],["2020-12-07",15.3339,15.3339,15.2027,15.2413,28300.0],["2020-12-08",15.087,15.7427,15.087,15.6655,57900.0],["2020-12-09",15.7658,16.0049,15.735,15.8429,41000.0],["2020-12-10",15.9355,16.0358,15.465,16.0049,28800.0],["2020-12-11",15.9741,16.1823,15.8198,15.9355,53900.0],["2020-12-14",16.0281,16.8071,15.6347,15.6501,41400.0],["2020-12-15",15.8275,15.9201,15.6578,15.8429,36700.0],["2020-12-16",15.9741,15.9741,15.6115,15.7041,49500.0],["2020-12-17",15.8429,16.0589,15.6193,16.0203,37200.0],["2020-12-18",16.1129,16.1283,15.6655,15.7272,137700.0],["2020-12-21",15.6038,15.7118,15.0793,15.1873,55000.0],["2020-12-22",15.2105,15.2259,14.7939,14.8479,54100.0],["2020-12-23",14.9636,15.249,14.9636,15.249,43000.0],["2020-12-24",15.1719,15.1719,14.7862,14.9713,16000.0],["2020-12-28",15.0948,15.2336,14.9636,15.0408,45900.0],["2020-12-29",15.0408,15.0408,14.5857,14.74,33100.0],["2020-12-30",14.7785,14.8865,14.7014,14.8094,34000.0],["2020-12-31",14.6937,15.0562,14.6937,14.8865,26500.0],["2021-01-04",14.9328,14.9405,14.5471,14.8402,26400.0],["2021-01-05",14.9945,15.1025,14.7554,14.8248,33000.0],["2021-01-06",15.1796,16.136,15.1642,15.4958,158200.0],["2021-01-07",15.7272,15.9664,15.465,15.8815,45300.0],["2021-01-08",15.627,15.7812,15.2413,15.7812,35600.0],["2021-01-11",15.5267,16.1669,15.2182,16.0743,76800.0],["2021-01-12",16.0821,16.352,16.0358,16.3366,17500.0],["2021-01-13",16.2363,16.3057,16.1592,16.2286,31000.0],["2021-01-14",16.4214,16.4909,16.2132,16.3212,20300.0],["2021-01-15",16.1438,16.2286,16.0049,16.19,45300.0],["2021-01-19",16.2286,16.2286,15.9278,16.0743,32200.0],["2021-01-20",16.0589,16.1206,15.5344,15.8584,32700.0],["2021-01-21",15.7967,16.1438,15.6115,15.9818,50900.0],["2021-01-22",15.7272,16.2209,15.7272,16.2055,60900.0],["2021-01-25",16.0049,16.298,15.8044,16.1977,54200.0],["2021-01-26",16.3443,16.4214,15.7658,15.8352,30600.0],["2021-01-27",15.8507,16.2903,15.4804,16.0203,93600.0],["2021-01-28",17.1156,17.1156,16.0512,16.0512,33200.0],["2021-01-29",16.1977,16.1977,15.5961,15.8892,36400.0],["2021-02-01",15.2722,16.0049,15.2722,15.8892,27900.0],["2021-02-02",16.0898,16.6143,16.0281,16.406,19300.0],["2021-02-03",16.3751,16.7068,15.9355,16.1977,40400.0],["2021-02-04",16.1978,16.9074,16.19,16.9074,25900.0],["2021-02-05",16.8611,17.0539,16.6837,17.0539,22000.0],["2021-02-08",17.1233,17.5784,17.0154,17.4859,28500.0],["2021-02-09",17.4781,17.665,17.1276,17.4859,19500.0],["2021-02-10",17.6183,17.6183,17.2055,17.2756,26600.0],["2021-02-11",17.2833,17.4703,16.8082,16.9406,22900.0],["2021-02-12",16.8783,17.2756,16.8783,17.2756,26400.0],["2021-02-16",17.3924,17.6572,17.3067,17.3223,60900.0],["2021-02-17",17.2366,17.4547,17.221,17.3534,19200.0],["2021-02-18",17.2911,17.4158,17.2366,17.2366,21900.0],["2021-02-19",17.26,17.4002,16.9562,17.2522,19400.0],["2021-02-22",17.2911,17.6105,17.1821,17.5404,21200.0],["2021-02-23",17.4859,18.4517,17.3301,17.6261,37000.0],["2021-02-24",17.8753,18.5373,17.7974,18.4517,54000.0],["2021-02-25",18.6464,18.7944,18.3115,18.3115,37800.0],["2021-02-26",18.3193,18.327,17.665,17.7818,33600.0],["2021-03-01",18.3971,18.5296,18.109,18.514,25000.0],["2021-03-02",18.4595,18.6152,18.3037,18.3738,23900.0],["2021-03-03",18.2959,19.2228,18.2959,18.7476,41700.0],["2021-03-04",18.8723,19.2773,18.6074,18.771,38500.0],["2021-03-05",18.8878,19.5655,18.8878,19.5655,34100.0],["2021-03-08",19.9393,20.6793,19.5421,20.469,47800.0],["2021-03-09",20.1964,20.5157,19.8692,20.1652,35900.0],["2021-03-10",20.1263,20.7649,19.9861,20.7182,33200.0],["2021-03-11",20.6559,20.6559,20.2587,20.43,31300.0],["2021-03-12",20.5624,20.8584,20.4923,20.8117,23200.0],["2021-03-15",20.7727,20.7727,20.0795,20.2742,21000.0],["2021-03-16",20.1185,20.1185,19.3396,19.8692,24500.0],["2021-03-17",19.8848,20.2197,19.7057,19.8381,22300.0],["2021-03-18",19.9004,20.4144,19.6667,19.6667,23800.0],["2021-03-19",19.5343,20.1185,19.2929,20.1185,188000.0],["2021-03-22",19.9082,19.9082,19.1605,19.2461,25200.0],["2021-03-23",19.028,19.2305,18.4127,18.5296,28200.0],["2021-03-24",18.7554,19.5343,18.3348,18.3348,26500.0],["2021-03-25",18.2959,18.8489,18.1479,18.7399,26100.0],["2021-03-26",19.0436,19.1682,18.9501,19.1682,33100.0],["2021-03-29",18.8489,19.3941,18.8489,19.0203,42000.0],["2021-03-30",19.1527,19.877,18.8022,19.1293,32000.0],["2021-03-31",19.1682,19.5577,18.7632,18.7632,54700.0],["2021-04-01",18.6931,18.9969,18.6308,18.8801,45600.0],["2021-04-05",19.1215,19.5265,18.9112,19.4642,39200.0],["2021-04-06",19.6667,19.6667,19.3006,19.3474,20700.0],["2021-04-07",19.3474,19.3941,19.0592,19.1059,26300.0],["2021-04-08",19.1449,19.3162,18.771,19.2851,13800.0],["2021-04-09",19.3474,19.4408,19.2305,19.3785,26200.0],["2021-04-12",19.3785,19.472,19.2773,19.4408,17500.0],["2021-04-13",19.4642,19.4642,19.0436,19.1994,18500.0],["2021-04-14",19.3318,19.6044,19.2773,19.472,24400.0],["2021-04-15",19.581,19.8147,19.3941,19.768,29100.0],["2021-04-16",19.9705,20.0328,19.729,19.8381,38100.0],["2021-04-19",19.8381,19.8381,19.3785,19.5499,25800.0],["2021-04-20",19.4408,19.4486,18.9346,18.9579,20800.0],["2021-04-21",19.1059,19.4642,19.0826,19.2461,28800.0],["2021-04-22",19.3474,19.3941,18.9813,19.028,21400.0],["2021-04-23",19.0981,19.6278,19.0904,19.2306,56300.0],["2021-04-26",19.4019,19.5187,19.1994,19.2851,26900.0],["2021-04-27",19.4097,19.4486,19.176,19.2461,31800.0],["2021-04-28",19.3084,19.5109,19.2773,19.4486,29200.0],["2021-04-29",19.6278,20.3443,19.5888,20.3288,48000.0],["2021-04-30",20.0406,20.7805,20.0406,20.4534,53800.0],["2021-05-03",20.5546,20.7961,20.3677,20.7961,32900.0],["2021-05-04",20.5858,20.8584,20.5858,20.7104,28700.0],["2021-05-05",20.874,20.874,20.5858,20.8273,19800.0],["2021-05-06",20.7416,21.3491,20.6092,21.3102,46600.0],["2021-05-07",21.0609,21.3413,21.0609,21.3413,18800.0],["2021-05-10",21.427,21.6373,21.3569,21.4971,37000.0],["2021-05-11",20.9235,21.3164,20.6407,21.0257,26300.0],["2021-05-12",21.0571,21.2928,20.7507,20.8607,38100.0],["2021-05-13",20.9785,21.8899,20.9785,21.7878,27600.0],["2021-05-14",21.9057,21.9214,21.4814,21.8507,24600.0],["2021-05-17",21.6778,21.7721,21.4185,21.7014,16800.0],["2021-05-18",21.6935,21.6935,21.2928,21.3085,24600.0],["2021-05-19",21.0807,21.2614,20.8292,21.1907,31400.0],["2021-05-20",21.2928,21.5049,20.9078,21.4814,47400.0],["2021-05-21",21.6935,21.7485,20.9864,21.5207,58500.0],["2021-05-24",21.6857,21.7249,21.2535,21.3792,26800.0],["2021-05-25",21.4814,21.4814,20.9549,21.0178,34800.0],["2021-05-26",21.1671,21.4971,21.0571,21.3714,27900.0],["2021-05-27",21.6149,21.7092,21.3714,21.5914,60900.0],["2021-05-28",21.7249,21.9999,21.7249,21.9371,21000.0],["2021-06-01",22.0157,22.5421,21.7957,22.4557,30600.0],["2021-06-02",22.5421,22.6521,21.3164,22.5264,47300.0],["2021-06-03",22.3928,22.9585,22.3692,22.8642,28200.0],["2021-06-04",22.8642,23.1314,22.7071,22.9978,35200.0],["2021-06-07",23.1707,23.4457,22.9271,23.4457,28600.0],["2021-06-08",23.4535,23.4928,23.2964,23.4064,31700.0],["2021-06-09",23.3828,23.4535,23.0292,23.1314,45400.0],["2021-06-10",23.2964,23.4142,22.2357,22.2435,22800.0],["2021-06-11",22.4321,22.4714,22.2907,22.3535,44700.0],["2021-06-14",22.3535,22.3928,22.1492,22.2828,28900.0],["2021-06-15",22.3378,22.6678,22.2357,22.5971,18500.0],["2021-06-16",22.5185,22.5185,22.1728,22.4399,34300.0],["2021-06-17",22.5892,22.8407,21.8821,21.9057,33000.0],["2021-06-18",21.4657,21.5442,19.9885,20.3421,149000.0],["2021-06-21",20.6957,21.4185,20.6957,21.2849,144600.0],["2021-06-22",21.2299,21.3792,20.7821,21.1985,31800.0],["2021-06-23",21.2378,21.3949,21.1357,21.2142,47300.0],["2021-06-24",21.1514,21.3949,21.0178,21.3321,33100.0],["2021-06-25",21.3871,21.7407,21.2928,21.3949,242300.0],["2021-06-28",21.4499,21.5285,21.3007,21.4578,32900.0],["2021-06-29",21.5128,21.9999,21.5128,21.8507,36100.0],["2021-06-30",21.7564,21.9921,21.7564,21.8035,53500.0],["2021-07-01",21.9449,22.0471,21.7092,21.8507,20700.0],["2021-07-02",21.8664,21.8742,21.7328,21.7721,27500.0],["2021-07-06",21.7014,21.9214,20.9392,21.2614,32800.0],["2021-07-07",21.1278,21.3792,21.0099,21.1435,17600.0],["2021-07-08",20.8764,21.1357,20.6328,20.9942,24600.0],["2021-07-09",21.2378,21.8192,21.2378,21.7564,21200.0],["2021-07-12",21.5364,21.9607,21.5364,21.8428,25200.0],["2021-07-13",21.7171,21.7642,21.5678,21.6071,28200.0],["2021-07-14",21.6699,21.7485,21.4499,21.6621,41400.0],["2021-07-15",21.5757,21.9057,21.3871,21.8585,32700.0],["2021-07-16",21.9921,22.2357,21.6228,21.7092,92500.0],["2021-07-19",21.3007,21.7092,21.1907,21.2771,19700.0],["2021-07-20",21.5442,22.3771,21.5442,21.7721,65400.0],["2021-07-21",22.0864,22.3614,22.0157,22.1099,22500.0],["2021-07-22",21.9842,22.0785,21.5678,21.8192,25000.0],["2021-07-23",22.0157,22.3849,22.0157,22.3849,24500.0],["2021-07-26",22.3849,22.7621,22.3064,22.7542,19300.0],["2021-07-27",22.5657,22.9507,22.5657,22.9114,21800.0],["2021-07-28",23.0607,23.0607,22.4635,22.6757,21300.0],["2021-07-29",22.9664,23.0921,22.5814,22.8092,25800.0],["2021-07-30",22.8328,23.1628,22.8328,23.1628,25800.0],["2021-08-02",23.3278,23.4457,23.0842,23.3278,20900.0],["2021-08-03",23.4771,23.5714,23.2178,23.5399,13900.0],["2021-08-04",23.2414,23.6814,23.2414,23.5242,22000.0],["2021-08-05",23.6342,23.9642,23.4928,23.9171,13000.0],["2021-08-06",24.1214,25.1271,24.1214,24.4828,29600.0],["2021-08-09",24.5457,24.5849,24.1292,24.1449,25900.0],["2021-08-10",24.1925,24.4538,24.1925,24.335,6800.0],["2021-08-11",24.3192,24.8418,24.3192,24.8418,8200.0],["2021-08-12",24.7864,24.8972,24.6201,24.7468,14500.0],["2021-08-13",24.628,24.723,24.5171,24.723,6500.0],["2021-08-16",24.826,24.826,24.533,24.6359,21000.0],["2021-08-17",24.4696,24.4696,23.9153,24.1212,23300.0],["2021-08-18",23.9945,24.3271,23.646,23.6619,20300.0],["2021-08-19",23.5431,23.7173,23.2976,23.6698,20900.0],["2021-08-20",23.5035,24.042,23.0284,23.1867,84100.0],["