{"t":"CAE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-07-29",5.1328,5.2409,5.0942,5.2023,10800.0],["2002-07-30",5.1714,5.2486,5.1251,5.1251,8300.0],["2002-07-31",5.1019,5.1019,4.9012,5.0247,6700.0],["2002-08-01",4.9784,4.9784,4.8627,4.8627,3500.0],["2002-08-02",4.8704,4.8704,4.8704,4.8704,400.0],["2002-08-05",4.8241,4.8241,4.8241,4.8241,600.0],["2002-08-06",4.7932,4.8627,4.7932,4.8627,2900.0],["2002-08-07",4.8858,4.8858,4.3455,4.4459,12900.0],["2002-08-08",3.975,4.0136,3.8592,3.8592,19900.0],["2002-08-09",3.6663,3.6663,3.3267,3.5042,46400.0],["2002-08-12",3.5814,3.6277,3.5196,3.5351,6500.0],["2002-08-13",3.5351,3.5351,2.9099,3.0102,28000.0],["2002-08-14",2.9022,2.9562,2.7478,2.9485,41600.0],["2002-08-15",3.1337,3.2109,3.0874,3.1646,28000.0],["2002-08-16",3.2186,3.2958,3.1877,3.2186,10900.0],["2002-08-19",3.2958,3.3344,3.2572,3.3344,18600.0],["2002-08-20",3.3575,3.5119,3.3575,3.4579,11800.0],["2002-08-21",3.5351,3.5968,3.4888,3.5274,19600.0],["2002-08-22",3.5659,3.6045,3.5505,3.5582,8200.0],["2002-08-23",3.5196,3.5196,3.3112,3.3112,21000.0],["2002-08-26",3.3961,3.4193,3.3807,3.4039,7600.0],["2002-08-27",3.4656,3.4656,3.3344,3.3344,5100.0],["2002-08-28",3.3961,3.3961,3.3112,3.319,1300.0],["2002-08-29",3.319,3.3498,3.3035,3.3421,3000.0],["2002-08-30",3.319,3.3421,3.2804,3.3421,4400.0],["2002-09-03",3.3961,3.3961,3.0874,3.1337,26900.0],["2002-09-04",3.126,3.2263,3.1183,3.2109,5100.0],["2002-09-05",3.1723,3.1723,2.9639,2.9793,11900.0],["2002-09-06",2.9793,2.9793,2.8944,2.9253,25800.0],["2002-09-09",2.8636,2.8636,2.8327,2.8636,3700.0],["2002-09-10",2.9407,2.9716,2.9407,2.9716,2200.0],["2002-09-11",2.9405,2.9716,2.8938,2.8938,1900.0],["2002-09-12",2.9172,2.9172,2.8394,2.8549,2300.0],["2002-09-13",2.8549,2.8938,2.8549,2.8938,200.0],["2002-09-16",2.816,2.816,2.676,2.676,14600.0],["2002-09-17",2.6449,2.7227,2.4893,2.5204,33700.0],["2002-09-18",2.466,2.466,2.3571,2.3571,12600.0],["2002-09-19",2.2948,2.3415,2.1859,2.1859,24100.0],["2002-09-20",2.1859,2.326,2.0926,2.326,26700.0],["2002-09-23",2.2948,2.2948,2.2559,2.2637,18400.0],["2002-09-24",2.2559,2.3493,2.217,2.217,21100.0],["2002-09-25",2.2559,2.2559,2.1626,2.1859,27400.0],["2002-09-26",2.217,2.3026,2.217,2.3026,9200.0],["2002-09-27",2.2015,2.3882,2.2015,2.3337,15400.0],["2002-09-30",2.2637,2.3026,2.2093,2.2637,11400.0],["2002-10-01",2.2871,2.3026,2.2559,2.2793,17500.0],["2002-10-02",2.0226,2.0226,1.9448,1.9681,33800.0],["2002-10-03",1.9681,1.9759,1.937,1.9759,4700.0],["2002-10-04",1.9915,2.0226,1.9059,1.9603,23600.0],["2002-10-07",1.9992,1.9992,1.7892,1.8125,18400.0],["2002-10-08",1.7503,1.7503,1.6647,1.7347,24100.0],["2002-10-09",1.657,1.6958,1.5947,1.6958,13200.0],["2002-10-10",1.7503,1.8281,1.7503,1.8281,15000.0],["2002-10-11",1.867,1.9681,1.867,1.9526,12700.0],["2002-10-14",1.9681,2.0303,1.9526,2.0303,3400.0],["2002-10-15",2.0926,2.1315,2.0926,2.0926,12200.0],["2002-10-16",2.0615,2.1081,1.9603,1.9603,23900.0],["2002-10-17",2.0226,2.1315,2.0226,2.1315,27300.0],["2002-10-18",2.1393,2.2948,2.1393,2.1937,52600.0],["2002-10-21",2.2015,2.3337,2.1782,2.3026,10700.0],["2002-10-22",2.2637,2.3337,2.2637,2.3337,40700.0],["2002-10-23",2.3337,2.7227,2.3337,2.7071,145800.0],["2002-10-24",2.7927,2.8083,2.5982,2.5982,29900.0],["2002-10-25",2.5827,2.5904,2.5671,2.5904,33000.0],["2002-10-28",2.6449,2.6605,2.5904,2.5904,5800.0],["2002-10-29",2.5282,2.5671,2.5282,2.5438,6400.0],["2002-10-30",2.5982,2.7616,2.5982,2.6605,16900.0],["2002-10-31",2.7227,2.7227,2.6293,2.6527,13300.0],["2002-11-01",2.6605,2.6605,2.6449,2.6449,2600.0],["2002-11-04",2.6838,2.7771,2.6682,2.7071,8900.0],["2002-11-05",2.7616,2.9172,2.7227,2.8938,19200.0],["2002-11-06",2.9327,3.0105,2.8783,2.9872,49700.0],["2002-11-07",2.9794,2.9794,2.7771,2.8238,18800.0],["2002-11-08",2.7849,2.8472,2.7616,2.7849,5300.0],["2002-11-11",2.7849,2.7849,2.6994,2.7149,2000.0],["2002-11-12",2.7538,2.7538,2.6682,2.6682,5600.0],["2002-11-13",2.5671,2.6216,2.5282,2.6216,19600.0],["2002-11-14",2.6838,2.6838,2.6682,2.6682,1100.0],["2002-11-15",2.6449,2.6838,2.6138,2.6449,6400.0],["2002-11-18",2.6916,2.7382,2.6838,2.6994,9400.0],["2002-11-19",2.676,2.676,2.6449,2.6449,11800.0],["2002-11-20",2.6605,2.6605,2.5749,2.5904,15500.0],["2002-11-21",2.6449,2.6449,2.5671,2.6293,14700.0],["2002-11-22",2.6293,2.6293,2.5282,2.536,13500.0],["2002-11-25",2.5749,2.6216,2.5593,2.6216,5100.0],["2002-11-26",2.676,2.7227,2.6527,2.6527,11000.0],["2002-11-27",2.6916,2.7771,2.6916,2.7382,4400.0],["2002-11-29",2.7616,2.7616,2.7616,2.7616,200.0],["2002-12-02",2.816,2.9249,2.816,2.9249,15100.0],["2002-12-03",2.8938,2.9327,2.8783,2.8938,3000.0],["2002-12-04",2.8316,2.9094,2.8316,2.9094,5500.0],["2002-12-05",2.8394,2.8394,2.8005,2.8394,1400.0],["2002-12-06",2.8005,2.8005,2.676,2.676,7000.0],["2002-12-09",2.6216,2.6216,2.4349,2.4349,4700.0],["2002-12-10",2.5049,2.5515,2.4893,2.5515,5900.0],["2002-12-11",2.6301,2.7086,2.6301,2.6458,6600.0],["2002-12-12",2.6615,2.6929,2.6615,2.6929,2400.0],["2002-12-13",2.7321,2.7321,2.6929,2.7164,5400.0],["2002-12-16",2.6929,2.7007,2.6615,2.6615,26500.0],["2002-12-17",2.74,2.7557,2.6065,2.6065,26000.0],["2002-12-18",2.6144,2.6222,2.4966,2.5044,5200.0],["2002-12-19",2.5123,2.6065,2.5123,2.5515,14600.0],["2002-12-20",2.5594,2.5594,2.5123,2.5123,300.0],["2002-12-23",2.5515,2.5515,2.5123,2.5123,3000.0],["2002-12-24",2.4809,2.5987,2.4809,2.5987,1600.0],["2002-12-26",2.5672,2.7478,2.473,2.7478,18900.0],["2002-12-27",2.6693,2.6693,2.5594,2.6222,10900.0],["2002-12-30",2.6222,2.6301,2.5987,2.6301,1500.0],["2002-12-31",2.6458,2.6536,2.6458,2.6536,800.0],["2003-01-02",2.6693,2.7086,2.6693,2.6929,1500.0],["2003-01-03",2.7478,2.7635,2.7243,2.7243,7800.0],["2003-01-06",2.7871,2.9048,2.7792,2.8106,17300.0],["2003-01-07",2.8342,2.9676,2.8342,2.9676,7800.0],["2003-01-08",2.9362,2.9441,2.9127,2.9441,7800.0],["2003-01-09",3.0069,3.0776,3.0069,3.0776,6500.0],["2003-01-10",3.1247,3.1247,3.1011,3.1011,300.0],["2003-01-13",3.1325,3.1796,3.1325,3.1718,4800.0],["2003-01-14",3.1953,3.2503,3.1796,3.2346,13400.0],["2003-01-15",3.2895,3.2895,3.1404,3.1482,15600.0],["2003-01-16",3.1561,3.1796,3.0226,3.0226,13600.0],["2003-01-17",2.9912,3.0069,2.9362,2.9362,5900.0],["2003-01-21",2.9833,3.0697,2.9833,2.9833,30800.0],["2003-01-22",2.9048,2.9519,2.9048,2.9284,1900.0],["2003-01-23",2.8813,2.8813,2.8028,2.8499,2100.0],["2003-01-24",2.9048,2.9048,2.7243,2.7478,20000.0],["2003-01-27",2.7164,2.7164,2.6301,2.6615,3500.0],["2003-01-28",2.6065,2.6301,2.6065,2.6301,600.0],["2003-01-29",2.6065,2.6301,2.6065,2.6301,1400.0],["2003-01-30",2.685,2.7478,2.685,2.7007,5700.0],["2003-01-31",2.7007,2.7007,2.7007,2.7007,0.0],["2003-02-03",2.6222,2.6222,2.583,2.6065,5400.0],["2003-02-04",2.5437,2.5437,2.5437,2.5437,500.0],["2003-02-05",2.6222,2.6301,2.528,2.5594,12000.0],["2003-02-06",2.5123,2.5515,2.5123,2.5358,2800.0],["2003-02-07",2.5515,2.5751,2.4652,2.4652,8200.0],["2003-02-10",2.473,2.473,2.4573,2.4652,400.0],["2003-02-11",2.473,2.4887,2.4652,2.4652,4300.0],["2003-02-12",2.4573,2.4652,2.4416,2.4416,2800.0],["2003-02-13",2.4181,2.4338,2.4024,2.4102,4200.0],["2003-02-14",2.3553,2.4102,2.3553,2.3867,21400.0],["2003-02-18",2.3788,2.528,2.3788,2.4573,5400.0],["2003-02-19",2.4573,2.4652,2.4416,2.4652,3200.0],["2003-02-20",2.4652,2.5044,2.4652,2.4966,3200.0],["2003-02-21",2.4809,2.4809,2.4416,2.4416,6700.0],["2003-02-24",2.4573,2.4652,2.4259,2.4573,9600.0],["2003-02-25",2.4416,2.4416,2.3945,2.4181,3300.0],["2003-02-26",2.4652,2.4887,2.4259,2.4652,5300.0],["2003-02-27",2.5044,2.5044,2.4966,2.4966,2100.0],["2003-02-28",2.528,2.528,2.4887,2.4887,2600.0],["2003-03-03",2.4573,2.528,2.4024,2.4024,7400.0],["2003-03-04",2.3553,2.371,2.2375,2.3239,28800.0],["2003-03-05",2.3474,2.3474,2.159,2.2061,17600.0],["2003-03-06",2.214,2.2218,2.2061,2.2061,6400.0],["2003-03-07",2.1433,2.1433,2.1433,2.1433,300.0],["2003-03-10",2.0962,2.1354,2.0883,2.1354,3500.0],["2003-03-11",2.1512,2.1747,2.104,2.104,5600.0],["2003-03-12",2.0648,2.0648,1.9941,2.002,2100.0],["2003-03-13",2.0098,2.0805,2.0098,2.0805,4300.0],["2003-03-14",2.1119,2.159,2.104,2.159,8800.0],["2003-03-17",2.1433,2.214,2.1433,2.1983,2000.0],["2003-03-18",2.2768,2.2768,2.1904,2.2061,6100.0],["2003-03-19",2.159,2.159,1.7272,1.7665,54000.0],["2003-03-20",2.0962,2.0962,1.9078,1.9078,55300.0],["2003-03-21",1.9627,1.9863,1.9235,1.9392,18500.0],["2003-03-24",1.9078,1.9235,1.8293,1.8293,15600.0],["2003-03-25",1.7508,1.8685,1.7272,1.7429,6600.0],["2003-03-26",1.6565,1.6565,1.6016,1.6408,25700.0],["2003-03-27",1.6879,1.6879,1.5937,1.5937,31400.0],["2003-03-28",1.6016,1.6016,1.5466,1.5466,68700.0],["2003-03-31",1.5702,1.6565,1.4917,1.633,29900.0],["2003-04-01",1.6801,1.8371,1.6801,1.8293,29200.0],["2003-04-02",1.8607,1.9627,1.8607,1.9627,14600.0],["2003-04-03",2.0412,2.0412,1.9784,1.9784,19700.0],["2003-04-04",2.0805,2.0805,1.8764,1.8842,28900.0],["2003-04-07",1.9627,1.9706,1.8764,1.8921,35600.0],["2003-04-08",1.9706,1.9706,1.8842,1.947,10500.0],["2003-04-09",1.9235,1.9235,1.8842,1.8842,21400.0],["2003-04-10",1.8371,1.8764,1.8371,1.8764,29700.0],["2003-04-11",1.8764,1.9156,1.8764,1.8921,30000.0],["2003-04-14",1.8764,1.8842,1.8528,1.8528,12100.0],["2003-04-15",1.8842,1.8842,1.8293,1.8371,32100.0],["2003-04-16",1.8371,1.845,1.7822,1.7822,45700.0],["2003-04-17",1.7822,1.7979,1.7743,1.7743,35800.0],["2003-04-21",1.7979,1.7979,1.7665,1.7822,100900.0],["2003-04-22",1.8371,1.8371,1.7586,1.7822,54900.0],["2003-04-23",1.8057,1.8057,1.7508,1.7743,94500.0],["2003-04-24",1.7743,1.7743,1.7036,1.7036,61800.0],["2003-04-25",1.7115,1.7115,1.6879,1.6958,17300.0],["2003-04-28",1.79,1.79,1.7115,1.7115,24700.0],["2003-04-29",1.7272,1.7351,1.7272,1.7351,1400.0],["2003-04-30",1.7429,1.8842,1.7429,1.8842,19800.0],["2003-05-01",1.9627,2.0098,1.9627,1.9784,25900.0],["2003-05-02",2.002,2.0883,1.9863,2.0805,14400.0],["2003-05-05",2.1197,2.1983,2.0883,2.0962,33000.0],["2003-05-06",2.2375,2.3788,2.2375,2.2768,37600.0],["2003-05-07",2.3553,2.371,2.1983,2.214,73300.0],["2003-05-08",2.2532,2.2846,2.1433,2.2611,46500.0],["2003-05-09",2.2846,2.3317,2.2846,2.3317,25500.0],["2003-05-12",2.371,2.3867,2.3553,2.3553,30000.0],["2003-05-13",2.3788,2.3788,2.3396,2.3474,12600.0],["2003-05-14",2.3553,2.3553,2.2846,2.3317,15300.0],["2003-05-15",2.3553,2.3631,2.3553,2.3553,10200.0],["2003-05-16",2.3945,2.4181,2.371,2.371,31100.0],["2003-05-19",2.3945,2.3945,2.3553,2.3867,2800.0],["2003-05-20",2.371,2.3867,2.3082,2.3082,50200.0],["2003-05-21",2.3553,2.3553,2.2454,2.3082,26200.0],["2003-05-22",2.3317,2.3553,2.3003,2.3082,6300.0],["2003-05-23",2.2925,2.3317,2.2925,2.3317,136500.0],["2003-05-27",2.3553,2.4181,2.3553,2.4024,38800.0],["2003-05-28",2.4338,2.6536,2.4338,2.583,90500.0],["2003-05-29",2.6065,2.8342,2.6065,2.6379,52200.0],["2003-05-30",2.7086,2.7478,2.6693,2.6693,20500.0],["2003-06-02",2.6693,2.8106,2.6693,2.7871,24200.0],["2003-06-03",2.8263,2.8263,2.74,2.7871,109200.0],["2003-06-04",2.7871,2.9362,2.7792,2.9362,29000.0],["2003-06-05",2.9441,3.109,2.9441,3.0305,29100.0],["2003-06-06",3.054,3.1247,3.054,3.0619,22000.0],["2003-06-09",3.0697,3.0933,3.0069,3.0226,11800.0],["2003-06-10",3.0069,3.109,2.8891,3.1011,23800.0],["2003-06-11",3.1328,3.1328,3.0536,3.1248,9300.0],["2003-06-12",3.1486,3.1644,3.1248,3.1248,33700.0],["2003-06-13",3.1486,3.1486,3.022,3.022,29400.0],["2003-06-16",3.022,3.1011,2.9587,3.0616,9800.0],["2003-06-17",3.1011,3.2119,3.0616,3.1169,38100.0],["2003-06-18",3.1644,3.1723,3.1248,3.1486,9200.0],["2003-06-19",3.1407,3.1723,3.1407,3.1486,20900.0],["2003-06-20",3.1723,3.2752,3.1723,3.2119,11800.0],["2003-06-23",3.1881,3.2435,3.0299,3.0457,106800.0],["2003-06-24",3.0457,3.0932,3.0378,3.0616,12000.0],["2003-06-25",3.0695,3.2277,3.0695,3.1644,30700.0],["2003-06-26",3.204,3.2119,3.196,3.2119,7700.0],["2003-06-27",3.2435,3.2435,3.2198,3.2277,2500.0],["2003-06-30",3.2356,3.3938,3.2356,3.378,23300.0],["2003-07-01",3.3543,3.56,3.3543,3.5283,39100.0],["2003-07-02",3.5362,3.5995,3.4888,3.5995,18700.0],["2003-07-03",3.5995,3.5995,3.5204,3.552,6600.0],["2003-07-07",3.4729,3.6549,3.4413,3.6312,26400.0],["2003-07-08",3.6549,3.6549,3.5362,3.5995,18400.0],["2003-07-09",3.5837,3.6865,3.4888,3.6786,64300.0],["2003-07-10",3.6153,3.6865,3.6074,3.6074,26000.0],["2003-07-11",3.6153,3.6153,3.5125,3.5283,12200.0],["2003-07-14",3.5362,3.56,3.4176,3.4176,47200.0],["2003-07-15",3.3701,3.4334,3.3701,3.3859,9300.0],["2003-07-16",3.3938,3.4334,3.3622,3.4334,5400.0],["2003-07-17",3.4334,3.4808,3.4334,3.465,23700.0],["2003-07-18",3.4808,3.4808,3.3622,3.3622,12500.0],["2003-07-21",3.4017,3.4492,3.3305,3.4334,35300.0],["2003-07-22",3.4017,3.5125,3.3543,3.5046,15300.0],["2003-07-23",3.5046,3.5204,3.4808,3.5204,11400.0],["2003-07-24",3.5995,3.5995,3.5046,3.5362,7600.0],["2003-07-25",3.5283,3.5283,3.5283,3.5283,900.0],["2003-07-28",3.5125,3.5995,3.5125,3.56,11900.0],["2003-07-29",3.5679,3.5679,3.5046,3.5046,3300.0],["2003-07-30",3.5441,3.552,3.4888,3.5125,10500.0],["2003-07-31",3.5046,3.5046,3.4808,3.4808,2500.0],["2003-08-01",3.5204,3.5204,3.4492,3.4492,5400.0],["2003-08-04",3.4808,3.4808,3.4096,3.4096,1800.0],["2003-08-05",3.4096,3.4967,3.4096,3.4729,7700.0],["2003-08-06",3.5283,3.5283,2.9745,2.9983,83600.0],["2003-08-07",2.9983,3.0378,2.9033,3.022,68900.0],["2003-08-08",3.0536,3.0774,3.0536,3.0774,2600.0],["2003-08-11",3.1248,3.1644,3.0932,3.1644,33700.0],["2003-08-12",3.1802,3.2831,3.1802,3.2752,13300.0],["2003-08-13",3.3068,3.3384,3.3068,3.3305,4000.0],["2003-08-14",3.2593,3.2593,3.2198,3.2198,2700.0],["2003-08-15",3.1644,3.1723,3.1644,3.1723,800.0],["2003-08-18",3.2593,3.2831,3.2198,3.2435,7700.0],["2003-08-19",3.2198,3.2435,3.2198,3.2435,8800.0],["2003-08-20",3.2119,3.2593,3.2119,3.2514,2800.0],["2003-08-21",3.2277,3.3622,3.2277,3.3622,7600.0],["2003-08-22",3.3622,3.4255,3.3622,3.4255,2400.0],["2003-08-25",3.378,3.4096,3.378,3.4096,2400.0],["2003-08-26",3.3938,3.4017,3.3622,3.4017,17200.0],["2003-08-27",3.4176,3.4176,3.3701,3.4017,10800.0],["2003-08-28",3.4017,3.4017,3.4017,3.4017,0.0],["2003-08-29",3.4096,3.4413,3.4017,3.4413,2200.0],["2003-09-02",3.4413,3.4967,3.4413,3.4967,4300.0],["2003-09-03",3.5599,3.6311,3.5599,3.5916,23700.0],["2003-09-04",3.6391,3.6707,3.5837,3.6153,10800.0],["2003-09-05",3.5758,3.7815,3.5758,3.7419,19600.0],["2003-09-08",3.7894,3.7894,3.734,3.7498,4000.0],["2003-09-09",3.7182,3.8368,3.7103,3.7894,12700.0],["2003-09-10",3.7973,3.9406,3.7973,3.9406,23600.0],["2003-09-11",3.9804,3.9804,3.861,3.9088,10400.0],["2003-09-12",3.8451,3.8451,3.6938,3.7416,13100.0],["2003-09-15",3.7655,3.7655,3.7336,3.7496,7500.0],["2003-09-16",3.6779,3.7575,3.6779,3.7575,17600.0],["2003-09-17",3.7734,3.7973,3.7416,3.7655,11200.0],["2003-09-18",3.7814,3.7814,3.7177,3.7416,23000.0],["2003-09-19",3.7496,3.7496,3.6859,3.6859,1400.0],["2003-09-22",3.6381,3.7814,3.5903,3.7257,10300.0],["2003-09-23",3.7734,3.7734,3.7098,3.7177,6000.0],["2003-09-24",3.7575,3.7814,3.7575,3.7734,2100.0],["2003-09-25",3.8531,3.8531,3.7496,3.7496,3900.0],["2003-09-26",3.7416,3.7496,3.0968,3.1923,100900.0],["2003-09-29",3.248,3.248,3.057,3.1047,182700.0],["2003-09-30",3.1127,3.1127,2.9774,2.9774,14300.0],["2003-10-01",2.9933,3.2241,2.9933,3.2241,26900.0],["2003-10-02",3.2082,3.3038,3.2082,3.2878,32000.0],["2003-10-03",3.2401,3.264,3.2082,3.2401,6900.0],["2003-10-06",3.2321,3.2958,3.2321,3.2878,11800.0],["2003-10-07",3.256,3.2719,3.2241,3.2241,7600.0],["2003-10-08",3.2321,3.2321,3.1525,3.2241,5700.0],["2003-10-09",3.256,3.3197,3.256,3.264,29100.0],["2003-10-10",3.2799,3.3117,3.2799,3.3117,700.0],["2003-10-13",3.3436,3.4232,3.3436,3.3834,14700.0],["2003-10-14",3.3674,3.3674,3.2799,3.2799,5100.0],["2003-10-15",3.3197,3.3913,3.2958,3.3436,6200.0],["2003-10-16",3.3834,3.4152,3.3834,3.4152,4400.0],["2003-10-17",3.4152,3.4232,3.3674,3.3754,8800.0],["2003-10-20",3.4072,3.4072,3.3276,3.3436,21000.0],["2003-10-21",3.3436,3.3993,3.3436,3.3993,3300.0],["2003-10-22",3.3674,3.3674,3.3197,3.3436,3000.0],["2003-10-23",3.3038,3.3436,3.2958,3.2958,2300.0],["2003-10-24",3.2799,3.2799,3.1843,3.1843,2300.0],["2003-10-27",3.2162,3.2162,3.1605,3.2003,2000.0],["2003-10-28",3.2082,3.248,3.2082,3.2401,1500.0],["2003-10-29",3.2003,3.2241,3.2003,3.2241,223600.0],["2003-10-30",3.2241,3.2878,3.2241,3.264,4300.0],["2003-10-31",3.3038,3.3038,3.2241,3.2401,59200.0],["2003-11-03",3.264,3.2799,3.2241,3.2799,41600.0],["2003-11-04",3.3595,3.5983,3.3595,3.5505,1111200.0],["2003-11-05",3.5824,3.5824,3.3595,3.3834,219400.0],["2003-11-06",3.3276,3.6381,3.2799,3.6381,71500.0],["2003-11-07",3.654,3.654,3.455,3.4789,17500.0],["2003-11-10",3.4789,3.4789,3.3834,3.4072,13900.0],["2003-11-11",3.3993,3.4232,3.2958,3.3674,45200.0],["2003-11-12",3.3993,3.3993,3.3356,3.3595,7000.0],["2003-11-13",3.3754,3.3754,3.2958,3.3197,12200.0],["2003-11-14",3.2878,3.3117,3.2719,3.3038,19500.0],["2003-11-17",3.3038,3.3038,3.2162,3.2401,38000.0],["2003-11-18",3.248,3.2958,3.2321,3.2878,9700.0],["2003-11-19",3.2799,3.3038,3.2401,3.2799,41800.0],["2003-11-20",3.264,3.3356,3.264,3.3276,67100.0],["2003-11-21",3.3276,3.3356,3.2719,3.3038,148100.0],["2003-11-24",3.2878,3.2958,3.264,3.2878,68900.0],["2003-11-25",3.2799,3.3276,3.264,3.3117,19900.0],["2003-11-26",3.3356,3.3436,3.3197,3.3356,5000.0],["2003-11-28",3.3595,3.3834,3.3595,3.3834,1200.0],["2003-12-01",3.3674,3.3674,3.2799,3.2958,13900.0],["2003-12-02",3.2958,3.3754,3.2958,3.3436,7700.0],["2003-12-03",3.3913,3.3913,3.3276,3.3515,6600.0],["2003-12-04",3.2719,3.3197,3.2719,3.2799,8600.0],["2003-12-05",3.2241,3.3117,3.2241,3.2878,13200.0],["2003-12-08",3.2401,3.3356,3.2401,3.3117,19500.0],["2003-12-09",3.264,3.3436,3.264,3.3356,10700.0],["2003-12-10",3.3115,3.4078,3.3115,3.3997,9700.0],["2003-12-11",3.3597,3.3757,3.3436,3.3757,3600.0],["2003-12-12",3.3516,3.3597,3.3115,3.3115,5600.0],["2003-12-15",3.3436,3.3436,3.2554,3.2715,19400.0],["2003-12-16",3.2715,3.3196,3.2233,3.2474,19800.0],["2003-12-17",3.2715,3.2875,3.2394,3.2875,10200.0],["2003-12-18",3.2875,3.3115,3.2795,3.2795,50100.0],["2003-12-19",3.2634,3.4398,3.2634,3.4318,39700.0],["2003-12-22",3.4799,3.5681,3.4799,3.5521,36400.0],["2003-12-23",3.5761,3.5842,3.4879,3.4879,29000.0],["2003-12-24",3.5681,3.6002,3.512,3.5361,14100.0],["2003-12-26",3.5681,3.5681,3.4799,3.4799,2700.0],["2003-12-29",3.5521,3.6483,3.5521,3.6403,9000.0],["2003-12-30",3.6483,3.6643,3.6403,3.6563,28300.0],["2003-12-31",3.6403,3.6403,3.6323,3.6403,4400.0],["2004-01-02",3.6643,3.7285,3.6643,3.7285,6800.0],["2004-01-05",3.7526,3.7526,3.7044,3.7125,7800.0],["2004-01-06",3.6323,3.7044,3.6323,3.6884,21600.0],["2004-01-07",3.7125,3.7125,3.6323,3.6483,3400.0],["2004-01-08",3.6804,3.6804,3.5601,3.6162,263100.0],["2004-01-09",3.6323,3.6964,3.6243,3.6644,58500.0],["2004-01-12",3.6724,3.6804,3.6483,3.6804,5900.0],["2004-01-13",3.6403,3.6964,3.5842,3.5922,5900.0],["2004-01-14",3.5761,3.5761,3.4799,3.496,25900.0],["2004-01-15",3.496,3.52,3.4318,3.52,10000.0],["2004-01-16",3.52,3.6002,3.52,3.5761,7500.0],["2004-01-20",3.5681,3.7044,3.5681,3.7044,252900.0],["2004-01-21",3.7285,3.8488,3.6082,3.8007,50300.0],["2004-01-22",3.7445,3.9049,3.7445,3.8488,62200.0],["2004-01-23",3.7285,3.7445,3.5922,3.6563,56700.0],["2004-01-26",3.6964,3.6964,3.52,3.528,396100.0],["2004-01-27",3.5842,3.6243,3.504,3.504,28300.0],["2004-01-28",3.5441,3.5601,3.4799,3.4879,19200.0],["2004-01-29",3.5521,3.5601,3.4879,3.496,13600.0],["2004-01-30",3.4879,3.5842,3.4879,3.5761,7000.0],["2004-02-02",3.6002,3.6002,3.5441,3.5681,25000.0],["2004-02-03",3.5761,3.7205,3.5761