2021-08-23",23.4006,23.7411,23.4006,23.6381,17400.0],["2021-08-24",23.5748,23.9153,23.5589,23.5985,16400.0],["2021-08-25",23.7411,23.9628,23.6064,23.8757,25900.0],["2021-08-26",23.8282,23.9945,23.7411,23.8361,27900.0],["2021-08-27",23.9707,25.2061,23.9707,24.6597,26400.0],["2021-08-30",24.5963,24.6597,23.8361,24.2954,24500.0],["2021-08-31",24.2875,24.4063,24.0737,24.2241,26300.0],["2021-09-01",24.2954,24.3192,23.8203,24.0262,23000.0],["2021-09-02",24.1687,24.1687,23.7015,24.0658,19300.0],["2021-09-03",23.9945,24.0578,23.7173,23.8599,15800.0],["2021-09-07",23.8361,23.8361,23.5431,23.6302,25600.0],["2021-09-08",23.4797,23.6936,23.4797,23.5193,21200.0],["2021-09-09",23.4797,23.749,23.3926,23.3926,25200.0],["2021-09-10",23.947,23.947,23.2897,23.2897,30400.0],["2021-09-13",23.1867,23.6223,22.9888,23.2659,44100.0],["2021-09-14",23.3926,23.456,22.8225,22.8858,24700.0],["2021-09-15",22.8225,23.2659,22.8225,23.1788,26400.0],["2021-09-16",23.2818,23.5273,23.1471,23.353,79700.0],["2021-09-17",23.3372,23.4322,23.1155,23.4006,93000.0],["2021-09-20",22.8621,22.965,22.181,22.4028,30100.0],["2021-09-21",22.6403,22.6403,22.086,22.189,32900.0],["2021-09-22",22.4107,23.4877,22.2919,22.5928,17900.0],["2021-09-23",22.9412,23.3689,22.9412,23.0442,20600.0],["2021-09-24",23.06,23.4401,22.9967,23.3451,24000.0],["2021-09-27",23.551,24.4142,23.2105,24.2479,26600.0],["2021-09-28",24.3746,24.3746,23.7807,23.844,28500.0],["2021-09-29",23.646,24.0103,23.4085,23.9232,43000.0],["2021-09-30",24.0974,24.137,23.749,23.7807,23700.0],["2021-10-01",23.9945,24.5963,23.9945,24.4142,19800.0],["2021-10-04",24.4142,24.6518,24.2875,24.3429,16500.0],["2021-10-05",24.5409,24.6993,23.9628,24.6834,12800.0],["2021-10-06",24.4379,24.7389,24.137,24.5646,13500.0],["2021-10-07",24.9448,24.9448,24.5092,24.7705,15300.0],["2021-10-08",24.5805,24.7705,24.5805,24.723,4600.0],["2021-10-11",24.7151,24.7785,24.3112,24.3192,11400.0],["2021-10-12",24.43,24.7151,23.947,24.5092,12900.0],["2021-10-13",24.6438,24.6517,23.8757,24.1845,21800.0],["2021-10-14",24.43,24.43,23.8995,24.0974,21900.0],["2021-10-15",24.4379,24.6122,23.6144,23.9311,74500.0],["2021-10-18",23.9311,24.4142,23.9311,24.2954,16600.0],["2021-10-19",24.3904,24.4855,23.8203,24.2004,20300.0],["2021-10-20",24.137,24.5409,23.7173,24.3033,16500.0],["2021-10-21",24.6438,24.6438,24.042,24.1687,11200.0],["2021-10-22",24.335,24.5013,24.1924,24.4221,5900.0],["2021-10-25",24.3983,24.3983,24.0499,24.3508,11500.0],["2021-10-26",24.3033,24.9764,24.2716,24.5646,27000.0],["2021-10-27",24.4696,25.016,24.0657,24.2083,20400.0],["2021-10-28",25.3249,25.3249,24.3112,24.4934,24000.0],["2021-10-29",24.7864,25.2774,24.5963,25.1031,12400.0],["2021-11-01",25.2932,25.3407,25.119,25.2853,15800.0],["2021-11-02",24.9448,25.2615,24.9448,25.2615,10400.0],["2021-11-03",25.2774,26.4969,25.2615,26.2039,38500.0],["2021-11-04",26.3068,26.3068,25.5387,25.7921,10700.0],["2021-11-05",25.9663,26.774,25.9663,26.7265,32100.0],["2021-11-08",26.877,27.3204,26.4494,26.7424,13500.0],["2021-11-09",26.6546,26.6945,26.2,26.4871,16000.0],["2021-11-10",26.527,26.6227,26.4552,26.5589,16800.0],["2021-11-11",26.543,26.6387,26.3914,26.6387,9100.0],["2021-11-12",26.5988,26.854,26.1282,26.6945,11200.0],["2021-11-15",26.7264,26.9178,26.0246,26.9178,19800.0],["2021-11-16",26.6227,27.3804,25.5699,26.2638,25300.0],["2021-11-17",26.1203,26.1203,25.211,25.3626,22300.0],["2021-11-18",24.884,26.846,24.884,26.1442,49500.0],["2021-11-19",25.9607,26.8381,25.9209,26.0644,23000.0],["2021-11-22",26.2399,26.7184,25.9528,26.4154,30900.0],["2021-11-23",26.519,27.1013,26.4712,26.87,24700.0],["2021-11-24",26.8141,27.3086,26.2319,26.7743,16400.0],["2021-11-26",26.0086,26.0086,24.7325,25.0994,23700.0],["2021-11-29",25.6337,25.889,24.6607,24.7006,30600.0],["2021-11-30",24.3337,25.2828,24.246,24.7484,20300.0],["2021-12-01",25.2988,25.6018,24.2699,24.3098,22900.0],["2021-12-02",25.0276,25.5779,24.7006,25.0595,18100.0],["2021-12-03",24.9239,25.2429,24.3656,24.9957,22600.0],["2021-12-06",25.2429,25.2988,25.0834,25.211,27500.0],["2021-12-07",25.5061,25.5061,25.2748,25.2908,21300.0],["2021-12-08",25.0435,25.4822,25.0037,25.2669,28400.0],["2021-12-09",25.2509,25.2589,24.9638,25.0196,14000.0],["2021-12-10",24.565,25.4104,24.4613,25.0037,12900.0],["2021-12-13",24.9638,24.9638,24.5172,24.6687,14200.0],["2021-12-14",24.573,24.9478,24.4693,24.7006,47100.0],["2021-12-15",24.7245,25.2669,24.2619,24.8362,30700.0],["2021-12-16",24.8362,25.2031,24.4055,24.6767,24900.0],["2021-12-17",24.7325,25.0276,23.9987,24.1902,56100.0],["2021-12-20",23.9349,24.0625,23.3687,23.903,34700.0],["2021-12-21",24.0705,24.4533,23.7515,24.3656,21300.0],["2021-12-22",24.3497,24.8282,23.9429,24.7006,22300.0],["2021-12-23",24.7564,24.9718,24.6368,24.884,12400.0],["2021-12-27",24.9239,25.227,24.9159,25.0595,9400.0],["2021-12-28",25.227,25.4104,24.7484,24.8282,34600.0],["2021-12-29",25.0037,25.0037,24.8043,24.9638,7600.0],["2021-12-30",24.9558,24.9558,24.6208,24.7724,9700.0],["2021-12-31",24.3975,24.8681,24.3975,24.7804,12800.0],["2022-01-03",25.1393,25.2669,24.7803,24.9638,14200.0],["2022-01-04",25.3227,25.5141,25.0595,25.0595,27900.0],["2022-01-05",25.0834,25.227,24.7165,24.9239,14900.0],["2022-01-06",25.1393,25.3785,24.7006,25.219,22700.0],["2022-01-07",25.2748,25.3386,24.9797,25.2828,25800.0],["2022-01-10",25.4104,25.881,25.3307,25.6258,29500.0],["2022-01-11",25.5301,25.8571,25.1552,25.6736,58500.0],["2022-01-12",25.7135,25.8571,25.5221,25.6577,37300.0],["2022-01-13",25.5301,25.889,25.5301,25.6976,22900.0],["2022-01-14",25.4344,25.9448,25.4344,25.9209,19200.0],["2022-01-18",25.9288,26.0006,25.2429,25.2828,25700.0],["2022-01-19",25.4982,25.4982,24.5889,24.5889,26300.0],["2022-01-20",24.6208,24.9,24.1503,24.2221,14900.0],["2022-01-21",23.903,24.8282,23.7834,24.0944,33800.0],["2022-01-24",23.911,24.7644,23.6717,24.6129,35400.0],["2022-01-25",24.3178,24.8681,23.9509,24.7245,31700.0],["2022-01-26",24.7245,25.1951,23.5282,24.2938,32900.0],["2022-01-27",24.4693,24.5889,23.7754,23.919,15700.0],["2022-01-28",24.3816,24.3816,23.0337,23.592,27300.0],["2022-01-31",23.568,23.9748,23.1772,23.5441,33700.0],["2022-02-01",23.4325,23.6638,23.2969,23.5521,20700.0],["2022-02-02",23.4883,23.5282,23.0576,23.249,30600.0],["2022-02-03",23.1533,23.5362,22.93,23.1533,21700.0],["2022-02-04",23.1932,23.4883,23.0496,23.3128,17900.0],["2022-02-07",23.5282,23.903,23.5042,23.7914,30000.0],["2022-02-08",23.8798,24.4429,23.8396,24.1614,25100.0],["2022-02-09",24.2177,24.4429,23.5742,23.5983,37600.0],["2022-02-10",23.542,24.4348,23.542,24.105,46800.0],["2022-02-11",24.097,24.7324,23.9522,24.1292,29700.0],["2022-02-14",24.2418,24.467,24.0487,24.0568,28200.0],["2022-02-15",24.2981,24.6278,24.1774,24.3705,14900.0],["2022-02-16",24.3705,24.3705,23.8798,24.2016,14500.0],["2022-02-17",23.9442,24.3624,23.5581,23.6707,13100.0],["2022-02-18",23.5179,24.1614,23.5179,23.7833,23300.0],["2022-02-22",23.9522,24.105,23.5742,23.5742,14200.0],["2022-02-23",23.7753,24.0568,23.3007,23.3168,27600.0],["2022-02-24",23.0434,23.542,22.5206,23.1399,36900.0],["2022-02-25",23.341,23.727,23.341,23.6386,19000.0],["2022-02-28",23.5742,23.7592,23.1801,23.2444,25700.0],["2022-03-01",23.3088,23.4938,21.9173,22.223,38500.0],["2022-03-02",23.3892,23.6144,22.8664,23.3249,27600.0],["2022-03-03",23.3249,23.4696,23.2284,23.4616,13000.0],["2022-03-04",23.1399,23.1399,22.8825,22.9468,16100.0],["2022-03-07",22.8905,23.164,22.6251,22.6251,17700.0],["2022-03-08",22.9388,23.1077,22.4321,22.4723,19300.0],["2022-03-09",22.9871,23.1479,22.6573,22.8745,18700.0],["2022-03-10",22.8664,22.9549,22.6573,22.8503,9100.0],["2022-03-11",22.9066,23.2123,22.5527,22.8262,17600.0],["2022-03-14",22.979,23.1399,22.8584,23.0112,9500.0],["2022-03-15",23.1962,23.1962,22.6814,22.8584,12600.0],["2022-03-16",23.0434,23.0916,22.7699,22.9871,18100.0],["2022-03-17",22.8182,23.0353,22.6734,22.9549,14900.0],["2022-03-18",22.9468,23.0031,22.6332,22.8664,57400.0],["2022-03-21",22.8423,22.9308,22.6493,22.6975,15200.0],["2022-03-22",22.8423,22.9629,22.5608,22.794,18000.0],["2022-03-23",22.8905,22.8905,22.3677,22.3677,12800.0],["2022-03-24",22.3195,22.5206,22.3195,22.424,12900.0],["2022-03-25",22.4643,22.7619,22.3436,22.4723,15100.0],["2022-03-28",22.416,22.7377,22.2069,22.4964,16200.0],["2022-03-29",22.593,22.7699,22.416,22.4562,39700.0],["2022-03-30",22.5608,22.794,21.9978,22.0139,24900.0],["2022-03-31",21.9656,22.2632,21.7726,21.8852,28500.0],["2022-04-01",22.1265,22.1265,21.5795,21.7806,23200.0],["2022-04-04",21.9013,22.038,21.3704,21.5232,16800.0],["2022-04-05",21.4348,22.0058,21.3141,21.4348,27300.0],["2022-04-06",21.7404,21.7404,21.2256,21.3382,24000.0],["2022-04-07",21.29,21.29,20.7752,21.0085,16200.0],["2022-04-08",21.1774,21.1774,20.6546,20.7994,19000.0],["2022-04-11",20.7591,21.0406,20.6385,20.6948,13500.0],["2022-04-12",20.7672,21.1211,20.4857,20.5661,21500.0],["2022-04-13",20.4455,21.0487,20.4455,20.8717,18000.0],["2022-04-14",20.92,21.1532,20.4052,20.5902,35700.0],["2022-04-18",20.6626,21.0889,20.4776,20.4776,16000.0],["2022-04-19",20.4455,21.6439,20.4455,21.0567,22400.0],["2022-04-20",21.2256,21.6197,21.113,21.2417,19600.0],["2022-04-21",21.7967,21.7967,20.9763,21.113,14800.0],["2022-04-22",20.9602,21.4267,20.6626,20.6626,19800.0],["2022-04-25",20.5178,20.5178,20.18,20.4213,37400.0],["2022-04-26",20.3087,20.6144,19.802,20.0192,28800.0],["2022-04-27",19.8905,20.1237,19.7216,19.9468,20600.0],["2022-04-28",20.1157,20.7431,20.0674,20.6707,27100.0],["2022-04-29",20.3972,21.1452,20.1076,20.1076,31400.0],["2022-05-02",20.3087,20.4294,19.5688,19.9066,42400.0],["2022-05-03",19.9468,20.3731,19.7296,20.0272,39100.0],["2022-05-04",20.18,20.7591,20.0594,20.5983,22200.0],["2022-05-05",20.365,20.4213,19.9146,20.0916,26200.0],["2022-05-06",20.2524,20.2685,19.8101,19.9629,18800.0],["2022-05-09",19