,3.6804,31700.0],["2004-02-04",3.6483,3.7526,3.6483,3.7044,17700.0],["2004-02-05",3.7285,3.7686,3.7285,3.7445,22000.0],["2004-02-06",3.7445,3.8087,3.7445,3.7926,9000.0],["2004-02-09",3.7766,3.8488,3.7445,3.8408,40800.0],["2004-02-10",3.8488,4.0492,3.8488,4.0412,53800.0],["2004-02-11",3.9931,4.1054,3.7926,4.0893,83900.0],["2004-02-12",4.0091,4.0091,3.8007,3.8408,42300.0],["2004-02-13",3.8408,3.8408,3.6804,3.7606,31800.0],["2004-02-17",3.9851,4.0252,3.937,3.9931,19300.0],["2004-02-18",4.0091,4.0252,4.0011,4.0172,9000.0],["2004-02-19",4.0412,4.0572,4.0091,4.0091,15600.0],["2004-02-20",3.9931,3.9931,3.7686,3.8087,10700.0],["2004-02-23",3.8087,3.8488,3.7606,3.7686,27000.0],["2004-02-24",3.7285,3.7686,3.6884,3.7285,22700.0],["2004-02-25",3.7525,3.7525,3.6964,3.7205,12200.0],["2004-02-26",3.6884,3.7445,3.6884,3.7445,14600.0],["2004-02-27",3.7526,3.8808,3.7526,3.8408,16600.0],["2004-03-01",3.8247,3.9049,3.8247,3.8728,10300.0],["2004-03-02",3.8648,3.8648,3.7766,3.8087,10600.0],["2004-03-03",3.7606,3.8327,3.7525,3.8327,10100.0],["2004-03-04",3.7926,3.8247,3.7926,3.8087,7400.0],["2004-03-05",3.8327,3.8889,3.8327,3.8808,9200.0],["2004-03-08",3.953,3.953,3.8889,3.8889,9200.0],["2004-03-09",3.9129,3.9129,3.7846,3.8007,20000.0],["2004-03-10",3.6716,3.6716,3.5828,3.5989,14800.0],["2004-03-11",3.5586,3.5747,3.5263,3.5747,21500.0],["2004-03-12",3.5344,3.5747,3.5102,3.5747,11300.0],["2004-03-15",3.5828,3.607,3.5666,3.607,32900.0],["2004-03-16",3.6312,3.6393,3.494,3.5021,15500.0],["2004-03-17",3.5263,3.5989,3.5263,3.5344,13500.0],["2004-03-18",3.5102,3.5505,3.4214,3.5505,218900.0],["2004-03-19",3.5505,3.607,3.5102,3.607,138200.0],["2004-03-22",3.5344,3.6151,3.5344,3.5424,24200.0],["2004-03-23",3.5909,3.5909,3.4698,3.4698,47700.0],["2004-03-24",3.4456,3.4537,3.373,3.373,51400.0],["2004-03-25",3.4053,3.5747,3.4053,3.5424,27000.0],["2004-03-26",3.5505,3.607,3.5344,3.5344,16300.0],["2004-03-29",3.5263,3.7038,3.5263,3.5989,40000.0],["2004-03-30",3.607,3.607,3.5344,3.5505,13500.0],["2004-03-31",3.5344,3.607,3.5263,3.5344,45600.0],["2004-04-01",3.5424,3.6716,3.5424,3.6716,59500.0],["2004-04-02",3.6958,3.728,3.6796,3.6958,41600.0],["2004-04-05",3.7522,3.8249,3.6958,3.8007,25800.0],["2004-04-06",3.6716,3.8329,3.6716,3.8329,8300.0],["2004-04-07",3.8491,3.8491,3.72,3.7684,17900.0],["2004-04-08",3.7765,3.7765,3.6635,3.6958,21700.0],["2004-04-12",3.6958,3.7765,3.6716,3.6877,53600.0],["2004-04-13",3.6958,3.7119,3.6473,3.6554,19400.0],["2004-04-14",3.6151,3.6473,3.5182,3.5344,37700.0],["2004-04-15",3.5424,3.5666,3.5182,3.5263,4900.0],["2004-04-16",3.5505,3.6151,3.5263,3.5828,24400.0],["2004-04-19",3.6151,3.6716,3.5505,3.5505,14700.0],["2004-04-20",3.5586,3.5747,3.494,3.494,16900.0],["2004-04-21",3.5021,3.5182,3.4779,3.494,16200.0],["2004-04-22",3.494,3.494,3.4456,3.4779,29500.0],["2004-04-23",3.4375,3.5021,3.4295,3.4698,66000.0],["2004-04-26",3.4537,3.486,3.4375,3.4698,5300.0],["2004-04-27",3.4698,3.5263,3.4456,3.5263,18500.0],["2004-04-28",3.4779,3.4779,3.2923,3.3084,41100.0],["2004-04-29",3.3407,3.3811,3.3165,3.3488,5600.0],["2004-04-30",3.3326,3.3811,3.3165,3.3326,44300.0],["2004-05-03",3.3649,3.4133,3.3326,3.3407,10000.0],["2004-05-04",3.3488,3.4617,3.3488,3.4375,17700.0],["2004-05-05",3.3891,3.4133,3.3488,3.3568,6900.0],["2004-05-06",3.373,3.373,3.3084,3.3407,15700.0],["2004-05-07",3.3004,3.3004,3.2358,3.2439,19600.0],["2004-05-10",3.2277,3.2277,3.1228,3.2197,16300.0],["2004-05-11",3.26,3.2762,3.2035,3.2519,20700.0],["2004-05-12",3.2439,3.2439,3.1632,3.2116,31800.0],["2004-05-13",3.139,3.2035,3.139,3.2035,9400.0],["2004-05-14",3.1713,3.1955,3.139,3.1713,44500.0],["2004-05-17",3.1713,3.1874,3.0502,3.0502,15000.0],["2004-05-18",3.0583,3.0663,3.0018,3.0018,23300.0],["2004-05-19",3.0421,3.2277,3.0421,3.1713,24300.0],["2004-05-20",3.1309,3.2035,3.1309,3.1713,26800.0],["2004-05-21",3.139,3.2035,3.139,3.1955,16500.0],["2004-05-24",3.2519,3.2681,3.147,3.1955,15400.0],["2004-05-25",3.1874,3.2519,3.1874,3.2277,9100.0],["2004-05-26",3.3004,3.3004,3.2358,3.2681,21200.0],["2004-05-27",3.3084,3.3407,3.2197,3.3407,15500.0],["2004-05-28",3.3488,3.3811,3.2923,3.3326,17100.0],["2004-06-01",3.3004,3.3084,3.26,3.3084,7000.0],["2004-06-02",3.3246,3.3568,3.2681,3.3004,8200.0],["2004-06-03",3.2842,3.3084,3.2358,3.2358,12400.0],["2004-06-04",3.3165,3.3407,3.2923,3.2923,6500.0],["2004-06-07",3.2923,3.4053,3.2923,3.373,10900.0],["2004-06-08",3.373,3.4133,3.3165,3.4133,11500.0],["2004-06-09",3.389,3.4296,3.3808,3.3971,16600.0],["2004-06-10",3.4215,3.4865,3.4215,3.4865,12100.0],["2004-06-14",3.4702,3.4702,3.3402,3.3402,15700.0],["2004-06-15",3.3483,3.3889,3.3321,3.3808,36200.0],["2004-06-16",3.3646,3.3646,3.1451,3.2183,105500.0],["2004-06-17",3.2345,3.2752,3.2345,3.2589,32700.0],["2004-06-18",3.2833,3.3727,3.2833,3.2914,20300.0],["2004-06-21",3.3158,3.3402,3.2914,3.2914,11200.0],["2004-06-22",3.3646,3.4946,3.3483,3.4946,66200.0],["2004-06-23",3.4946,3.4946,3.3727,3.4296,14000.0],["2004-06-24",3.454,3.519,3.454,3.4946,24500.0],["2004-06-25",3.4783,3.5515,3.4702,3.5352,8100.0],["2004-06-28",3.4946,3.584,3.4946,3.5759,11500.0],["2004-06-29",3.5921,3.5921,3.5515,3.584,20400.0],["2004-06-30",3.6003,3.7303,3.584,3.6815,13400.0],["2004-07-01",3.6734,3.7303,3.6571,3.7303,8100.0],["2004-07-02",3.6815,3.714,3.6571,3.7059,16400.0],["2004-07-06",3.714,3.7222,3.6328,3.6328,16900.0],["2004-07-07",3.649,3.7059,3.6328,3.6897,11200.0],["2004-07-08",3.649,3.7059,3.6409,3.6653,4900.0],["2004-07-09",3.6571,3.6896,3.6328,3.6571,5900.0],["2004-07-12",3.5921,3.6165,3.5677,3.6084,22900.0],["2004-07-13",3.5271,3.6328,3.5271,3.6165,19900.0],["2004-07-14",3.6165,3.6571,3.5759,3.6328,20100.0],["2004-07-15",3.6084,3.6165,3.5515,3.5515,32400.0],["2004-07-16",3.6003,3.6003,3.5759,3.6003,14300.0],["2004-07-19",3.6003,3.6571,3.584,3.6409,21000.0],["2004-07-20",3.6571,3.7384,3.6409,3.6978,9300.0],["2004-07-21",3.7222,3.7222,3.6571,3.6653,4800.0],["2004-07-22",3.7222,3.8847,3.7222,3.7709,33000.0],["2004-07-23",3.779,3.9172,3.7709,3.9091,15200.0],["2004-07-26",3.8603,3.8766,3.7953,3.8766,6200.0],["2004-07-27",3.8684,3.8684,3.7872,3.7872,8900.0],["2004-07-28",3.8034,3.8766,3.779,3.8522,23700.0],["2004-07-29",3.8278,3.8684,3.8278,3.8441,22300.0],["2004-07-30",3.8522,3.9091,3.8441,3.8766,8600.0],["2004-08-02",3.9172,3.9741,3.8603,3.9741,22700.0],["2004-08-03",3.8603,4.0554,3.8603,3.9822,49000.0],["2004-08-04",3.9497,3.9497,3.8441,3.8928,8600.0],["2004-08-05",3.8522,3.8603,3.6571,3.6978,21400.0],["2004-08-06",3.6815,3.7059,3.6246,3.649,4800.0],["2004-08-09",3.6246,3.6328,3.584,3.6084,33100.0],["2004-08-10",3.6246,3.6246,3.5352,3.5434,46500.0],["2004-08-11",3.4621,3.7059,3.4296,3.6165,14900.0],["2004-08-12",3.5759,3.5759,3.3239,3.3483,18800.0],["2004-08-13",3.3239,3.3808,3.2508,3.3564,18800.0],["2004-08-16",3.3727,3.5596,3.3646,3.4377,12600.0],["2004-08-17",3.4621,3.4946,3.3402,3.3808,27800.0],["2004-08-18",3.3402,3.3483,3.2996,3.3321,32900.0],["2004-08-19",3.3321,3.4052,3.3321,3.3808,11700.0],["2004-08-20",3.3646,3.5596,3.3646,3.5352,13100.0],["2004-08-23",3.5027,3.5027,3.4052,3.4133,10800.0],["2004-08-24",3.3971,3.4133,3.3808,3.389,10300.0],["2004-08-25",3.3646,3.4215,3.3646,3.4133,11500.0],["2004-08-26",3.4133,3.454,3.4052,3.4296,7100.0],["2004-08-27",3.4133,3.454,3.4133,3.4296,8700.0],["2004-08-30",3.4702,3.4946,3.4702,3.4946,2800.0],["2004-08-31",3.5352,3.5759,3.5352,3.5596,6200.0],["2004-09-01",3.5352,3.5759,3.5352,3.5677,2400.0],["2004-09-02",3.584,3.5921,3.5109,3.5271,18000.0],["2004-09-03",3.5271,3.5271,3.4946,3.5027,6000.0],["2004-09-07",3.519,3.5677,3.4865,3.5515,13200.0],["2004-09-08",3.5352,3.6165,3.5271,3.584,18700.0],["2004-09-09",3.6003,3.6003,3.5677,3.6003,26000.0],["2004-09-10",3.584,3.6165,3.5515,3.6165,20900.0],["2004-09-13",3.6084,3.6571,3.584,3.6246,16300.0],["2004-09-14",3.6165,3.6246,3.5271,3.5271,44600.0],["2004-09-15",3.5679,3.5679,3.4455,3.4618,39600.0],["2004-09-16",3.4863,3.5271,3.47,3.4863,45600.0],["2004-09-17",3.4618,3.5516,3.4618,3.4863,64700.0],["2004-09-20",3.4863,3.5679,3.4536,3.4945,59800.0],["2004-09-21",3.4863,3.5843,3.4863,3.5679,8000.0],["2004-09-22",3.5924,3.6088,3.5516,3.5679,8100.0],["2004-09-23",3.5924,3.6822,3.5679,3.6332,31300.0],["2004-09-24",3.6169,3.6332,3.5271,3.5271,9400.0],["2004-09-27",3.5516,3.6659,3.5108,3.6251,17100.0],["2004-09-28",3.5434,3.6414,3.5434,3.6414,26400.0],["2004-09-29",3.6414,3.6577,3.5924,3.6169,24900.0],["2004-09-30",3.6251,3.6251,3.5761,3.5843,23600.0],["2004-10-01",3.5843,3.6251,3.5516,3.5843,17200.0],["2004-10-04",3.6006,3.6414,3.6006,3.6414,3600.0],["2004-10-05",3.6332,3.6822,3.6169,3.6741,14100.0],["2004-10-06",3.6332,3.6577,3.6251,3.6496,10900.0],["2004-10-07",3.6088,3.6169,3.5761,3.5761,14400.0],["2004-10-08",3.6088,3.6251,3.6006,3.6088,12600.0],["2004-10-11",3.6251,3.6577,3.6251,3.6251,1800.0],["2004-10-12",3.6006,3.6006,3.5679,3.5924,4800.0],["2004-10-13",3.5516,3.5761,3.5353,3.5679,4500.0],["2004-10-14",3.5843,3.5924,3.5271,3.5353,4100.0],["2004-10-15",3.5353,3.5598,3.4945,3.5353,5600.0],["2004-10-18",3.5271,3.5434,3.4863,3.4945,13300.0],["2004-10-19",3.47,3.5516,3.4291,3.4291,18300.0],["2004-10-20",3.4128,3.5598,3.4128,3.5598,49900.0],["2004-10-21",3.5271,3.5271,3.4781,3.5026,7000.0],["2004-10-22",3.47,3.5108,3.47,3.4863,6100.0],["2004-10-25",3.5026,3.5108,3.4373,3.4781,24000.0],["2004-10-26",3.4455,3.4536,3.2985,3.3148,19100.0],["2004-10-27",3.2658,3.3312,3.1434,3.3312,33300.0],["2004-10-28",3.372,3.3801,3.323,3.3475,14100.0],["2004-10-29",3.3393,3.3638,3.3312,3.3393,55800.0],["2004-11-01",3.372,3.372,3.2577,3.2577,20000.0],["2004-11-02",3.2332,3.2658,3.1842,3.225,34800.0],["2004-11-03",3.274,3.3067,3.1842,3.2658,79400.0],["2004-11-04",3.2495,3.3312,3.1924,3.3067,13500.0],["2004-11-05",3.3067,3.323,3.176,3.2087,47700.0],["2004-11-08",3.2169,3.2985,3.2169,3.2985,17300.0],["2004-11-09",3.3312,3.3312,3.2495,3.2577,27000.0],["2004-11-10",3.2822,3.2822,3.1842,3.225,18500.0],["2004-11-11",3.1679,3.2985,3.1679,3.2985,8600.0],["2004-11-12",3.2822,3.2822,3.1515,3.1842,30000.0],["2004-11-15",3.1842,3.1924,3.0781,3.1107,68300.0],["2004-11-16",3.1107,3.1924,3.0781,3.176,28400.0],["2004-11-17",3.1924,3.2005,3.1189,3.1434,55300.0],["2004-11-18",3.1026,3.1679,3.0944,3.1434,50300.0],["2004-11-19",3.1189,3.176,3.1189,3.1597,22300.0],["2004-11-22",3.2005,3.2005,3.127,3.1515,16100.0],["2004-11-23",3.1515,3.1515,3.1107,3.1434,41000.0],["2004-11-24",3.1515,3.2169,3.1434,3.2005,50000.0],["2004-11-26",3.2087,3.2087,3.1515,3.1597,9800.0],["2004-11-29",3.1679,3.2169,3.1107,3.127,35500.0],["2004-11-30",3.1189,3.1679,3.0781,3.0862,24100.0],["2004-12-01",3.0617,3.1679,3.0617,3.1679,31100.0],["2004-12-02",3.1842,3.1842,3.1189,3.1434,70100.0],["2004-12-03",3.176,3.176,3.0944,3.1026,31300.0],["2004-12-06",3.0862,3.1597,3.0862,3.1434,773600.0],["2004-12-07",3.1597,3.1597,3.0862,3.1107,35500.0],["2004-12-08",3.1025,3.1025,3.0127,3.0372,45900.0],["2004-12-09",3.0699,3.0699,2.9882,3.0372,54300.0],["2004-12-10",3.0209,3.0209,2.9801,3.0046,25100.0],["2004-12-13",3.0372,3.0372,2.9311,2.9801,32200.0],["2004-12-14",3.0046,3.0209,2.9556,2.9801,72900.0],["2004-12-15",3.0006,3.05,2.9924,3.05,75900.0],["2004-12-16",3.0664,3.1404,2.976,3.1239,177000.0],["2004-12-17",3.1239,3.2555,3.0828,3.2308,36900.0],["2004-12-20",3.2226,3.3541,3.2226,3.3212,365800.0],["2004-12-21",3.3788,3.3788,3.2884,3.3212,120000.0],["2004-12-22",3.3295,3.3295,3.2884,3.3212,156400.0],["2004-12-23",3.3377,3.3541,3.3212,3.3541,26400.0],["2004-12-27",3.3048,3.3295,3.2966,3.3295,12700.0],["2004-12-28",3.2966,3.3295,3.2308,3.313,20700.0],["2004-12-29",3.3624,3.4117,3.3624,3.4117,33300.0],["2004-12-30",3.387,3.4446,3.387,3.4199,22100.0],["2004-12-31",3.4528,3.4939,3.4363,3.4939,21300.0],["2005-01-03",3.4528,3.4692,3.3624,3.4528,31700.0],["2005-01-04",3.4528,3.4528,3.3541,3.3624,41700.0],["2005-01-05",3.3048,3.4939,3.3048,3.4117,18700.0],["2005-01-06",3.1815,3.3706,3.1815,3.3212,148800.0],["2005-01-07",3.3295,3.3788,3.313,3.3788,18600.0],["2005-01-10",3.3788,3.4939,3.3541,3.4281,20300.0],["2005-01-11",3.4528,3.5103,3.4446,3.4446,37800.0],["2005-01-12",3.4857,3.4939,3.461,3.4857,17000.0],["2005-01-13",3.4528,3.4528,3.4199,3.4446,15300.0],["2005-01-14",3.4117,3.4199,3.3624,3.4117,22600.0],["2005-01-18",3.3624,3.4446,3.313,3.3952,40500.0],["2005-01-19",3.4281,3.4857,3.4199,3.4281,35000.0],["2005-01-20",3.3706,3.3706,3.313,3.3377,78000.0],["2005-01-21",3.3541,3.3624,3.3295,3.3541,59800.0],["2005-01-24",3.3541,3.3541,3.2801,3.3048,15500.0],["2005-01-25",3.2719,3.3624,3.2555,3.3541,39100.0],["2005-01-26",3.3624,3.3624,3.3048,3.3212,28800.0],["2005-01-27",3.2801,3.3541,3.2801,3.3295,47600.0],["2005-01-28",3.3295,3.3377,3.2801,3.313,11100.0],["2005-01-31",3.3212,3.3295,3.2966,3.3212,26800.0],["2005-02-01",3.2884,3.3706,3.2884,3.3459,17300.0],["2005-02-02",3.3788,3.3788,3.3295,3.3624,11600.0],["2005-02-03",3.3377,3.3541,3.3048,3.3295,18500.0],["2005-02-04",3.3459,3.3459,3.2637,3.2719,39800.0],["2005-02-07",3.2884,3.2884,3.2719,3.2884,17400.0],["2005-02-08",3.2884,3.2966,3.2555,3.2801,21800.0],["2005-02-09",3.2801,3.3788,3.2719,3.3788,27100.0],["2005-02-10",3.387,3.5761,3.387,3.535,42500.0],["2005-02-11",3.3459,3.4939,3.313,3.4774,31000.0],["2005-02-14",3.4528,3.5021,3.4363,3.4857,18600.0],["2005-02-15",3.4939,3.5186,3.4692,3.5186,48700.0],["2005-02-16",3.4857,3.6665,3.4857,3.6583,39100.0],["2005-02-17",3.6583,3.8967,3.6583,3.8721,82900.0],["2005-02-18",3.8638,3.9132,3.8392,3.8556,61500.0],["2005-02-22",3.8309,3.8638,3.7076,3.7323,15600.0],["2005-02-23",3.7405,3.7405,3.6583,3.6665,17400.0],["2005-02-24",3.6172,3.7076,3.5679,3.6501,11300.0],["2005-02-25",3.6172,3.6254,3.535,3.609,19400.0],["2005-02-28",3.6172,3.7981,3.6172,3.7816,16700.0],["2005-03-01",3.757,3.757,3.5843,3.6254,9100.0],["2005-03-02",3.6008,3.6419,3.5597,3.6254,14400.0],["2005-03-03",3.6008,3.6254,3.5514,3.5925,9800.0],["2005-03-04",3.5597,3.5761,3.4446,3.4446,664400.0],["2005-03-07",3.4774,3.609,3.4774,3.6008,63600.0],["2005-03-08",3.6008,3.609,3.5679,3.6008,9700.0],["2005-03-09",3.6502,3.7326,3.6172,3.7161,17500.0],["2005-03-10",3.7161,3.7161,3.6337,3.6502,18500.0],["2005-03-11",3.6502,3.6832,3.6502,3.6832,18200.0],["2005-03-14",3.6172,3.6832,3.5843,3.609,10200.0],["2005-03-15",3.6172,3.6996,3.6172,3.6996,49400.0],["2005-03-16",3.6749,3.7079,3.6337,3.6337,18400.0],["2005-03-17",3.6584,3.7079,3.6337,3.6337,38600.0],["2005-03-18",3.6172,3.6337,3.5925,3.6008,28500.0],["2005-03-21",3.5843,3.642,3.5596,3.6337,28900.0],["2005-03-22",3.642,3.7326,3.6255,3.6584,27800.0],["2005-03-23",3.609,3.609,3.5513,3.5843,21300.0],["2005-03-24",3.6008,3.6584,3.6008,3.6502,13900.0],["2005-03-28",3.6667,3.6996,3.5925,3.642,17500.0],["2005-03-29",3.6749,3.7573,3.6255,3.6255,32300.0],["2005-03-30",3.6008,3.7491,3.5843,3.7408,15000.0],["2005-03-31",3.7573,4.1116,3.7573,4.0787,74400.0],["2005-04-01",4.0375,4.0787,3.9551,4.0787,33800.0],["2005-04-04",4.0457,4.1116,3.988,4.0539,26700.0],["2005-04-05",4.0539,4.0622,3.9715,4.0539,20300.0],["2005-04-06",4.0127,4.0127,3.9551,3.9633,5700.0],["2005-04-07",3.9798,3.988,3.8562,3.8562,8600.0],["2005-04-08",3.7903,3.8397,3.7903,3.8397,26700.0],["2005-04-11",3.848,3.8809,3.815,3.848,15300.0],["2005-04-12",3.8068,3.8562,3.8068,3.848,27000.0],["2005-04-13",3.848,3.9221,3.848,3.9139,8800.0],["2005-04-14",3.8809,3.9139,3.8644,3.8727,16600.0],["2005-04-15",3.8891,3.8891,3.7903,3.8068,11800.0],["2005-04-18",3.7573,3.8232,3.7573,3.7738,16900.0],["2005-04-19",3.782,3.815,3.7491,3.7985,16200.0],["2005-04-20",3.8068,3.848,3.7738,3.8315,35400.0],["2005-04-21",3.7903,3.9468,3.7903,3.9468,6000.0],["2005-04-22",3.9221,3.9221,3.8232,3.8891,15000.0],["2005-04-25",3.8892,3.9056,3.848,3.848,7600.0],["2005-04-26",3.8315,3.9303,3.7738,3.9303,17400.0],["2005-04-27",3.8232,3.848,3.7985,3.7985,6800.0],["2005-04-28",3.8068,3.8315,3.7408,3.7573,30000.0],["2005-04-29",3.7408,3.8068,3.7408,3.782,8200.0],["2005-05-02",3.7903,3.9386,3.7903,3.9139,7500.0],["2005-05-03",3.8809,3.9221,3.8809,3.9056,10400.0],["2005-05-04",3.848,3.8727,3.7738,3.8232,54100.0],["2005-05-05",3.7985,3.7985,3.6749,3.7573,40800.0],["2005-05-06",3.7326,3.7573,3.6502,3.7408,8500.0],["2005-05-09",3.6996,3.7738,3.6996,3.7573,14100.0],["2005-05-10",3.7491,3.7491,3.6584,3.7079,20100.0],["2005-05-11",3.6255,3.9386,3.6255,3.9221,48400.0],["2005-05-12",3.8974,3.8974,3.7738,3.848,10400.0],["2005-05-13",3.848,3.848,3.7738,3.8068,6400.0],["2005-05-16",3.7903,3.7985,3.7244,3.782,11300.0],["2005-05-17",3.782,3.9303,3.782,3.9303,20900.0],["2005-05-18",3.9056,3.9798,3.8892,3.9386,57400.0],["2005-05-19",3.9468,4.0622,3.8891,4.0375,113500.0],["2005-05-20",3.988,4.0704,3.9551,4.0045,32600.0],["2005-05-23",3.9715,3.9963,3.9139,3.9221,16600.0],["2005-05-24",3.9633,4.0622,3.9633,4.0045,42700.0],["2005-05-25",3.9963,4.0045,3.8562,3.8891,43500.0],["2005-05-26",3.8891,3.9056,3.8562,3.8891,33000.0],["2005-05-27",3.8562,3.9386,3.8562,3.9221,23500.0],["2005-05-31",3.8892,3.9221,3.8397,3.8644,55900.0],["2005-06-01",3.8892,3.988,3.8727,3.9386,41200.0],["2005-06-02",3.8974,3.9963,3.8727,3.988,33400.0],["2005-06-03",3.9963,4.0375,3.9715,4.0045,30900.0],["2005-06-06",3.988,3.988,3.9139,3.9139,15100.0],["2005-06-07",3.9139,3.9139,3.8562,3.9056,62300.0],["2005-06-08",3.8727,3.9551,3.8727,3.9468,476400.0],["2005-06-09",3.9386,3.9386,3.8727,3.9386,301800.0],["2005-06-10",3.9468,3.9716,3.8973,3.9551,311400.0],["2005-06-13",3.8808,3.9303,3.8725,3.9303,104400.0],["2005-06-14",3.9303,4.079,3.9138,4.079,83400.0],["2005-06-15",4.1037,4.1946,4.0872,4.1698,86200.0],["2005-06-16",4.1698,4.1946,4.1533,4.178,63600.0],["2005-06-17",4.1285,4.1863,4.0955,4.178,24100.0],["2005-06-20",4.1698,4.2441,4.1698,4.1863,127500.0],["2005-06-21",4.1946,4.3514,4.1946,4.3432,175700.0],["2005-06-22",4.3762,4.3762,4.2111,4.2771,103200.0],["2005-06-23",4.2358,4.3184,4.1202,4.2358,41500.0],["2005-06-24",4.2358,4.2358,4.1698,4.1698,15900.0],["2005-06-27",4.2193,4.2524,4.1698,4.2524,29400.0],["2005-06-28",4.2524,4.3927,4.2524,4.3845,22700.0],["2005-06-29",4.4175,4.434,4.3514,4.3927,9600.0],["2005-06-30",4.4092,4.4753,4.4092,4.434,50300.0],["2005-07-01",4.5001,4.5001,4.4258,4.4836,5800.0],["2005-07-05",4.401,4.4505,4.3184,4.4175,13600.0],["2005-07-06",4.4505,4.4753,4.4175,4.4175,48100.0],["2005-07-07",4.401,4.5001,4.3432,4.4753,65600.0],["2005-07-08",4.5744,4.5744,4.4588,4.4588,261500.0],["2005-07-11",4.4753,4.5496,4.4753,4.4836,24600.0],["2005-07-12",4.5248,4.5496,4.467,4.4753,31000.0],["2005-07-13",4.5001,4.5826,4.4835,4.5661,15100.0],["2005-07-14",4.5909,4.5909,4.5248,4.5579,8500.0],["2005-07-15",4.5331,4.5331,4.3927,4.4175,9800.0],["2005-07-18",4.4753,4.5083,4.4505,4.4836,57700.0],["2005-07-19",4.4505,4.4505,4.3019,4.434,32600.0],["2005-07-20",4.434,4.5414,4.434,4.5083,17200.0],["2005-07-21",4.5496,4.5496,4.5083,4.5166,10000.0],["2005-07-22",4.5579,4.5579,4.5248,4.5414,10400.0],["2005-07-25",4.4836,4.4836,4.3762,4.467,49800.0],["2005-07-26",4.4423,4.4918,4.3845,4.401,18400.0],["2005-07-27",4.368,4.4092,4.2854,4.368,41000.0],["2005-07-28",4.4092,4.8799,4.4092,4.7065,392000.0],["2005-07-29",4.7643,4.7643,4.6157,4.7065,21300.0],["2005-08-01",4.9377,4.9377,4.756,4.9129,45800.0],["2005-08-02",4.9212,4.9212,4.6157,4.69,44800.0],["2005-08-03",4.6487,4.7395,4.6239,4.7065,20000.0],["2005-08-04",4.7395,4.7395,4.7065,4.723,15200.0],["2005-08-05",4.7395,4.8634,4.6735,4.8138,19600.0],["2005-08-08",4.9047,5.0037,4.7891,4.9459,300600.0],["2005-08-09",4.9