.8744,20.4133,19.8744,20.4052,22900.0],["2022-05-10",20.4783,20.5921,19.9016,19.9747,32500.0],["2022-05-11",20.0397,20.4134,19.6417,19.7716,19700.0],["2022-05-12",19.796,19.8854,19.5361,19.8447,19800.0],["2022-05-13",20.0153,20.2671,19.6173,19.6742,24400.0],["2022-05-16",19.6742,19.7716,19.4955,19.5929,16700.0],["2022-05-17",19.8935,19.991,19.8204,19.8854,15700.0],["2022-05-18",19.6904,19.7879,19.3492,19.4792,23500.0],["2022-05-19",19.3411,19.666,19.1787,19.2274,31400.0],["2022-05-20",19.4223,19.4223,19.0406,19.3574,23200.0],["2022-05-23",19.6173,20.1291,19.4711,19.9503,23700.0],["2022-05-24",19.9422,20.0641,19.5848,19.9422,15100.0],["2022-05-25",19.9991,20.5677,19.9991,20.1453,24400.0],["2022-05-26",20.324,20.6164,20.3078,20.3484,15800.0],["2022-05-27",20.5596,20.5596,20.324,20.519,20400.0],["2022-05-31",20.389,20.7058,20.1453,20.6733,15700.0],["2022-06-01",20.2915,20.4865,20.1615,20.2753,11100.0],["2022-06-02",20.4865,20.6408,20.4702,20.6408,11000.0],["2022-06-03",20.5515,20.5515,19.9747,20.1697,31800.0],["2022-06-06",20.6246,20.6246,20.259,20.4296,12700.0],["2022-06-07",20.1859,20.5677,20.1859,20.4377,14100.0],["2022-06-08",20.3727,20.982,20.0803,20.1453,16800.0],["2022-06-09",19.9747,19.9747,19.5767,19.5929,12900.0],["2022-06-10",19.3655,20.5271,19.0974,19.2761,13200.0],["2022-06-13",18.9999,19.2599,18.7319,18.9756,19200.0],["2022-06-14",18.9268,18.9512,18.6669,18.87,12200.0],["2022-06-15",19.0243,19.4386,18.7969,19.1543,17700.0],["2022-06-16",18.8781,19.3086,18.5857,18.8212,20100.0],["2022-06-17",18.8375,19.3086,18.8375,19.0649,31100.0],["2022-06-21",19.3086,19.7148,18.7319,19.6092,20300.0],["2022-06-22",19.5279,20.1209,19.1624,19.6742,13500.0],["2022-06-23",19.5686,19.5929,19.3005,19.5198,22800.0],["2022-06-24",19.6985,19.8935,19.4792,19.8041,77100.0],["2022-06-27",19.9747,20.0235,19.6579,19.9097,13800.0],["2022-06-28",19.9016,20.0559,19.6823,20.0235,35500.0],["2022-06-29",20.0235,20.194,19.7067,19.861,40900.0],["2022-06-30",19.6254,20.2996,19.5604,19.7716,13500.0],["2022-07-01",19.6498,20.0803,19.6498,19.926,15300.0],["2022-07-05",19.7554,19.8854,19.3655,19.7473,14500.0],["2022-07-06",19.6417,19.6498,19.3817,19.4792,12500.0],["2022-07-07",19.5117,19.6742,19.4711,19.4711,12500.0],["2022-07-08",19.6173,19.6173,19.1949,19.2355,16700.0],["2022-07-11",19.2436,19.5036,18.9918,19.1299,17700.0],["2022-07-12",19.1055,19.2843,19.0243,19.0243,8900.0],["2022-07-13",18.9025,18.9025,18.7156,18.805,6400.0],["2022-07-14",18.5288,18.5288,18.2526,18.3501,11600.0],["2022-07-15",18.74,18.7481,18.5694,18.6019,30400.0],["2022-07-18",18.7238,19.0568,18.6669,18.8131,14800.0],["2022-07-19",19.0081,19.666,18.8212,19.4305,17200.0],["2022-07-20",19.4142,20.2184,19.4142,20.1453,19900.0],["2022-07-21",19.9097,20.1372,19.4386,19.8366,10400.0],["2022-07-22",19.9016,19.9016,19.333,19.4142,11600.0],["2022-07-25",20.0966,20.0966,19.5442,19.6904,16000.0],["2022-07-26",19.6742,20.1859,19.6742,19.9747,12000.0],["2022-07-27",19.8772,20.6895,19.861,20.6814,22100.0],["2022-07-28",20.4377,20.9414,20.2022,20.8845,18300.0],["2022-07-29",20.7708,21.1769,20.7464,21.1282,22700.0],["2022-08-01",21.0876,21.0876,20.722,21.0632,25700.0],["2022-08-02",20.6571,20.7058,20.5433,20.6489,11300.0],["2022-08-03",20.6002,21.1282,20.2428,20.787,12300.0],["2022-08-04",20.4052,20.6571,19.8285,20.0397,11100.0],["2022-08-05",20.0397,20.389,19.7635,20.0884,14000.0],["2022-08-08",20.0641,20.3809,19.8529,19.9179,16800.0],["2022-08-09",20.0902,20.4841,19.844,20.4759,14500.0],["2022-08-10",20.6647,20.7221,20.4759,20.5662,14700.0],["2022-08-11",20.7549,21.1489,20.6729,20.9601,9200.0],["2022-08-12",20.9683,21.2063,20.4513,21.2063,18800.0],["2022-08-15",21.0094,21.3376,20.123,21.3294,11500.0],["2022-08-16",21.313,21.5182,21.116,21.4607,9300.0],["2022-08-17",21.2309,21.2966,20.8124,21.0668,11500.0],["2022-08-18",21.0504,21.4771,20.878,21.3622,14200.0],["2022-08-19",21.116,21.4115,20.878,21.2145,21100.0],["2022-08-22",21.1243,21.551,21.0011,21.3622,47400.0],["2022-08-23",20.9437,21.3376,20.8124,21.1325,9600.0],["2022-08-24",21.3212,21.5182,20.9355,21.2802,18100.0],["2022-08-25",21.3951,21.3951,21.0504,21.1735,10200.0],["2022-08-26",21.3787,21.3787,20.5005,20.8288,14400.0],["2022-08-29",20.123,20.6975,20.0902,20.1887,9100.0],["2022-08-30",20.4513,20.5252,19.9096,20.3528,8600.0],["2022-08-31",20.1887,20.4349,20.1148,20.1969,14000.0],["2022-09-01",20.2133,20.3282,19.6634,20.1312,9300.0],["2022-09-02",20.2051,20.8616,19.7373,19.7455,10400.0],["2022-09-06",19.844,20.0163,19.1628,19.6881,10400.0],["2022-09-07",19.4583,19.7783,19.3516,19.7783,15100.0],["2022-09-08",19.5403,20.0081,19.4583,20.0081,10500.0],["2022-09-09",19.9425,20.2707,19.8604,20.1805,10500.0],["2022-09-12",20.2872,20.3282,20.1148,20.1394,6600.0],["2022-09-13",19.8686,19.9753,18.9166,19.0069,24600.0],["2022-09-14",19.1218,19.3926,18.2683,18.2683,41600.0],["2022-09-15",18.1616,19.089,18.1616,18.654,26000.0],["2022-09-16",18.4653,19.0397,18.4324,18.7525,50200.0],["2022-09-19",18.8346,18.8756,18.3586,18.4406,31100.0],["2022-09-20",18.4817,18.6704,18.1698,18.416,41700.0],["2022-09-21",18.3832,18.7853,18.1124,18.1944,69500.0],["2022-09-22",18.2929,18.3996,17.8251,17.8497,49700.0],["2022-09-23",17.8169,17.9318,16.7336,17.0291,95600.0],["2022-09-26",17.144,17.5543,17.144,17.3163,92300.0],["2022-09-27",17.3738,17.8169,17.1522,17.2589,44800.0],["2022-09-28",17.3245,17.6774,17.2507,17.5297,38700.0],["2022-09-29",17.185,17.3984,17.0537,17.1604,26800.0],["2022-09-30",17.0291,17.464,16.988,17.0783,27000.0],["2022-10-03",17.2753,17.3327,16.988,17.2835,34200.0],["2022-10-04",17.4558,18.375,17.2342,18.2765,107500.0],["2022-10-05",17.9728,18.2026,17.9072,18.0385,15000.0],["2022-10-06",18.0467,18.0467,17.62,17.6446,11300.0],["2022-10-07",17.4969,17.4969,16.8239,16.8978,37300.0],["2022-10-10",17.7513,17.7513,16.988,17.1029,18600.0],["2022-10-11",17.661,17.661,16.9306,17.1275,16800.0],["2022-10-12",17.0865,17.2671,16.9634,17.1932,11400.0],["2022-10-13",17.3491,18.3504,17.0865,18.2765,29900.0],["2022-10-14",18.2847,18.4242,17.5543,17.858,14600.0],["2022-10-17",18.0467,18.2026,17.7923,17.9893,24000.0],["2022-10-18",18.2437,18.4653,18.0221,18.1698,14800.0],["2022-10-19",17.9236,18.0303,17.4558,17.9646,16700.0],["2022-10-20",17.858,17.9728,17.4066,17.661,17100.0],["2022-10-21",17.8087,18.137,17.6364,17.9564,19900.0],["2022-10-24",18.1452,18.2683,17.8005,18.2683,13100.0],["2022-10-25",18.0795,18.7771,17.9154,18.5801,21800.0],["2022-10-26",18.7853,18.7853,18.137,18.1944,31500.0],["2022-10-27",18.4406,18.8838,18.4406,18.7361,13500.0],["2022-10-28",18.7361,18.9577,18.4899,18.695,23600.0],["2022-10-31",18.695,18.7853,18.3832,18.4406,20600.0],["2022-11-01",18.5227,18.5227,18.0795,18.2026,12500.0],["2022-11-02",17.9072,18.3914,17.7349,17.7677,27600.0],["2022-11-03",17.6856,18.851,17.2835,17.7348,24400.0],["2022-11-04",17.9893,18.2847,17.7677,18.2108,17900.0],["2022-11-07",18.2108,18.416,18.0385,18.3422,14000.0],["2022-11-08",18.4086,18.5994,18.0683,18.3339,23800.0],["2022-11-09",18.2177,18.3255,17.8608,18.1181,22500.0],["2022-11-10",18.533,18.9895,18.3422,18.9812,55500.0],["2022-11-11",19.0476,19.197,18.7405,18.8899,11400.0],["2022-11-14",18.533,19.2551,18.533,18.8401,23700.0],["2022-11-15",18.8816,19.4792,18.8816,19.0227,21600.0],["2022-11-16",19.1223,19.2385,18.8069,18.9563,21000.0],["2022-11-17",18.7405,19.0974,18.7405,19.031,13200.0],["2022-11-18",19.363,19.363,19.0808,19.2634,16800.0],["2022-11-21",19.2717,19.2717,18.8567,18.8733,18200.0],["2022-11-22",18.948,19.3132,18.8401,19.2468,18900.0],["2022-11-23",19.2468,19.7863,19.1721,19.5041,35900.0],["2022-11-25",19.446,19.9357,19.446,19.7946,5600.0],["2022-11-28",19.7614,19.9191,19.3879,19.6867,25700.0],["2022-11-29",19.6784,19.7033,19.0891,19.5041,51500.0],["2022-11-30",19.5041,19.9523,19.3049,19.9523,44300.0],["2022-12-01",20.0602,20.0602,19.6286,19.8776,11800.0],["2022-12-02",19.7282,20.1266,19.3713,19.9274,24200.0],["2022-12-05",19.7697,19.8112,18.9646,19.5705,58500.0],["2022-12-06",19.4294,19.6867,19.3381,19.5456,41200.0],["2022-12-07",19.6286,19.7282,19.28,19.5705,19500.0],["2022-12-08",19.5954,19.7365,19.5373,19.7365,15200.0],["2022-12-09",19.6369,19.7199,19.3879,19.6286,21800.0],["2022-12-12",19.529,19.8527,19.4875,19.6203,21100.0],["2022-12-13",20.0685,20.2428,19.778,20.0934,40500.0],["2022-12-14",20.1266,20.1681,19.9357,20.0602,35700.0],["2022-12-15",19.9191,19.9191,19.5373,19.5456,24700.0],["2022-12-16",19.5456,20.7407,19.4211,20.5249,152100.0],["2022-12-19",20.3341,20.3341,19.6037,20.0851,41300.0],["2022-12-20",20.0851,20.1598,20.0104,20.0851,32200.0],["2022-12-21",20.1266,20.4752,20.1266,20.4088,22500.0],["2022-12-22",20.3341,21.1474,20.1349,20.9814,42500.0],["2022-12-23",20.8818,20.9565,20.7324,20.8569,28700.0],["2022-12-27",20.8984,20.9565,20.6245,20.7158,28200.0],["2022-12-28",20.9565,21.0561,20.6577,20.9565,54500.0],["2022-12-29",21.1225,21.247,21.1142,21.2387,29100.0],["2022-12-30",21.164,21.2636,21.081,21.2055,17100.0],["2023-01-03",21.413,21.413,21.0561,21.164,39000.0],["2023-01-04",21.413,21.413,20.691,20.7076,28800.0],["2023-01-05",20.6494,20.6494,20.11,20.1598,22100.0],["2023-01-06",20.3839,20.6992,20.0436,20.5913,25400.0],["2023-01-09",20.749,20.749,19.8278,20.0187,34300.0],["2023-01-10",19.8942,20.2179,19.8942,20.0768,17400.0],["2023-01-11",20.027,20.0851,19.7614,19.7946,18600.0],["2023-01-12",19.9357,20.2511,19.8693,20.11,16000.0],["2023-01-13",20.0353,20.3341,19.9523,20.3341,14700.0],["2023-01-17",20.3341,20.359,19.9108,20.1349,11500.0],["2023-01-18",20.1266,20.1847,19.5456,19.5456,16000.0],["2023-01-19",19.4128,19.4128,19.1223,19.2883,18600.0],["2023-01-20",19.4294,19.4709,19.1721,19.446,17900.0],["2023-01-23",19.4709,19.5622,18.9812,19.1223,17000.0],["2023-01-24",19.0891,19.0891,18.5164,18.7156,16400.0],["2023-01-25",18.6658,18.8567,18.5579,18.7156,10000.0],["2023-01-26",18.7156,18.7156,18.1015,18.1928,17200.0],["2023-01-27",18.0434,18.0517,17.1304,17.3213,43100.0],["2023-01-30",17.4292,17.8276,17.4126,17.645,25600.0],["2023-01-31",17.9355,18.2011,17.728,18.1762,27300.0],["2023-02-01",18.0517,18.2094,17.6699,17.811,53700.0],["2023-02-02",17.8774,18.1928,17.8774,18.0849,22100.0],["2023-02-03",18.0268,18.533,18.0268,18.3836,20600.0],["2023-02-06",18.5496,18.6658,18.4085,18.6409,27900.0],["2023-02-07",18.5318,18.792,18.3975,18.5906,23000.0],["2023-02-08",18.3136,18.4059,18.2381,18.3052,8400.0],["2023-02-09",18.2549,18.2549,17.8772,17.9024,11900.0],["2023-02-10",17.9024,18.045,17.81,17.9695,14200.0],["2023-02-13",17.9695,18.2381,17.9359,18.129,15300.0],["2023-02-14",17.8688,18.1206,17.8352,17.9107,13100.0],["2023-02-15",17.9191,18.2129,17.8184,18.0618,16200.0],["2023-02-16",17.9527,18.1206,17.6841,17.7345,28700.0],["2023-02-17",17.8604,18.2129,17.8604,17.8856,27600.0],["2023-02-21",17.9191,18.0618,17.6925,17.7345,24400.0],["2023-02-22",17.9024,18.3136,17.5666,17.852,38000.0],["2023-02-23",17.8772,18.2045,17.8436,17.9779,16000.0],["2023-02-24",17.7177,17.9611,17.5834,17.6673,16400.0],["2023-02-27",17.659,17.9024,17.5666,17.7093,12100.0],["2023-02-28",17.8772,18.0031,17.6422,17.6757,19300.0],["2023-03-01",17.6841,17.7932,17.382,17.5918,26900.0],["2023-03-02",17.6673,18.2716,17.3316,17.4659,21800.0],["2023-03-03",17.6757,17.6841,17.382,17.6086,29900.0],["2023-03-06",17.6002,17.6338,17.2141,17.3232,56100.0],["2023-03-07",17.3736,17.3736,16.8784,17.0127,14300.0],["2023-03-08",17.0211,17.1218,16.7945,16.9539,13600.0],["2023-03-09",16.9791,16.9791,16.1146,16.1146,35000.0],["2023-03-10",16.1146,16.2573,15.5607,15.9887,56700.0],["2023-03-13",15.8964,16.0811,15.1662,15.4012,85800.0],["2023-03-14",16.358,16.4755,15.6278,15.8041,77400.0],["2023-03-15",15.4012,15.5271,14.948,15.2585,66700.0],["2023-03-16",15.0403,16.442,14.755,16.1734,56600.0],["2023-03-17",16.0895,16.1902,15.5439,15.6446,75100.0],["2023-03-20",15.7453,16.1986,15.7369,15.7369,39800.0],["2023-03-21",16.0727,16.358,15.9636,16.123,41900.0],["2023-03-22",16.2237,16.2237,15.4432,15.4852,21700.0],["2023-03-23",15.6111,15.6111,14.9228,15.1578,31500.0],["2023-03-24",15.0991,15.5187,14.948,15.3593,30600.0],["2023-03-27",15.5943,16.0978,15.5439,15.7789,66700.0],["2023-03-28",15.6194,15.7957,15.3593,15.4264,28700.0],["2023-03-29",15.6446,15.6446,15.2334,15.3593,40000.0],["2023-03-30",15.7034,15.7034,14.9312,15.1578,32000.0],["2023-03-31",15.2166,15.4768,15.0319,15.3341,45600.0],["2023-04-03",15.3593,15.418,15.0739,15.3593,34800.0],["2023-04-04",15.3173,15.3509,14.7214,14.9144,33000.0],["2023-04-05",14.8221,14.99,14.5284,14.6962,38900.0],["2023-04-06",14.7801,14.8809,14.6542,14.7046,13100.0],["2023-04-10",14.713,14.9144,14.6626,14.8473,32700.0],["2023-04-11",15.0235,15.183,14.7717,15.1075,33500.0],["2023-04-12",15.0823,15.2334,14.8137,14.9144,18900.0],["2023-04-13",14.7298,15.0235,14.7298,14.906,14300.0],["2023-04-14",15.0235,15.0235,14.3605,14.6459,29100.0],["2023-04-17",14.7298,14.9228,14.3185,14.9228,19500.0],["2023-04-18",15.0823,15.0823,14.4864,14.5955,25900.0],["2023-04-19",14.6542,14.7885,14.3269,14.5619,26700.0],["2023-04-20",14.52,14.5787,14.2682,14.3353,26700.0],["2023-04-21",14.285,14.52,14.2514,14.2933,26400.0],["2023-04-24",14.2682,14.4864,14.2262,14.3689,12600.0],["2023-04-25",14.2514,14.4192,14.0248,14.0751,27600.0],["2023-04-26",14.0583,14.2346,13.8569,14.2346,30200.0],["2023-04-27",14.2346,14.6794,14.1171,14.6039,20200.0],["2023-04-28",14.4276,14.755,14.3857,14.4612,19700.0],["2023-05-01",14.3773,14.3773,13.9408,13.9744,27500.0],["2023-05-02",14.0248,14.1255,13.3449,13.5883,61800.0],["2023-05-03",13.7814,14.1339,13.689,13.689,31700.0],["2023-05-04",13.5715,14.4025,13.2778,13.5632,78700.0],["2023-05-05",13.8233,13.8233,13.4456,13.5548,43200.0],["2023-05-08",13.5548,13.6723,13.219,13.2442,76100.0],["2023-05-09",13.3551,13.3892,13.0054,13.1163,35800.0],["2023-05-10",13.4489,13.5256,12.9713,13.1163,55300.0],["2023-05-11",12.9713,13.5086,12.9713,13.1078,43900.0],["2023-05-12",13.2186,13.2186,12.8263,13.0822,19600.0],["2023-05-15",13.0566,13.338,12.8946,13.193,27200.0],["2023-05-16",13.2272,13.5853,13.2016,13.3807,37400.0],["2023-05-17",13.5683,13.9435,13.4745,13.7303,115400.0],["2023-05-18",13.8156,14.0032,13.7303,13.9435,29000.0],["2023-05-19",14.1823,14.1823,13.6706,13.7388,21800.0],["2023-05-22",13.9009,14.4382,13.8838,14.4382,54500.0],["2023-05-23",14.4893,14.839,14.4893,14.6258,64500.0],["2023-05-24",14.7025,15.0522,14.5746,14.694,91200.0],["2023-05-25",14.694,14.9413,14.4979,14.5746,11800.0],["2023-05-26",14.6428,14.7708,14.532,14.6769,16600.0],["2023-05-30",14.6428,14.6599,14.3443,14.4808,9100.0],["2023-05-31",14.5234,14.5234,14.1823,14.3273,29800.0],["2023-06-01",14.3785,14.6684,14.2761,14.6258,21300.0],["2023-06-02",14.7793,15.8112,14.7281,15.7174,40700.0],["2023-06-05",15.6492,15.6577,14.8987,15.0863,65500.0],["2023-06-06",15.0863,16.05,15.0863,15.6406,37200.0],["2023-06-07",15.8282,16.7237,15.8282,16.6214,56500.0],["2023-06-08",16.5872,16.6811,16.3229,16.5872,19400.0],["2023-06-09",16.374,16.5446,16.2376,16.3143,13200.0],["2023-06-12",16.374,16.7578,16.0414,16.195,37100.0],["2023-06-13",15.9306,16.2035,15.9306,16.1438,21800.0],["2023-06-14",16.2035,16.4679,15.9135,15.9135,39500.0],["2023-06-15",15.7941,16.1694,15.76,16.1694,20000.0],["2023-06-16",16.3143,17.0222,15.7515,17.0222,169900.0],["2023-06-20",16.971,16.971,16.067,16.1097,34000.0],["2023-06-21",15.905,16.0244,15.7856,15.7856,17000.0],["2023-06-22",15.4871,15.5895,15.2654,15.4104,19000.0],["2023-06-23",15.2398,16.2205,15.1034,15.9647,193000.0],["2023-06-26",15.8368,15.9647,15.5468,15.6321,32900.0],["2023-06-27",15.598,15.8368,15.5212,15.5809,18600.0],["2023-06-28",15.6577,15.6918,15.4786,15.5724,14800.0],["2023-06-29",15.6662,15.8879,15.6662,15.8368,14100.0],["2023-06-30",16.1011,16.1011,15.5212,15.7003,26500.0],["2023-07-03",15.8197,16.0841,15.6492,16.0244,7800.0],["2023-07-05",15.9903,15.9903,15.5895,15.6918,18000.0],["2023-07-06",15.163,15.4445,15.163,15.4274,12200.0],["2023-07-07",15.4615,15.905,15.4615,15.8027,63300.0],["2023-07-10",15.6406,16.0926,15.3507,15.4274,18700.0],["2023-07-11",15.5639,15.7003,15.3592,15.4359,12200.0],["2023-07-12",15.7174,15.8027,15.6065,15.6662,23900.0],["2023-07-13",15.9476,16.0415,15.8965,16.0415,10500.0],["2023-07-14",16.0841,16.0841,15.598,15.7515,18200.0],["2023-07-17",15.6321,16.0073,15.6321,15.8965,11400.0],["2023-07-18",15.9476,16.6214,15.9476,16.5276,21200.0],["2023-07-19",16.4934,16.954,16.4252,16.954,14900.0],["2023-07-20",16.954,17.1842,16.6725,16.809,18400.0],["2023-07-21",16.9369,17.0392,16.5702,16.6981,16600.0],["2023-07-24",16.7322,16.9199,16.5276,16.8772,10200.0],["2023-07-25",16.7152,17.1672,16.6811,16.6811,9400.0],["2023-07-26",17.1075,17.4656,17.0307,17.3292,20400.0],["2023-07-27",17.8238,17.8324,17.4486,17.6362,17700.0],["2023-07-28",17.8238,17.8238,17.4145,17.4145,16300.0],["2023-07-31",17.5424,17.7897,16.971,17.1075,15600.0],["2023-08-01",17.0648,17.2269,16.9625,17.0137,14400.0],["2023-08-02",16.9113,17.0734,16.6725,17.0478,14600.0],["2023-08-03",17.0478,17.0478,16.8772,16.8943,32700.0],["2023-08-04",17.1928,17.2098,16.5276,16.5958,18200.0],["2023-08-07",16.5531,16.9028,16.519,16.6128,17500.0],["2023-08-08",16.3537,16.5869,16.2241,16.5437,18700.0],["2023-08-09",16.5524,16.5524,16.3364,16.4141,19200.0],["2023-08-10",16.2932,16.656,16.2932,16.3882,18100.0],["2023-08-11",16.3709,16.6647,16.3709,16.6388,10100.0],["2023-08-14",16.6301,16.6301,16.3709,16.3796,9600.0],["2023-08-15",16.3277,16.4919,15.9908,16.0167,30200.0],["2023-08-16",16.0859,16.0859,15.8958,15.9563,15700.0],["2023-08-17",15.9563,16.0859,15.9563,15.9649,11200.0],["2023-08-18",15.8958,16.3277,15.8958,16.0686,16100.0],["2023-08-21",16.0859,16.1809,15.9908,16.0599,14300.0],["2023-08-22",16.0686,16.1031,15.939,15.9563,17200.0],["2023-08-23",16.1204,16.2414,15.8958,16.129,29600.0],["2023-08-24",16.0599,16.4487,16.0599,16.1982,14000.0],["2023-08-25",16.1895,16.3018,15.9217,16.2759,12400.0],["2023-08-28",16.3105,16.6128,16.3105,16.5351,10100.0],["2023-08-29",16.4573,16.6733,16.2845,16.3969,13200.0],["2023-08-30",16.3277,16.3882,15.9217,16.1895,16500.0],["2023-08-31",16.1377,16.1377,15.9995,15.9995,16600.0],["2023-09-01",16.155,16.5437,16.155,16.466,13300.0],["2023-09-05",16.345,16.345,15.939,16.1118,7900.0],["2023-09-06",16.0081,16.0081,15.222,15.3343,17200.0],["2023-09-07",15.3083,15.4552,15.0233,15.1356,80000.0],["2023-09-08",15.2738,15.4379,15.196,15.3688,8700.0],["2023-09-11",15.4811,15.4811,14.9282,14.9714,27200.0],["2023-09-12",15.0578,15.723,15.0578,15.317,10800.0],["2023-09-13",14.9973,15.196,14.9801,15.196,20300.0],["2023-09-14",15.3947,15.5416,15.2997,15.5416,12900.0],["2023-09-15",15.5243,15.6712,15.0405,15.101,84400.0],["2023-09-18",14.9801,14.9973,14.6086,14.6086,17300.0],["2023-09-19",14.6172,14.7209,14.5135,14.5222,15600.0],["2023-09-20",15.2133,15.2133,14.2976,14.2976,13100.0],["2023-09-21",14.263,14.3926,14.0816,14.2285,18700.0],["2023-09-22",14.1594,14.2803,14.0384,14.047,14700.0],["2023-09-25",14.1594,14.5481,14.1594,14.4358,15100.0],["2023-09-26",14.2544,14.3062,14.0989,14.0989,15900.0],["2023-09-27",14.2717,14.3926,14.0557,14.1334,16800.0],["2023-09-28",14.1075,14.4704,14.1075,14.3062,15000.0],["2023-09-29",14.2976,14.5827,14.0816,14.0902,20000.0],["2023-10-02",14.0816,14.0902,13.9175,13.9607,20700.0],["2023-10-03",14.0384,14.0384,13.6151,13.6583,19600.0],["2023-10-04",13.7188,13.952,13.546,13.857,21000.0],["2023-10-05",13.6928,13.9952,13.6928,13.9779,36500.0],["2023-10-06",13.9952,14.1334,13.6842,13.9088,17300.0],["2023-10-09",13.8138,13.8915,13.6756,13.7447,12700.0],["2023-10-10",13.762,14.0211,13.7274,13.9088,21300.0],["