459,4.9459,4.723,4.7313,291500.0],["2005-08-10",4.7313,4.8138,4.7147,4.7891,166200.0],["2005-08-11",4.7891,5.6891,4.7808,5.3092,440400.0],["2005-08-12",5.3258,5.623,5.3175,5.5817,387700.0],["2005-08-15",5.5817,5.59,5.4992,5.557,89400.0],["2005-08-16",5.5652,5.5652,5.3918,5.4166,56900.0],["2005-08-17",5.367,5.4826,5.367,5.4496,33900.0],["2005-08-18",5.4579,5.4579,5.301,5.3588,41400.0],["2005-08-19",5.3588,5.4083,5.2349,5.3588,22600.0],["2005-08-22",5.4331,5.4909,5.3918,5.4826,109000.0],["2005-08-23",5.5074,5.5157,5.4496,5.4496,20000.0],["2005-08-24",5.5157,5.5982,5.3918,5.4248,49400.0],["2005-08-25",5.4579,5.4579,5.3092,5.4331,31000.0],["2005-08-26",5.4331,5.4496,5.334,5.4001,13300.0],["2005-08-29",5.4166,5.4166,5.1771,5.2019,68900.0],["2005-08-30",5.2184,5.4166,5.2184,5.3753,70400.0],["2005-08-31",5.3753,5.7551,5.3753,5.7304,33300.0],["2005-09-01",5.6808,5.7056,5.59,5.6808,41000.0],["2005-09-02",5.5817,5.623,5.5404,5.6065,18500.0],["2005-09-06",5.6148,5.8625,5.5652,5.8542,63300.0],["2005-09-07",5.8542,5.9285,5.7799,5.7964,31500.0],["2005-09-08",5.7964,5.846,5.6726,5.7799,72900.0],["2005-09-09",5.7799,5.8625,5.7221,5.846,19400.0],["2005-09-12",5.8542,5.8542,5.7386,5.8542,20100.0],["2005-09-13",6.1597,6.1597,5.7964,5.846,25900.0],["2005-09-14",5.8278,5.8608,5.7699,5.8195,31300.0],["2005-09-15",5.7864,5.8443,5.7616,5.8443,95200.0],["2005-09-16",5.7947,5.8774,5.7699,5.836,39500.0],["2005-09-19",5.7947,5.8195,5.6376,5.7203,26700.0],["2005-09-20",5.6624,5.7203,5.5467,5.555,31400.0],["2005-09-21",5.7038,5.7947,5.7038,5.7534,36800.0],["2005-09-22",5.7864,5.9104,5.6542,5.7038,32200.0],["2005-09-23",5.679,5.7038,5.5302,5.679,33500.0],["2005-09-26",5.6459,5.7368,5.6376,5.6872,26500.0],["2005-09-27",5.6046,5.836,5.6046,5.7947,28100.0],["2005-09-28",5.7782,5.8939,5.7286,5.8195,44500.0],["2005-09-29",5.7864,5.7864,5.6211,5.6707,30000.0],["2005-09-30",5.6707,5.7286,5.5798,5.5963,16600.0],["2005-10-03",5.6128,5.712,5.6128,5.6955,34500.0],["2005-10-04",5.6459,5.6707,5.5798,5.5798,21300.0],["2005-10-05",5.5798,5.6046,5.5632,5.5715,16200.0],["2005-10-06",5.5798,5.6046,5.5054,5.5798,13200.0],["2005-10-07",5.5384,5.6542,5.5384,5.6128,19300.0],["2005-10-10",5.6211,5.6294,5.5384,5.5715,23100.0],["2005-10-11",5.5715,5.5715,5.4145,5.4393,34500.0],["2005-10-12",5.3979,5.4889,5.3979,5.4227,81600.0],["2005-10-13",5.3979,5.3979,5.1086,5.2326,69500.0],["2005-10-14",5.3235,5.4145,5.2905,5.3153,17900.0],["2005-10-17",5.3566,5.4971,5.3566,5.431,13200.0],["2005-10-18",5.4062,5.4558,5.3731,5.4558,55500.0],["2005-10-19",5.4062,5.4806,5.3731,5.4393,15500.0],["2005-10-20",5.4888,5.5467,5.4723,5.5136,34500.0],["2005-10-21",5.4558,5.4889,5.3897,5.4062,10200.0],["2005-10-24",5.3731,5.4641,5.3731,5.4475,10200.0],["2005-10-25",5.4393,5.5219,5.4393,5.4889,24000.0],["2005-10-26",5.4888,5.555,5.4558,5.5384,24000.0],["2005-10-27",5.5384,5.6294,5.5219,5.5384,17100.0],["2005-10-28",5.5632,5.6955,5.4971,5.6459,22100.0],["2005-10-31",5.6211,5.6955,5.6046,5.6707,923400.0],["2005-11-01",5.6294,5.7203,5.6294,5.7203,36200.0],["2005-11-02",5.7782,5.8112,5.7451,5.803,38200.0],["2005-11-03",5.8526,5.8526,5.6955,5.7451,199900.0],["2005-11-04",5.7782,5.8112,5.6294,5.6376,32800.0],["2005-11-07",5.6542,5.6872,5.5467,5.5798,41900.0],["2005-11-08",5.5384,5.6955,5.5384,5.5467,35500.0],["2005-11-09",5.5136,5.6459,5.5136,5.6211,26600.0],["2005-11-10",5.5715,5.6542,5.4062,5.5054,21200.0],["2005-11-11",5.5054,5.6128,5.4806,5.5963,15800.0],["2005-11-14",5.5384,5.6624,5.5384,5.6624,11400.0],["2005-11-15",5.6211,5.7038,5.6128,5.6128,13100.0],["2005-11-16",5.588,5.6211,5.4641,5.5219,17700.0],["2005-11-17",5.5054,5.5054,5.3235,5.4145,23500.0],["2005-11-18",5.4227,5.5963,5.4227,5.5963,13800.0],["2005-11-21",5.5632,5.6707,5.555,5.5963,34500.0],["2005-11-22",5.5798,5.7451,5.5798,5.6872,13600.0],["2005-11-23",5.679,5.803,5.679,5.7616,19400.0],["2005-11-25",5.7451,5.7616,5.7286,5.7451,5000.0],["2005-11-28",5.712,5.712,5.6046,5.6294,15000.0],["2005-11-29",5.6376,5.679,5.6376,5.6542,12900.0],["2005-11-30",5.6707,5.8278,5.6707,5.803,18300.0],["2005-12-01",5.7451,5.7699,5.6376,5.7699,38800.0],["2005-12-02",5.7947,5.8278,5.679,5.6955,37200.0],["2005-12-05",5.6872,5.7699,5.6376,5.7534,27600.0],["2005-12-06",5.7451,5.7534,5.6707,5.6955,46500.0],["2005-12-07",5.7038,6.4477,5.7038,6.3981,199400.0],["2005-12-08",6.3651,6.3651,6.051,6.1667,179000.0],["2005-12-09",6.2163,6.2328,6.0923,6.1915,104400.0],["2005-12-12",6.1915,6.2907,6.1088,6.1088,17300.0],["2005-12-13",6.1502,6.2742,6.1502,6.2494,378800.0],["2005-12-14",6.1989,6.5878,6.1989,6.4803,202700.0],["2005-12-15",6.4389,6.4389,6.1575,6.1823,59700.0],["2005-12-16",6.4554,6.4554,6.0499,6.1161,155900.0],["2005-12-19",6.1244,6.1409,6.0747,6.0996,67100.0],["2005-12-20",6.1409,6.1409,6.0085,6.0416,31500.0],["2005-12-21",6.0664,6.1161,6.0416,6.1078,49200.0],["2005-12-22",6.0582,6.083,6.0333,6.0416,30700.0],["2005-12-23",6.0416,6.0913,6.0002,6.0582,45100.0],["2005-12-27",6.0251,6.1492,5.9837,6.0499,15600.0],["2005-12-28",6.0416,6.083,6.0085,6.0664,13100.0],["2005-12-29",6.0582,6.0747,6.0002,6.0333,13900.0],["2005-12-30",6.0416,6.0913,5.9671,6.0582,21200.0],["2006-01-03",6.0416,6.1161,5.934,5.992,46000.0],["2006-01-04",5.9175,6.1327,5.9009,6.0582,82700.0],["2006-01-05",6.0499,6.0499,5.9009,5.9175,49200.0],["2006-01-06",5.9589,6.3065,5.9589,6.3065,43800.0],["2006-01-09",6.2651,6.3975,6.2651,6.323,57800.0],["2006-01-10",6.3727,6.5961,6.3727,6.4306,53000.0],["2006-01-11",6.4803,6.4968,6.2651,6.4306,24000.0],["2006-01-12",6.4306,6.5134,6.3809,6.4554,56700.0],["2006-01-13",6.5382,6.5382,6.323,6.3727,27700.0],["2006-01-17",6.4058,6.5134,6.4058,6.4472,25000.0],["2006-01-18",6.4058,6.5547,6.3809,6.5382,22900.0],["2006-01-19",6.5299,6.6541,6.4968,6.6541,50500.0],["2006-01-20",6.6954,6.7534,6.6127,6.6541,58900.0],["2006-01-23",6.7368,6.8279,6.7037,6.8196,26000.0],["2006-01-24",6.8196,6.9603,6.7865,6.803,46200.0],["2006-01-25",6.7865,6.9354,6.7865,6.8692,20300.0],["2006-01-26",6.8692,6.8692,6.7534,6.7948,28300.0],["2006-01-27",6.7865,6.861,6.7865,6.8361,25200.0],["2006-01-30",6.8361,7.1092,6.8361,6.8527,49200.0],["2006-01-31",6.7699,6.9768,6.7617,6.9437,57400.0],["2006-02-01",6.9189,6.9272,6.7285,6.7451,48000.0],["2006-02-02",6.7037,6.7782,6.5713,6.6375,25900.0],["2006-02-03",6.621,6.6789,6.4554,6.6541,17300.0],["2006-02-06",6.6706,6.7617,6.6127,6.6872,60500.0],["2006-02-07",6.6954,6.8527,6.6706,6.7948,57100.0],["2006-02-08",6.803,6.9023,6.6623,6.8775,66000.0],["2006-02-09",6.803,7.043,6.803,6.9603,59700.0],["2006-02-10",6.9603,6.9603,6.7285,6.7451,25300.0],["2006-02-13",6.7782,6.7782,6.4968,6.6044,21700.0],["2006-02-14",6.7285,6.8279,6.6954,6.7865,52500.0],["2006-02-15",6.8279,6.8279,6.6541,6.6706,28500.0],["2006-02-16",6.6872,6.6872,6.5382,6.621,56700.0],["2006-02-17",6.6044,6.7699,6.6044,6.7451,24900.0],["2006-02-21",6.8279,6.8279,6.6292,6.6541,30600.0],["2006-02-22",6.6292,6.8279,6.6292,6.7534,48900.0],["2006-02-23",6.7616,6.7616,6.6789,6.7037,42400.0],["2006-02-24",6.6872,6.7534,6.6623,6.712,68200.0],["2006-02-27",6.7203,6.7948,6.7037,6.7948,48700.0],["2006-02-28",6.8279,6.8941,6.7616,6.8941,23600.0],["2006-03-01",6.9023,7.0182,6.8361,7.0017,42400.0],["2006-03-02",7.0596,7.0596,6.9023,7.0596,99300.0],["2006-03-03",7.0679,7.0927,6.952,6.9603,31800.0],["2006-03-06",6.9768,7.0182,6.9189,6.9686,51800.0],["2006-03-07",6.9023,7.0265,6.8775,6.9686,19700.0],["2006-03-08",6.9603,6.9686,6.8775,6.9437,16100.0],["2006-03-09",6.9272,6.9851,6.9189,6.9686,17300.0],["2006-03-10",6.9603,6.9603,6.8361,6.8858,24600.0],["2006-03-13",6.8692,6.8692,6.6789,6.7699,28900.0],["2006-03-14",6.7616,6.7616,6.7037,6.7368,16400.0],["2006-03-15",6.7865,6.9523,6.7783,6.8777,18800.0],["2006-03-16",6.9191,6.9191,6.7948,6.8114,110000.0],["2006-03-17",6.7534,6.8197,6.6705,6.7202,47000.0],["2006-03-20",6.7202,6.7202,6.5131,6.5877,114600.0],["2006-03-21",6.5711,6.7202,6.5711,6.654,180100.0],["2006-03-22",6.6457,6.6871,6.5794,6.6457,71700.0],["2006-03-23",6.7037,6.7285,6.5462,6.6042,163900.0],["2006-03-24",6.5545,6.6125,6.5297,6.5628,35100.0],["2006-03-27",6.4965,6.5379,6.3971,6.4882,69200.0],["2006-03-28",6.4799,6.4965,6.3474,6.3639,82800.0],["2006-03-29",6.3308,6.4385,6.3225,6.3888,232300.0],["2006-03-30",6.4551,6.5711,6.4551,6.4882,25700.0],["2006-03-31",6.4717,6.5711,6.4717,6.5214,36800.0],["2006-04-03",6.4882,6.5048,6.4385,6.4551,27100.0],["2006-04-04",6.5379,6.7617,6.4965,6.7451,47700.0],["2006-04-05",6.8197,6.828,6.7534,6.7948,49300.0],["2006-04-06",6.8777,6.8777,6.7783,6.7783,38000.0],["2006-04-07",6.8611,6.886,6.8114,6.8528,23300.0],["2006-04-10",6.8445,6.9771,6.8445,6.8943,45300.0],["2006-04-11",6.9108,6.944,6.8528,6.8777,8100.0],["2006-04-12",6.8197,6.886,6.7617,6.7948,26300.0],["2006-04-13",6.8114,6.8611,6.7451,6.7948,12600.0],["2006-04-17",6.7948,6.7948,6.6622,6.6954,20000.0],["2006-04-18",6.712,6.8611,6.7037,6.7451,33400.0],["2006-04-19",6.7451,6.7451,6.6954,6.7202,12200.0],["2006-04-20",6.712,6.8694,6.712,6.7617,12800.0],["2006-04-21",6.77,6.8445,6.7451,6.8114,17500.0],["2006-04-24",6.7948,6.8777,6.7202,6.8197,22100.0],["2006-04-25",6.9025,6.9357,6.8611,6.8777,21800.0],["2006-04-26",6.9108,6.9274,6.7617,6.828,75100.0],["2006-04-27",6.8611,6.8611,6.7451,6.7534,21900.0],["2006-04-28",6.7285,6.8363,6.7285,6.8363,16900.0],["2006-05-01",6.8363,6.9274,6.7783,6.8611,47000.0],["2006-05-02",6.944,6.9606,6.8694,6.8943,26000.0],["2006-05-03",6.8694,6.9523,6.8363,6.8777,23600.0],["2006-05-04",6.9274,6.9854,6.9108,6.9854,25700.0],["2006-05-05",6.9854,7.0268,6.886,7.002,46600.0],["2006-05-08",7.0351,7.0517,6.944,6.944,22200.0],["2006-05-09",6.9606,7.2091,6.9606,7.1594,50700.0],["2006-05-10",7.2009,7.3252,7.1511,7.292,47700.0],["2006-05-11",7.3252,7.3583,7.2837,7.3003,21900.0],["2006-05-12",7.3417,7.3417,7.0848,7.1594,38100.0],["2006-05-15",7.1511,7.1511,6.8445,6.9688,24700.0],["2006-05-16",7.0434,7.2174,7.0186,7.1926,170100.0],["2006-05-17",6.9771,7.0766,6.8031,6.8363,43900.0],["2006-05-18",6.8197,6.9274,6.7783,6.8114,34900.0],["2006-05-19",6.7617,6.828,6.6954,6.7534,36600.0],["2006-05-22",6.6788,6.7202,6.5462,6.6705,33500.0],["2006-05-23",6.6457,6.828,6.6457,6.7368,46000.0],["2006-05-24",6.6457,6.8114,6.6374,6.7948,39900.0],["2006-05-25",6.7783,7.0103,6.7783,6.9937,60500.0],["2006-05-26",7.0186,7.0186,6.886,7.002,37500.0],["2006-05-30",6.9937,7.0434,6.9357,6.9688,41600.0],["2006-05-31",6.9688,7.0268,6.8777,6.9274,48000.0],["2006-06-01",6.8777,6.9108,6.8197,6.8197,21500.0],["2006-06-02",6.8114,6.9191,6.7948,6.8777,40400.0],["2006-06-05",6.828,6.828,6.3556,6.596,93100.0],["2006-06-06",6.5214,6.5462,6.2562,6.3225,205900.0],["2006-06-07",6.4054,6.654,6.3639,6.5297,37500.0],["2006-06-08",6.3805,6.5462,6.3805,6.4799,91000.0],["2006-06-09",6.6374,6.7534,6.5214,6.5214,61400.0],["2006-06-12",6.5214,6.6208,6.4634,6.5048,93900.0],["2006-06-13",6.4219,6.4385,6.1485,6.2976,57100.0],["2006-06-14",6.2636,6.5125,6.2636,6.3549,51900.0],["2006-06-15",6.3881,6.471,6.3134,6.4213,53800.0],["2006-06-16",6.4047,6.413,6.3383,6.3715,22700.0],["2006-06-19",6.3051,6.3383,6.0977,6.2056,20400.0],["2006-06-20",6.2221,6.2221,6.0313,6.106,33400.0],["2006-06-21",6.1309,6.2719,6.0977,6.2719,71700.0],["2006-06-22",6.1475,6.3217,6.1226,6.1309,16000.0],["2006-06-23",6.1226,6.2968,6.1226,6.247,18700.0],["2006-06-26",6.2636,6.3051,6.2553,6.2636,24400.0],["2006-06-27",6.2719,6.2719,6.1558,6.2056,21800.0],["2006-06-28",6.247,6.247,6.1724,6.1724,12800.0],["2006-06-29",6.2056,6.3881,6.2056,6.3798,45300.0],["2006-06-30",6.3715,6.4544,6.3217,6.3383,25500.0],["2006-07-03",6.2885,6.4379,6.2719,6.3466,10700.0],["2006-07-05",6.4876,6.5457,6.4296,6.5208,30400.0],["2006-07-06",6.5042,6.5374,6.4213,6.471,43700.0],["2006-07-07",6.4378,6.5374,6.4378,6.5208,26000.0],["2006-07-10",6.471,6.4959,6.4461,6.471,17100.0],["2006-07-11",6.4544,6.4959,6.2304,6.3549,74900.0],["2006-07-12",6.3217,6.413,6.2719,6.3549,32300.0],["2006-07-13",6.2968,6.3632,6.0977,6.1475,16800.0],["2006-07-14",6.189,6.2885,6.0977,6.1143,56400.0],["2006-07-17",6.0562,6.1558,6.0562,6.1226,12100.0],["2006-07-18",6.1475,6.2304,6.1475,6.2056,12900.0],["2006-07-19",6.1641,6.3881,6.1641,6.3632,15000.0],["2006-07-20",6.3051,6.5623,6.3051,6.3715,19700.0],["2006-07-21",6.3715,6.3715,6.1558,6.1558,32200.0],["2006-07-24",6.106,6.2304,6.0977,6.2304,68900.0],["2006-07-25",6.1973,6.4378,6.189,6.4213,58100.0],["2006-07-26",6.3632,6.3798,6.2553,6.3051,70300.0],["2006-07-27",6.33,6.4296,6.2056,6.247,54900.0],["2006-07-28",6.3134,6.4378,6.2802,6.413,17800.0],["2006-07-31",6.3798,6.471,6.3217,6.3881,13000.0],["2006-08-01",6.3051,6.3798,6.2304,6.3798,27400.0],["2006-08-02",6.3383,6.5125,6.3051,6.413,44600.0],["2006-08-03",6.4876,6.554,6.4461,6.5291,16400.0],["2006-08-04",6.5208,6.5706,6.4876,6.5042,13300.0],["2006-08-07",6.5872,6.5872,6.4378,6.4959,7900.0],["2006-08-08",6.5706,6.5706,6.471,6.471,6000.0],["2006-08-09",6.471,6.5374,6.4047,6.4047,36100.0],["2006-08-10",6.6287,6.8029,6.6287,6.7199,73100.0],["2006-08-11",6.7531,6.9688,6.695,6.7199,293600.0],["2006-08-14",6.6784,6.7614,6.6453,6.7614,229300.0],["2006-08-15",6.7282,6.9439,6.7282,6.8692,164000.0],["2006-08-16",7.002,7.0601,6.8693,6.8858,44600.0],["2006-08-17",6.9605,7.0269,6.8278,6.9356,86400.0],["2006-08-18",6.8444,6.9854,6.8444,6.8692,24000.0],["2006-08-21",6.9107,6.9688,6.8112,6.8775,24800.0],["2006-08-22",6.861,6.8941,6.8361,6.861,21600.0],["2006-08-23",6.861,7.0601,6.861,7.0186,40200.0],["2006-08-24",7.0186,7.0601,6.9273,7.0103,55200.0],["2006-08-25",7.0518,7.1181,7.0435,7.0767,25400.0],["2006-08-28",7.1264,7.143,7.0684,7.0932,25300.0],["2006-08-29",7.1181,7.226,6.9937,7.1928,42100.0],["2006-08-30",7.2509,7.2509,6.9771,7.0103,75500.0],["2006-08-31",7.0767,7.1845,6.9937,7.1015,74000.0],["2006-09-01",7.1015,7.1679,7.0684,7.1098,42300.0],["2006-09-05",7.1181,7.143,7.0352,7.1098,36900.0],["2006-09-06",7.0684,7.1347,7.0435,7.0435,85000.0],["2006-09-07",7.0269,7.0601,6.9605,7.0518,23300.0],["2006-09-08",6.9522,7.0186,6.9024,6.9273,39900.0],["2006-09-11",6.9522,7.002,6.8527,6.8858,26600.0],["2006-09-12",6.8693,6.8941,6.7697,6.8278,23000.0],["2006-09-13",6.7688,6.9183,6.7688,6.8768,30600.0],["2006-09-14",6.8685,7.101,6.8685,6.993,28300.0],["2006-09-15",6.9764,7.0014,6.9017,6.9515,22800.0],["2006-09-18",6.9017,6.9847,6.8519,6.8768,36800.0],["2006-09-19",6.8352,6.9515,6.8352,6.9349,30500.0],["2006-09-20",6.9266,6.9681,6.8436,6.8519,32200.0],["2006-09-21",6.8934,6.9847,6.8768,6.9183,30400.0],["2006-09-22",6.9017,6.9598,6.8519,6.9017,32100.0],["2006-09-25",6.8186,6.9847,6.8186,6.9598,76600.0],["2006-09-26",6.9681,7.018,6.91,6.9764,32000.0],["2006-09-27",6.9681,7.1425,6.9598,7.1425,54800.0],["2006-09-28",7.1176,7.209,7.101,7.1342,18600.0],["2006-09-29",7.1592,7.1841,7.0678,7.1093,25300.0],["2006-10-02",7.0678,7.1592,7.0512,7.1592,17000.0],["2006-10-03",7.1592,7.1592,6.993,7.0346,28400.0],["2006-10-04",7.0013,7.0844,6.91,7.0512,32500.0],["2006-10-05",7.0097,7.1342,7.0097,7.101,26000.0],["2006-10-06",7.1259,7.2007,7.0844,7.1675,15000.0],["2006-10-09",7.1841,7.292,7.1425,7.2422,17700.0],["2006-10-10",7.1841,7.2007,7.1176,7.1592,71200.0],["2006-10-11",7.1841,7.4498,7.1425,7.4083,36700.0],["2006-10-12",7.4083,7.6325,7.3917,7.5163,25700.0],["2006-10-13",7.4498,7.5163,7.2754,7.3086,75400.0],["2006-10-16",7.3585,7.5329,7.3585,7.5329,72700.0],["2006-10-17",7.508,7.5163,7.3169,7.3585,39300.0],["2006-10-18",7.3751,7.4249,7.2754,7.3419,25500.0],["2006-10-19",7.3502,7.3502,7.2173,7.3253,83200.0],["2006-10-20",7.3169,7.4831,7.3169,7.3917,24900.0],["2006-10-23",7.3917,7.3917,7.3086,7.3917,55700.0],["2006-10-24",7.3585,7.3751,7.3169,7.3668,47200.0],["2006-10-25",7.3585,7.4581,7.3336,7.3751,15100.0],["2006-10-26",7.3834,7.4332,7.3253,7.4,14500.0],["2006-10-27",7.4083,7.4249,7.3834,7.4166,15100.0],["2006-10-30",7.3585,7.4332,7.3336,7.3502,36000.0],["2006-10-31",7.3502,7.4166,7.3502,7.3751,22500.0],["2006-11-01",7.3419,7.3419,7.1758,7.2422,28600.0],["2006-11-02",7.2256,7.2754,7.2007,7.2754,21100.0],["2006-11-03",7.3419,7.3502,7.2671,7.292,23700.0],["2006-11-06",7.3668,7.4581,7.3419,7.4249,39600.0],["2006-11-07",7.4664,7.5827,7.4166,7.4997,25300.0],["2006-11-08",7.4249,7.5744,7.3834,7.4664,29400.0],["2006-11-09",7.5163,7.5578,7.4,7.4,43400.0],["2006-11-10",7.4249,7.5163,7.3751,7.4581,33900.0],["2006-11-13",7.4166,7.4581,7.3169,7.3502,28200.0],["2006-11-14",7.3336,7.4166,7.3336,7.3917,21200.0],["2006-11-15",7.3336,7.4748,7.3003,7.4498,32000.0],["2006-11-16",7.4332,7.5993,7.4332,7.4664,114000.0],["2006-11-17",7.4166,7.6326,7.4166,7.4914,63200.0],["2006-11-20",7.4831,7.591,7.4831,7.5412,39900.0],["2006-11-21",7.5246,7.6824,7.5246,7.6824,28000.0],["2006-11-22",7.6907,7.7571,7.5993,7.6409,32100.0],["2006-11-24",7.6741,7.7571,7.6741,7.7322,10600.0],["2006-11-27",7.6658,7.7654,7.6575,7.6658,101000.0],["2006-11-28",7.6159,7.7322,7.6159,7.6907,95300.0],["2006-11-29",7.6575,7.6741,7.4083,7.4664,30800.0],["2006-11-30",7.4581,7.6242,7.3917,7.5578,78400.0],["2006-12-01",7.4914,7.5495,7.4166,7.4664,35800.0],["2006-12-04",7.4664,7.4831,7.3834,7.4249,84100.0],["2006-12-05",7.4831,7.4831,7.3419,7.3668,34900.0],["2006-12-06",7.3419,7.3917,7.3003,7.3585,28100.0],["2006-12-07",7.3917,7.6409,7.3917,7.6242,194000.0],["2006-12-08",7.5412,7.8568,7.5412,7.8236,55000.0],["2006-12-11",7.9066,7.9066,7.7322,7.7488,67900.0],["2006-12-12",7.7654,7.7654,7.6159,7.699,29600.0],["2006-12-13",7.6649,7.6815,7.4986,7.5818,41400.0],["2006-12-14",7.5901,7.6649,7.5568,7.6566,55800.0],["2006-12-15",7.6483,7.6649,7.615,7.64,53000.0],["2006-12-18",7.6732,7.7065,7.64,7.6732,21900.0],["2006-12-19",7.6649,7.6649,7.5319,7.6067,17100.0],["2006-12-20",7.6317,7.773,7.6317,7.7148,17200.0],["2006-12-21",7.6317,7.7397,7.6067,7.6566,18900.0],["2006-12-22",7.6898,7.7065,7.5319,7.5984,19400.0],["2006-12-26",7.6566,7.7065,7.2825,7.5485,61800.0],["2006-12-27",7.4903,7.6982,7.4654,7.6649,30700.0],["2006-12-28",7.6483,7.7314,7.6483,7.7231,16200.0],["2006-12-29",7.6566,7.7314,7.6317,7.6317,16000.0],["2007-01-03",7.6649,7.773,7.5319,7.5485,41400.0],["2007-01-04",7.6649,7.6649,7.4571,7.5402,20900.0],["2007-01-05",7.615,8.039,7.615,7.9808,38200.0],["2007-01-08",7.9725,8.1055,7.9392,8.0556,28900.0],["2007-01-09",8.0224,8.2718,8.0224,8.2468,56000.0],["2007-01-10",8.2967,8.5295,8.2552,8.3549,46800.0],["2007-01-11",8.2884,8.33,8.1305,8.172,63200.0],["2007-01-12",8.2219,8.3133,8.1886,8.2967,16000.0],["2007-01-16",8.2884,8.3549,8.1554,8.3383,33400.0],["2007-01-17",8.3134,8.463,8.2801,8.3882,100200.0],["2007-01-18",8.4381,8.4464,8.2967,8.3134,29800.0],["2007-01-19",8.3134,8.3882,8.2302,8.305,25400.0],["2007-01-22",8.2385,8.2801,8.0224,8.039,73000.0],["2007-01-23",8.0723,8.1138,7.9393,8.0141,43100.0],["2007-01-24",8.039,8.1305,8.0058,8.0806,68800.0],["2007-01-25",8.1305,8.2136,8.0141,8.0307,101800.0],["2007-01-26",8.0889,8.0972,7.9476,8.0307,32300.0],["2007-01-29",7.9891,8.1637,7.9891,8.0556,47600.0],["2007-01-30",8.0639,8.2219,8.0639,8.2219,53200.0],["2007-01-31",8.1388,8.2801,8.1138,8.2635,31200.0],["2007-02-01",8.2385,8.3383,7.9974,8.1055,189400.0],["2007-02-02",8.0806,8.2385,8.0806,8.2302,68100.0],["2007-02-05",8.2468,8.2718,8.1554,8.2053,19200.0],["2007-02-06",8.2718,8.2718,8.1305,8.1637,26400.0],["2007-02-07",8.1305,8.1887,8.0307,8.064,29800.0],["2007-02-08",8.172,8.4962,8.172,8.438,84800.0],["2007-02-09",8.6459,8.9285,8.596,8.6459,120800.0],["2007-02-12",8.7623,8.9784,8.7124,8.7789,70700.0],["2007-02-13",8.8787,9.02,8.6708