2023-10-11",13.9607,14.5481,13.7879,13.857,15700.0],["2023-10-12",13.7188,13.7533,13.546,13.7274,14100.0],["2023-10-13",13.6842,13.8311,13.451,13.5805,12900.0],["2023-10-16",13.5719,13.8829,13.5719,13.7706,12600.0],["2023-10-17",13.8138,14.0902,13.6151,13.8743,34000.0],["2023-10-18",13.9088,13.9088,13.4941,13.5633,21900.0],["2023-10-19",14.9369,15.2133,13.3905,13.4423,15700.0],["2023-10-20",13.5201,13.6324,13.1745,13.3127,26900.0],["2023-10-23",13.3127,13.5028,13.1918,13.2955,15900.0],["2023-10-24",13.4078,13.641,13.2609,13.3991,23000.0],["2023-10-25",13.4164,14.0643,13.3732,13.6842,22500.0],["2023-10-26",13.9952,14.2544,13.6497,14.2457,38200.0],["2023-10-27",14.0384,14.2457,13.7188,13.9088,15700.0],["2023-10-30",13.9693,14.0643,13.7188,13.9952,9600.0],["2023-10-31",13.8915,14.3494,13.8915,14.1939,20100.0],["2023-11-01",14.0125,14.1421,13.8656,13.9693,16700.0],["2023-11-02",14.168,14.4099,13.9952,14.4012,15400.0],["2023-11-03",14.6691,15.3083,14.4012,15.2479,26600.0],["2023-11-06",15.3602,16.1031,15.1183,15.1442,29000.0],["2023-11-07",15.2581,15.2581,14.6008,14.7411,15700.0],["2023-11-08",14.8375,14.9426,14.2853,14.5658,17000.0],["2023-11-09",14.4694,14.6271,14.2065,14.4256,9900.0],["2023-11-10",14.7498,14.7761,14.4957,14.6359,18900.0],["2023-11-13",14.4606,14.8375,14.3642,14.7235,19300.0],["2023-11-14",15.1793,16.266,15.1793,16.2572,26200.0],["2023-11-15",16.2309,16.4062,15.968,16.3186,14800.0],["2023-11-16",16.45,16.45,15.6613,15.8103,11800.0],["2023-11-17",16.0469,16.3799,15.3721,16.0819,23600.0],["2023-11-20",16.2397,16.3098,15.5211,15.9768,17400.0],["2023-11-21",15.6613,16.0294,15.4685,15.4685,10600.0],["2023-11-22",15.8103,16.1784,15.3545,15.5561,16900.0],["2023-11-24",15.3984,15.7752,15.3984,15.7752,9600.0],["2023-11-27",15.6788,15.7752,15.4334,15.4597,15100.0],["2023-11-28",15.4509,15.4948,15.1267,15.3107,17500.0],["2023-11-29",15.5649,15.9943,15.5649,15.9242,21500.0],["2023-11-30",15.8015,15.933,15.3633,15.5211,13300.0],["2023-12-01",15.6963,16.4325,15.6525,16.4325,20700.0],["2023-12-04",16.3887,17.046,16.2134,17.046,29100.0],["2023-12-05",16.8181,17.0109,16.7042,16.748,21900.0],["2023-12-06",16.8532,17.2651,16.3361,16.5114,25700.0],["2023-12-07",16.6691,16.9584,16.4763,16.7042,12700.0],["2023-12-08",16.1784,17.046,16.1784,16.9408,15800.0],["2023-12-11",16.748,16.9233,16.5464,16.7217,39800.0],["2023-12-12",16.8094,16.8094,16.3273,16.5552,19400.0],["2023-12-13",16.564,17.8172,16.266,17.2563,76000.0],["2023-12-14",17.7208,18.2379,17.3264,18.2379,58200.0],["2023-12-15",18.4044,18.6673,17.8698,18.6235,114100.0],["2023-12-18",18.7374,18.7637,17.9136,18.1678,23100.0],["2023-12-19",18.2554,19.0267,18.2554,18.6673,27200.0],["2023-12-20",18.7813,19.6226,18.3168,18.6761,63400.0],["2023-12-21",18.9215,19.1669,18.3869,18.9478,21100.0],["2023-12-22",18.8601,19.2808,18.6936,18.9302,38800.0],["2023-12-26",18.6673,19.1844,18.6235,18.9916,34400.0],["2023-12-27",18.904,19.4035,18.8514,19.2107,24000.0],["2023-12-28",19.0179,19.3246,18.9303,19.1844,16300.0],["2023-12-29",19.0529,19.3597,18.5709,18.5797,17400.0],["2024-01-02",18.4132,19.0354,18.2467,18.6235,25600.0],["2024-01-03",18.5797,18.7287,17.8786,18.0363,29000.0],["2024-01-04",18.1503,18.3168,17.8435,17.9136,21500.0],["2024-01-05",17.7208,18.3168,17.7208,18.0451,81400.0],["2024-01-08",17.8786,18.2467,17.7997,18.01,21000.0],["2024-01-09",17.7383,17.8435,17.528,17.5543,21600.0],["2024-01-10",17.4228,17.6945,17.3089,17.6244,16900.0],["2024-01-11",17.4228,17.9399,17.081,17.4404,22700.0],["2024-01-12",17.6682,17.8085,17.1424,17.3352,19300.0],["2024-01-16",17.0635,17.2388,16.8795,17.0285,18000.0],["2024-01-17",16.7568,17.1687,16.7568,16.9583,13400.0],["2024-01-18",17.046,17.344,16.9145,17.1073,16600.0],["2024-01-19",17.2914,17.8172,16.9934,17.7208,33000.0],["2024-01-22",17.9399,18.1415,17.4316,18.1415,18600.0],["2024-01-23",18.3255,18.3431,17.7033,17.9049,25900.0],["2024-01-24",17.9925,18.2642,17.6332,17.8786,26000.0],["2024-01-25",18.0889,18.0889,16.9759,17.0723,33400.0],["2024-01-26",17.3177,17.7296,17.2388,17.2651,23200.0],["2024-01-29",17.1336,17.826,16.8707,17.826,24300.0],["2024-01-30",17.6332,17.8348,17.4842,17.4842,15100.0],["2024-01-31",17.4141,17.8523,16.415,16.4851,31100.0],["2024-02-01",16.4851,16.7217,16.0294,16.2835,33900.0],["2024-02-02",15.9067,16.5114,15.9067,15.9242,20800.0],["2024-02-05",15.6963,16.1433,15.486,15.7752,27200.0],["2024-02-06",15.8819,16.264,15.4641,15.6419,35100.0],["2024-02-07",15.6419,15.8907,15.0287,15.4908,37400.0],["2024-02-08",15.5086,15.9174,15.4641,15.6952,12200.0],["2024-02-09",15.7574,16.3351,15.7574,16.0952,25000.0],["2024-02-12",16.0152,16.6906,16.0152,16.2374,38400.0],["2024-02-13",15.6597,15.8196,15.2597,15.2597,61900.0],["2024-02-14",15.5352,16.0063,15.3842,15.6419,29900.0],["2024-02-15",15.9174,16.6017,15.873,16.3884,30200.0],["2024-02-16",16.2818,16.584,15.6686,15.6686,31000.0],["2024-02-20",15.4375,15.9796,15.3308,15.5352,17200.0],["2024-02-21",15.6863,16.0774,15.473,15.553,25800.0],["2024-02-22",15.4286,15.7308,15.2686,15.5708,33900.0],["2024-02-23",15.5708,15.7485,15.3753,15.7308,17900.0],["2024-02-26",15.5352,15.7308,15.5352,15.6241,13800.0],["2024-02-27",15.6241,15.713,15.4197,15.473,21200.0],["2024-02-28",15.1175,15.3753,15.0642,15.162,28500.0],["2024-02-29",15.5264,15.7219,15.1087,15.4642,24000.0],["2024-03-01",15.3842,15.6419,15.1709,15.553,30800.0],["2024-03-04",15.6508,16.0418,15.4641,15.8819,30800.0],["2024-03-05",15.873,16.2374,15.7752,15.9352,15100.0],["2024-03-06",15.9441,15.9618,15.5175,15.5264,18700.0],["2024-03-07",15.7041,16.2196,15.553,15.6419,15900.0],["2024-03-08",15.7219,15.9618,15.6508,15.8374,10700.0],["2024-03-11",15.7752,15.8196,15.7397,15.7574,10400.0],["2024-03-12",15.6952,15.7485,15.2597,15.2597,16300.0],["2024-03-13",15.2153,15.713,15.1798,15.2508,22200.0],["2024-03-14",15.1442,15.5352,14.842,14.8954,38900.0],["2024-03-15",14.7443,15.4819,14.7443,15.4819,77000.0],["2024-03-18",15.4375,15.7041,14.8243,14.8243,24400.0],["2024-03-19",14.8687,15.3397,14.8687,15.0109,21600.0],["2024-03-20",14.9042,15.9174,14.8954,15.2864,38700.0],["2024-03-21",15.2331,15.4908,15.0642,15.3219,44900.0],["2024-03-22",15.3664,15.3842,15.1087,15.1709,18000.0],["2024-03-25",15.322,15.5441,15.002,15.1975,24400.0],["2024-03-26",15.242,15.2686,14.8865,14.9398,29800.0],["2024-03-27",15.1087,15.7219,15.1087,15.6419,56300.0],["2024-03-28",15.7219,15.953,15.5264,15.8463,24800.0],["2024-04-01",15.7574,15.7574,15.3397,15.3664,19600.0],["2024-04-02",15.2864,15.3397,14.9309,15.1175,36700.0],["2024-04-03",15.0198,15.3486,15.0198,15.1175,22500.0],["2024-04-04",15.3219,15.4997,15.0642,15.1798,24200.0],["2024-04-05",15.1886,15.3131,15.1087,15.1175,9100.0],["2024-04-08",15.0909,15.2953,15.0375,15.0375,18300.0],["2024-04-09",15.2153,15.2153,14.9931,15.0198,8100.0],["2024-04-10",14.8865,14.9042,14.2288,14.4065,77800.0],["2024-04-11",14.3799,14.6021,14.131,14.2821,34500.0],["2024-04-12",14.1133,14.4776,14.1133,14.2999,13500.0],["2024-04-15",14.371,14.5576,14.0599,14.2821,27900.0],["2024-04-16",14.3177,14.3621,14.0688,14.1755,19600.0],["2024-04-17",14.0866,14.2821,14.0422,14.0422,20000.0],["2024-04-18",14.2199,14.451,14.1755,14.451,26500.0],["2024-04-19",14.3177,15.0287,14.3177,15.0287,22200.0],["2024-04-22",15.0109,15.2242,14.6998,14.9487,18000.0],["2024-04-23",15.0376,15.2331,14.8154,14.9576,18400.0],["2024-04-24",14.7798,15.082,14.4776,14.9665,21600.0],["2024-04-25",15.2242,15.2242,14.6643,14.762,38200.0],["2024-04-26",15.0464,15.0464,14.6732,14.8509,24400.0],["2024-04-29",14.9042,14.9665,14.6198,14.6198,10500.0],["2024-04-30",14.7354,14.7354,14.3799,14.451,22900.0],["2024-05-01",14.5843,15.3486,14.5843,15.1264,24300.0],["2024-05-02",14.9309,15.4908,14.9309,15.2686,31500.0],["2024-05-03",15.5264,15.5264,15.2331,15.3575,15000.0],["2024-05-06",15.5352,15.6152,15.3842,15.5264,24200.0],["2024-05-07",15.5354,15.887,15.4813,15.4903,27200.0],["2024-05-08",15.2739,15.6887,15.2739,15.6796,15700.0],["2024-05-09",15.6887,16.1485,15.6887,16.1485,19600.0],["2024-05-10",16.2026,16.2026,15.8059,15.8059,11500.0],["2024-05-13",15.9862,15.9862,15.7788,15.7788,14400.0],["2024-05-14",15.9862,16.1575,15.878,15.887,13400.0],["2024-05-15",16.0854,16.0854,15.8419,16.0223,13400.0],["2024-05-16",15.6706,16.2296,15.6706,16.2296,22800.0],["2024-05-17",16.2747,16.2747,16.0583,16.1124,20500.0],["2024-05-20",16.1395,16.3559,15.7878,15.7878,22500.0],["2024-05-21",15.7878,16.1124,15.7428,15.9592,14300.0],["2024-05-22",16.1034,16.41,15.7518,15.9862,34400.0],["2024-05-23",15.9862,15.9862,15.355,15.3731,26500.0],["2024-05-24",15.5264,15.869,15.5173,15.869,18800.0],["2024-05-28",16.0042,16.0223,15.4001,15.5264,10500.0],["2024-05-29",15.2919,15.2919,14.9223,14.9583,17100.0],["2024-05-30",15.2288,15.5173,15.2288,15.4091,15300.0],["2024-05-31",15.4091,15.8149,15.4091,15.6165,15400.0],["2024-06-03",15.8419,15.8419,15.2378,15.2378,13000.0],["2024-06-04",15.2108,15.3641,14.9403,14.9854,12500.0],["2024-06-05",15.1747,15.1747,14.9854,15.0575,10600.0],["2024-06-06",14.9223,15.1567,14.8952,15.0305,16400.0],["2024-06-07",15.2378,15.2739,15.0485,15.2288,13700.0],["2024-06-10",15.2108,15.2108,14.9764,14.9854,13700.0],["2024-06-11",14.8772,14.9403,14.6518,14.9313,15400.0],["2024-06-12",15.4452,15.86,15.2378,15.4182,23000.0],["2024-06-13",15.4632,15.4632,15.2559,15.355,14100.0],["2024-06-14",15.1206,15.2378,14.9944,15.0305,22600.0],["2024-06-17",14.9493,15.1026,14.8501,15.1026,22700.0],["2024-06-18",14.8141,15.6075,14.8141,15.1567,27300.0],["2024-06-20",14.9854,15.346,14.9764,15.2469,8000.0],["2024-06-21",15.2649,15.328,14.9313,15.1116,67200.0],["2024-06-24",15.319,15.6977,15.319,15.5354,41500.0],["2024-06-25",15.4542,15.4632,15.1477,15.1477,9800.0],["2024-06-26",15.0214,15.5534,15.0214,15.3821,22300.0],["2024-06-27",15.4903,15.7157,15