,8.6958,88600.0],["2007-02-14",8.8038,8.8288,8.7124,8.8122,54500.0],["2007-02-15",8.8537,8.9784,8.8371,8.9036,37000.0],["2007-02-16",8.887,8.9452,8.8537,8.8953,57300.0],["2007-02-20",8.9285,8.9452,8.862,8.8953,33400.0],["2007-02-21",8.9202,8.9701,8.8787,8.8953,43900.0],["2007-02-22",8.8703,8.9784,8.8038,8.9202,29100.0],["2007-02-23",8.9202,8.9701,8.862,8.9119,21700.0],["2007-02-26",8.9285,8.9618,8.8953,8.8953,13500.0],["2007-02-27",8.9285,8.9285,8.5628,8.6542,48300.0],["2007-02-28",8.6625,8.7041,8.4464,8.6708,141700.0],["2007-03-01",8.5877,8.7041,8.5628,8.6043,111500.0],["2007-03-02",8.6376,8.7041,8.5544,8.5544,43800.0],["2007-03-05",8.4381,8.4381,8.0972,8.197,38800.0],["2007-03-06",8.3549,8.7456,8.3549,8.6459,43300.0],["2007-03-07",8.6542,8.6875,8.5794,8.6625,31700.0],["2007-03-08",8.8537,8.9202,8.7623,8.8205,67700.0],["2007-03-09",8.9285,8.9285,8.7041,8.8122,39600.0],["2007-03-12",8.7706,8.8537,8.6625,8.8122,40400.0],["2007-03-13",8.8038,8.8537,8.6625,8.6708,27400.0],["2007-03-14",8.67,8.695,8.5535,8.5868,27800.0],["2007-03-15",8.67,8.67,8.4869,8.67,39800.0],["2007-03-16",8.695,8.7282,8.6284,8.6534,20700.0],["2007-03-19",8.6783,8.9113,8.6783,8.8697,37700.0],["2007-03-20",8.9113,9.0278,8.9113,8.9446,34500.0],["2007-03-21",8.9529,9.1609,8.9363,9.1526,97500.0],["2007-03-22",9.1443,9.1692,9.0361,9.0694,36000.0],["2007-03-23",9.0943,9.4438,9.0943,9.3939,59600.0],["2007-03-26",9.4272,9.5104,9.3606,9.4105,60100.0],["2007-03-27",9.4105,9.4771,9.3689,9.4688,37500.0],["2007-03-28",9.4355,9.5936,9.4355,9.4604,34500.0],["2007-03-29",9.4771,9.5853,9.4022,9.4272,39600.0],["2007-03-30",9.4355,9.552,9.3606,9.3772,33400.0],["2007-04-02",9.4355,9.4854,9.3273,9.4022,47000.0],["2007-04-03",9.4854,9.9763,9.4854,9.735,79200.0],["2007-04-04",9.7683,9.7849,9.6185,9.6352,102600.0],["2007-04-05",9.6352,9.7683,9.6352,9.6768,23800.0],["2007-04-09",9.6102,9.8515,9.6102,9.735,56800.0],["2007-04-10",9.7849,9.8349,9.6685,9.7184,57800.0],["2007-04-11",9.76,9.8099,9.6851,9.7267,31400.0],["2007-04-12",9.7849,9.8016,9.6269,9.76,28100.0],["2007-04-13",9.7933,9.8432,9.6934,9.7517,23900.0],["2007-04-16",9.7933,9.9264,9.7683,9.8931,19900.0],["2007-04-17",9.8931,9.8931,9.7766,9.8016,21900.0],["2007-04-18",9.8265,9.8432,9.7517,9.7683,32000.0],["2007-04-19",9.7433,9.7849,9.6601,9.6851,28700.0],["2007-04-20",9.6851,9.8349,9.6435,9.7766,37000.0],["2007-04-23",9.8016,9.9763,9.8016,9.9181,27500.0],["2007-04-24",9.8931,9.9763,9.7933,9.8598,32700.0],["2007-04-25",9.943,9.9514,9.8349,9.8681,48000.0],["2007-04-26",9.8349,9.8349,9.735,9.76,30900.0],["2007-04-27",9.8099,9.9097,9.76,9.8182,83600.0],["2007-04-30",9.8931,9.9181,9.6269,9.6352,62400.0],["2007-05-01",9.8016,9.8016,9.4105,9.6019,44400.0],["2007-05-02",9.5853,9.9181,9.5853,9.8349,26200.0],["2007-05-03",9.8681,9.9181,9.6768,9.7101,32000.0],["2007-05-04",9.735,9.9181,9.7101,9.7933,43300.0],["2007-05-07",9.8182,9.8931,9.7766,9.8349,26800.0],["2007-05-08",9.7849,9.7849,9.6851,9.7766,20800.0],["2007-05-09",9.7517,9.8016,9.7184,9.7849,20200.0],["2007-05-10",9.7766,9.7933,9.7101,9.76,24600.0],["2007-05-11",9.6768,9.8016,9.6768,9.7766,16400.0],["2007-05-14",9.7766,9.8515,9.7766,9.8182,16400.0],["2007-05-15",9.8681,9.993,9.8681,9.9597,22600.0],["2007-05-16",9.9763,10.0013,9.8349,9.8598,31400.0],["2007-05-17",9.9014,9.943,9.7267,9.8265,19300.0],["2007-05-18",9.8765,9.9347,9.8265,9.9347,21600.0],["2007-05-21",9.993,10.0762,9.9181,9.993,14200.0],["2007-05-22",9.9846,10.0013,9.943,9.9514,17100.0],["2007-05-23",9.968,10.0928,9.968,10.0845,27000.0],["2007-05-24",10.0512,10.3091,10.0262,10.0512,36100.0],["2007-05-25",10.1011,10.201,10.1011,10.1427,26300.0],["2007-05-29",10.4672,10.7834,10.4672,10.5754,28000.0],["2007-05-30",10.4922,10.6503,10.4256,10.6004,30400.0],["2007-05-31",10.9831,10.9831,10.7335,10.85,275000.0],["2007-06-01",10.9165,11.0913,10.7917,11.058,89900.0],["2007-06-04",11.0663,11.1662,11.0413,11.1578,76500.0],["2007-06-05",11.0829,11.1329,10.9831,11.1245,38900.0],["2007-06-06",11.0413,11.0746,10.7751,10.8583,40700.0],["2007-06-07",10.8416,10.8416,10.592,10.6752,54500.0],["2007-06-08",10.6087,10.8,10.5171,10.7584,24100.0],["2007-06-11",10.8084,10.8084,10.7168,10.8,30500.0],["2007-06-12",10.7335,11.0081,10.7002,10.8833,282000.0],["2007-06-13",11.0406,11.3154,10.9907,11.2488,39500.0],["2007-06-14",11.2488,11.4986,11.2071,11.382,79500.0],["2007-06-15",11.5485,11.5902,11.332,11.4569,70100.0],["2007-06-18",11.4569,11.4902,11.3986,11.4403,29100.0],["2007-06-19",11.4403,11.4902,11.3986,11.4153,55800.0],["2007-06-20",11.3737,11.432,11.357,11.3986,16100.0],["2007-06-21",11.382,11.382,11.2571,11.332,109400.0],["2007-06-22",11.2987,11.382,11.2987,11.357,17700.0],["2007-06-25",11.3404,11.3903,11.1572,11.1655,62200.0],["2007-06-26",11.2738,11.2738,10.974,10.999,39400.0],["2007-06-27",10.949,11.0406,10.8325,11.0156,31900.0],["2007-06-28",11.0573,11.1489,11.0073,11.0739,24300.0],["2007-06-29",11.0823,11.3154,11.0656,11.1072,59300.0],["2007-07-02",11.2321,11.3903,11.0906,11.3903,45300.0],["2007-07-03",11.3986,11.4902,11.332,11.3986,13900.0],["2007-07-05",11.4569,11.5402,11.4569,11.5069,27600.0],["2007-07-06",11.5735,11.74,11.5652,11.715,108100.0],["2007-07-09",11.8399,11.8399,11.6068,11.6235,54300.0],["2007-07-10",11.5902,11.6817,11.5235,11.6401,65700.0],["2007-07-11",11.5735,11.6651,11.5652,11.5902,26500.0],["2007-07-12",11.6734,11.7983,11.6651,11.765,48600.0],["2007-07-13",11.7817,12.1147,11.7817,12.0314,72400.0],["2007-07-16",11.9648,12.0398,11.8649,11.8732,62900.0],["2007-07-17",11.8732,11.8732,11.6984,11.7484,81000.0],["2007-07-18",11.7983,11.7983,11.5568,11.6568,30500.0],["2007-07-19",11.7484,11.7817,11.6651,11.715,132100.0],["2007-07-20",11.715,11.7733,11.5069,11.5735,126100.0],["2007-07-23",11.5735,11.6151,11.1822,11.2904,129700.0],["2007-07-24",11.3903,11.4236,11.0823,11.1655,96800.0],["2007-07-25",11.3653,11.4736,11.2488,11.357,95400.0],["2007-07-26",11.1489,11.2404,10.8741,11.024,61700.0],["2007-07-27",10.9907,11.1405,10.9823,10.9907,36900.0],["2007-07-30",11.024,11.0822,10.949,11.0406,69300.0],["2007-07-31",11.0989,11.1822,10.7242,10.7575,78900.0],["2007-08-01",10.6659,10.7742,10.591,10.6326,40700.0],["2007-08-02",10.7659,11.0573,10.7659,10.999,60200.0],["2007-08-03",10.974,11.1156,10.8241,10.8574,49500.0],["2007-08-06",10.9074,10.9074,10.7242,10.7659,22500.0],["2007-08-07",10.8991,11.0906,10.8991,10.9907,43300.0],["2007-08-08",11.0489,11.1988,10.9907,11.0739,90600.0],["2007-08-09",10.949,11.024,10.3912,10.5494,471700.0],["2007-08-10",10.3745,10.3912,9.9832,10.3579,291700.0],["2007-08-13",10.4911,10.6493,10.2746,10.3079,87000.0],["2007-08-14",10.2246,10.2246,9.9332,9.9665,58100.0],["2007-08-15",9.8749,9.9249,9.5086,9.5752,62300.0],["2007-08-16",9.3837,9.6002,9.3837,9.5336,90100.0],["2007-08-17",9.9332,10.3912,9.8,10.0498,108600.0],["2007-08-20",10.1497,10.2496,9.9832,10.2413,50000.0],["2007-08-21",10.1997,10.2746,10.0415,10.2746,41300.0],["2007-08-22",10.4161,10.5327,10.3828,10.4744,70700.0],["2007-08-23",10.6826,10.7659,10.3662,10.5244,51600.0],["2007-08-24",10.6576,10.7659,10.5327,10.6992,92400.0],["2007-08-27",10.6992,10.6992,10.4578,10.616,26500.0],["2007-08-28",10.5244,10.5244,10.1164,10.158,61900.0],["2007-08-29",10.2829,10.4578,10.2246,10.4411,32800.0],["2007-08-30",10.4411,10.6493,10.3162,10.5244,59000.0],["2007-08-31",10.6909,10.7659,10.5577,10.7325,36600.0],["2007-09-04",10.8325,11.0073,10.7825,10.9241,54500.0],["2007-09-05",10.9074,10.9074,10.5743,10.6826,43800.0],["2007-09-06",10.641,10.7908,10.5993,10.7492,36900.0],["2007-09-07",10.7076,10.7159,10.616,10.6493,34100.0],["2007-09-10",10.6659,10.7325,10.5161,10.5993,21600.0],["2007-09-11",10.6826,10.6909,10.3995,10.541,43900.0],["2007-09-12",10.4652,10.6152,10.4486,10.6152,25200.0],["2007-09-13",10.5985,10.8818,10.5985,10.8318,26400.0],["2007-09-14",10.7902,10.8568,10.6319,10.6652,25400.0],["2007-09-17",10.6902,10.7402,10.5985,10.6152,31700.0],["2007-09-18",10.6735,10.8318,10.5652,10.7818,125000.0],["2007-09-19",10.7568,10.7568,10.6235,10.6485,105800.0],["2007-09-20",10.7568,11.0151,10.7069,10.9485,31300.0],["2007-09-21",10.9318,10.9402,10.8152,10.9402,28400.0],["2007-09-24",10.9402,11.0568,10.8902,10.9235,22500.0],["2007-09-25",10.7818,10.9402,10.7735,10.9318,86300.0],["2007-09-26",10.9818,10.9818,10.8652,10.9318,22200.0],["2007-09-27",11.0485,11.0901,10.9901,11.0651,337400.0],["2007-09-28",11.1068,11.2651,11.0485,11.1901,59600.0],["2007-10-01",11.2151,11.2651,11.1568,11.2651,46100.0],["2007-10-02",11.1235,11.1735,11.0235,11.1235,36900.0],["2007-10-03",11.1235,11.1485,10.8902,10.9235,25700.0],["2007-10-04",10.9152,11.0985,10.8818,11.0401,27600.0],["2007-10-05",11.1735,11.4484,11.1485,11.3818,31800.0],["2007-10-08",11.4151,11.5567,11.2651,11.5317,46400.0],["2007-10-09",11.4318,11.4651,11.3734,11.4484,55300.0],["2007-10-10",11.4568,11.4568,11.3401,11.3818,19200.0],["2007-10-11",11.3984,11.5901,11.3401,11.3651,29100.0],["2007-10-12",11.4651,11.5067,11.3734,11.4234,23500.0],["2007-10-15",11.3818,11.4068,11.1151,11.1485,33700.0],["2007-10-16",11.1401,11.1485,10.8402,10.8402,42400.0],["2007-10-17",11.0818,11.1485,10.9402,11.0318,34900.0],["2007-10-18",11.0485,11.2901,10.9068,11.1735,51900.0],["2007-10-19",11.2151,11.2651,10.9235,11.0151,29300.0],["2007-10-22",10.7402,11.0151,10.5069,10.9985,56900.0],["2007-10-23",11.2651,11.2651,10.9735,11.0151,37700.0],["2007-10-24",10.9652,10.9901,10.7235,10.9068,54400.0],["2007-10-25",10.9568,11.0151,10.8318,10.8902,24000.0],["2007-10-26",10.9152,11.1818,10.8652,11.1151,30400.0],["2007-10-29",11.0901,11.0901,10.9651,11.0735,32700.0],["2007-10-30",10.9152,11.0401,10.8402,11.0151,60300.0],["2007-10-31",11.0818,11.2401,11.0401,11.2401,45700.0],["2007-11-01",11.1818,11.2151,11.0235,11.0318,33500.0],["2007-11-02",11.1901,11.3484,11.1901,11.3234,41000.0],["2007-11-05",11.1568,11.3234,11.1068,11.2484,39900.0],["2007-11-06",11.3068,11.3484,11.2151,11.3151,24000.0],["2007-11-07",11.3734,11.3901,10.8235,10.8652,58400.0],["2007-11-08",11.0401,11.1735,10.8318,11.0735,56300.0],["2007-11-09",11.2484,11.2484,10.6319,10.7402,39600.0],["2007-11-12",10.6985,10.6985,10.2986,10.2986,38100.0],["2007-11-13",10.4319,10.4902,10.3069,10.3736,221000.0],["2007-11-14",10.4402,10.4902,10.1819,10.2236,82900.0],["2007-11-15",10.0986,10.2403,10.0486,10.0653,39500.0],["2007-11-16",10.0986,10.2403,9.932,10.2069,74100.0],["2007-11-19",10.2153,10.2319,9.9903,10.0653,35900.0],["2007-11-20",10.0653,10.1236,10.0069,10.0903,36700.0],["2007-11-21",9.932,9.957,9.4737,9.5737,90400.0],["2007-11-23",9.7153,9.8403,9.6403,9.6987,63400.0],["2007-11-26",9.9736,9.9736,9.4987,9.5237,120000.0],["2007-11-27",9.4987,9.582,9.2404,9.5153,158800.0],["2007-11-28",9.607,9.9486,9.607,9.757,148600.0],["2007-11-29",9.6237,9.807,9.482,9.7653,323900.0],["2007-11-30",10.0153,10.0153,9.7903,9.907,209600.0],["2007-12-03",9.8486,9.907,9.682,9.8403,163300.0],["2007-12-04",9.8236,9.8236,9.4654,9.4904,87400.0],["2007-12-05",9.532,10.3319,9.532,10.1069,107500.0],["2007-12-06",10.2319,10.3486,10.1153,10.1486,79600.0],["2007-12-07",10.2569,10.4236,10.1819,10.3986,43100.0],["2007-12-10",10.4402,10.6652,10.3319,10.6652,70500.0],["2007-12-11",10.6319,10.8735,10.4652,10.5069,70900.0],["2007-12-12",10.7154,10.7821,10.4485,10.5152,75500.0],["2007-12-13",10.5402,10.5569,10.2651,10.3568,66700.0],["2007-12-14",10.3568,10.7654,10.3568,10.5736,50800.0],["2007-12-17",10.6153,10.6486,10.2817,10.3234,57900.0],["2007-12-18",10.3318,10.6987,10.3067,10.6236,43800.0],["2007-12-19",10.7404,11.0656,10.7404,11.0406,65600.0],["2007-12-20",11.124,11.124,10.9071,11.0239,38600.0],["2007-12-21",11.1323,11.1323,10.9322,10.9739,39100.0],["2007-12-24",11.0906,11.224,11.0072,11.224,23400.0],["2007-12-26",11.2157,11.2741,11.1406,11.2574,25900.0],["2007-12-27",11.3324,11.3574,11.1573,11.1573,50600.0],["2007-12-28",11.2907,11.3825,11.2824,11.3157,30800.0],["2007-12-31",11.2991,11.3408,11.1406,11.149,39000.0],["2008-01-02",11.1406,11.1573,11.0322,11.1156,69200.0],["2008-01-03",11.1156,11.1406,10.9238,10.9322,27900.0],["2008-01-04",10.9405,11.0155,10.7987,10.8071,79300.0],["2008-01-07",10.9071,10.9071,10.5236,10.707,67900.0],["2008-01-08",10.8821,10.8988,10.5986,10.5986,37800.0],["2008-01-09",10.5069,10.5069,10.0899,10.3818,58300.0],["2008-01-10",10.2651,10.6069,10.1817,10.5819,44200.0],["2008-01-11",10.5236,10.5236,10.2317,10.2567,151600.0],["2008-01-14",10.3068,10.3068,9.8731,9.8898,205600.0],["2008-01-15",9.648,9.723,9.5729,9.6146,52900.0],["2008-01-16",9.5229,9.6063,9.2644,9.3895,282900.0],["2008-01-17",9.4228,9.4479,8.9559,9.0643,260200.0],["2008-01-18",9.156,9.2811,8.7891,8.9642,67200.0],["2008-01-22",8.172,8.9225,8.1637,8.5973,170200.0],["2008-01-23",8.4389,8.9225,8.3638,8.8808,178200.0],["2008-01-24",9.106,9.4312,9.106,9.3228,85600.0],["2008-01-25",9.4312,9.4562,9.156,9.1894,117800.0],["2008-01-28",9.1643,9.181,9.0226,9.131,41900.0],["2008-01-29",9.2144,9.5229,9.2144,9.4812,102900.0],["2008-01-30",9.5813,9.6647,9.3561,9.4062,94000.0],["2008-01-31",9.3061,9.7647,9.2727,9.3895,329700.0],["2008-02-01",9.3978,9.9398,9.3978,9.9315,162900.0],["2008-02-04",9.9732,9.9732,9.7147,9.9065,44400.0],["2008-02-05",9.6563,9.7314,9.3395,9.3811,51000.0],["2008-02-06",9.5312,9.5312,9.3478,9.3645,35300.0],["2008-02-07",9.3395,9.4228,9.1977,9.4062,85500.0],["2008-02-08",9.5312,9.7064,9.4312,9.5396,59900.0],["2008-02-11",9.5729,9.723,9.4479,9.6063,131200.0],["2008-02-12",9.7564,9.8648,9.6647,9.7397,23500.0],["2008-02-13",9.8565,10.14,9.7397,10.14,85100.0],["2008-02-14",10.215,10.682,10.215,10.4652,160100.0],["2008-02-15",10.2734,10.4152,10.0816,10.2484,57800.0],["2008-02-19",10.3234,10.3234,10.0733,10.115,35300.0],["2008-02-20",10.0649,10.3234,10.0649,10.3151,39200.0],["2008-02-21",10.3151,10.6236,10.2817,10.5903,46900.0],["2008-02-22",10.5653,10.6153,10.2484,10.3234,46200.0],["2008-02-25",10.3901,10.5069,10.3568,10.4735,48700.0],["2008-02-26",10.5319,10.6153,10.4735,10.5819,29000.0],["2008-02-27",10.632,10.6403,10.4652,10.5069,38500.0],["2008-02-28",10.5486,10.6153,10.3901,10.5819,40100.0],["2008-02-29",10.4152,10.5736,10.3234,10.4819,45700.0],["2008-03-03",10.4235,10.4235,9.8982,9.9482,35100.0],["2008-03-04",9.9232,10.0649,9.5729,10.0649,102200.0],["2008-03-05",9.9815,10.0733,9.5813,9.8064,76700.0],["2008-03-06",9.6647,9.9315,9.6647,9.7147,45200.0],["2008-03-07",9.6563,9.8648,9.5479,9.6396,54300.0],["2008-03-10",9.6813,9.7731,9.4729,9.5062,35300.0],["2008-03-11",9.648,10.0149,9.3895,9.9148,64000.0],["2008-03-12",9.8981,9.8981,9.5476,9.7479,34900.0],["2008-03-13",9.5977,9.9232,9.5643,9.8314,66200.0],["2008-03-14",9.7813,9.7813,9.4808,9.581,53800.0],["2008-03-17",9.4057,9.5476,9.3223,9.4391,34900.0],["2008-03-18",9.4808,9.556,9.3139,9.5476,56500.0],["2008-03-19",9.4975,9.606,9.0552,9.0552,69700.0],["2008-03-20",9.0636,9.1971,8.9133,9.1804,45000.0],["2008-03-24",9.1387,9.8731,9.1387,9.798,57600.0],["2008-03-25",9.8481,10.1235,9.5977,9.7813,112200.0],["2008-03-26",9.8314,10.0066,9.8063,9.9232,26200.0],["2008-03-27",9.9399,10.0233,9.8063,9.9399,32400.0],["2008-03-28",9.8314,9.8481,9.4558,9.5059,32600.0],["2008-03-31",9.4308,9.5059,9.1554,9.4391,30200.0],["2008-04-01",9.4475,9.5893,9.3473,9.389,31500.0],["2008-04-02",9.4141,9.8397,9.364,9.7396,37300.0],["2008-04-03",9.7479,10.0484,9.5977,10.04,51200.0],["2008-04-04",10.0984,10.0984,9.8397,10.015,47900.0],["2008-04-07",10.0233,10.1902,9.9232,9.9732,34100.0],["2008-04-08",9.9482,10.6409,9.9148,10.3655,73800.0],["2008-04-09",10.2653,10.3321,10.015,10.0734,36600.0],["2008-04-10",10.1235,10.2987,10.015,10.257,36100.0],["2008-04-11",10.0734,10.1235,9.8648,9.9065,38700.0],["2008-04-14",9.8731,9.9983,9.7646,9.7729,15800.0],["2008-04-15",9.8397,9.9482,9.5893,9.6311,61300.0],["2008-04-16",9.8063,10.0484,9.7729,9.9148,64500.0],["2008-04-17",9.8564,9.8564,9.4642,9.6895,41600.0],["2008-04-18",9.7646,9.9566,9.7229,9.9482,32300.0],["2008-04-21",9.9816,10.04,9.7312,9.7646,26600.0],["2008-04-22",9.6811,9.7563,9.5309,9.5643,22900.0],["2008-04-23",9.4892,9.5977,9.4475,9.4725,19100.0],["2008-04-24",9.5142,9.6645,9.4224,9.5893,41700.0],["2008-04-25",9.581,9.6311,9.4642,9.581,31800.0],["2008-04-28",9.6311,9.9482,9.581,9.8981,24000.0],["2008-04-29",9.9733,9.9816,9.8314,9.9399,35900.0],["2008-04-30",9.9899,10.0317,9.5643,9.6561,25600.0],["2008-05-01",9.5142,9.7229,9.4308,9.6645,31000.0],["2008-05-02",9.8648,10.1151,9.7896,10.0233,54200.0],["2008-05-05",10.0567,10.1318,9.9482,10.015,30000.0],["2008-05-06",10.0233,10.2904,10.015,10.2737,12900.0],["2008-05-07",10.2236,10.3655,10.1569,10.257,34400.0],["2008-05-08",10.2236,10.3989,10.1402,10.1402,29100.0],["2008-05-09",10.1902,10.6993,10.1902,10.691,29200.0],["2008-05-12",10.666,11.0666,10.666,11.0332,54200.0],["2008-05-13",11.0081,11.0081,10.8162,10.8996,17500.0],["2008-05-14",8.7548,11.1834,8.7548,10.8746,65600.0],["2008-05-15",10.933,11.1584,10.933,11.1083,40700.0],["2008-05-16",11.15,11.1667,10.9664,11.0248,34200.0],["2008-05-19",11.1083,11.125,10.933,10.9831,9800.0],["2008-05-20",11.0499,11.3587,11.0499,11.3002,31800.0],["2008-05-21",11.2835,11.392,10.933,10.9581,52700.0],["2008-05-22",10.933,11.1667,10.8829,11.1667,105400.0],["2008-05-23",11.0999,11.1584,10.7744,10.9414,39200.0],["2008-05-27",10.8329,10.9247,10.7995,10.8913,22600.0],["2008-05-28",10.8746,11.1166,10.8746,11.0749,25400.0],["2008-05-29",11.0749,11.1667,11.0499,11.0999,21500.0],["2008-05-30",11.0415,11.1417,11.0165,11.0665,95500.0],["2008-06-02",11.0916,11.4755,11.0081,11.3587,37400.0],["2008-06-03",11.3253,11.3253,11.0582,11.1417,37100.0],["2008-06-04",11.2668,11.4922,11.125,11.3002,26500.0],["2008-06-05",11.2502,11.2668,11.0999,11.1667,45800.0],["2008-06-06",11.2502,11.2502,10.691,10.7995,51400.0],["2008-06-09",10.7494,10.8162,10.3738,10.3989,44100.0],["2008-06-10",10.5157,10.5157,10.0984,10.3071,31000.0],["2008-06-11",10.3815,10.4819,10.2895,10.4066,27200.0],["2008-06-12",10.4485,10.4652,10.2393,10.2979,73500.0],["2008-06-13",10.2226,10.3899,10.0469,10.0887,57800.0],["2008-06-16",10.0887,10.2059,10.072,10.164,15300.0],["2008-06-17",10.256,10.4401,10.1891,10.2811,23100.0],["2008-06-18",10.1975,10.3815,10.1055,10.1975,25900.0],["2008-06-19",10.2561,10.2561,9.8963,10.0218,30200.0],["2008-06-20",9.6286,10.2477,9.6286,10.072,20500.0],["2008-06-23",10.1557,10.2226,10.1222,10.1808,15500.0],["2008-06-24",10.164,10.164,9.9131,10.0051,31900.0],["2008-06-25",9.9884,10.0469,9.8963,10.0469,29700.0],["2008-06-26",10.0386,10.0386,9.5199,9.5366,47900.0],["2008-06-27",9.4781,9.6788,9.386,9.6621,62200.0],["2008-06-30",9.5283,9.637,9.4028,9.4446,50100.0],["2008-07-01",9.2271,9.4781,9.0765,9.3024,62900.0],["2008-07-02",9.4781,9.637,9.2187,9.4279,106300.0],["2008-07-03",9.2104,9.2438,9.0849,9.1602,29900.0],["2008-07-07",9.11,9.3609,9.11,9.202,47300.0],["2008-07-08",9.3024,9.3693,9.2271,9.2606,27000.0],["2008-07-09",9.3609,9.7039,9.3609,9.4111,21000.0],["2008-07-10",9.4111,9.4948,9.2522,9.4864,30700.0],["2008-07-11",9.386,9.4362,8.9845,8.9845,21700.0],["2008-07-14",8.8172,8.8841,8.1563,8.3989,33300.0],["2008-07-15",8.424,8.675,8.2651,8.5411,52200.0],["2008-07-16",8.0978,8.9594,7.8635,8.7084,145400.0],["2008-07-17",8.7754,9.1016,8.6666,8.951,60400.0],["2008-07-18",9.0347,9.0347,8.7335,8.8339,39700.0],["2008-07-21",8.9427,9.0598,8.8088,9.0598,20900.0],["2008-07-22",8.9176,9.2438,8.5913,9.1518,26500.0],["2008-07-23",9.202,9.5784,9.1351,9.3442,31700.0],["2008-07-24",9.2438,9.3359,8.8423,8.8674,29100.0],["2