.2559,15.7157,17300.0],["2024-06-28",15.8329,16.1395,15.7428,16.1395,146800.0],["2024-07-01",16.0132,16.1395,15.5083,15.851,30200.0],["2024-07-02",15.9411,16.0403,15.7067,15.9772,13300.0],["2024-07-03",16.0223,16.0223,15.5805,15.5805,8800.0],["2024-07-05",15.4903,15.6075,14.9764,14.9764,33400.0],["2024-07-08",15.2108,15.3821,14.7509,15.1657,54000.0],["2024-07-09",15.0846,15.3009,15.0485,15.2559,13000.0],["2024-07-10",15.2559,15.5714,15.1928,15.5534,12900.0],["2024-07-11",16.0583,17.0682,15.9141,16.8698,75700.0],["2024-07-12",17.1944,17.4288,16.6354,17.2756,35400.0],["2024-07-15",17.528,18.042,17.2034,17.9247,47000.0],["2024-07-16",18.1952,19.187,18.1051,19.0428,44200.0],["2024-07-17",19.0789,19.4034,18.8985,19.3133,51800.0],["2024-07-18",19.0698,19.5297,18.4116,18.5288,29200.0],["2024-07-19",18.5469,18.7543,18.4026,18.4026,24400.0],["2024-07-22",18.4026,19.0608,18.2043,18.9436,27500.0],["2024-07-23",18.7633,19.8362,18.7633,19.7731,51900.0],["2024-07-24",19.5657,19.9534,18.9707,19.142,47700.0],["2024-07-25",18.8534,19.3313,18.5198,18.8354,37400.0],["2024-07-26",19.187,19.187,17.9879,18.619,73100.0],["2024-07-29",18.637,18.637,17.7174,18.087,33800.0],["2024-07-30",18.2403,19.0157,18.1051,18.8805,43400.0],["2024-07-31",18.7452,19.4034,18.5739,18.7002,50000.0],["2024-08-01",18.9436,18.9436,17.6002,17.7805,46300.0],["2024-08-02",17.0321,17.6092,16.5993,17.2485,31000.0],["2024-08-05",16.401,16.8698,15.851,16.6083,57100.0],["2024-08-06",16.5903,16.7887,16.5092,16.7075,30600.0],["2024-08-07",16.9543,16.9543,16.3145,16.3602,21900.0],["2024-08-08",16.6435,16.6618,16.415,16.5887,26300.0],["2024-08-09",16.5247,16.5247,16.2688,16.3511,24400.0],["2024-08-12",16.4699,16.4699,15.8667,16.0677,26900.0],["2024-08-13",16.1957,16.6801,15.9946,16.5064,25500.0],["2024-08-14",16.5887,16.5887,16.0952,16.214,16600.0],["2024-08-15",16.6892,16.9269,16.3785,16.4699,47100.0],["2024-08-16",16.4516,17.2285,16.4516,17.1919,33800.0],["2024-08-19",17.1919,17.4661,17.0091,17.3382,31400.0],["2024-08-20",17.3839,17.3839,16.8812,17.1736,16400.0],["2024-08-21",17.393,17.6763,17.1371,17.6763,22600.0],["2024-08-22",17.6672,17.7677,17.521,17.521,13800.0],["2024-08-23",17.9048,18.9559,17.9048,18.6817,36300.0],["2024-08-26",19.0199,19.0199,17.9414,18.1059,55100.0],["2024-08-27",18.0511,18.0511,17.8408,17.9505,30000.0],["2024-08-28",18.1333,18.3984,17.914,18.1425,12500.0],["2024-08-29",18.4258,18.4989,18.1333,18.3435,11600.0],["2024-08-30",18.2796,18.4715,18.1425,18.2339,26100.0],["2024-09-03",17.9597,18.115,17.7038,17.8043,32700.0],["2024-09-04",17.7312,17.8683,17.4935,17.6855,15900.0],["2024-09-05",17.85,17.85,17.3382,17.457,15300.0],["2024-09-06",17.5027,17.5027,17.0914,17.2011,16300.0],["2024-09-09",17.3199,17.3382,16.9086,16.9452,16000.0],["2024-09-10",16.9817,17.2376,16.7715,17.2376,28800.0],["2024-09-11",16.8172,17.0548,16.6435,16.9543,26200.0],["2024-09-12",17.0914,17.1279,16.9086,17.1097,13600.0],["2024-09-13",17.3473,17.8134,17.3473,17.6581,25900.0],["2024-09-16",17.4753,17.9414,16.8629,17.8408,21500.0],["2024-09-17",17.85,18.3253,17.521,17.5392,42900.0],["2024-09-18",17.4661,18.179,17.4296,17.9688,27900.0],["2024-09-19",18.3253,18.3892,17.8683,18.2978,40300.0],["2024-09-20",18.0145,18.2887,17.9505,17.9871,105900.0],["2024-09-23",18.0236,18.0236,17.6398,17.6581,16100.0],["2024-09-24",17.6763,17.6763,17.1919,17.3564,45300.0],["2024-09-25",17.3199,17.4296,17.0,17.0731,23500.0],["2024-09-26",17.2833,17.3107,17.0548,17.1645,42800.0],["2024-09-27",17.4204,17.521,17.2925,17.3839,16000.0],["2024-09-30",17.4387,17.4935,17.1919,17.3747,13100.0],["2024-10-01",17.1462,17.1462,16.6253,16.6984,37500.0],["2024-10-02",16.7806,16.8903,16.4699,16.7258,25200.0],["2024-10-03",16.543,16.7075,16.5156,16.5887,13500.0],["2024-10-04",16.872,17.1828,16.8263,16.8995,17400.0],["2024-10-07",16.8995,17.1919,16.6801,16.9909,13500.0],["2024-10-08",17.0731,17.0731,16.8081,16.8263,10400.0],["2024-10-09",16.7441,17.064,16.7349,17.0366,21300.0],["2024-10-10",16.7898,16.9726,16.7167,16.8995,16000.0],["2024-10-11",17.3656,17.7129,17.3564,17.7129,15800.0],["2024-10-14",17.5667,17.7586,17.5667,17.5941,9400.0],["2024-10-15",17.7952,18.0602,17.7769,17.7952,16100.0],["2024-10-16",18.0602,18.5538,18.0054,18.4806,27800.0],["2024-10-17",18.5355,18.8097,18.3161,18.8005,17500.0],["2024-10-18",18.8919,18.8919,18.3161,18.4441,21200.0],["2024-10-21",18.0145,18.8097,17.9414,18.7274,54300.0],["2024-10-22",18.8462,18.9193,18.243,18.3527,8700.0],["2024-10-23",18.1425,18.8097,18.1425,18.8097,16000.0],["2024-10-24",19.1387,19.3855,18.8554,18.9011,50700.0],["2024-10-25",19.157,19.7968,18.8279,19.029,37200.0],["2024-10-28",19.3215,20.2172,19.3215,20.2172,58100.0],["2024-10-29",20.1075,20.5462,19.9339,20.4822,30400.0],["2024-10-30",20.3726,20.6925,20.2995,20.3269,22600.0],["2024-10-31",20.4457,20.4457,19.7145,19.7145,29400.0],["2024-11-01",19.7876,19.8242,19.422,19.486,14400.0],["2024-11-04",19.5408,19.7602,19.5043,19.6688,21100.0],["2024-11-05",19.4951,20.007,19.4951,20.007,19300.0],["2024-11-06",20.7928,22.5402,20.7928,22.5125,129300.0],["2024-11-07",22.4847,22.4847,21.5787,21.7174,45100.0],["2024-11-08",21.93,22.1519,21.6804,22.1242,30300.0],["2024-11-11",22.3645,22.7436,22.2444,22.3645,48200.0],["2024-11-12",22.1334,22.9747,22.0872,22.2074,32200.0],["2024-11-13",22.5772,22.6234,22.1519,22.1704,27200.0],["2024-11-14",22.3738,22.3738,21.9393,22.0964,25700.0],["2024-11-15",22.3553,22.3553,21.9208,22.2074,22600.0],["2024-11-18",22.2259,22.4847,21.7728,21.8006,20500.0],["2024-11-19",21.5232,22.0779,21.1534,21.9947,16300.0],["2024-11-20",22.0317,22.3923,21.1904,21.93,22100.0],["2024-11-21",21.9578,22.4015,21.9115,22.2536,22200.0],["2024-11-22",22.4293,22.8915,22.3923,22.4478,28200.0],["2024-11-25",22.6234,22.9747,22.3368,22.3553,42700.0],["2024-11-26",22.2444,22.5495,22.0872,22.1981,26800.0],["2024-11-27",22.3183,22.4108,22.1612,22.1796,17300.0],["2024-11-29",22.2906,22.383,22.0132,22.0687,13600.0],["2024-12-02",21.7728,22.4015,21.7359,22.041,24800.0],["2024-12-03",22.0132,22.0132,21.514,21.5694,23200.0],["2024-12-04",21.5047,22.0317,21.5047,22.0317,24800.0],["2024-12-05",21.93,22.1427,21.7544,21.8376,19900.0],["2024-12-06",22.0132,22.0132,21.5879,21.9023,17500.0],["2024-12-09",21.8653,22.0594,21.3198,21.5602,22400.0],["2024-12-10",21.4955,22.1427,21.4862,21.8653,25400.0],["2024-12-11",22.1889,22.3368,22.0225,22.1334,37200.0],["2024-12-12",22.041,22.041,21.5787,21.8098,18400.0],["2024-12-13",21.7636,21.93,21.477,21.6342,8200.0],["2024-12-16",21.7359,21.9762,21.6064,21.8468,14000.0],["2024-12-17",21.7544,21.8653,21.4955,21.6249,25800.0],["2024-12-18",21.4677,21.8283,20.2289,20.4415,47400.0],["2024-12-19",20.7559,21.3938,20.0162,20.0994,29600.0],["2024-12-20",19.8128,20.7928,19.8128,20.4415,102700.0],["2024-12-23",20.3676,20.4323,20.0255,20.2843,15800.0],["2024-12-24",20.5987,20.5987,20.1087,20.3491,9300.0],["2024-12-26",20.1087,20.4692,20.0902,20.46,13700.0],["2024-12-27",20.2104,20.2104,18.7958,20.1549,36100.0],["2024-12-30",19.9238,20.2474,19.7943,20.0532,16500.0],["2024-12-31",20.1549,20.2196,19.9515,20.0162,26300.0],["2025-01-02",20.0902,20.0994,19.6094,19.7666,23200.0],["2025-01-03",19.5724,20.0255,19.554,20.0162,18900.0],["2025-01-06",20.0162,20.1087,19.5724,19.7389,22800.0],["2025-01-07",19.7111,19.8128,19.2026,19.3506,29100.0],["2025-01-08",19.1379,19.4153,18.879,19.3875,19900.0],["2025-01-10",19.0362,19.0362,18.2226,18.4907,32900.0],["2025-01-13",18.2596,19.0455,18.2596,18.9438,25800.0],["2025-01-14",19.027,19.3875,18.9345,19.3043,19800.0],["2025-01-15",19.7851,19.9515,19.48,19.8128,24300.0],["2025-01-16",19.7389,19.8683,19.3228,19.4892,28900.0],["2025-01-17",19.6094,19.8868,19.3598,19.7296,21900.0],["2025-01-21",19.369,20.0994,19.369,19.7851,23700.0],["2025-01-22",19.9145,19.933,19.3413,19.6741,26900.0],["2025-01-23",19.4892,19.6834,19.0455,19.6279,24800.0],["2025-01-24",19.4985,20.044,19.4523,19.8406,27500.0],["2025-01-27",19.8775,20.5802,19.8406,20.2566,65300.0],["2025-01-28",20.1919,20.5247,20.1272,20.386,58000.0],["2025-01-29",20.2566,20.7466,20.0532,20.4323,36900.0],["2025-01-30",20.6542,20.7374,20.5247,20.5247,19700.0],["2025-01-31",20.4415,20.7743,20.2474,20.2751,64500.0],["2025-02-03",20.0902,20.3398,19.8313,20.1642,44800.0],["2025-02-04",20.2751,20.8021,20.2751,20.5525,53800.0],["2025-02-05",20.6273,20.6927,20.3654,20.646,40100.0],["2025-02-06",20.6086,21.0013,20.3748,20.9078,30600.0],["2025-02-07",20.8891,20.8891,20.2813,20.5151,27500.0],["2025-02-10",20.5525,20.7301,20.3561,20.6647,41800.0],["2025-02-11",20.487,21.2724,20.487,21.1509,19400.0],["2025-02-12",20.7956,20.8517,20.4777,20.4777,20800.0],["2025-02-13",20.674,20.7956,20.328,20.7862,30600.0],["2025-02-14",20.8984,21.1696,20.6647,20.7582,13900.0],["2025-02-18",20.7862,21.02,20.6927,20.8891,21600.0],["2025-02-19",20.8517,21.1883,20.5805,20.9639,30700.0],["2025-02-20",20.7862,21.0387,20.674,20.833,23900.0],["2025-02-21",21.1789,21.5623,21.0854,21.1415,49000.0],["2025-02-24",21.2444,21.2444,20.7488,21.048,45300.0],["2025-02-25",21.2257,21.4408,21.0854,21.0948,31100.0],["2025-02-26",21.1135,21.2163,20.5899,20.9078,19200.0],["2025-02-27",20.833,21.0574,20.6179,20.7675,14700.0],["2025-02-28",20.6927,21.1602,20.6927,21.1509,19500.0],["2025-03-03",21.1135,21.1509,20.5899,20.8423,22700.0],["2025-03-04",20.6273,20.7395,20.1691,20.1878,24800.0],["2025-03-05",20.0849,20.1597,19.6548,19.7577,24300.0],["2025-03-06",19.3088,19.6829,18.8226,19.5332,25000.0],["2025-03-07",19.421,19.7764,19.2995,19.7577,18400.0],["2025-03-10",19.1873,19.3743,18.7198,18.9161,21900.0],["2025-03-11",18.9909,19.0938,18.7385,18.8133,32100.0],["2025-03-12",18.9255,19.393,18.6543,19.0377,28400.0],["2025-03-13",19.0003,19.0564,18.7385,18.7572,18200.0],["2025-03-14",19.1125,19.3182,19.047,19.1405,15800.0],["2025-03-17",19