008-07-25",8.8758,9.0598,8.8256,9.0012,108400.0],["2008-07-28",8.8674,8.9259,8.6666,8.7921,35200.0],["2008-07-29",8.7837,8.7837,8.6499,8.675,13600.0],["2008-07-30",8.7084,9.2187,8.7001,9.1183,49200.0],["2008-07-31",8.9678,9.0682,8.8507,8.951,27000.0],["2008-08-01",9.0347,9.0347,8.7001,8.951,23200.0],["2008-08-04",8.8674,9.1685,8.8674,9.1016,10100.0],["2008-08-05",9.0012,9.0012,8.4993,8.5495,83400.0],["2008-08-06",8.5997,8.7754,8.4742,8.675,70700.0],["2008-08-07",8.6583,8.6583,8.5579,8.6081,77300.0],["2008-08-08",8.3989,8.6833,8.3989,8.6499,27900.0],["2008-08-11",8.6415,8.6833,8.5495,8.5746,18600.0],["2008-08-12",8.5746,8.7335,8.4909,8.7335,25100.0],["2008-08-13",8.7419,8.7419,8.4575,8.5913,26800.0],["2008-08-14",8.5495,8.7503,8.5328,8.6833,23500.0],["2008-08-15",8.6499,8.7419,8.5746,8.7168,25600.0],["2008-08-18",8.7921,8.8005,8.6583,8.7001,24100.0],["2008-08-19",8.6164,8.6499,8.5495,8.5495,29700.0],["2008-08-20",8.5579,8.6415,8.3822,8.6081,40900.0],["2008-08-21",8.6499,8.7921,8.6415,8.7419,40500.0],["2008-08-22",8.7503,8.8339,8.6164,8.8172,20200.0],["2008-08-25",8.8005,8.8172,8.7252,8.7503,17500.0],["2008-08-26",8.7837,8.7837,8.6164,8.6666,22400.0],["2008-08-27",8.7168,8.8172,8.7001,8.7754,19100.0],["2008-08-28",8.7503,9.0933,8.7503,9.0514,17000.0],["2008-08-29",8.951,8.951,8.7335,8.767,27600.0],["2008-09-02",8.8256,9.0682,8.8256,8.9176,19000.0],["2008-09-03",8.9594,9.1183,8.9427,8.9929,23700.0],["2008-09-04",8.9929,8.9929,8.5746,8.5997,73200.0],["2008-09-05",8.5997,8.8423,8.4826,8.7252,27200.0],["2008-09-08",8.8172,8.8925,8.6248,8.8423,29000.0],["2008-09-09",8.6499,8.9008,8.6499,8.7419,47200.0],["2008-09-10",8.7754,8.951,8.7252,8.859,27000.0],["2008-09-11",8.7902,8.7902,8.6309,8.7567,52800.0],["2008-09-12",8.7483,8.8741,8.7231,8.8322,31000.0],["2008-09-15",8.5218,8.7148,8.4631,8.4715,18100.0],["2008-09-16",8.3625,8.3625,8.1779,8.245,28100.0],["2008-09-17",8.2031,8.2199,7.725,8.0437,46400.0],["2008-09-18",9.6961,9.6961,7.7418,7.876,82700.0],["2008-09-19",8.2534,8.5806,8.0102,8.5806,82200.0],["2008-09-22",8.3625,8.547,8.1108,8.1108,137800.0],["2008-09-23",8.1025,8.3289,8.0605,8.1696,30600.0],["2008-09-24",8.2618,8.2618,7.8928,7.9347,40300.0],["2008-09-25",8.027,8.0437,7.7166,7.725,61500.0],["2008-09-26",7.7586,7.7753,7.4818,7.5237,54200.0],["2008-09-29",7.356,7.3727,6.5088,6.8779,88600.0],["2008-09-30",6.8862,6.9869,6.7353,6.7437,63200.0],["2008-10-01",6.6598,6.6598,6.3746,6.4836,115400.0],["2008-10-02",6.3159,6.3411,5.7791,5.8462,71800.0],["2008-10-03",5.972,6.081,5.8294,5.8462,53500.0],["2008-10-06",5.6617,5.7455,4.6803,5.6868,141300.0],["2008-10-07",5.8713,5.9049,4.8984,4.9487,137600.0],["2008-10-08",4.6887,5.0494,4.6216,4.739,73100.0],["2008-10-09",4.999,5.5358,4.7139,5.15,134800.0],["2008-10-10",4.8648,4.8648,4.2693,4.6887,140100.0],["2008-10-13",4.9823,5.1332,4.9403,4.999,2100.0],["2008-10-14",5.8881,6.3159,4.739,4.8984,79500.0],["2008-10-15",4.8984,5.0913,4.7222,4.8564,88100.0],["2008-10-16",4.8732,5.0913,4.4622,5.0913,81500.0],["2008-10-17",4.9823,5.0158,4.7893,4.8145,70800.0],["2008-10-20",4.8732,5.0494,4.8481,4.9823,55500.0],["2008-10-21",4.9487,4.9823,4.7222,4.8648,69500.0],["2008-10-22",4.6216,4.6635,4.3951,4.4287,32700.0],["2008-10-23",4.4035,4.5209,4.2274,4.5209,41100.0],["2008-10-24",4.1435,4.4287,4.1099,4.3364,49300.0],["2008-10-27",4.2777,4.2861,3.657,3.657,62900.0],["2008-10-28",3.9506,3.9757,3.6486,3.9422,143900.0],["2008-10-29",3.9757,4.4203,3.9254,4.2777,299200.0],["2008-10-30",4.3867,4.5964,4.3196,4.3951,145100.0],["2008-10-31",4.3783,4.9403,4.3448,4.89,57300.0],["2008-11-03",4.999,5.2507,4.999,5.2171,25900.0],["2008-11-04",5.3681,5.4016,5.1919,5.3429,67100.0],["2008-11-05",5.3849,5.4436,4.9571,5.0326,87200.0],["2008-11-06",5.0326,5.0326,4.739,4.7893,28100.0],["2008-11-07",4.8648,5.1836,4.8061,4.8564,51300.0],["2008-11-10",4.9319,4.9571,4.5461,4.5461,26700.0],["2008-11-11",4.4874,4.5042,4.3616,4.4874,15000.0],["2008-11-12",4.4874,4.4874,4.1351,4.2777,35100.0],["2008-11-13",4.2106,4.999,4.1938,4.8481,57900.0],["2008-11-14",4.739,4.7893,4.5042,4.7139,45300.0],["2008-11-17",4.6551,4.6635,4.479,4.479,26800.0],["2008-11-18",4.5461,4.7642,4.4958,4.7642,32100.0],["2008-11-19",4.7222,4.7222,4.3783,4.4538,67800.0],["2008-11-20",4.2609,4.2861,3.9757,4.0428,67400.0],["2008-11-21",4.219,4.2274,3.9757,4.0848,347900.0],["2008-11-24",4.2861,4.3112,4.068,4.1183,185800.0],["2008-11-25",4.1854,4.1854,4.1099,4.1351,90100.0],["2008-11-26",4.1099,4.2609,4.0261,4.1854,45800.0],["2008-11-28",4.2106,4.2693,4.068,4.1938,24400.0],["2008-12-01",4.1854,4.2022,4.0345,4.0428,164200.0],["2008-12-02",4.1099,4.219,4.0764,4.2022,47600.0],["2008-12-03",4.1519,4.2777,4.0428,4.1854,53200.0],["2008-12-04",4.1519,4.177,3.9841,4.0428,127400.0],["2008-12-05",3.9254,4.0428,3.8919,4.0261,159900.0],["2008-12-08",4.1854,4.2693,4.1016,4.1938,196800.0],["2008-12-09",4.1351,4.3532,4.1016,4.2609,115900.0],["2008-12-10",4.298,4.4413,4.298,4.4413,121300.0],["2008-12-11",4.4834,4.7194,4.3064,4.5508,198600.0],["2008-12-12",4.4834,4.9301,4.4581,4.7025,95800.0],["2008-12-15",4.6941,4.7699,4.5845,4.6604,84500.0],["2008-12-16",4.6351,5.225,4.6182,5.1492,181900.0],["2008-12-17",5.0818,5.166,4.8458,4.9722,85500.0],["2008-12-18",5.1407,5.2924,5.0396,5.2756,87600.0],["2008-12-19",5.3514,5.5705,5.0649,5.5116,126500.0],["2008-12-22",5.5537,5.6295,5.1407,5.2334,78700.0],["2008-12-23",5.1745,5.4778,5.1745,5.2503,52900.0],["2008-12-24",5.3093,5.3767,5.1576,5.2166,18600.0],["2008-12-26",5.2082,5.3009,5.0565,5.1829,13200.0],["2008-12-29",5.1407,5.5874,5.1407,5.4947,31900.0],["2008-12-30",5.3599,5.6211,5.3346,5.4863,32000.0],["2008-12-31",5.4357,5.638,5.3683,5.5958,24100.0],["2009-01-02",5.6632,5.9666,5.638,5.9245,22800.0],["2009-01-05",5.9414,6.0341,5.6801,5.9161,29300.0],["2009-01-06",6.0256,6.1857,5.9498,6.0256,64100.0],["2009-01-07",5.9751,5.9751,5.6801,5.7222,45300.0],["2009-01-08",5.6632,5.9076,5.6211,5.9076,25200.0],["2009-01-09",5.8402,5.8402,5.6295,5.6632,10900.0],["2009-01-12",5.579,5.5958,5.1323,5.2503,52300.0],["2009-01-13",5.3093,5.4357,5.2419,5.4188,17900.0],["2009-01-14",5.2924,5.3514,5.0396,5.1155,32100.0],["2009-01-15",5.0565,5.3767,5.0059,5.2756,27400.0],["2009-01-16",5.461,5.52,5.1407,5.284,29700.0],["2009-01-20",5.2334,5.2587,5.0396,5.1407,27400.0],["2009-01-21",5.1239,5.1239,4.8963,5.0649,31000.0],["2009-01-22",5.0059,5.0396,4.8121,5.0228,28400.0],["2009-01-23",4.9806,5.0143,4.8879,4.9553,20000.0],["2009-01-26",4.9806,5.0396,4.7615,4.8795,27800.0],["2009-01-27",4.8205,4.9132,4.8121,4.8879,4400.0],["2009-01-28",5.0143,5.0396,4.8542,4.8626,9500.0],["2009-01-29",4.8542,4.8963,4.8289,4.8879,11500.0],["2009-01-30",4.8879,4.9806,4.8374,4.9132,106400.0],["2009-02-02",4.7868,4.8542,4.7025,4.7531,58300.0],["2009-02-03",4.7868,4.8458,4.7362,4.8458,65500.0],["2009-02-04",4.8458,4.9301,4.8205,4.9301,122200.0],["2009-02-05",4.9301,5.0143,4.8626,5.0143,63800.0],["2009-02-06",4.8963,5.1913,4.8963,5.1913,52000.0],["2009-02-09",5.1913,5.1913,4.9553,5.0228,18100.0],["2009-02-10",5.0565,5.0902,4.7278,4.7278,28900.0],["2009-02-11",5.166,5.2334,4.989,4.9975,23400.0],["2009-02-12",5.0733,5.0733,4.8963,5.0143,33300.0],["2009-02-13",5.3093,5.3177,5.1323,5.166,38100.0],["2009-02-17",4.9722,5.0143,4.7699,4.9048,36100.0],["2009-02-18",4.9301,4.9301,4.6941,4.7699,45600.0],["2009-02-19",4.8542,4.9553,4.7952,4.8036,43400.0],["2009-02-20",4.7447,4.7447,4.3907,4.4497,56000.0],["2009-02-23",4.5087,4.5171,4.1632,4.3064,66800.0],["2009-02-24",4.2727,4.5087,4.239,4.4834,33200.0],["2009-02-25",4.5255,4.6772,4.3991,4.5845,64100.0],["2009-02-26",4.7615,4.7615,4.298,4.3738,37000.0],["2009-02-27",4.298,4.4413,4.2643,4.3486,39700.0],["2009-03-02",4.2559,4.2559,4.0536,4.1969,41200.0],["2009-03-03",4.1463,4.2053,4.0367,4.121,37900.0],["2009-03-04",4.2137,4.4497,4.1969,4.2896,31500.0],["2009-03-05",4.2306,4.3654,4.1463,4.2306,38800.0],["2009-03-06",4.2053,4.2053,3.9862,4.062,30300.0],["2009-03-09",4.18,4.18,3.9356,4.0957,15300.0],["2009-03-10",4.1463,4.4497,4.121,4.3064,20900.0],["2009-03-11",4.4244,4.5761,4.4244,4.5593,22800.0],["2009-03-12",4.638,4.6972,4.5618,4.6634,13300.0],["2009-03-13",4.6972,4.7311,4.6549,4.7226,4100.0],["2009-03-16",4.7818,5.0357,4.7818,4.9511,15900.0],["2009-03-17",4.9426,4.968,4.748,4.7988,14800.0],["2009-03-18",4.7988,4.8411,4.7311,4.8326,17900.0],["2009-03-19",4.9003,4.9934,4.8411,4.858,28300.0],["2009-03-20",4.9003,4.968,4.8157,4.968,9700.0],["2009-03-23",5.0696,5.1458,5.0104,5.0104,18400.0],["2009-03-24",5.0188,5.1881,4.968,5.1288,18400.0],["2009-03-25",5.1034,5.1796,5.0527,5.1373,33000.0],["2009-03-26",5.1796,5.2135,4.9426,5.1458,22300.0],["2009-03-27",5.1204,5.2981,5.0357,5.1627,12600.0],["2009-03-30",4.9934,5.0188,4.748,4.9173,44100.0],["2009-03-31",5.0188,5.1881,4.9934,5.1627,23700.0],["2009-04-01",4.9765,5.2389,4.9765,5.1796,23400.0],["2009-04-02",5.2304,5.4335,5.2135,5.4166,33200.0],["2009-04-03",5.4166,5.4674,5.2558,5.4166,62600.0],["2009-04-06",5.4251,5.4504,5.3066,5.3743,65600.0],["2009-04-07",5.1712,5.2473,5.1627,5.205,24800.0],["2009-04-08",5.2558,5.2558,5.0188,5.1119,23400.0],["2009-04-09",5.3574,5.4589,5.3066,5.4335,38600.0],["2009-04-13",5.5012,5.6959,5.4081,5.679,51500.0],["2009-04-14",5.679,5.679,5.4843,5.5012,25000.0],["2009-04-15",5.5012,5.552,5.4674,5.5097,20100.0],["2009-04-16",5.5097,5.6028,5.4251,5.4758,27500.0],["2009-04-17",5.4589,5.5774,5.4589,5.5605,22900.0],["2009-04-20",5.4928,5.5012,5.3574,5.3574,15700.0],["2009-04-21",5.2643,5.2896,5.205,5.2473,26400.0],["2009-04-22",5.1881,5.2812,5.1881,5.2389,25100.0],["2009-04-23",5.2727,5.3658,5.2727,5.3489,44000.0],["2009-04-24",5.4251,5.4251,5.3658,5.3912,10800.0],["2009-04-27",5.3404,5.4674,5.2896,5.3997,30600.0],["2009-04-28",5.3743,5.3743,5.2473,5.2727,12700.0],["2009-04-29",5.3658,5.5182,5.3489,5.442,26500.0],["2009-04-30",5.4843,5.5605,5.3574,5.4166,19300.0],["2009-05-01",5.5012,5.7805,5.3912,5.7213,30000.0],["2009-05-04",5.7297,5.8313,5.6366,5.8313,37200.0],["2009-05-05",5.899,6.0598,5.7551,6.0006,31000.0],["2009-05-06",6.0429,6.0598,5.9159,5.9413,17100.0],["2009-05-07",5.9583,6.009,5.6705,5.7213,33400.0],["2009-05-08",5.899,6.0598,5.8059,6.0598,35200.0],["2009-05-11",5.9836,5.9836,5.8228,5.8228,42400.0],["2009-05-12",5.9075,5.9075,5.4928,5.5605,22900.0],["2009-05-13",5.442,5.4589,5.0865,5.2219,58500.0],["2009-05-14",5.3235,5.3235,5.1119,5.1627,40600.0],["2009-05-15",5.1288,5.2135,4.8495,5.1373,51300.0],["2009-05-18",5.1712,5.2896,5.0611,5.2896,13700.0],["2009-05-19",5.2643,5.2643,5.0781,5.1288,32400.0],["2009-05-20",5.1627,5.4081,5.1542,5.315,24400.0],["2009-05-21",5.2219,5.2219,5.0865,5.1373,20400.0],["2009-05-22",5.2135,5.3574,5.1627,5.3574,15200.0],["2009-05-26",5.3574,5.3743,5.2473,5.3066,28100.0],["2009-05-27",5.332,5.3658,5.2727,5.2727,17600.0],["2009-05-28",5.332,5.3997,5.2981,5.3489,15700.0],["2009-05-29",5.4335,5.6197,5.4081,5.5859,34200.0],["2009-06-01",5.6197,5.662,5.5943,5.6028,24400.0],["2009-06-02",5.5859,5.6874,5.5859,5.6282,58700.0],["2009-06-03",5.7382,5.7382,5.3235,5.4081,30500.0],["2009-06-04",5.5689,5.5689,5.3743,5.552,29600.0],["2009-06-05",5.4843,5.5097,5.3066,5.3404,40200.0],["2009-06-08",5.3235,5.3574,5.2812,5.3404,14400.0],["2009-06-09",5.3997,5.4251,5.2981,5.3574,13000.0],["2009-06-10",5.4251,5.4843,5.2896,5.3489,28100.0],["2009-06-11",5.3123,5.4398,5.3123,5.3888,16300.0],["2009-06-12",5.3633,5.3633,5.2613,5.3378,9100.0],["2009-06-15",5.2783,5.2783,5.1423,5.1933,18600.0],["2009-06-16",5.2358,5.2698,5.1508,5.2358,68900.0],["2009-06-17",5.2443,5.2613,5.1253,5.1253,14100.0],["2009-06-18",4.9723,5.2358,4.9723,5.1763,15400.0],["2009-06-19",5.2103,5.2273,5.0998,5.1423,15800.0],["2009-06-22",5.0828,5.0913,4.9383,4.9383,20200.0],["2009-06-23",4.9723,5.0063,4.8789,5.0063,11100.0],["2009-06-24",5.0063,5.0743,4.9384,4.9469,5900.0],["2009-06-25",4.9384,4.9978,4.8449,4.8449,48100.0],["2009-06-26",4.9808,5.2188,4.9383,5.2188,24100.0],["2009-06-29",5.2273,5.2868,5.0488,5.1168,22300.0],["2009-06-30",5.1423,5.1423,4.9723,5.0233,31200.0],["2009-07-01",5.0488,5.1338,5.0488,5.0743,5500.0],["2009-07-02",4.9299,5.0913,4.6749,5.0913,21400.0],["2009-07-06",5.0063,5.0233,4.8874,4.9893,18200.0],["2009-07-07",4.9384,5.0573,4.8874,4.9469,16800.0],["2009-07-08",4.7939,4.9553,4.7939,4.9129,32800.0],["2009-07-09",4.8959,4.9384,4.8364,4.8874,27900.0],["2009-07-10",4.8534,4.9979,4.8279,4.9979,34000.0],["2009-07-13",4.9809,5.0913,4.8959,5.0828,22600.0],["2009-07-14",4.7514,5.2443,4.7514,5.1168,37300.0],["2009-07-15",5.2528,5.2868,5.1933,5.2018,16600.0],["2009-07-16",5.2698,5.2698,5.1593,5.1848,22700.0],["2009-07-17",5.2188,5.2613,5.1423,5.1763,88400.0],["2009-07-20",5.2188,5.3123,5.1763,5.1933,74600.0],["2009-07-21",5.3803,5.3803,5.1168,5.2188,24400.0],["2009-07-22",5.2018,5.3463,5.2018,5.2528,15800.0],["2009-07-23",5.2953,5.4823,5.2528,5.4823,21700.0],["2009-07-24",5.4823,5.4908,5.4398,5.4738,24300.0],["2009-07-27",5.4993,5.5588,5.3973,5.4058,10900.0],["2009-07-28",5.3803,5.5248,5.3463,5.4993,12200.0],["2009-07-29",5.5248,5.5248,5.4058,5.4738,8800.0],["2009-07-30",5.6438,5.6438,5.4653,5.5588,12100.0],["2009-07-31",5.5418,5.6693,5.5163,5.5928,47400.0],["2009-08-03",5.7968,5.7968,5.5843,5.7118,11900.0],["2009-08-04",5.6778,5.8648,5.6778,5.8648,15000.0],["2009-08-05",5.7543,6.0773,5.7288,6.0773,40700.0],["2009-08-06",6.0263,6.0943,5.8903,5.9753,19300.0],["2009-08-07",5.9923,6.1113,5.9158,6.0943,26500.0],["2009-08-10",6.0773,6.1793,6.0263,6.1453,19400.0],["2009-08-11",6.1368,6.1708,6.0433,6.1368,15000.0],["2009-08-12",6.1368,6.6298,6.1368,6.5873,39900.0],["2009-08-13",6.7403,6.7913,6.5193,6.6383,107100.0],["2009-08-14",6.6298,6.6723,6.4343,6.4768,29900.0],["2009-08-17",6.3493,6.3833,6.0858,6.3068,56500.0],["2009-08-18",6.3068,6.4598,6.2473,6.4598,16500.0],["2009-08-19",6.1623,6.4003,6.1538,6.4003,25300.0],["2009-08-20",6.2558,6.4853,6.2558,6.4683,32000.0],["2009-08-21",6.6383,6.6383,6.4173,6.5363,31300.0],["2009-08-24",6.5533,6.5533,6.4343,6.4768,25900.0],["2009-08-25",6.5533,6.6723,6.4853,6.5958,20400.0],["2009-08-26",6.6298,6.7403,6.5873,6.6043,30700.0],["2009-08-27",6.7488,7.0463,6.6298,6.8933,30200.0],["2009-08-28",7.1228,7.1228,6.8083,6.8083,20400.0],["2009-08-31",6.6043,6.8848,6.6043,6.7743,46400.0],["2009-09-01",6.8083,6.8593,6.6553,6.7488,22300.0],["2009-09-02",6.7233,6.7998,6.6638,6.7743,59800.0],["2009-09-03",6.9443,6.9698,6.7488,6.9698,41500.0],["2009-09-04",6.9358,7.0803,6.9358,7.0208,20100.0],["2009-09-08",7.1398,7.1568,6.9443,7.0293,18200.0],["2009-09-09",6.9783,7.0038,6.9188,6.9528,30300.0],["2009-09-10",6.8933,7.0718,6.8933,7.0633,15100.0],["2009-09-11",7.1213,7.1213,7.0019,7.036,45600.0],["2009-09-14",6.9592,7.0701,6.9337,7.0616,10300.0],["2009-09-15",7.1298,7.5051,7.1298,7.5051,130500.0],["2009-09-16",7.4539,7.488,7.1895,7.1895,29400.0],["2009-09-17",7.1298,7.3174,7.1298,7.2321,30900.0],["2009-09-18",7.1725,7.2321,7.1213,7.1725,59400.0],["2009-09-21",7.1128,7.1213,6.9848,7.036,17000.0],["2009-09-22",7.1298,7.1725,7.0531,7.0701,22300.0],["2009-09-23",7.0786,7.1639,7.0786,7.1042,19800.0],["2009-09-24",7.0786,7.0872,6.874,6.9422,15000.0],["2009-09-25",6.9337,7.0701,6.9166,6.9763,17800.0],["2009-09-28",6.9763,7.1554,6.8313,6.8313,30900.0],["2009-09-29",6.9337,7.0957,6.9337,7.0531,20000.0],["2009-09-30",7.0957,7.2492,7.036,7.2151,23400.0],["2009-10-01",7.0957,7.1469,7.0104,7.0189,25400.0],["2009-10-02",6.9934,7.0531,6.8569,6.8569,27900.0],["2009-10-05",7.0445,7.1213,6.8995,7.1213,29300.0],["2009-10-06",7.1213,7.2151,7.1042,7.1554,26000.0],["2009-10-07",7.1128,7.1469,7.0701,7.1469,12300.0],["2009-10-08",7.1639,7.2919,7.1213,7.2919,23100.0],["2009-10-09",7.3345,7.5818,7.326,7.5818,19200.0],["2009-10-12",7.6671,7.6671,7.4624,7.4795,7300.0],["2009-10-13",7.5733,7.633,7.3857,7.3857,32200.0],["2009-10-14",7.4624,7.5818,7.4112,7.5818,7200.0],["2009-10-15",7.4709,7.5136,7.4454,7.4709,6900.0],["2009-10-16",7.3771,7.4368,7.3686,7.4368,3300.0],["2009-10-19",7.4198,7.6756,7.4198,7.6415,32600.0],["2009-10-20",7.5477,7.5648,7.3686,7.3857,27600.0],["2009-10-21",7.4027,7.5903,7.3771,7.5221,10500.0],["2009-10-22",7.8547,7.8547,7.4198,7.4368,22800.0],["2009-10-23",7.4283,7.4454,7.2918,7.3771,15100.0],["2009-10-26",7.2918,7.3089,7.1298,7.1298,22000.0],["2009-10-27",7.0786,7.1639,7.036,7.1639,22700.0],["2009-10-28",7.0531,7.0701,6.6096,6.6693,45900.0],["2009-10-29",6.7034,6.7972,6.6607,6.7631,20000.0],["2009-10-30",6.7034,6.729,6.584,6.601,15700.0],["2009-11-02",6.6778,6.7546,6.6096,6.6863,20100.0],["2009-11-03",6.601,6.9081,6.601,6.9081,29200.0],["2009-11-04",6.8569,6.9251,6.8143,6.874,12000.0],["2009-11-05",6.8654,6.9081,6.7631,6.9081,28700.0],["2009-11-06",6.7887,6.9592,6.7716,6.9592,11300.0],["2009-11-09",7.1383,7.4965,7.1383,7.4454,15900.0],["2009-11-10",7.326,7.4027,7.2833,7.3345,14000.0],["2009-11-11",7.2407,7.3601,7.0701,7.1298,129300.0],["2009-11-12",7.0104,7.1042,6.891,6.9507,17800.0],["2009-11-13",6.9422,7.0445,6.9166,7.0275,10900.0],["2009-11-16",7.0872,7.1213,7.0616,7.1042,18900.0],["2009-11-17",7.0445,7.1895,7.0445,7.1895,17700.0],["2009-11-18",7.198,7.3345,7.181,7.2407,14800.0],["2009-11-19",7.1128,7.1128,6.9337,6.9934,20000.0],["2009-11-20",6.874,6.8825,6.7034,6.746,16100.0],["2009-11-23",6.8654,6.9081,6.8313,6.891,6600.0],["2009-11-24",6.9337,6.9848,6.8654,6.9166,11400.0],["2009-11-25",6.9337,7.0786,6.9251,7.0786,21700.0],["2009-11-27",6.8057,6.8569,6.7801,6.8228,7400.0],["2009-11-30",6.874,6.9166,6.8143,6.9166,8800.0],["2009-12-01",6.9337,7.0531,6.874,6.9934,47200.0],["2009-12-02",7.0104,7.5903,7.0019,7.0445,4900.0],["2009-12-03",6.9763,6.9934,6.9166,6.9507,10200.0],["2009-12-04",7.0104,7.036,6.9337,6.9422,6400.0],["2009-12-07",6.9763,7.036,6.9422,6.9422,10900.0],["2009-12-08",6.9337,6.9934,6.9251,6.9848,15300.0],["2009-12-09",7.036,7.036,6.9166,6.9337,7000.0],["2009-12-10",7.0019,7.0019,6.8484,6.8484,34800.0],["2009-12-11",6.9673,6.9845,6.8561,6.8561,13300.0],["2009-12-14",6.8047,6.839,6.7619,6.7962,15200.0],["2009-12-15",6.8047,6.8903,6.7962,6.8133,19600.0],["2009-12-16",6.8133,6.9759,6.7619,6.9588,29300.0],["2009-12-17",6.8903,6.9759,6.8646,6.9417,42500.0],["2009-12-18",6.9417,7.0187,6.9074,7.0187,14800.0],["2009-12-21",6.9759,7.0786,6.9502,7.0016,41800.0],["2009-12-22",6.993,7.0615,6.9845,7.0187,25300.0],["2009-12-23",7.0701,7.13,7.0701,7.0872,12700.0],["2009-12-24",7.1129,7.1129,7.0444,7.0786,4100.0],["2009-12-28",6.9502,7.13,6.9331,7.1043,16000.0],["2009-12-29",7.1471,7.207,7.1043,7.1043,28100.0],["2009-12-30",7.1214,7.1214,7.0016,7.0957,14900.0],["2009-12-31",7.0872,7.1214,7.0444,7.0444,9300.0],["2010-01-04",7.1557,7.2498,7.1385,7.1728,22000.0],["2010-01-05",7.1984,7.1984,7.0872,7.0872,37800.0],["2010-01-06",7.1471,7.3012,7.1471,7.2584,17600.0],["2010-01-07",7.1471,7.2498,7.1471,7.2327,24300.0],["2010-01-08",7.2412,7.4467,7.2241,7.4124,12700.0],["2010-01-11",7.421,7.4809,7.421,7.4638,26200.0],["2010-01-12",7.4296,7.4296,7.2498,7.3097,17200.0],["2010-01-13",7.3183,7.3868,7.2412,7.3868,18200.0],["2010-01-14",7.3268,7.6007,7.3268,7.4552,16600.0],["2010-01-15",7.4467,7.5323,7.3953,7.4552,26600.0],["2010-01-19",7.4124,7.5237,7.3268,7.5151,115400.0],["2010-01-20",7.344,7.3611,7.2156,7.2669,39700.0],["2010-01-21",7.2669,7.4039,7.207,7.2412,25300.0],["2010-01-22",7.207,7.2755,7.0701,7.1385,21400.0],["2010-01-25",7.1043,7.1471,7.0444,7.0444,18700.0],["2010-01-26",6.9759,7.1214,6.9759,7.0872,26400.0],["2010-01-27",7.0187,7.0444,6.8561,6.9588,30100.0],["2010-01-