.0938,19.2901,18.9255,19.0096,18500.0],["2025-03-18",18.8413,19.0283,18.7291,18.9442,20800.0],["2025-03-19",18.9722,19.4678,18.7011,19.2901,18300.0],["2025-03-20",19.2995,19.4491,19.0096,19.1218,11100.0],["2025-03-21",18.8507,19.0564,18.7572,18.9068,75800.0],["2025-03-24",19.2808,19.5613,18.5608,18.9909,28200.0],["2025-03-25",18.9068,18.9442,18.7198,18.7198,22600.0],["2025-03-26",19.5146,19.5146,18.7385,18.9068,14500.0],["2025-03-27",18.9442,19.0844,18.7852,19.0844,25700.0],["2025-03-28",18.7011,18.8039,18.673,18.7572,13900.0],["2025-03-31",18.9816,18.9816,18.4766,18.6449,34500.0],["2025-04-01",18.4953,18.6356,18.1587,18.3177,31500.0],["2025-04-02",18.0185,18.6075,17.7566,18.4112,24400.0],["2025-04-03",17.5042,17.5042,16.9993,17.1489,45200.0],["2025-04-04",16.672,17.579,16.3634,17.4107,46200.0],["2025-04-07",16.9712,18.1213,16.2045,17.6538,36000.0],["2025-04-08",18.1961,18.1961,16.9806,17.2424,26600.0],["2025-04-09",17.0273,18.8133,16.859,18.14,39700.0],["2025-04-10",17.766,18.0372,16.8216,17.1863,23000.0],["2025-04-11",17.4574,17.4574,16.7187,17.1208,18600.0],["2025-04-14",17.1863,17.7566,16.7374,17.5042,36900.0],["2025-04-15",17.4107,17.766,17.1582,17.5042,26200.0],["2025-04-16",17.6538,17.6538,17.1582,17.4668,27900.0],["2025-04-17",17.4574,17.953,17.4574,17.8034,23400.0],["2025-04-21",17.7473,17.7847,17.046,17.6631,25400.0],["2025-04-22",17.9063,18.3831,17.7286,18.2896,27600.0],["2025-04-23",18.7011,18.9722,18.1681,18.3831,35600.0],["2025-04-24",18.3644,18.3644,17.1395,17.4855,32900.0],["2025-04-25",17.2985,17.8969,17.1956,17.7941,48900.0],["2025-04-28",17.9811,18.4112,17.7005,18.2709,38600.0],["2025-04-29",18.1213,18.4486,18.0278,18.4392,23000.0],["2025-04-30",18.1961,18.4018,17.7473,18.1494,28000.0],["2025-05-01",18.4392,18.4673,17.9998,18.2242,26300.0],["2025-05-02",18.3831,18.8694,18.3831,18.832,20300.0],["2025-05-05",18.514,18.9255,18.514,18.5888,34800.0],["2025-05-06",18.6075,18.7198,18.3644,18.5421,38600.0],["2025-05-07",18.7694,19.0629,18.1917,18.2391,68500.0],["2025-05-08",18.5421,18.8735,18.1254,18.4947,35900.0],["2025-05-09",18.4379,18.6273,18.2675,18.4,35400.0],["2025-05-12",18.9209,19.1008,18.8072,18.9114,41200.0],["2025-05-13",19.0913,19.0913,18.8546,18.9114,22500.0],["2025-05-14",18.8546,18.9398,18.5326,18.8262,34400.0],["2025-05-15",18.7504,19.347,18.741,19.2997,40100.0],["2025-05-16",19.1955,19.347,18.9967,19.0724,30800.0],["2025-05-19",18.8357,19.1198,18.7978,19.0913,17300.0],["2025-05-20",19.0724,19.3281,18.8641,19.2145,23600.0],["2025-05-21",19.0345,19.3092,18.5705,18.5989,31600.0],["2025-05-22",18.4853,18.7788,18.2769,18.3338,16800.0],["2025-05-23",18.1633,18.4853,18.0686,18.3148,31000.0],["2025-05-27",18.4095,18.6936,18.1254,18.6747,32000.0],["2025-05-28",18.6841,18.722,18.3338,18.3906,24300.0],["2025-05-29",18.4474,18.6841,18.1917,18.5137,21100.0],["2025-05-30",18.5137,18.7978,18.2296,18.3527,29500.0],["2025-06-02",18.3527,18.7031,18.0875,18.1254,27400.0],["2025-06-03",18.0875,18.3053,18.0875,18.2675,24100.0],["2025-06-04",18.1728,18.4663,17.7845,17.8319,35900.0],["2025-06-05",17.8697,18.1159,17.5856,17.7845,32700.0],["2025-06-06",18.0118,18.2201,17.9076,18.1822,27000.0],["2025-06-09",18.1444,18.3811,17.8603,18.3338,30600.0],["2025-06-10",18.4947,18.9114,18.4947,18.722,27800.0],["2025-06-11",18.5516,18.7126,18.5326,18.5326,27000.0],["2025-06-12",18.4758,18.561,18.3243,18.5326,22200.0],["2025-06-13",18.1917,18.2012,17.7656,17.8319,27500.0],["2025-06-16",17.9834,18.0402,17.7087,17.9076,28500.0],["2025-06-17",17.6614,18.0402,17.6614,17.7371,21800.0],["2025-06-18",17.6614,17.9928,17.6614,17.8508,13600.0],["2025-06-20",18.0212,18.2864,17.5288,17.6046,71100.0],["2025-06-23",18.1159,18.3622,17.794,18.2769,23900.0],["2025-06-24",18.3243,18.6652,18.0023,18.4947,16000.0],["2025-06-25",18.4285,18.4285,18.2201,18.3338,17200.0],["2025-06-26",18.2485,18.7504,18.2485,18.5989,20900.0],["2025-06-27",18.6179,18.8451,18.3906,18.8357,155800.0],["2025-06-30",18.8072,18.8072,18.4663,18.5894,26500.0],["2025-07-01",18.883,19.5648,18.883,19.1766,34100.0],["2025-07-02",19.3281,19.6217,19.1198,19.6027,23600.0],["2025-07-03",19.5459,20.0857,19.5459,19.972,21600.0],["2025-07-07",19.6974,20.0857,19.2902,19.4607,32200.0],["2025-07-08",20.5213,20.5213,19.5459,19.6595,35800.0],["2025-07-09",19.8679,19.8679,19.3849,19.6974,13700.0],["2025-07-10",19.6974,19.9058,19.6217,19.6217,12000.0],["2025-07-11",19.3944,19.3944,19.0535,19.1482,15800.0],["2025-07-14",19.0156,19.3944,19.0156,19.3849,18800.0],["2025-07-15",19.3565,19.3565,18.3716,18.4663,22600.0],["2025-07-16",18.6368,18.9398,18.3148,18.8167,26600.0],["2025-07-17",18.8167,19.8584,18.722,18.9398,29300.0],["2025-07-18",19.1008,19.1008,18.5705,18.58,26500.0],["2025-07-21",18.6368,18.7694,18.4569,18.5326,21100.0],["2025-07-22",18.7883,19.044,18.6084,18.6084,24900.0],["2025-07-23",18.8262,18.8357,18.1728,18.3432,32300.0],["2025-07-24",18.7031,18.7031,17.4341,17.8413,29300.0],["2025-07-25",17.6709,17.8981,17.5951,17.7087,17100.0],["2025-07-28",17.633,17.8981,17.614,17.7371,30900.0],["2025-07-29",17.9171,18.0023,17.5383,17.955,60700.0],["2025-07-30",17.7371,17.9455,17.0648,17.2637,48400.0],["2025-07-31",17.2447,17.2447,16.9511,17.0364,57400.0],["2025-08-01",16.9038,17.2542,16.7239,17.008,59000.0],["2025-08-04",16.9985,17.4815,16.9511,17.3773,48900.0],["2025-08-05",17.5004,17.7277,17.0932,17.614,93400.0],["2025-08-06",17.4125,17.566,16.6158,17.2589,48300.0],["2025-08-07",17.5181,17.5181,16.9805,17.0861,23100.0],["2025-08-08",17.1341,17.2877,16.7981,17.2493,38500.0],["2025-08-11",17.2781,17.4701,16.9037,17.1917,44300.0],["2025-08-12",17.3165,17.9788,17.0669,17.95,35800.0],["2025-08-13",18.0844,18.2764,17.6236,18.2764,27800.0],["2025-08-14",18.0748,18.142,17.8252,18.0748,27000.0],["2025-08-15",18.1516,18.238,17.7196,17.7388,28600.0],["2025-08-18",17.7292,18.0748,17.71,17.998,28200.0],["2025-08-19",18.0268,18.3244,17.6044,18.0556,31700.0],["2025-08-20",18.1036,18.4204,18.1036,18.1708,19600.0],["2025-08-21",18.0076,18.1996,18.0076,18.0844,12400.0],["2025-08-22",18.286,19.2267,18.1324,19.1787,49500.0],["2025-08-25",18.8523,19.1499,18.7371,18.8427,15700.0],["2025-08-26",18.8619,19.3227,18.8427,19.1019,22300.0],["2025-08-27",19.0827,19.2939,18.9771,19.1883,22800.0],["2025-08-28",19.0635,19.2843,18.9291,19.1883,33500.0],["2025-08-29",19.2171,19.2843,19.0539,19.1595,14400.0],["2025-09-02",18.9579,19.2843,18.8235,19.2171,28900.0],["2025-09-03",19.1211,19.3035,18.9963,19.2459,27100.0],["2025-09-04",19.3802,19.8698,19.2651,19.7066,22500.0],["2025-09-05",19.3131,19.8986,19.2651,19.4858,26600.0],["2025-09-08",19.4282,19.4282,19.1691,19.3802,18200.0],["2025-09-09",19.2075,19.4474,19.1595,19.2651,21800.0],["2025-09-10",19.3227,19.553,19.3227,19.3898,19900.0],["2025-09-11",19.4378,19.8794,19.3994,19.8506,28200.0],["2025-09-12",19.5818,19.7546,19.4186,19.4666,14900.0],["2025-09-15",19.5818,19.697,19.3898,19.4666,10000.0],["2025-09-16",19.4378,19.5338,19.2843,19.4762,24600.0],["2025-09-17",19.4378,20.0906,19.4282,19.6778,44300.0],["2025-09-18",19.7354,20.2921,19.4378,20.2921,37300.0],["2025-09-19",20.2058,20.2058,19.361,19.6202,115700.0],["2025-09-22",19.6202,19.8602,19.5242,19.5722,34300.0],["2025-09-23",19.6586,19.9562,19.5722,19.6586,74900.0],["2025-09-24",19.6682,19.9658,19.6202,19.6394,44200.0],["2025-09-25",19.5434,20.8201,19.5434,20.129,114700.0],["2025-09-26",20.1578,20.5225,19.8602,19.9658,47700.0],["2025-09-29",20.129,20.129,19.5146,19.6202,38900.0],["2025-09-30",19.5146,19.649,19.3418,19.505,64200.0],["2025-10-01",19.361,19.7354,19.1499,19.3706,44200.0],["2025-10-02",19.4186,19.553,19.1691,19.4186,30800.0],["2025-10-03",19.4762,19.7258,19.2555,19.3035,35000.0],["2025-10-06",19.4666,19.6778,19.2171,19.361,47000.0],["2025-10-07",19.4858,19.5722,19.0923,19.1307,36300.0],["2025-10-08",19.2171,19.3898,19.1499,19.1787,29300.0],["2025-10-09",19.1115,19.2459,18.9771,19.1595,25900.0],["2025-10-10",19.1307,19.3802,18.4587,18.4587,43700.0],["2025-10-13",18.7851,18.8235,18.4491,18.7083,32600.0],["2025-10-14",18.5451,19.3131,18.5451,19.1499,41300.0],["2025-10-15",19.2171,19.4858,19.0155,19.4378,86900.0],["2025-10-16",19.4378,19.4954,18.2668,18.382,45700.0],["2025-10-17",18.5067,18.7467,18.334,18.5739,37900.0],["2025-10-20",18.4012,18.9483,18.4012,18.9387,21500.0],["2025-10-21",18.8523,19.0923,18.7275,18.8715,24400.0],["2025-10-22",18.8619,19.2843,18.7371,19.0443,26000.0],["2025-10-23",19.2171,20.0234,18.8811,19.697,36700.0],["2025-10-24",19.9658,20.3017,19.505,20.1482,53000.0],["2025-10-27",19.985,21.2808,19.985,20.9545,70400.0],["2025-10-28",20.9449,20.9449,20.5033,20.7529,32500.0],["2025-10-29",20.5609,21.1177,20.2921,20.4649,49100.0],["2025-10-30",20.4553,20.8009,20.3977,20.5897,46300.0],["2025-10-31",20.5417,20.6281,19.9754,20.4169,60900.0],["2025-11-03",20.5129,20.9929,20.1482,20.7721,42700.0],["2025-11-04",20.5801,21.0889,20.5513,20.6377,24300.0],["2025-11-05",20.7542,21.269,20.5891,21.1816,31500.0],["2025-11-06",20.8514,21.0359,20.5115,20.8708,22200.0],["2025-11-07",20.8611,21.1136,20.7834,21.1136,23500.0],["2025-11-10",21.1039,21.1524,20.8125,21.0747,17800.0],["2025-11-11",21.1427,21.2496,20.8319,21.2398,39100.0],["2025-11-12",21.2204,21.4923,21.0844,21.2107,34600.0],["2025-11-13",21.0262,21.4535,20.9776,21.2496,37200.0],["2025-11-14",21.1136,21.2884,20.5503,21.2787,24300.0],["2025-11-17",20.9291,20.9291,20.3463,20.4338,20800.0],["2025-11-18",20.4143,20.8708,20.2881,20.7251,22400.0],["2025-11-19",20.8805,21.0262,20.6086,20.7057,30200.0],["2025-11-20",20.9873,21.0262,20.5697,20.6668,22700.0],["2025-11-21",20.7154,21.5118,20.5989,21.2981,47000.0],["2025-11-24",21.269,21.269,20.8708,21.1913,42400.0],["2025-11-25",21.337,21.7546,21.337,21.6574,37200.0],["2025-11-26",21.7546,21.9488,21.5118,21.774,42500.0],["2025-11-28",21.7546,21.7546,21.3952