28",6.9759,6.9759,6.839,6.8732,20700.0],["2010-01-29",6.8989,6.9845,6.8218,6.8475,27000.0],["2010-02-01",6.9331,7.0358,6.8989,6.9502,47500.0],["2010-02-02",7.0273,7.2412,7.0016,7.2327,34600.0],["2010-02-03",7.1728,7.1984,7.0187,7.0444,42700.0],["2010-02-04",7.0529,7.1728,6.9673,6.9845,82700.0],["2010-02-05",7.0615,7.0615,6.916,7.0444,38200.0],["2010-02-08",6.993,7.0187,6.9502,6.9673,23100.0],["2010-02-09",7.1557,7.1557,6.9245,7.0444,51100.0],["2010-02-10",6.9417,6.9845,6.839,6.9588,52900.0],["2010-02-11",6.9845,7.2498,6.9588,7.1899,33100.0],["2010-02-12",7.207,7.498,7.1813,7.4552,40200.0],["2010-02-16",7.4638,7.5494,7.4296,7.4552,31100.0],["2010-02-17",7.4895,7.5323,7.344,7.3611,26100.0],["2010-02-18",7.3953,7.5237,7.3097,7.5237,25900.0],["2010-02-19",7.4638,7.4895,7.4124,7.4467,35800.0],["2010-02-22",7.4723,7.4895,7.4296,7.4638,14200.0],["2010-02-23",7.4638,7.4638,7.2498,7.2498,45700.0],["2010-02-24",7.2755,7.2926,7.1385,7.2327,25300.0],["2010-02-25",7.1728,7.284,7.1642,7.2755,32400.0],["2010-02-26",7.2584,7.3268,7.2156,7.2498,37500.0],["2010-03-01",7.3268,7.4296,7.3012,7.3953,35600.0],["2010-03-02",7.4124,7.5922,7.4124,7.5579,35700.0],["2010-03-03",7.5922,7.6093,7.4295,7.4809,35600.0],["2010-03-04",7.4552,7.4552,7.3611,7.4124,30500.0],["2010-03-05",7.4638,7.6007,7.4039,7.5751,36500.0],["2010-03-08",7.5751,7.6179,7.5151,7.6007,29900.0],["2010-03-09",7.5494,7.9089,7.5408,7.8832,55400.0],["2010-03-10",7.8318,8.0715,7.8318,7.9859,27300.0],["2010-03-11",8.2942,8.2942,7.8133,7.8477,42100.0],["2010-03-12",7.925,8.0108,7.882,7.9679,24200.0],["2010-03-15",7.9335,7.9851,7.779,7.9421,20900.0],["2010-03-16",7.9421,7.9507,7.8648,7.8992,20100.0],["2010-03-17",7.9507,8.0108,7.8305,7.8305,18600.0],["2010-03-18",7.8563,8.0194,7.8047,7.9421,43000.0],["2010-03-19",8.0194,8.0795,7.9507,8.0194,15700.0],["2010-03-22",7.8992,8.0537,7.8649,8.0366,27600.0],["2010-03-23",8.0537,8.1825,8.0022,8.1739,61200.0],["2010-03-24",8.1568,8.3886,8.0709,8.1654,21900.0],["2010-03-25",8.2942,8.3886,8.234,8.2598,49200.0],["2010-03-26",8.2426,8.3199,8.1654,8.3199,34100.0],["2010-03-29",8.2942,8.4573,8.2942,8.3972,40700.0],["2010-03-30",8.3457,8.4916,8.3371,8.4144,28100.0],["2010-03-31",8.5431,8.5431,8.2942,8.3972,55100.0],["2010-04-01",8.4401,8.6634,8.3972,8.5947,145400.0],["2010-04-05",8.6634,8.8265,8.6634,8.7492,57900.0],["2010-04-06",8.7921,8.9467,8.7664,8.8265,54900.0],["2010-04-07",8.7406,8.7921,8.6118,8.7149,47800.0],["2010-04-08",8.7406,8.8265,8.6118,8.7664,30100.0],["2010-04-09",8.732,8.7406,8.5603,8.6204,46000.0],["2010-04-12",8.5861,8.5947,8.5002,8.5346,24600.0],["2010-04-13",8.5346,8.5861,8.4058,8.5346,51200.0],["2010-04-14",8.4401,8.5775,8.4401,8.5174,17600.0],["2010-04-15",8.5088,8.6033,8.4745,8.4916,14000.0],["2010-04-16",8.4573,8.5088,8.3285,8.3972,18000.0],["2010-04-19",8.2083,8.3714,8.0967,8.2083,37000.0],["2010-04-20",8.2856,8.5174,8.2856,8.4487,73900.0],["2010-04-21",8.4487,8.5002,8.277,8.4487,36600.0],["2010-04-22",8.4745,8.4745,8.38,8.4487,21400.0],["2010-04-23",8.4058,8.4573,8.3543,8.4401,16400.0],["2010-04-26",8.3972,8.4315,8.3285,8.3457,17200.0],["2010-04-27",8.2856,8.3199,7.9421,7.9679,60200.0],["2010-04-28",8.0108,8.0709,7.8992,8.028,25500.0],["2010-04-29",8.0795,8.1482,8.0022,8.1053,37000.0],["2010-04-30",8.1053,8.1053,7.7962,7.8563,45100.0],["2010-05-03",7.882,8.0108,7.8734,8.0108,39100.0],["2010-05-04",7.9507,7.9507,7.6931,7.7189,35100.0],["2010-05-05",7.633,7.7446,7.5042,7.6931,32900.0],["2010-05-06",7.7446,7.9164,7.4012,7.6845,60900.0],["2010-05-07",7.7618,7.7618,7.4956,7.6588,75500.0],["2010-05-10",7.6931,8.0108,7.6931,7.9679,30800.0],["2010-05-11",7.9421,8.1224,7.9078,7.925,18600.0],["2010-05-12",8.0022,8.234,8.0022,8.1997,31800.0],["2010-05-13",8.234,8.2512,7.8906,8.1138,97000.0],["2010-05-14",8.0881,8.2255,7.8305,7.9507,56000.0],["2010-05-17",8.0366,8.0452,7.8391,7.925,42400.0],["2010-05-18",7.9679,8.0881,7.9164,7.9164,45700.0],["2010-05-19",7.8648,7.9765,7.7876,7.9335,38200.0],["2010-05-20",7.8477,7.8477,7.5472,7.5901,53000.0],["2010-05-21",7.3926,7.7103,7.3411,7.5643,38100.0],["2010-05-24",7.5987,7.8391,7.427,7.6588,37500.0],["2010-05-25",7.4785,7.5128,7.2209,7.5128,57700.0],["2010-05-26",7.5214,7.7275,7.4956,7.633,180900.0],["2010-05-27",7.779,7.9335,7.7532,7.8219,32600.0],["2010-05-28",7.8648,7.882,7.6588,7.8734,67300.0],["2010-06-01",7.7275,7.7446,7.5128,7.5128,105700.0],["2010-06-02",7.5901,7.7876,7.5815,7.7704,37000.0],["2010-06-03",7.8305,7.9679,7.7532,7.8477,35500.0],["2010-06-04",7.7189,7.7532,7.5558,7.5901,49700.0],["2010-06-07",7.6244,7.676,7.5214,7.5214,31800.0],["2010-06-08",7.5729,7.5987,7.3926,7.5386,38000.0],["2010-06-09",7.633,7.7446,7.5987,7.676,30900.0],["2010-06-10",7.6845,7.8477,7.6845,7.7361,29700.0],["2010-06-11",7.8041,7.9764,7.8041,7.9247,29600.0],["2010-06-14",7.985,8.0281,7.7438,7.8041,30600.0],["2010-06-15",7.8472,8.0108,7.8299,7.9419,34900.0],["2010-06-16",7.8816,8.1056,7.8816,8.0195,57000.0],["2010-06-17",7.9419,8.0281,7.8816,7.9419,30500.0],["2010-06-18",7.8902,8.1917,7.8902,8.1745,21500.0],["2010-06-21",8.2434,8.3209,8.1487,8.1573,48500.0],["2010-06-22",8.1917,8.1917,7.873,7.9075,43900.0],["2010-06-23",7.9161,7.9161,7.8472,7.9075,54800.0],["2010-06-24",7.8816,7.9419,7.7438,7.8299,40200.0],["2010-06-25",7.8644,7.9333,7.8299,7.8558,33300.0],["2010-06-28",7.8472,7.985,7.8041,7.9592,36800.0],["2010-06-29",7.9075,7.9075,7.5801,7.6404,47900.0],["2010-06-30",7.5629,7.6404,7.4596,7.5112,44200.0],["2010-07-01",7.4337,7.4854,7.3906,7.4854,8700.0],["2010-07-02",7.494,7.6749,7.4854,7.606,49200.0],["2010-07-06",7.6318,7.8386,7.606,7.6146,45400.0],["2010-07-07",7.6921,7.7955,7.6491,7.7869,31300.0],["2010-07-08",7.7955,7.9505,7.7955,7.8989,38900.0],["2010-07-09",7.8989,8.0625,7.8989,8.0367,24100.0],["2010-07-12",7.9592,8.1142,7.9592,8.0539,53400.0],["2010-07-13",8.1142,8.2951,8.1142,8.1831,35200.0],["2010-07-14",8.1659,8.1659,8.0453,8.0625,37500.0],["2010-07-15",8.1056,8.1917,8.0539,8.1917,39100.0],["2010-07-16",8.1142,8.1142,7.9161,7.9505,34700.0],["2010-07-19",7.9505,8.0022,7.8989,7.9678,30400.0],["2010-07-20",7.9678,8.1831,7.8902,8.14,77900.0],["2010-07-21",8.1831,8.209,7.9592,7.985,33300.0],["2010-07-22",8.097,8.2779,8.0884,8.2262,27400.0],["2010-07-23",8.2434,8.2951,8.1314,8.2779,27900.0],["2010-07-26",8.3123,8.4243,8.2176,8.2865,56400.0],["2010-07-27",8.3726,8.4243,8.1659,8.2434,50600.0],["2010-07-28",8.2003,8.209,8.0453,8.1228,45800.0],["2010-07-29",8.1659,8.1831,8.0195,8.1573,24300.0],["2010-07-30",8.1142,8.2348,8.0625,8.2176,26100.0],["2010-08-02",8.3554,8.3554,8.0711,8.2176,37800.0],["2010-08-03",8.1659,8.2779,8.1573,8.1745,37500.0],["2010-08-04",8.1745,8.5277,8.14,8.5191,91700.0],["2010-08-05",8.4415,8.588,8.4415,8.5277,49900.0],["2010-08-06",8.476,8.6138,8.476,8.5966,45200.0],["2010-08-09",8.5966,8.7861,8.5966,8.6741,19400.0],["2010-08-10",8.5535,8.5535,8.3382,8.3898,33600.0],["2010-08-11",8.3382,8.3554,8.1573,8.1573,29800.0],["2010-08-12",8.0797,8.1487,8.0453,8.1228,41000.0],["2010-08-13",8.14,8.4157,8.14,8.4071,41400.0],["2010-08-16",8.3295,8.3382,8.1917,8.209,37800.0],["2010-08-17",8.3123,8.3554,8.2693,8.2951,31500.0],["2010-08-18",8.3296,8.4243,8.252,8.3898,41900.0],["2010-08-19",8.2865,8.3382,8.2348,8.2951,36500.0],["2010-08-20",8.2779,8.2779,8.1745,8.252,29400.0],["2010-08-23",8.2865,8.3037,8.1314,8.1487,24600.0],["2010-08-24",8.097,8.097,7.9419,8.0108,47800.0],["2010-08-25",7.9333,8.1056,7.8902,8.0711,33200.0],["2010-08-26",8.1487,8.1831,8.0195,8.097,25900.0],["2010-08-27",8.0884,8.2951,8.0797,8.2348,32500.0],["2010-08-30",8.1745,8.2262,8.1142,8.1831,29900.0],["2010-08-31",8.1056,8.209,8.0195,8.1228,33600.0],["2010-09-01",8.209,8.3812,8.1917,8.3209,60100.0],["2010-09-02",8.364,8.3726,8.2951,8.3726,30000.0],["2010-09-03",8.3898,8.4846,8.3554,8.476,45600.0],["2010-09-07",8.4674,8.5535,8.4674,8.5018,31800.0],["2010-09-08",8.5621,8.8033,8.5621,8.7861,43000.0],["2010-09-09",8.7861,8.8378,8.5793,8.6741,53200.0],["2010-09-10",8.7086,8.7861,8.6569,8.6655,57300.0],["2010-09-13",8.7857,8.8203,8.7165,8.777,50500.0],["2010-09-14",8.7943,8.8203,8.7511,8.7511,47300.0],["2010-09-15",8.6819,8.7943,8.6473,8.7424,25400.0],["2010-09-16",8.7597,8.8203,8.7597,8.7943,20800.0],["2010-09-17",8.7943,8.7943,8.6646,8.6646,31900.0],["2010-09-20",8.7079,9.0192,8.6733,8.9932,49900.0],["2010-09-21",9.0451,9.2786,8.8116,9.2699,99100.0],["2010-09-22",9.2008,9.2267,8.9067,9.0624,50500.0],["2010-09-23",9.0105,9.0538,8.8722,8.8895,24900.0],["2010-09-24",8.9067,9.0797,8.9067,8.9327,34300.0],["2010-09-27",8.9846,9.1402,8.8549,8.8549,41100.0],["2010-09-28",8.8116,8.9673,8.7252,8.9067,32000.0],["2010-09-29",9.0105,9.0105,8.8808,8.9586,37600.0],["2010-09-30",9.0797,9.1229,8.8808,8.9154,30600.0],["2010-10-01",8.9759,9.0797,8.9327,8.9586,32000.0],["2010-10-04",8.9154,9.097,8.9154,9.0105,39800.0],["2010-10-05",9.0538,9.2181,8.9932,9.1143,29900.0],["2010-10-06",9.1748,9.2094,9.0797,9.1402,60200.0],["2010-10-07",9.1316,9.2267,8.9759,9.0883,41400.0],["2010-10-08",9.1835,9.5294,9.1835,9.4083,49100.0],["2010-10-11",9.4688,9.4688,9.3391,9.3391,3000.0],["2010-10-12",9.3996,9.6591,9.2872,9.6591,37400.0],["2010-10-13",9.7888,10.0914,9.7715,9.9358,71700.0],["2010-10-14",10.0223,10.0482,9.6677,9.7109,28500.0],["2010-10-15",9.7455,9.7455,9.4169,9.4169,43600.0],["2010-10-18",9.4169,9.4169,9.1575,9.2959,51600.0],["2010-10-19",9.1143,9.5121,9.097,9.3564,93700.0],["2010-10-20",9.3478,9.4602,9.3218,9.4429,59900.0],["2010-10-21",9.4775,9.5812,9.3045,9.3824,72000.0],["2010-10-22",9.3478,9.4256,9.2267,9.3305,24100.0],["2010-10-25",9.4688,9.4775,9.3564,9.391,36600.0],["2010-10-26",9.3218,9.3564,9.1575,9.2699,59600.0],["2010-10-27",9.244,9.2613,9.1402,9.244,39500.0],["2010-10-28",9.3564,9.4775,9.3132,9.4602,28500.0],["2010-10-29",9.4602,9.7282,9.4515,9.6764,44100.0],["2010-11-01",9.7455,9.8493,9.7109,9.7628,27400.0],["2010-11-02",9.8147,9.9444,9.7455,9.7974,31700.0],["2010-11-03",9.7888,9.8925,9.6331,9.7196,39400.0],["2010-11-04",9.7715,9.8407,9.7369,9.8147,30300.0],["2010-11-05",9.8493,9.9185,9.8061,9.9012,27200.0],["2010-11-08",9.8839,9.8839,9.6677,9.7369,44600.0],["2010-11-09",9.7023,9.7888,9.6764,9.7023,46200.0],["2010-11-10",9.7801,10.1347,9.7369,10.1347,65200.0],["2010-11-11",10.0482,10.0482,9.7282,9.7628,32800.0],["2010-11-12",9.7196,9.7196,9.3996,9.4688,49600.0],["2010-11-15",9.4688,9.6245,9.4515,9.5207,25800.0],["2010-11-16",9.4169,9.4342,9.2267,9.3218,41400.0],["2010-11-17",9.2786,9.3651,9.2786,9.3305,22300.0],["2010-11-18",9.4602,9.6072,9.4602,9.5899,29100.0],["2010-11-19",9.5466,9.5899,9.4602,9.538,22400.0],["2010-11-22",9.5639,9.5726,9.3564,9.4256,11500.0],["2010-11-23",9.3564,9.4169,9.2008,9.2526,17300.0],["2010-11-24",9.3564,9.4775,9.3564,9.4688,35600.0],["2010-11-26",9.3737,9.5121,9.3651,9.4948,28000.0],["2010-11-29",9.4861,9.6245,9.4602,9.5294,28000.0],["2010-11-30",9.3045,9.6418,9.3045,9.5294,47200.0],["2010-12-01",9.6591,9.7974,9.6158,9.7628,21300.0],["2010-12-02",10.005,10.005,9.832,9.9012,21100.0],["2010-12-03",9.8666,9.8666,9.5985,9.7196,53800.0],["2010-12-06",9.6937,9.8147,9.5812,9.8147,28300.0],["2010-12-07",9.9444,9.9531,9.7628,9.8839,65700.0],["2010-12-08",9.8839,9.9271,9.7369,9.7369,32800.0],["2010-12-09",9.8752,9.9185,9.832,9.9012,12800.0],["2010-12-10",9.8925,9.8925,9.7455,9.8407,15000.0],["2010-12-13",9.9274,10.0316,9.9274,10.0142,24700.0],["2010-12-14",10.0316,10.1183,9.858,9.9274,17300.0],["2010-12-15",9.9274,9.9274,9.7799,9.8146,15400.0],["2010-12-16",9.8233,9.8233,9.6671,9.6931,25200.0],["2010-12-17",9.6671,9.7192,9.5196,9.7192,13600.0],["2010-12-20",9.7278,9.9448,9.6584,9.7452,66900.0],["2010-12-21",9.7626,9.9795,9.7626,9.8927,22500.0],["2010-12-22",9.9621,9.9621,9.7452,9.7886,20600.0],["2010-12-23",9.832,9.9795,9.7799,9.8233,12900.0],["2010-12-27",9.8927,9.9621,9.832,9.9621,11400.0],["2010-12-28",9.9621,10.0489,9.9014,9.9882,8200.0],["2010-12-29",9.9795,9.9795,9.8927,9.9274,8100.0],["2010-12-30",9.8927,9.9274,9.832,9.8667,9900.0],["2010-12-31",9.8667,10.1183,9.8667,10.0055,22900.0],["2011-01-03",10.1097,10.1097,9.9101,9.9621,12200.0],["2011-01-04",10.0055,10.0836,9.8927,9.8927,18800.0],["2011-01-05",9.9101,10.0142,9.884,9.9188,24500.0],["2011-01-06",9.9708,10.2398,9.9535,10.2051,42600.0],["2011-01-07",10.2398,10.3787,10.1878,10.344,8100.0],["2011-01-10",10.3527,10.6737,10.2572,10.6303,39200.0],["2011-01-11",10.6998,10.7865,10.5783,10.7518,42200.0],["2011-01-12",10.8126,10.8646,10.7692,10.8039,38400.0],["2011-01-13",10.7518,10.7518,10.4828,10.5436,30600.0],["2011-01-14",10.4828,10.6477,10.4828,10.6043,34700.0],["2011-01-18",10.6737,10.882,10.6737,10.7952,18800.0],["2011-01-19",10.7692,10.8386,10.6998,10.8299,22900.0],["2011-01-20",10.7258,10.856,10.6737,10.7692,36200.0],["2011-01-21",10.8733,10.9688,10.7865,10.8213,33700.0],["2011-01-24",10.8039,10.8473,10.6564,10.7779,16900.0],["2011-01-25",10.7171,10.882,10.7171,10.8213,21700.0],["2011-01-26",10.856,11.1076,10.856,11.0816,21300.0],["2011-01-27",11.1076,11.1684,11.0295,11.1076,12700.0],["2011-01-28",11.0729,11.1597,10.9167,10.9775,27900.0],["2011-01-31",10.9341,11.0642,10.908,11.0642,13900.0],["2011-02-01",11.125,11.4287,11.0642,11.4027,29900.0],["2011-02-02",11.4027,11.4981,11.3159,11.4113,37000.0],["2011-02-03",11.4374,11.5242,11.3853,11.4894,21600.0],["2011-02-04",11.5589,11.5849,11.4113,11.4981,24100.0],["2011-02-07",11.4808,11.5849,11.4374,11.4721,30600.0],["2011-02-08",11.4634,11.6196,11.4113,11.5849,26500.0],["2011-02-09",11.663,11.663,11.4547,11.4634,19000.0],["2011-02-10",11.2899,11.368,10.8299,11.1163,67200.0],["2011-02-11",11.0903,11.2378,11.0469,11.177,28100.0],["2011-02-14",11.1857,11.2378,11.0816,11.125,90700.0],["2011-02-15",11.1337,11.2204,11.125,11.1944,42500.0],["2011-02-16",11.2118,11.3853,11.2118,11.2725,49000.0],["2011-02-17",11.2725,11.5415,11.2725,11.5328,19500.0],["2011-02-18",11.5502,11.5589,11.368,11.394,48500.0],["2011-02-22",11.3072,11.4634,11.1423,11.2378,33000.0],["2011-02-23",11.2204,11.2291,10.9254,11.0556,45100.0],["2011-02-24",11.0382,11.0989,10.7779,10.9254,28200.0],["2011-02-25",10.8733,11.1597,10.8386,11.0989,27400.0],["2011-02-28",11.0469,11.2204,11.0469,11.1076,15900.0],["2011-03-01",11.1163,11.1684,11.0208,11.0816,34200.0],["2011-03-02",11.1684,11.2118,11.0903,11.1076,23100.0],["2011-03-03",11.1076,11.4374,11.0642,11.3853,25000.0],["2011-03-04",11.4027,11.5068,11.368,11.4027,17800.0],["2011-03-07",11.3853,11.4113,11.2291,11.2551,11400.0],["2011-03-08",11.2812,11.394,11.2551,11.3246,16100.0],["2011-03-09",11.3506,11.4287,11.3332,11.4027,12500.0],["2011-03-10",11.2031,11.2899,11.125,11.2725,21700.0],["2011-03-11",11.0644,11.4562,11.0644,11.4301,28200.0],["2011-03-14",11.3169,11.4562,11.3169,11.4388,12900.0],["2011-03-15",11.1602,11.2037,11.0383,11.1515,24700.0],["2011-03-16",11.1254,11.1254,10.8468,10.9687,20800.0],["2011-03-17",11.1167,11.1776,11.0731,11.1515,10600.0],["2011-03-18",11.2473,11.2647,11.0557,11.1341,16700.0],["2011-03-21",11.2211,11.3517,11.1515,11.1515,39200.0],["2011-03-22",11.1602,11.1602,11.0035,11.0731,22500.0],["2011-03-23",11.0644,11.0644,10.96,11.0122,45900.0],["2011-03-24",11.0296,11.2995,11.0296,11.2386,58400.0],["2011-03-25",11.2647,11.2908,11.0819,11.1341,36500.0],["2011-03-28",11.1341,11.2385,10.9861,10.9948,32600.0],["2011-03-29",10.9948,11.0296,10.9426,10.9861,23300.0],["2011-03-30",11.0296,11.5258,11.0296,11.4562,39900.0],["2011-03-31",11.4649,11.6564,11.4388,11.5781,97800.0],["2011-04-01",11.6303,11.7435,11.5345,11.6912,19400.0],["2011-04-04",11.6912,11.6912,11.5781,11.6042,27000.0],["2011-04-05",11.5606,11.6651,11.5345,11.5868,18500.0],["2011-04-06",11.639,11.639,11.4997,11.5781,28200.0],["2011-04-07",11.5694,11.5781,11.4649,11.4823,20600.0],["2011-04-08",11.5432,11.5519,11.3952,11.4301,16900.0],["2011-04-11",11.4388,11.4388,11.195,11.2647,27200.0],["2011-04-12",11.1863,11.2211,11.0906,11.1602,20900.0],["2011-04-13",11.2473,11.3343,11.1167,11.2734,15800.0],["2011-04-14",11.2037,11.343,11.1863,11.3169,16500.0],["2011-04-15",11.2821,11.3517,11.2211,11.2908,17200.0],["2011-04-18",11.1428,11.2124,11.0993,11.2124,23100.0],["2011-04-19",11.256,11.3952,11.2473,11.3082,16800.0],["2011-04-20",11.4388,11.4736,11.3778,11.3952,14600.0],["2011-04-21",11.4736,11.4823,11.2821,11.3604,17800.0],["2011-04-25",11.3865,11.3952,11.343,11.3517,13600.0],["2011-04-26",11.3952,11.5345,11.3691,11.4997,21500.0],["2011-04-27",11.5258,11.8218,11.5258,11.7522,24600.0],["2011-04-28",11.7348,11.874,11.6999,11.7609,32800.0],["2011-04-29",11.6477,11.726,11.5171,11.639,29000.0],["2011-05-02",11.6564,11.726,11.6042,11.6825,15000.0],["2011-05-03",11.6564,11.6564,11.4301,11.5171,17000.0],["2011-05-04",11.5084,11.5084,11.2995,11.343,14000.0],["2011-05-05",11.2386,11.2647,11.1602,11.2037,16900.0],["2011-05-06",11.3169,11.4823,11.2124,11.3082,29300.0],["2011-05-09",11.3082,11.5171,11.2908,11.4562,20000.0],["2011-05-10",11.4997,11.5258,11.4127,11.5258,49100.0],["2011-05-11",11.5171,11.6912,11.5171,11.6216,27300.0],["2011-05-12",11.5432,11.787,11.5345,11.787,9900.0],["2011-05-13",11.726,11.7696,11.5519,11.5868,25500.0],["2011-05-16",11.5171,11.5258,11.3952,11.4214,8700.0],["2011-05-17",11.3604,11.4039,11.2734,11.3778,15000.0],["2011-05-18",11.3865,11.4388,11.2734,11.3256,20600.0],["2011-05-19",11.4823,11.4823,11.2124,11.3082,35700.0],["2011-05-20",11.2211,11.3604,11.1341,11.3604,26300.0],["2011-05-23",11.2385,11.2647,11.0557,11.1254,10900.0],["2011-05-24",11.1515,11.2037,11.047,11.1254,27300.0],["2011-05-25",11.108,11.1776,10.96,11.1515,11900.0],["2011-05-26",11.1341,11.256,11.1167,11.1428,9900.0],["2011-05-27",11.1602,11.1689,11.0906,11.108,20600.0],["2011-05-31",11.2386,11.2647,11.108,11.1776,36900.0],["2011-06-01",11.1428,11.2211,11.047,11.108,16500.0],["2011-06-02",11.108,11.108,11.0035,11.0557,5700.0],["2011-06-03",10.9513,10.9861,10.8642,10.9861,18100.0],["2011-06-06",10.9513,10.9861,10.7859,10.8816,27100.0],["2011-06-07",10.9687,11.0644,10.96,10.96,9700.0],["2011-06-08",10.9077,10.9426,10.8642,10.8816,121500.0],["2011-06-09",10.9252,11.0383,10.8642,10.96,17400.0],["2011-06-10",10.9077,10.9077,10.7685,10.8033,19300.0],["2011-06-13",10.8129,10.874,10.7255,10.8391,28200.0],["2011-06-14",10.9264,11.0312,10.8915,10.9701,41400.0],["2011-06-15",10.9177,10.9264,10.7867,10.9002,15000.0],["2011-06-16",10.8915,10.9177,10.6906,10.7692,20500.0],["2011-06-17",10.8478,10.8478,10.6207,10.743,24500.0],["2011-06-20",10.7081,11.1797,10.7081,11.1448,47400.0],["2011-06-21",11.2409,11.73,11.2234,11.6601,61300.0],["2011-06-22",11.6252,11.6252,11.4068,11.4243,13800.0],["2011-06-23",11.3107,11.3544,11.0749,11.3544,12500.0],["2011-06-24",11.3457,11.3457,11.2321,11.2671,9900.0],["2011-06-27",11.2933,11.4155,11.2409,11.2933,24800.0],["2011-06-28",11.302,11.6339,11.302,11.599,19400.0],["2011-06-29",11.6863,11.73,11.5466,11.6164,24100.0],["2011-06-30",11.6514,11.7911,11.6077,11.7562,20200.0],["2011-07-01",11.73,11.8959,11.6601,11.8697,6600.0],["2011-07-05",11.8173,11.8261,11.6164,11.6514,14400.0],["2011-07-06",11.6339,11.6863,11.5029,11.6514,22500.0],["2011-07-07",11.7736,11.7911,11.7212,11.7212,20000.0],["2011-07-08",11.6514,11.695,11.5029,11.5728,15000.0],["2011-07-11",11.4505,11.4505,11.2409,11.2758,30500.0],["2011-07-12",11.2147,11.2321,11.0138,11.0836,23200.0],["2011-07-13",11.1099,11.2758,10.9963,11.2234,22000.0],["2011-07-14",11.302,11.4068,11.2234,11.2671,28700.0],["2011-07-15",11.3195,11.5029,11.3195,11.468,16100.0],["2011-07-18",11.3981,11.3981,11.2758,11.3107,22900.0],["2011-07-19",11.4155,11.4592,11.3719,11.4592,18400.0],["2011-07-20",11.468,11.5291,11.4592,11.5029,17500.0],["2011-07-21",11.5291,11.6077,11.468,11.5378,33400.0],["2011-07-22",11.5466,11.6077,11.3981,11.564,27700.0],["2011-07-25",11.5466,11.6164,11.5466,11.5553,33100.0],["2011-07-26",11.564,11.5902,11.3457,11.4155,14800.0],["2011-07-27",11.3893,11.3893,11.1448,11.171,40100.0],["2011-07-28",11.1797,11.3282,11.1797,11.2234,20300.0],["2011-07-29",11.0662,11.5466,11.0662,11.5291,32200.0],["2011-08-01",11.6252,11.6252,11.3107,11.4592,14500.0],["2011-08-02",11.3806,11.433,11.171,11.1885,28700.0],["2011-08-03",11.1797,11.2321,11.0836,11.171,33500.0],["2011-08-04",11.04,11.0924,10.5945,10.6993,44100.0],["2011-08-05",10.6469,10.7343,10.088,10.35,76300.0],["2011-08-08",10.0705,10.0705,9.6076,9.6862,70100.0],["2011-08-09",9.7299,10.4548,9.6949,10.4548,63800.0],["2011-08-10",10.3937,10.5596,10.0181,10.088,64300.0],["2011-08-11",9.9395,9.9395,9.2844,9.66,120200.0],["2011-08-12",9.7299,9.7299,8.9787,9.4242,96900.0],["2011-08-15",9.5028,9.6163,9.3368,9.4591,57100.0],["2011-08-16",9.3892,9.4154,9.2844,9.3194,35300.0],["2011-08-17",9.363,9.4591,9.101,9.2495,73400.0],["2011-08-18",9.0748,9.0748,8.7778,8.839,30000.0],["2011-08-19",8.7953,9.1447,8.7342,8.8128,36500.0],["2011-08-22",8.9613,8.9613,8.5158,8.7254,42600.0],["2011-08-23",8.7342,9.0137,8.7254,9.0137,37300.0],["2011-08-24",8.935,9.0923,8.839,8.9438,30000.0],["2011-08-25",9.1534,9.4416,8.935,8.9787,59500.0],["2011-08-26",8.9438,9.0661,8.8477,9.0486,57400.0],["2011-08-29",9.0923,9.2669,9.0661,9.2058,33900.0],["2011-08-30",9.1796,9.4154,9.1796,9.3718,35000.0],["2011-08-31",9.4067,9.5901,9.3193,9.5464,37400.0],["2011-09-01",9.5726,9.6512,9.4853,9.5202,43400.0],["2011-09-02",9.3805,9.3892,9.101,9.101,12300.0],["2011-09-06",8.97,9.0399,8.7778,8.8652,47700.0],["2011-09-07",8.935,9.0224,8.9176,8.9612,22300.0],["2011-09-08",8.9787,9.0049,8.8215,8.8564,38900.0],["2011-09-09",8.7953,8.7953,8.4285,8.4372,34600.0],["2011-09-12",8.28,8.3761,8.1664,8.3761,67000.0],["2011-09-13",8.4813,8.9198,8.4813,8.648,70500.0],["2011-09-14",8.8058,9.0689,8.7269,8.99,29800.0],["2011-09-15",9.0865,9.0865,8.9725,9.0076,30400.0],["2011-09-16",9.0251,9.1216,8.9988,9.0339,24600.0],["2011-09-19",8.9725,9.104,8.9549,9.0514,30300.0],["2011-09-20",9.0163,9.2005,8.9549,8.9549,15600.0],["2011-09-21",8.9637,8.9725,8.762,8.762,25700.0],["2011-09-22",8.4462,8.6129,8.3234,8.5778,30200.0],["2011-09-23",8.5252,8.6304,8.4462,8.4462,46500.0],["2011-09-26",8.455,8.7444,8.4199,8.7269,28300.0],["2011-09-27",8.8848,8.99,8.7094,8.7269,26700.0],["2011-09-28",8.7971,8.9198,8.6129,8.6304,21000.0],["2011-09-29",8.7094,8.7532,8.4462,8.5515,39200.0],["2011-09-30",8.4199,8.5076,8.1656,8.1656,76000.0],["2011-10-03",8.1305,8.1656,7.7095,7.7533,44200.0],["2011-10-04",7.7446,7.7533,7.4551,7.7095,60300.0],["2011-10-05",7.7446,8.0077,7.7095,7.9288,42300.0],["2011-10-06",7.9112,8.1831,7.8586,8.1568,19000.0],["2011-10-07",8.1831,8.2182,7.8849,8.034,43100.0],["2011-10-10",8.1743,8.3936,8.1743,8.3936,11900.0],["2011-10-11",8.262,8.2796,8.0779,8.1217,14200.0],["2011-10-12",8.2445,8.4287,8.227,8.4024,23700.0],["2011-10-13",8.3059,8.455,8.2357,8.4024,17200.0],["2011-10-14",8.4813,8.5515,8.3673,8.5515,34100.0],["2011-10-17",8.5602,8.6567,8.5515,8.5866,33100.0],["2011-10-18",8.6129,8.8672,8.5515,8.8058,29800.0],["2011-10-19",8.8497,9.2794,8.8497,9.0426,35700.0],["2011-10-20",8.99,9.1479,8.9111,9.0163,26600.0],["2011-10-21",9.1479,9.2181,9.1216,9.1742,9700.0],["2011-10-24",9.297,9.3847,9.2356,9.3759,30000.0],["2011-10-25",9.2794,9.3145,9.1567,9.1917,29200.0],["2011-10-26",9.2619,9.3058,9.1654,9.2093,19300.0],["2011-10-27",9.4636,9.5075,9.2444,9.5075,25100.0],["2011-10-28",9.3935,9.4724,9.3584,9.4636,15500.0],["2011-10-31",9.3672,9.8232,9.3672,9.3759,31600.0],["2011-11-01",9.0777,9.1216,8.8848,8.9198,32300.0],["2011-11-02",9.0602,9.2356,9.0251,9.1128,35100.0],["2011-11-03",9.1391,9.3584,8.9549,9.1917,31900.0],["2011-11-04",9.104,9.1216,9.0076,9.0689,16000.0],["2011-11-07",9.0514,9.0865,8.9549,9.0865,18700.0],["2011-11-08",9.0777,9.1303,9.0076,9.1303,11400.0],["2011-11-09",8.9637,9.0426,8.9111,8.9462,11900.0],["2011-11-10",8.9725,8.9988,8.648,8.7094,31000.0],["2011-11-11",8.7883,8.8497,8.6041,8.6304,62200.0],["2011-11-14",8.6392,8.7181,8.6041,8.7181,33400.0],["2011-11-15",8.5866,8.5866,8.4813,8.5339,41200.0],["2011-11-16",8.4462,8.5866,8.4462,8.5339,38300.0],["2011-11-17",8.4813,8.5953,8.2006,8.2971,31000.0],["2011-11-18",8.2971,8.3673,8.1129,8.1919,45000.0],["2011-11-21",8.0779,8.0779,7.8235,8.0077,54200.0],["2011-11-22",8.0077,8.1305,7.9726,8.0077,38900.0],["2011-11-23",7.9463,7.9463,7.7183,7.7709,19400.0],["2011-11-25",7.7095,7.8849,7.7095,7.8147,18800.0],["2011-11-28",8.034,8.2445,8.034,8.2445,21600.0],["2011-11-29",8.148,8.2182,8.148,8.1831,35200.0],["2011-11-30",8.3936,8.7181,8.3936,8.7181,27900.0],["2011-12-01",8.6655,8.762,8.4462,8.4901,45400.0],["2011-12-02",8.5953,8.6567,8.4725,8.6567,25700.0],["2011-12-05",8.7181,8.9286,8.7181,8.9286,23700.0],["2011-12-06",8.8935,8.9374,8.8234,8.876,22800.0],["2011-12-07",8.8497,8.8672,8.7444,8.8409,13900.0],["2011-12-08",8.7094,8.7269,8.4638,8.5866,22400.0],["2011-12-09",8.5778,8.7444,8.5778,8.6655,24200.0],["2011-12-12",8.5953,8.6216,8.5164,8.5866,15000.0],["2011-12-13",8.6482,8.7275,8.4104,8.4457,22000.0],["2011-12-14",8.4192,8.4368,8.067,8.1903,36900.0],["2011-12-15",8.2255,8.3047,8.1814,8.1903,18500.0],["2011-12-16",8.2607,8.4809,8.155,8.1814,28200.0],["2011-12-19",8.2431,8.3224,8.1991,8.1991,64000.0],["2011-12-20",8.3312,8.4104,8.2607,8.3047,34500.0],["2011-12-21",8.2255,8.2783,8.0582,8.1462,55000.0],["2011-12-22",8.2255,8.4016,8.1903,8.3752,66700.0],["2011-12-23",8.3488,8.5161,8.34,8.4457,15100.0],["2011-12-27",8.2959,8.5601,8.2871,8.5073,19500.0],["2011-12-28",8.4809,8.5954,8.3224,8.3664,36700.0],["2011-12-29",8.3047,8.4016,8.1726,8.34,25500.0],["2011-12-30",8.4192,8.5954,8.4192,8.5425,8200.0],["2012-01-03",8.6922,8.7451,8.6746,8.6922,10500.0],["2012-01-04",8.6658,8.9917,8.6306,8.9388,23800.0],["2012-01-05",8.9388,9.0709,8.7979,8.9829,15700.0],["2012-01-06",9.0005,9.0269,8.842,8.93,8900.0],["2012-01-09",8.842,8.9124,8.7627,8.7627,11900.0],["2012-01-10",8.8067,8.8948,8.7627,8.7627,13600.0],["2012-01-11",8.7891,8.7979,8.701,8.7539,5700.0],["2012-01-12",8.7715,9.2118,8.7715,8.9829,18000.0],["2012-01-13",8.9652,9.1942,8.9652,9.1502,29700.0],["2012-01-17",9.2911,9.2911,9.1678,9.2735,11600.0],["2012-01-18",9.2294,9.3792,9.203,9.3792,14600.0],["2012-01-19",9.3704,9.6169,9.3087,9.5465,63300.0],["2012-01-20",9.5025,9.5465,9.4496,9.5201,15300.0],["2012-01-23",9.5289,9.6962,9.5289,9.6346,16100.0],["2012-01-24",9.5729,9.6874,9.5113,9.6522,46600.0],["2012-01-25",9.5729,9.705,9.5025,9.5993,16000.0],["2012-01-26",9.6874,9.705,9.5025,9.661,39600.0],["2012-01-27",9.6258,9.705,9.6258,9.705,16100.0],["2012-01-30",9.5905,9.6258,9.5201,9.5993,8000.0],["2012-01-31",9.6434,9.9076,9.6434,9.6522,23100.0],["2012-02-01",9.7755,9.8635,9.5817,9.5817,36500.0],["2012-02-02",9.661,9.705,9.5817,9.6169,49500.0],["2012-02-03",9.6874,9.8635,9.6434,9.8283,14700.0],["2012-02-06",9.7226,9.7579,9.6698,9.7579,10000.0],["2012-02-07",9.6786,9.7667,9.6434,9.7402,12100.0],["2012-02-08",9.7843,9.8283,9.5729,9.749,20600.0],["2012-02-09",9.6786,9.7226,9.6081,9.6434,10600.0],["2012-02-10",9.5113,9.5905,9.3968,9.3968,32400.0],["2012-02-13",9.5377,9.6081,9.3704,9.4672,14400.0],["2012-02-14",9.4672,9.4848,9.3351,9.4056,9100.0],["2012-02-15",9.4144,9.4584,9.2206,9.2999,24100.0],["2012-02-16",9.2735,9.388,9.203,9.388,33900.0],["2012-02-17",9.3704,9.3704,9.1766,9.2735,19500.0],["2012-02-21",9.2294,9.4408,9.2294,9.4408,7200.0],["2012-02-22",9.3704,9.4144,9.2383,9.3351,17500.0],["2012-02-23",9.4232,9.4672,9.3527,9.4232,25700.0],["2012-02-24",9.388,9.476,9.3615,9.476,12700.0],["2012-02-27",9.4232,9.4937,9.4232,9.4232,17000.0],["2012-02-28",9.4408,9.5113,9.3968,9.5113,11800.0],["2012-02-29",9.5289,9.6258,9.4408,9.5025,19100.0],["2012-03-01",9.4937,9.5905,9.4848,9.5905,13000.0],["2012-03-02",9.5465,9.7402,9.5289,9.6962,19600.0],["2012-03-05",9.705,9.7226,9.5905,9.6169,12000.0],["2012-03-06",9.5289,9.5289,9.2823,9.4144,18300.0],["2012-03-07",9.4408,9.4408,9.2206,9.388,16600.0],["2012-03-08",9.476,9.7314,9.476,9.5465,21600.0],["2012-03-09",9.5201,9.7226,9.4496,9.6522,13300.0],["2012-03-12",9.6258,9.6258,9.2823,9.3263,17100.0],["2012-03-13",9.3617,9.3794,9.3086,9.344,12600.0],["2012-03-14",9.3617,9.512,9.2644,9.2998,8600.0],["2012-03-15",9.2644,9.3175,9.2202,9.2821,13000.0],["2012-03-16",9.2556,9.2998,9.0434,9.07,9100.0],["2012-03-19",9.0965,9.176,8.9639,9.0876,16000.0],["2012-03-20",9.0346,9.0346,8.9108,8.9727,35500.0],["2012-03-21",8.9197,8.9285,8.8224,8.8313,54900.0],["2012-03-22",8.7694,8.7959,8.7075,8.7871,45800.0],["2012-03-23",8.7694,8.8932,8.734,8.849,10000.0],["2012-03-26",8.9727,9.2026,8.9639,9.1053,20300.0],["2012-03-27",9.0788,9.0788,8.9197,8.9639,17500.0],["2012-03-28",8.9992,9.0169,8.9197,8.9727,15800.0],["2012-03-29",8.9462,8.9639,8.7959,8.9462,14800.0],["2012-03-30",8.955,9.07,8.9374,9.0434,6100.0],["2012-04-02",9.0346,9.123,8.9639,9.0434,43300.0],["2012-04-03",9.1495,9.6092,9.1495,9.4589,87200.0],["2012-04-04",9.3263,9.3263,9.1672,9.1672,7000.0],["2012-04-05",9.176,9.2379,9.0434,9.1672,36600.0],["2012-04-09",9.07,9.1053,8.9992,9.0258,9100.0],["2012-04-10",8.9992,9.0081,8.7782,8.8401,8200.0],["2012-04-11",8.9197,9.1495,8.902,9.1142,21100.0],["2012-04-12",9.1937,9.3086,9.1142,9.1672,18300.0],["2012-04-13",9.2202,9.2202,8.8578,8.8578,9800.0],["2012-04-16",8.9639,9.1849,8.9639,9.0611,13700.0],["2012-04-17",9.2114,9.5385,9.1937,9.4854,23600.0],["2012-04-18",9.4236,9.6357,9.4059,9.5738,11200.0],["2012-04-19",9.5473,9.565,9.397,9.397,9200.0],["2012-04-20",9.4943,9.5296,9.4412,9.4854,7300.0],["2012-04-23",9.397,9.5031,9.2821,9.4943,6000.0],["2012-04-24",9.4589,9.565,9.4324,9.4501,12000.0],["2012-04-25",9.5915,9.6976,9.4324,9.4501,28600.0],["2012-04-26",9.4943,9.6357,9.4589,9.5738,4700.0],["2012-04-27",9.6357,9.6534,9.4943,9.6269,9500.0],["2012-04-30",9.565,9.6622,9.5385,9.6622,18000.0],["2012-05-01",9.6092,9.6622,9.565,9.6446,5600.0],["2012-05-02",9.5738,9.6534,9.5385,9.6534,7900.0],["2012-05-03",9.6446,9.6446,9.3794,9.3794,5400.0],["2012-05-04",9.3528,9.4147,9.1672,9.1672,5900.0],["2012-05-07",9.1849,9.1849,9.0611,9.176,19000.0],["2012-05-08",9.2202,9.2202,8.7517,8.9374,43900.0],["2012-05-09",8.849,9.0346,8.8136,8.955,11000.0],["2012-05-10",8.955,9.0346,8.8932,8.9197,12000.0],["2012-05-11",8.9816,9.1937,8.9285,8.9285,11000.0],["2012-05-14",8.9285,9.0346,8.8136,8.9639,3600.0],["2012-05-15",8.955,9.0346,8.7694,8.8048,11000.0],["2012-05-16",8.8224,8.849,8.7164,8.7252,26800.0],["2012-05-17",8.7694,8.8313,8.6633,8.7782,17000.0],["2012-05-18",8.7871,9.1672,8.7517,8.8843,27900.0],["2012-05-21",8.8843,9.0346,8.7606,8.9462,16600.0],["2012-05-22",8.9197,9.0169,8.849,8.8755,12000.0],["2012-05-23",8.8224,8.9285,8.6191,8.7429,18000.0],["2012-05-24",8.7871,8.8224,8.681,8.7252,13100.0],["2012-05-25",8.6987,8.7075,8.6191,8.7075,5300.0],["2012-05-29",8.7429,8.7429,8.6633,8.6633,9900.0],["2012-05-30",8.6191,8.6368,8.5484,8.6368,12000.0],["2012-05-31",8.6014,8.628,8.4953,8.6103,30500.0],["2012-06-01",8.5042,8.5838,8.4777,8.5307,10700.0],["2012-06-04",8.5396,8.5396,8.1241,8.2743,19600.0],["2012-06-05",8.3185,8.3716,8.239,8.2743,18200.0],["2012-06-06",8.4335,8.4865,8.3981,8.4335,14500.0],["2012-06-07",8.4777,8.4954,8.2478,8.292,41400.0],["2012-06-08",8.2743,8.4423,8.2125,8.4246,13900.0],["2012-06-11",8.4158,8.628,8.3627,8.3893,25000.0],["2012-06-12",8.5661,8.6456,8.4246,8.5838,16100.0],["2012-06-13",8.6184,8.7959,8.4852,8.5119,12500.0],["2012-06-14",8.5829,8.5829,8.3876,8.432,10000.0],["2012-06-15",8.3876,8.4231,8.3521,8.4142,20600.0],["2012-06-18",8.3876,8.4586,8.361,8.4409,11400.0],["2012-06-19",8.5207,8.7426,8.4852,8.6716,8700.0],["2012-06-20",8.7071,8.8314,8.6716,8.6982,11500.0],["2012-06-21",8.6983,8.787,8.5385,8.5474,28700.0],["2012-06-22",8.6006,8.6184,8.432,8.4586,6100.0],["2012-06-25",8.432,8.4497,8.1746,8.2278,16000.0],["2012-06-26",8.2278,8.2545,8.1391,8.2456,9600.0],["2012-06-27",8.3166,8.4142,8.3077,8.3698,6700.0],["2012-06-28",8.2633,8.3698,8.2101,8.3077,7000.0],["2012-06-29",8.4675,8.6716,8.4675,8.5917,3800.0],["2012-07-02",8.6361,8.7249,8.5385,8.6361,2500.0],["2012-07-03",8.7249,8.7604,8.6539,8.7071,5400.0],["2012-07-05",8.6983,8.9734,8.6983,8.8846,11500.0],["2012-07-06",8.8491,8.8491,8.6894,8.7604,4200.0],["2012-07-09",8.7515,8.7515,8.6006,8.6272,2700.0],["2012-07-10",8.7071,8.7249,8.645,8.6716,3100.0],["2012-07-11",8.6894,8.787,8.6894,8.7604,53600.0],["2012-07-12",8.7604,8.7693,8.6627,8.7071,14000.0],["2012-07-13",8.7338,8.858,8.7338,8.8048,11000.0],["2012-07-16",8.7959,8.8314,8.7515,8.8048,6200.0],["2012-07-17",8.7959,8.8491,8.7426,8.8403,16400.0],["2012-07-18",8.8048,8.8935,8.8048,8.8225,12200.0],["2012-07-19",8.8491,8.9468,8.8225,8.9468,5500.0],["2012-07-20",8.8846,8.9734,8.8669,8.8758,6500.0],["2012-07-23",8.7604,8.858,8.7426,8.8048,4700.0],["2012-07-24",8.7959,8.7959,8.6627,8.6894,2100.0],["2012-07-25",8.7249,8.9468,8.7249,8.9113,4700.0],["2012-07-26",8.9911,9.0178,8.8758,8.9645,29600.0],["2012-07-27",8.929,9.0444,8.858,9.0089,23900.0],["2012-07-30",8.9468,9.0,8.929,8.9645,15400.0],["2012-07-31",8.9912,9.0089,8.9113,8.9734,21200.0],["2012-08-01",8.929,8.929,8.7693,8.8225,61800.0],["2012-08-02",8.7959,8.8136,8.7249,8.7693,14700.0],["2012-08-03",8.858,8.9734,8.8225,8.8491,7000.0],["2012-08-06",8.7693,9.0089,8.7693,8.8758,4400.0],["2012-08-07",8.9024,9.0,8.9024,8.9556,8600.0],["2012-08-08",8.9113,9.0089,8.9024,9.0089,10800.0],["2012-08-09",9.0089,9.1864,9.0089,9.1065,21200.0],["2012-08-10",9.1332,9.142,9.0533,9.1243,10700.0],["2012-08-13",9.0799,9.0799,8.9556,8.9823,7400.0],["2012-08-14",8.9823,9.0888,8.9468,8.9468,11500.0],["2012-08-15",8.9201,8.9912,8.9201,8.9823,9100.0],["2012-08-16",8.9734,9.0178,8.9201,8.9912,6800.0],["2012-08-17",8.9912,9.0444,8.9645,9.0178,18100.0],["2012-08-20",9.0089,9.0622,8.9645,9.0622,24300.0],["2012-08-21",9.1154,9.1864,9.1154,9.1332,5600.0],["2012-08-22",9.1065,9.1065,8.9823,9.0622,9300.0],["2012-08-23",9.0533,9.0977,9.0267,9.0355,7800.0],["2012-08-24",9.0178,9.071,9.0178,9.0444,20900.0],["2012-08-27",9.0622,9.0622,8.9912,8.9912,4900.0],["2012-08-28",9.0444,9.0799,9.0089,9.0267,13900.0],["2012-08-29",9.0622,9.1953,9.0533,9.1864,4300.0],["2012-08-30",9.1509,9.1509,9.0355,9.0533,16400.0],["2012-08-31",9.0533,9.1598,9.0444,9.0977,56000.0],["2012-09-04",9.1065,9.1332,9.0533,9.1065,9300.0],["2012-09-05",9.0355,9.0622,8.8314,9.0444,4700.0],["2012-09-06",9.1687,9.2397,9.0799,9.1953,22300.0],["2012-09-07",9.2574,9.5237,9.2574,9.4349,11100.0],["2012-09-10",9.3906,9.4793,9.3551,9.3639,29900.0],["2012-09-11",9.4261,9.4971,9.3994,9.4349,28900.0],["2012-09-12",9.4537,9.4715,9.3021,9.3288,16300.0],["2012-09-13",9.3823,9.5339,9.3199,9.5339,5500.0],["2012-09-14",9.5429,9.6945,9.4447,9.641,12000.0],["2012-09-17",9.632,9.6499,9.4804,9.4804,6900.0],["2012-09-18",9.5072,9.5072,9.3823,9.4983,11100.0],["2012-09-19",9.4983,9.7123,9.4983,9.6855,19500.0],["2012-09-20",9.6588,9.7391,9.6588,9.7123,8100.0],["2012-09-21",9.7658,9.7658,9.5785,9.5785,9900.0],["2012-09-24",9.5518,9.5696,9.4358,9.5518,11200.0],["2012-09-25",9.5607,9.5785,9.5161,9.525,9900.0],["2012-09-26",9.4804,9.4804,9.3912,9.3912,14100.0],["2012-09-27",9.4358,9.5429,9.3823,9.5072,8800.0],["2012-09-28",9.418,9.5339,9.3377,9.5339,7100.0],["2012-10-01",9.5429,9.5518,9.4002,9.4002,22100.0],["2012-10-02",9.5072,9.5874,9.4537,9.5874,7600.0],["2012-10-03",9.5607,9.5607,9.4715,9.4983,9400.0],["2012-10-04",9.5696,9.6231,9.4983,9.525,5100.0],["2012-10-05",9.6588,9.6856,9.5696,9.5874,4500.0],["2012-10-08",9.6142,9.6142,9.4626,9.4804,9500.0],["2012-10-09",9.5607,9.6142,9.418,9.4358,4800.0],["2012-10-10",9.4537,9.4537,9.2753,9.2753,7000.0],["2012-10-11",9.418,9.525,9.3645,9.4002,7700.0],["2012-10-12",9.3912,9.3912,9.2753,9.3912,9200.0],["2012-10-15",9.3912,9.7034,9.3912,9.7034,17000.0],["2012-10-16",9.5429,9.6855,9.5339,9.6499,7600.0],["2012-10-17",9.6588,9.7034,9.5696,9.7034,6100.0],["2012-10-18",9.6588,9.7212,9.5964,9.632,11400.0],["2012-10-19",9.6677,9.7569,9.5696,9.641,6200.0],["2012-10-22",9.5429,9.5607,9.3199,9.3734,8800.0],["2012-10-23",9.3823,9.418,9.3021,9.3466,13100.0],["2012-10-24",9.4358,9.4358,9.2753,9.3645,5200.0],["2012-10-25",9.3645,9.4893,9.3377,9.4804,16400.0],["2012-10-26",9.4715,9.7391,9.4715,9.6855,14700.0],["2012-10-31",9.5964,9.8907,9.5161,9.7301,17700.0],["2012-11-01",9.7926,9.8015,9.6142,9.7123,30100.0],["2012-11-02",9.7301,9.7301,9.4893,9.5518,13900.0],["2012-11-05",9.4715,9.5429,9.4626,9.5429,7500.0],["2012-11-06",9.4804,9.525,9.4537,9.5161,10800.0],["2012-11-07",9.4537,9.4715,9.2485,9.3288,17500.0],["2012-11-08",9.195,9.195,8.9899,9.1772,57000.0],["2012-11-09",9.0523,9.0523,8.8294,8.8294,32100.0],["2012-11-12",8.865,8.8918,8.758,8.8205,18100.0],["2012-11-13",8.8205,8.8561,8.758,8.8561,42000.0],["2012-11-14",8.8472,8.8472,8.5618,8.6421,14500.0],["2012-11-15",8.5886,8.5886,8.3032,8.3656,61900.0],["2012-11-16",8.437,8.4994,8.4191,8.4726,16400.0],["2012-11-19",8.5886,8.6242,8.5529,8.6064,13600.0],["2012-11-20",8.5529,8.5529,8.3924,8.5083,24700.0],["2012-11-21",8.4459,8.5529,8.3924,8.5529,17400.0],["2012-11-23",8.651,8.7223,8.6421,8.7223,10400.0],["2012-11-26",8.6332,8.6332,8.437,8.4905,45900.0],["2012-11-27",8.4726,8.544,8.4726,8.544,19200.0],["2012-11-28",8.4994,8.6242,8.4905,8.6153,15300.0],["2012-11-29",8.5707,8.6778,8.5707,8.6242,7400.0],["2012-11-30",8.6332,8.8561,8.5886,8.8561,47300.0],["2012-12-03",8.8115,8.865,8.7491,8.7491,44100.0],["2012-12-04",8.7491,8.8918,8.7134,8.7491,34800.0],["2012-12-05",8.7937,8.9096,8.7669,8.7937,14200.0],["2012-12-06",8.8026,9.195,8.8026,9.0702,29900.0],["2012-12-07",9.0969,9.0969,8.9542,8.9542,11100.0],["2012-12-10",9.0345,9.0613,9.0167,9.0345,8900.0],["2012-12-11",9.0613,9.2039,9.0256,9.0791,11600.0],["2012-12-12",9.1418,9.2315,8.9088,9.106,61200.0],["2012-12-13",9.106,9.2135,9.0881,9.1149,16400.0],["2012-12-14",9.097,9.1239,8.9626,8.9895,12300.0],["2012-12-17",9.0791,9.1956,9.0791,9.1508,36000.0],["2012-12-18",9.1418,9.3121,9.0701,9.3121,41100.0],["2012-12-19",9.2673,9.348,9.2404,9.2404,6500.0],["2012-12-20",9.3032,9.3121,9.1956,9.2135,22200.0],["2012-12-21",9.1687,9.3032,9.1239,9.2763,26100.0],["2012-12-24",9.2583,9.3032,9.1777,9.1866,24100.0],["2012-12-26",9.1508,9.2852,9.0881,9.2046,9700.0],["2012-12-27",9.2404,9.2673,9.1687,9.2135,14400.0],["2012-12-28",9.2225,9.2494,8.9984,8.9984,11000.0],["2012-12-31",8.9984,9.1149,8.9984,9.097,28000.0],["2013-01-02",9.2942,9.33,9.2315,9.2315,22600.0],["2013-01-03",9.2673,9.33,9.1687,9.2673,42400.0],["2013-01-04",9.2315,9.3121,9.1687,9.3121,15900.0],["2013-01-07",9.2404,9.348,9.2315,9.3032,20000.0],["2013-01-08",9.2404,9.2404,9.1418,9.2225,13300.0],["2013-01-09",9.2404,9.3569,9.1956,9.339,28100.0],["2013-01-10",9.4017,9.6617,9.3749,9.59,26900.0],["2013-01-11",9.6079,9.7244,9.5989,9.6168,30300.0],["2013-01-14",9.6348,9.6617,9.572,9.572,6400.0],["2013-01-15",9.572,9.6168,9.5183,9.5183,24700.0],["2013-01-16",9.5183,9.5541,9.4555,9.4645,11700.0],["2013-01-17",9.5272,9.6975,9.4824,9.572,69700.0],["2013-01-18",9.5631,9.7244,9.5631,9.7244,24700.0],["2013-01-22",9.5989,9.7692,9.5631,9.7334,10300.0],["2013-01-23",9.6885,9.6885,9.581,9.581,