,21.5798,16200.0],["2025-12-01",21.2787,21.8614,21.2787,21.7254,26700.0],["2025-12-02",21.91,21.91,21.4147,21.4826,28200.0],["2025-12-03",21.6283,22.0945,21.6283,22.0751,29800.0],["2025-12-04",21.8905,22.0556,21.6089,21.8323,19200.0],["2025-12-05",21.7351,21.7546,21.4729,21.5409,22700.0],["2025-12-08",21.5409,21.7934,21.4341,21.5603,27500.0],["2025-12-09",21.8323,21.8808,21.5895,21.8031,31500.0],["2025-12-10",21.6672,22.5121,21.4826,22.3664,95600.0],["2025-12-11",22.3276,22.7258,22.0556,22.6189,41800.0],["2025-12-12",22.6189,22.852,22.3567,22.8034,36900.0],["2025-12-15",23.0171,23.1725,22.8229,23.0754,45900.0],["2025-12-16",23.1239,23.3085,22.7937,23.2696,41900.0],["2025-12-17",23.2211,23.5707,23.0171,23.2308,45300.0],["2025-12-18",23.4541,23.5027,22.8617,23.1531,39900.0],["2025-12-19",23.1142,23.1531,22.3664,22.5315,85800.0],["2025-12-22",22.6092,22.784,22.1722,22.2887,23300.0],["2025-12-23",22.1528,22.483,21.9779,22.1236,29700.0],["2025-12-24",22.0556,22.1528,21.9682,22.0556,12100.0],["2025-12-26",22.1625,22.1625,21.8128,21.8905,15900.0],["2025-12-29",21.9002,22.0751,21.8031,21.9488,35200.0],["2025-12-30",21.9197,21.9197,21.706,21.7254,18600.0],["2025-12-31",21.6574,21.6963,21.4341,21.5506,37400.0],["2026-01-02",21.6575,21.7837,21.0359,21.1427,37000.0],["2026-01-05",21.065,21.7546,21.065,21.57,29400.0],["2026-01-06",21.4244,21.57,21.133,21.5215,40100.0],["2026-01-07",21.4244,21.4244,21.0553,21.2496,18100.0],["2026-01-08",21.1039,21.9002,21.1039,21.8225,34100.0],["2026-01-09",21.8128,21.8905,21.4341,21.5506,25600.0],["2026-01-12",21.4147,21.5895,21.3661,21.5603,18100.0],["2026-01-13",21.3758,21.6963,21.2884,21.6186,44700.0],["2026-01-14",21.4341,21.7934,21.4147,21.7934,26700.0],["2026-01-15",21.6866,22.4344,21.6866,22.211,25300.0],["2026-01-16",22.1528,22.4344,21.9488,22.0653,30300.0],["2026-01-20",21.6769,21.8905,21.5506,21.7254,21000.0],["2026-01-21",21.7837,22.9103,21.7837,22.8617,34000.0],["2026-01-22",22.8326,23.3473,22.3373,22.8714,38100.0],["2026-01-23",22.6869,22.6869,21.91,22.0653,23400.0],["2026-01-26",22.0168,22.2207,21.6283,22.0848,20900.0],["2026-01-27",22.0848,22.3276,21.8517,22.1722,28100.0],["2026-01-28",21.9585,21.9585,21.5895,21.6866,24200.0],["2026-01-29",22.0071,22.5995,21.638,22.5995,30100.0],["2026-01-30",22.4247,23.1239,22.2013,23.0462,52500.0],["2026-02-02",23.0657,24.9983,23.0657,24.8041,74900.0],["2026-02-03",24.7652,25.1343,24.2797,24.9498,50800.0],["2026-02-04",25.2411,25.3382,24.7167,25.144,53700.0],["2026-02-05",25.1052,25.3965,24.6973,25.0663,53400.0],["2026-02-06",25.3674,25.6393,25.1731,25.5519,48400.0],["2026-02-09",25.6296,25.8336,25.2314,25.4354,74900.0],["2026-02-10",25.3285,25.4548,24.7264,25.3285,57900.0],["2026-02-11",25.5639,25.5639,24.5146,25.0147,51600.0],["2026-02-12",25.2501,25.2893,24.5931,25.2795,40500.0],["2026-02-13",25.1913,25.3383,24.7402,25.054,45700.0],["2026-02-17",25.0932,25.2991,24.8284,25.2501,34200.0],["2026-02-18",25.2109,25.5345,24.6323,24.9951,59400.0],["2026-02-19",24.8775,24.8775,24.4166,24.7598,35300.0],["2026-02-20",24.7598,25.152,24.2499,24.9657,69400.0],["2026-02-23",24.8677,24.8677,23.5537,24.0244,87100.0],["2026-02-24",24.0145,24.1714,23.1124,23.8086,30100.0],["2026-02-25",23.8478,24.6127,23.7106,24.4852,26200.0],["2026-02-26",24.6029,24.9265,24.1911,24.4362,37600.0],["2026-02-27",23.9557,24.0832,23.2987,23.8773,63500.0],["2026-03-02",23.436,24.4264,23.436,24.2401,35900.0],["2026-03-03",23.7988,24.2303,23.387,24.1224,26900.0],["2026-03-04",24.3676,24.5048,23.9459,24.3283,41700.0],["2026-03-05",24.0538,24.1911,23.4066,23.9753,66000.0],["2026-03-06",23.4948,23.7008,22.9163,23.4654,53100.0],["2026-03-09",23.0045,23.2301,22.4162,23.2105,31200.0],["2026-03-10",23.034,23.7596,22.8673,23.4066,33300.0],["2026-03-11",23.1124,23.1516,22.6025,22.7398,22400.0],["2026-03-12",22.2495,23.1712,22.2495,22.8869,42600.0],["2026-03-13",23.0732,23.0732,22.3868,22.6123,31100.0],["2026-03-16",22.779,23.1614,22.779,23.1418,15300.0],["2026-03-17",23.2105,23.485,22.6908,22.7692,40900.0],["2026-03-18",22.6025,22.9653,22.0338,22.2299,42900.0],["2026-03-19",22.0436,22.7006,21.8965,22.5731,34600.0],["2026-03-20",22.5731,22.6613,21.9847,22.3083,107200.0],["2026-03-23",22.7202,23.5831,22.6515,23.1811,38900.0],["2026-03-24",22.9261,23.6125,22.8575,23.132,27600.0],["2026-03-25",23.3281,23.5144,22.9751,23.2497,54700.0],["2026-03-26",23.1026,23.5439,23.0928,23.4262,16300.0],["2026-03-27",23.1811,23.3379,22.8084,22.9653,23500.0],["2026-03-30",23.2497,23.5341,23.0242,23.2987,33600.0],["2026-03-31",23.6517,23.7596,23.1124,23.3281,41700.0],["2026-04-01",23.3968,24.0538,23.2889,23.6713,25600.0],["2026-04-02",23.4556,23.9851,23.3379,23.6321,17900.0],["2026-04-06",23.5243,23.8675,23.436,23.8577,25000.0],["2026-04-07",23.8086,24.0244,23.5831,24.0145,27600.0],["2026-04-08",24.5146,25.0049,24.2695,24.4264,45500.0],["2026-04-09",24.3872,24.9363,24.0734,24.9363,37600.0],["2026-04-10",24.8088,24.8873,24.397,24.6519,31400.0],["2026-04-13",24.6323,24.6421,24.2989,24.5735,24800.0],["2026-04-14",24.4264,24.4754,24.0244,24.446,48500.0],["2026-04-15",24.3185,24.4166,23.9067,24.093,24600.0],["2026-04-16",23.9557,24.0244,23.0438,23.1418,112900.0],["2026-04-17",23.6615,24.1518,23.2595,24.0145,126300.0],["2026-04-20",23.9361,24.5048,23.7008,23.8282,60300.0],["2026-04-21",23.7792,23.7792,23.0438,23.1811,46200.0],["2026-04-22",23.2693,23.3085,22.9555,23.1909,70700.0],["2026-04-23",23.2497,24.4166,23.1909,24.0047,44400.0],["2026-04-24",23.7694,23.8086,23.4262,23.5635,33000.0],["2026-04-27",23.5341,23.9361,23.3674,23.8871,55400.0],["2026-04-28",24.0047,24.2401,23.5341,24.1322,64800.0],["2026-04-29",23.9557,23.9557,23.436,23.5439,52900.0],["2026-04-30",23.2889,23.6713,23.2889,23.485,35300.0],["2026-05-01",23.5439,23.7204,23.0634,23.5439,38000.0],["2026-05-04",23.6027,23.6713,22.9751,23.083,36200.0],["2026-05-05",23.3085,23.6812,23.1124,23.5243,40900.0],["2026-05-06",23.6432,23.8116,23.2369,23.6233,40600.0],["2026-05-07",23.7125,24.2179,23.7026,23.8909,34500.0],["2026-05-08",23.9107,23.9107,23.5936,23.8711,20400.0],["2026-05-11",23.8711,23.8711,23.1774,23.227,28000.0],["2026-05-12",23.1576,23.4351,22.6919,23.1081,51600.0],["2026-05-13",22.8504,22.9495,22.7613,22.8703,23500.0],["2026-05-14",22.8504,23.2963,22.8504,23.0486,24000.0],["2026-05-15",22.9297,22.9991,22.3748,22.5532,35400.0],["2026-05-18",22.5036,23.1576,22.5036,23.0585,31900.0],["2026-05-19",23.0585,23.2072,22.8405,23.0883,31900.0],["2026-05-20",23.0486,23.6134,22.8901,23.4252,48200.0],["2026-05-21",23.1774,23.6729,23.1378,23.5738,33000.0],["2026-05-22",23.6233,23.7819,23.3657,23.4351,29800.0],["2026-05-26",23.4945,23.7819,23.3855,23.772,33000.0],["2026-05-27",23.7819,23.8909,23.4351,23.7026,53800.0],["2026-05-28",23.7224,23.7423,23.3558,23.7423,36300.0],["2026-05-29",23.6729,23.8116,23.5243,23.7224,28600.0],["2026-06-01",23.5441,23.7522,23.1081,23.3756,42400.0],["2026-06-02",23.2171,23.8215,23.2171,23.7522,33600.0],["2026-06-03",23.5936,23.5936,22.9793,23.0189,42100.0],["2026-06-04",23.2864,23.7026,23.2864,23.6927,35500.0],["2026-06-05",23.4945,24.0594,23.4846,23.8711,51600.0],["2026-06-08",23.8017,24.0792,23.4153,24.0197,58800.0],["2026-06-09",24.1089,24.426,23.881,24.2972,70600.0],["2026-06-10",24.3665,24.6836,23.9801,24.5944,67900.0],["2026-06-11",24.6638,24.8025,24.1882,24.6242,90000.0],["2026-06-12",24.9115,25.2584,24.8917,25.0404,64600.0],["2026-06-15",25.1494,25.189,24.2575,24.4062,52300.0],["2026-06-16",24.7233,24.9611,24.3071,24.5548,73800.0],["2026-06-17",24.7233,24.8124,24.0891,24.3764,95800.0],["2026-06-18",24.7233,24.971,24.2575,24.6935,126400.0],["2026-06-22",24.5746,24.9115,24.5746,24.8818,59000.0],["2026-06-23",24.9512,25.625,24.9016,25.3971,40800.0],["2026-06-24",25.5358,25.9718,25.4764,25.8331,57500.0],["2026-06-25",25.9619,25.9619,25.5259,25.6547,68800.0],["2026-06-26",25.7439,27.1015,25.7439,26.7249,482400.0],["2026-06-29",26.4474,26.6159,25.4367,26.3979,124100.0],["2026-06-30",26.2889,26.6754,25.8628,26.2889,54700.0],["2026-07-01",26.4078,27.369,26.4078,27.1609,46600.0],["2026-07-02",27.1708,27.1708,26.5664,26.8438,102600.0],["2026-07-06",26.6357,27.0024,26.5465,26.715,67200.0],["2026-07-07",26.8636,27.0618,26.1898,26.2592,49700.0],["2026-07-08",26.2195,26.2195,25.4367,25.7637,44100.0],["2026-07-09",25.6448,26.3979,25.6448,25.9817,57000.0],["2026-07-10",26.0015,26.5564,25.8034,26.0808,38800.0],["2026-07-13",26.2096,26.6952,26.0114,26.3384,76500.0],["2026-07-14",26.4276,26.5664,26.061,26.2294,42400.0],["2026-07-15",26.1304,26.8438,25.9421,26.5763,56600.0],["2026-07-16",26.7943,27.6167,26.7943,27.3591,50500.0],["2026-07-17",27.1213,27.5176,26.6258,26.7943,61100.0],["2026-07-20",26.5564,26.9925,26.4177,26.715,48300.0],["2026-07-21",26.5862,26.8934,26.2394,26.7745,52300.0],["2026-07-22",26.6754,26.9132,25.9619,26.3781,60000.0],["2026-07-23",26.3583,26.9429,25.6349,26.9429,66400.0],["2026-07-24",26.824,27.5375,26.4772,27.0222,45800.0],["2026-07-27",27.369,27.6564,27.1708,27.4582,40900.0],["2026-07-28",27.4582,28.1815,27.4582,27.7654,56600.0],["2026-07-29",27.4681,28.0626,27.4681,27.7059,43500.0],["2026-07-30",27.8149,27.8248,27.3789,27.5176,38700.0],["2026-07-31",27.4978,27.9338,27.3195,27.7951,57600.0],["2026-08-03",28.241,28.5383,27.9735,27.9933,67300.0],["2026-08-04",28.1617,28.4392,27.7455,28.35,73400.0],["2026-08-05",28.46,28.46,27.96,28.27,29500.0],["2026-08-06",28.23,28.52,28.0,28.32,126400.0],["2026-08-07",28.25,28.47,28.14,28.43,65300.0],["2026-08-10",28.12,28.42,28.08,28.39,90900.0],["2026-08-11",28.46,29.11,28.44,29.11,112600.0],["2026-08-12",29.15,29.57,29.02,29.52,75000.0],["2026-08-13",29.52,30.32,29.52,30.0,77900.0],["2026-08-14",29.92,30.33,29.37,29.83,202000.0],["2026-08-17",29.54,30.195,29.54,29.92,77527.0],["2026-08-18",29.97,30.15,29.1,29.14,70303.170268]]}