19200.0],["2013-01-24",9.572,9.7334,9.572,9.6975,8100.0],["2013-01-25",9.6437,9.6975,9.6348,9.6617,10400.0],["2013-01-28",9.6527,9.6975,9.6079,9.6617,28000.0],["2013-01-29",9.6706,9.7782,9.6706,9.7782,17700.0],["2013-01-30",9.6885,9.7244,9.6168,9.6706,12800.0],["2013-01-31",9.6527,9.7961,9.6258,9.6617,20900.0],["2013-02-01",9.6796,9.7334,9.6437,9.6975,24800.0],["2013-02-04",9.6975,9.7513,9.6258,9.6617,39300.0],["2013-02-05",9.6885,9.7782,9.6527,9.7602,19000.0],["2013-02-06",9.6617,9.7513,9.6258,9.7065,13700.0],["2013-02-07",9.6258,9.7154,9.6079,9.7154,8700.0],["2013-02-08",9.6617,9.7782,9.6617,9.7334,15300.0],["2013-02-11",9.6706,9.6706,9.59,9.6706,7500.0],["2013-02-12",9.7065,9.7154,9.6168,9.6348,4900.0],["2013-02-13",9.5541,9.581,9.4107,9.4376,29100.0],["2013-02-14",9.3749,9.3928,9.2046,9.3838,33000.0],["2013-02-15",9.3121,9.3838,9.2763,9.3838,20400.0],["2013-02-19",9.2494,9.33,9.2315,9.3211,20700.0],["2013-02-20",9.2852,9.2852,9.1687,9.1956,16300.0],["2013-02-21",9.1418,9.1418,9.0163,9.0432,13600.0],["2013-02-22",8.9536,9.0343,8.9357,9.0074,16900.0],["2013-02-25",8.9805,9.0432,8.9357,8.9626,22400.0],["2013-02-26",8.9715,8.9715,8.8461,8.9267,47600.0],["2013-02-27",8.8819,8.8909,8.7475,8.873,33000.0],["2013-02-28",8.8461,8.864,8.7564,8.7833,67500.0],["2013-03-01",8.7744,8.9088,8.7654,8.9088,12500.0],["2013-03-04",8.8012,8.8461,8.7833,8.8102,11200.0],["2013-03-05",8.8729,8.9178,8.8012,8.8012,15500.0],["2013-03-06",8.8371,8.8461,8.8012,8.8371,16700.0],["2013-03-07",8.864,9.0343,8.864,8.9626,21700.0],["2013-03-08",9.0881,9.0881,8.9357,8.9536,10900.0],["2013-03-11",8.9984,8.9984,8.864,8.873,7000.0],["2013-03-12",8.9715,9.0701,8.9626,8.9895,20900.0],["2013-03-13",9.0255,9.0255,8.9264,8.9624,22200.0],["2013-03-14",8.9624,9.0705,8.9624,9.0525,9900.0],["2013-03-15",9.0705,9.0976,8.9985,9.0795,19400.0],["2013-03-18",8.9714,9.0525,8.9714,8.9805,16800.0],["2013-03-19",8.9624,8.9895,8.9084,8.9264,13600.0],["2013-03-20",8.9714,8.9714,8.9264,8.9534,11900.0],["2013-03-21",8.9895,8.9985,8.9264,8.9624,24800.0],["2013-03-22",8.9444,8.9985,8.9354,8.9444,7800.0],["2013-03-25",8.9624,8.9895,8.8453,8.8814,21300.0],["2013-03-26",8.8634,8.8724,8.7373,8.8544,28100.0],["2013-03-27",8.8003,8.9264,8.6832,8.8634,21200.0],["2013-03-28",8.8634,8.9174,8.7913,8.8003,21800.0],["2013-04-01",8.7823,8.8814,8.7192,8.7913,36200.0],["2013-04-02",8.8273,8.8634,8.7373,8.7553,19400.0],["2013-04-03",8.8003,8.8994,8.8003,8.8363,8200.0],["2013-04-04",8.8093,8.8814,8.7373,8.7373,15600.0],["2013-04-05",8.7012,8.7733,8.6472,8.7733,17200.0],["2013-04-08",8.7733,8.7733,8.7102,8.7102,18200.0],["2013-04-09",8.8183,8.9174,8.7553,8.8634,21800.0],["2013-04-10",8.9084,9.0165,8.8904,8.9985,7900.0],["2013-04-11",8.9895,9.1066,8.9895,9.0795,9800.0],["2013-04-12",9.0705,9.2146,9.0705,9.2056,20700.0],["2013-04-15",9.1156,9.1426,8.9714,8.9714,28300.0],["2013-04-16",8.9444,9.1426,8.9444,9.0976,12600.0],["2013-04-17",9.0705,9.1246,8.8904,8.8904,12200.0],["2013-04-18",9.0255,9.1876,9.0255,9.0705,15600.0],["2013-04-19",9.1336,9.3137,9.0976,9.2507,28100.0],["2013-04-22",9.2777,9.2867,9.1966,9.2597,17800.0],["2013-04-23",9.2687,9.3768,9.2417,9.3408,18200.0],["2013-04-24",9.3588,9.4308,9.3498,9.3588,14500.0],["2013-04-25",9.3948,9.5209,9.3858,9.4218,27300.0],["2013-04-26",9.4939,9.656,9.4759,9.647,12500.0],["2013-04-29",9.638,9.7731,9.629,9.665,15500.0],["2013-04-30",9.647,9.7821,9.647,9.7551,35000.0],["2013-05-01",9.683,9.683,9.5389,9.5659,7500.0],["2013-05-02",9.5209,9.5569,9.3858,9.4669,25100.0],["2013-05-03",9.4759,9.7011,9.4669,9.7011,12000.0],["2013-05-06",9.602,9.7191,9.602,9.7191,36800.0],["2013-05-07",9.674,9.8542,9.674,9.8542,69700.0],["2013-05-08",9.7731,9.8992,9.7461,9.8632,164300.0],["2013-05-09",9.7731,9.8542,9.7731,9.8182,34500.0],["2013-05-10",9.7731,9.8902,9.7191,9.8452,29400.0],["2013-05-13",9.8182,9.8542,9.611,9.7011,92900.0],["2013-05-14",9.5569,9.8181,9.5569,9.7101,64900.0],["2013-05-15",9.62,9.647,9.3858,9.3948,166600.0],["2013-05-16",9.4308,10.1334,9.4308,9.9533,187600.0],["2013-05-17",9.7371,9.7911,9.4939,9.584,267600.0],["2013-05-20",9.629,9.7191,9.584,9.656,13100.0],["2013-05-21",9.602,9.629,9.5119,9.593,33200.0],["2013-05-22",9.5569,9.5659,9.2957,9.3227,27900.0],["2013-05-23",9.3137,9.629,9.2237,9.593,27500.0],["2013-05-24",9.4579,9.5479,9.3678,9.4669,8800.0],["2013-05-28",9.5299,9.5479,9.3137,9.3227,23100.0],["2013-05-29",9.3047,9.5029,9.2687,9.4849,96600.0],["2013-05-30",9.4669,9.5479,9.4128,9.4939,38700.0],["2013-05-31",9.3948,9.3948,9.2327,9.2777,44800.0],["2013-06-03",9.2957,9.3678,9.2597,9.3498,13800.0],["2013-06-04",9.2957,9.5299,9.2417,9.5209,28600.0],["2013-06-05",9.4759,9.4759,9.1876,9.2147,13500.0],["2013-06-06",9.2237,9.3678,9.1696,9.3317,42000.0],["2013-06-07",9.4038,9.5119,9.3498,9.3948,29500.0],["2013-06-10",9.4038,9.5299,9.3317,9.3408,27200.0],["2013-06-11",9.3047,9.4669,9.2957,9.3227,8400.0],["2013-06-12",9.3363,9.3543,9.174,9.174,16000.0],["2013-06-13",9.2642,9.4444,9.2552,9.3363,13800.0],["2013-06-14",9.3723,9.4084,9.2642,9.2642,28800.0],["2013-06-17",9.4083,9.4083,9.2732,9.3182,52100.0],["2013-06-18",9.2642,9.4624,9.2642,9.4534,83800.0],["2013-06-19",9.4444,9.4714,9.3272,9.3543,27700.0],["2013-06-20",9.2011,9.2011,8.9938,9.0389,58900.0],["2013-06-21",9.0389,9.0389,8.9758,8.9758,20300.0],["2013-06-24",8.8857,8.9127,8.7595,8.8767,41400.0],["2013-06-25",8.8767,9.0299,8.8496,8.9938,16700.0],["2013-06-26",9.0839,9.2101,9.0839,9.147,10400.0],["2013-06-27",9.2101,9.3092,9.2011,9.2822,69400.0],["2013-06-28",9.2642,9.4264,9.2191,9.3363,18600.0],["2013-07-01",9.3092,9.6246,9.3002,9.3903,11000.0],["2013-07-02",9.3633,9.5796,9.3002,9.4354,48700.0],["2013-07-03",9.4084,9.5165,9.3813,9.4714,17300.0],["2013-07-05",9.5255,9.6697,9.5075,9.6066,25900.0],["2013-07-08",9.6427,9.7508,9.6427,9.7328,21500.0],["2013-07-09",9.7238,9.7598,9.6787,9.7328,42500.0],["2013-07-10",9.7148,9.7868,9.6607,9.7598,20700.0],["2013-07-11",9.895,10.2104,9.877,10.2104,36400.0],["2013-07-12",10.1744,10.2915,10.1383,10.1744,15300.0],["2013-07-15",10.1473,10.3906,10.1473,10.3185,21100.0],["2013-07-16",10.2915,10.3546,10.2374,10.2555,15900.0],["2013-07-17",10.2825,10.3185,10.1563,10.2374,19500.0],["2013-07-18",10.2014,10.3185,10.2014,10.2735,17200.0],["2013-07-19",10.2194,10.2645,10.1383,10.2645,11800.0],["2013-07-22",10.2284,10.3816,10.2104,10.2825,18200.0],["2013-07-23",10.3005,10.3005,10.0392,10.0752,13700.0],["2013-07-24",10.0933,10.0933,9.94,10.0121,9400.0],["2013-07-25",9.931,10.0302,9.895,9.9851,8800.0],["2013-07-26",9.886,9.922,9.8499,9.913,44200.0],["2013-07-29",9.9401,10.0752,9.922,10.0302,18400.0],["2013-07-30",10.0933,10.1924,10.0392,10.1293,49300.0],["2013-07-31",10.1473,10.2915,10.1473,10.2465,17600.0],["2013-08-01",10.3276,10.4087,10.2645,10.3276,34200.0],["2013-08-02",10.2915,10.3546,10.2284,10.2735,17200.0],["2013-08-05",10.3276,10.3997,10.2465,10.2555,4600.0],["2013-08-06",10.2284,10.2735,10.1834,10.2465,6400.0],["2013-08-07",10.2014,10.2374,10.1563,10.1744,26200.0],["2013-08-08",10.2645,10.3816,10.1744,10.3366,30400.0],["2013-08-09",10.2645,10.2645,9.931,9.9581,19200.0],["2013-08-12",9.8229,10.0212,9.7959,9.904,19600.0],["2013-08-13",9.877,9.94,9.7778,9.877,8400.0],["2013-08-14",9.904,9.9761,9.8319,9.8319,6500.0],["2013-08-15",9.8589,9.868,9.7148,9.7418,27600.0],["2013-08-16",9.7238,9.8319,9.7238,9.7959,10400.0],["2013-08-19",9.8139,9.8139,9.6967,9.7238,8500.0],["2013-08-20",9.7057,9.8229,9.6697,9.7688,11100.0],["2013-08-21",9.7057,9.7959,9.6427,9.6517,30800.0],["2013-08-22",9.6877,9.8049,9.6246,9.6877,5600.0],["2013-08-23",9.6607,9.7959,9.6336,9.7959,12900.0],["2013-08-26",9.8049,9.8049,9.7148,9.7508,4800.0],["2013-08-27",9.6967,9.6967,9.4354,9.4714,5200.0],["2013-08-28",9.4624,9.5796,9.3813,9.5435,6800.0],["2013-08-29",9.5345,9.6066,9.5255,9.5886,6900.0],["2013-08-30",9.6066,9.6246,9.5255,9.6156,9000.0],["2013-09-03",9.7238,9.7418,9.6427,9.6517,11900.0],["2013-09-04",9.7238,9.8139,9.7148,9.7328,15700.0],["2013-09-05",9.7238,9.7598,9.6697,9.7057,4200.0],["2013-09-06",9.8409,9.9941,9.8229,9.904,21100.0],["2013-09-09",9.9941,10.0392,9.9401,10.0302,5400.0],["2013-09-10",10.0212,10.1383,10.0031,10.0752,13200.0],["2013-09-11",10.0302,10.2194,10.0302,10.1383,8400.0],["2013-09-12",10.0662,10.2555,10.0482,10.0933,7400.0],["2013-09-13",10.0752,10.0932,9.9491,9.9581,5800.0],["2013-09-16",10.0392,10.0392,9.922,9.9581,14400.0],["2013-09-17",9.9671,10.0572,9.922,9.9851,9600.0],["2013-09-18",9.9851,10.0752,9.913,10.0572,14600.0],["2013-09-19",10.0572,10.0572,9.9671,10.0121,14900.0],["2013-09-20",9.8499,9.913,9.7688,9.8139,11400.0],["2013-09-23",9.8139,9.8589,9.7868,9.8229,23400.0],["2013-09-24",9.8319,9.8319,9.7959,9.8049,19700.0],["2013-09-25",9.8049,9.8049,9.6156,9.6427,19100.0],["2013-09-26",9.6517,9.8229,9.6427,9.8049,15200.0],["2013-09-27",9.7778,9.8589,9.7238,9.8499,44900.0],["2013-09-30",9.8319,9.9491,9.8229,9.8589,18900.0],["2013-10-01",9.8319,9.913,9.7148,9.7598,33500.0],["2013-10-02",9.7057,9.913,9.6787,9.868,24500.0],["2013-10-03",9.8589,9.8589,9.5886,9.7238,12000.0],["2013-10-04",9.6877,9.8409,9.6607,9.7508,13100.0],["2013-10-07",9.6246,9.6517,9.5886,9.5886,7200.0],["2013-10-08",9.6787,9.7057,9.5616,9.5706,12700.0],["2013-10-09",9.5616,9.6066,9.5345,9.5525,10700.0],["2013-10-10",9.6246,9.8229,9.6156,9.7688,14200.0],["2013-10-11",9.7959,9.8589,9.7778,9.8049,6700.0],["2013-10-14",9.7868,9.9851,9.7688,9.877,5900.0],["2013-10-15",9.7868,9.7868,9.6967,9.7057,6300.0],["2013-10-16",9.7869,9.7869,9.7057,9.7418,7100.0],["2013-10-17",9.7868,9.8139,9.7238,9.7868,7300.0],["2013-10-18",9.7598,9.8229,9.7328,9.8229,10800.0],["2013-10-21",9.8049,9.8409,9.7688,9.7959,25000.0],["2013-10-22",9.8589,9.9401,9.8409,9.904,16900.0],["2013-10-23",9.886,10.0031,9.8229,9.922,28500.0],["2013-10-24",9.94,10.1023,9.868,10.0031,49000.0],["2013-10-25",9.9941,10.2284,9.922,10.2284,50500.0],["2013-10-28",10.1924,10.3185,10.1293,10.1473,75700.0],["2013-10-29",10.1563,10.3816,10.1563,10.3816,136000.0],["2013-10-30",10.3456,10.3636,10.2555,10.3456,309200.0],["2013-10-31",10.3906,10.5529,10.3185,10.3816,38100.0],["2013-11-01",10.3636,10.4537,10.3546,10.4447,13800.0],["2013-11-04",10.5348,10.5348,10.3816,10.4177,17300.0],["2013-11-05",10.3816,10.5078,10.3456,10.4357,19100.0],["2013-11-06",10.4537,10.5168,10.3906,10.4808,17800.0],["2013-11-07",10.4898,10.5168,10.3185,10.3456,25700.0],["2013-11-08",10.3726,10.5619,10.3726,10.4267,55600.0],["2013-11-11",10.4267,10.5709,10.4267,10.4898,10300.0],["2013-11-12",10.4717,10.4988,10.3185,10.3636,16700.0],["2013-11-13",10.1744,10.3005,9.9491,10.3005,28700.0],["2013-11-14",10.2735,10.7331,10.2735,10.5258,32400.0],["2013-11-15",10.5438,10.5438,10.4087,10.5078,13000.0],["2013-11-18",10.5438,10.5619,10.4357,10.4717,20400.0],["2013-11-19",10.4537,10.5078,10.4447,10.4447,8000.0],["2013-11-20",10.4808,10.5258,10.3997,10.4627,16800.0],["2013-11-21",10.4627,10.4717,10.3636,10.4087,9400.0],["2013-11-22",10.4537,10.4537,10.1834,10.2284,26700.0],["2013-11-25",10.2555,10.4357,10.2284,10.2915,19000.0],["2013-11-26",10.2825,10.3095,10.1563,10.1924,141000.0],["2013-11-27",10.1293,10.2284,10.0572,10.2284,26500.0],["2013-11-29",10.2374,10.2915,10.1563,10.2374,9000.0],["2013-12-02",10.1113,10.1653,10.0121,10.1653,21200.0],["2013-12-03",10.0933,10.0933,10.0212,10.0662,13100.0],["2013-12-04",10.0121,10.2014,10.0031,10.1834,19300.0],["2013-12-05",10.1924,10.2825,10.1203,10.2555,15100.0],["2013-12-06",10.3095,10.3095,10.2104,10.2735,7100.0],["2013-12-09",10.2915,10.3816,10.2825,10.3546,5600.0],["2013-12-10",10.3636,10.7691,10.3636,10.7421,33700.0],["2013-12-11",10.7601,10.8142,10.5438,10.6249,44900.0],["2013-12-12",10.6403,10.6856,10.414,10.6041,32000.0],["2013-12-13",10.6403,10.8033,10.5136,10.7309,16000.0],["2013-12-16",10.8124,10.9935,10.8124,10.8939,45600.0],["2013-12-17",10.9301,11.066,10.903,11.0297,26600.0],["2013-12-18",11.075,11.3467,11.0297,11.1384,60500.0],["2013-12-19",11.2923,11.4825,11.1384,11.4191,37200.0],["2013-12-20",11.564,11.6365,11.401,11.6093,68700.0],["2013-12-23",12.0349,12.0349,11.4916,11.5731,38800.0],["2013-12-24",11.5097,11.6184,11.4825,11.5821,19500.0],["2013-12-26",11.6002,11.6727,11.4644,11.5368,11300.0],["2013-12-27",11.4372,11.6999,11.4191,11.6365,12800.0],["2013-12-30",11.6274,11.6274,11.4463,11.5097,50200.0],["2013-12-31",11.4825,11.5368,11.4553,11.5368,17300.0],["2014-01-02",11.5187,11.5187,11.3557,11.4191,16300.0],["2014-01-03",11.4644,11.5731,11.4101,11.4644,21300.0],["2014-01-06",11.392,11.5006,11.3739,11.5006,48300.0],["2014-01-07",11.4372,11.555,11.3829,11.5278,23200.0],["2014-01-08",11.4101,11.5459,11.3829,11.4463,21300.0],["2014-01-09",11.4282,11.6002,11.3557,11.5097,38100.0],["2014-01-10",11.4825,11.5369,11.3829,11.5006,32700.0],["2014-01-13",11.4553,11.727,11.4372,11.6908,30400.0],["2014-01-14",11.5821,11.8085,11.5097,11.6093,29500.0],["2014-01-15",11.564,11.8357,11.555,11.6998,34000.0],["2014-01-16",11.6727,11.7904,11.5821,11.7451,22900.0],["2014-01-17",11.6636,11.7089,11.5912,11.6546,22100.0],["2014-01-21",11.8447,12.3609,11.8266,12.0259,86800.0],["2014-01-22",11.9715,11.9896,11.555,11.6274,65000.0],["2014-01-23",11.6093,11.8176,11.555,11.7542,37700.0],["2014-01-24",11.7723,11.8447,11.5459,11.6183,39100.0],["2014-01-27",11.6999,11.727,11.4463,11.5006,41800.0],["2014-01-28",11.5912,11.6908,11.5731,11.6546,25400.0],["2014-01-29",11.5912,11.6002,11.4644,11.5006,14200.0],["2014-01-30",11.5278,11.5731,11.4825,11.5006,16500.0],["2014-01-31",11.392,11.5912,11.3467,11.4644,17500.0],["2014-02-03",11.5459,11.6546,11.3105,11.3286,42300.0],["2014-02-04",11.3105,11.4735,11.3105,11.4191,18600.0],["2014-02-05",11.4553,11.5731,11.3376,11.5187,18500.0],["2014-02-06",11.5097,11.564,11.5006,11.5097,23900.0],["2014-02-07",11.5368,11.564,11.4282,11.4463,19700.0],["2014-02-10",11.4191,11.4372,11.2742,11.392,17000.0],["2014-02-11",11.3648,11.881,11.2561,11.8357,35400.0],["2014-02-12",11.89,12.0711,11.7904,11.9444,44500.0],["2014-02-13",11.8629,11.8629,11.6908,11.8629,26700.0],["2014-02-14",11.8357,11.8447,11.7632,11.7995,18500.0],["2014-02-18",11.7995,11.9262,11.7723,11.9172,24700.0],["2014-02-19",11.8538,11.9172,11.727,11.7451,17000.0],["2014-02-20",11.8176,12.2251,11.8176,12.1526,78700.0],["2014-02-21",12.0711,12.216,12.0621,12.1617,42100.0],["2014-02-24",12.1617,12.4696,12.1345,12.4243,38500.0],["2014-02-25",12.3971,12.4515,12.2975,12.3156,44300.0],["2014-02-26",12.1979,12.4334,12.1436,12.1707,31400.0],["2014-02-27",12.1979,12.2794,12.0621,12.1345,56300.0],["2014-02-28",12.1345,12.3337,12.1074,12.1798,86000.0],["2014-03-03",12.1164,12.5873,12.1164,12.5239,45500.0],["2014-03-04",12.533,12.6688,12.533,12.5873,28100.0],["2014-03-05",12.5964,12.6145,12.4424,12.5511,23900.0],["2014-03-06",12.6054,12.6054,12.4152,12.5149,33200.0],["2014-03-07",12.4605,12.542,12.3609,12.4515,18200.0],["2014-03-10",12.4515,12.5058,12.37,12.4424,26600.0],["2014-03-11",12.4605,12.4605,12.2251,12.3247,36300.0],["2014-03-12",12.2738,12.4011,12.201,12.3556,70600.0],["2014-03-13",12.392,12.4102,12.1374,12.2556,52300.0],["2014-03-14",12.2101,12.2374,12.1374,12.1647,9900.0],["2014-03-17",12.1829,12.2283,12.0465,12.1374,34200.0],["2014-03-18",12.2192,12.3829,12.1738,12.301,34700.0],["2014-03-19",12.301,12.301,12.0101,12.1374,17400.0],["2014-03-20",12.1465,12.1919,12.0828,12.0919,15700.0],["2014-03-21",12.2829,12.2829,11.9828,11.9828,20600.0],["2014-03-24",12.0192,12.0738,11.8465,12.0101,41000.0],["2014-03-25",12.101,12.1647,12.0647,12.1101,19700.0],["2014-03-26",12.1101,12.2647,12.0919,12.1829,15500.0],["2014-03-27",12.2556,12.2647,12.1829,12.2192,14200.0],["2014-03-28",12.2283,12.2465,11.8556,11.9192,39300.0],["2014-03-31",11.9374,12.0192,11.8192,11.9828,53800.0],["2014-04-01",11.9919,12.3101,11.9919,12.2647,25500.0],["2014-04-02",12.2647,12.6193,12.2101,12.6193,25000.0],["2014-04-03",12.6193,12.6193,12.1647,12.3192,21400.0],["2014-04-04",12.3556,12.5192,12.3465,12.5102,32500.0],["2014-04-07",12.4101,12.5192,12.1374,12.2101,24500.0],["2014-04-08",12.2829,12.3192,12.1192,12.1283,20200.0],["2014-04-09",12.1829,12.3101,12.0738,12.2374,29000.0],["2014-04-10",12.2829,12.2829,12.0738,12.1829,13300.0],["2014-04-11",12.0919,12.1738,12.0283,12.0465,23800.0],["2014-04-14",12.0465,12.0828,12.001,12.0556,10300.0],["2014-04-15",11.9828,12.0919,11.9737,11.9737,14200.0],["2014-04-16",12.0738,12.1374,11.9556,12.0465,24000.0],["2014-04-17",12.1283,12.292,12.1101,12.2738,9200.0],["2014-04-21",12.201,12.392,12.201,12.3374,16400.0],["2014-04-22",12.3738,12.4192,12.2192,12.2556,20800.0],["2014-04-23",12.2101,12.2374,12.1283,12.1556,23900.0],["2014-04-24",12.1101,12.1101,11.9647,12.101,24400.0],["2014-04-25",12.0828,12.0828,11.9647,12.0283,27500.0],["2014-04-28",11.9919,12.0465,11.9192,12.001,16800.0],["2014-04-29",12.1101,12.1738,12.0919,12.1101,12200.0],["2014-04-30",12.0919,12.1101,11.9919,11.9919,12100.0],["2014-05-01",11.9101,11.9919,11.8192,11.9556,14900.0],["2014-05-02",12.0556,12.1465,12.0556,12.101,8000.0],["2014-05-05",12.0556,12.0556,11.9283,11.9828,26400.0],["2014-05-06",11.8192,12.1283,11.8192,12.0828,40400.0],["2014-05-07",12.0192,12.0556,11.9283,12.001,14500.0],["2014-05-08",12.2192,12.3011,12.0192,12.1101,13900.0],["2014-05-09",12.0919,12.1101,11.9828,12.001,8100.0],["2014-05-12",12.0556,12.1374,12.0283,12.1101,14600.0],["2014-05-13",12.1283,12.2192,12.1101,12.1829,9300.0],["2014-05-14",12.1192,12.1465,11.9101,11.9101,27900.0],["2014-05-15",12.0374,12.4283,12.0374,12.3647,23900.0],["2014-05-16",12.3283,12.3283,12.1556,12.1919,22300.0],["2014-05-19",12.2465,12.2738,12.1283,12.201,3900.0],["2014-05-20",12.2556,12.4101,12.201,12.201,20400.0],["2014-05-21",12.2647,12.4829,12.1919,12.2465,9600.0],["2014-05-22",12.3556,12.6829,12.3465,12.4556,14700.0],["2014-05-23",12.4647,12.5102,12.2647,12.2647,11500.0],["2014-05-27",12.4465,12.4829,12.2283,12.2283,9900.0],["2014-05-28",12.3283,12.492,12.2283,12.2283,14000.0],["2014-05-29",12.4465,12.4465,12.1647,12.1647,9800.0],["2014-05-30",12.3374,12.4101,12.2374,12.2374,24800.0],["2014-06-02",12.1829,12.2738,12.0829,12.1101,25200.0],["2014-06-03",12.1101,12.1101,11.9192,12.1101,14500.0],["2014-06-04",12.0556,12.2283,11.9101,12.2192,25500.0],["2014-06-05",12.1829,12.3192,12.1283,12.3192,8700.0],["2014-06-06",12.301,12.4829,12.2283,12.4829,102600.0],["2014-06-09",12.3829,12.4738,12.3465,12.4556,11800.0],["2014-06-10",12.3374,12.5193,12.1556,12.5193,31300.0],["2014-06-11",12.4508,12.4782,12.2317,12.3321,54300.0],["2014-06-12",12.2774,12.3139,12.1769,12.1861,22800.0],["2014-06-13",12.2135,12.2135,12.0583,12.0765,17900.0],["2014-06-16",12.1313,12.2774,12.1222,12.2043,20200.0],["2014-06-17",12.2317,12.2317,12.0674,12.0674,33400.0],["2014-06-18",12.1313,12.1313,11.9396,12.0765,31700.0],["2014-06-19",12.1496,12.1496,11.9214,12.113,27500.0],["2014-06-20",12.25,12.2591,12.0126,12.0583,18500.0],["2014-06-23",12.1404,12.1587,12.0126,12.1313,18200.0],["2014-06-24",12.113,12.1222,11.8483,11.8848,33900.0],["2014-06-25",11.9579,11.9579,11.7114,11.8757,29800.0],["2014-06-26",11.8575,11.9305,11.8483,11.8666,17000.0],["2014-06-27",11.8757,11.9122,11.7662,11.9122,39800.0],["2014-06-30",11.8392,11.9853,11.7936,11.9853,38800.0],["2014-07-01",12.0857,12.0857,11.894,12.0309,27600.0],["2014-07-02",12.1769,12.1769,11.894,12.0948,30200.0],["2014-07-03",12.0765,12.2408,12.0765,12.1678,16200.0],["2014-07-07",12.3047,12.3139,12.0674,12.1313,15900.0],["2014-07-08",12.2956,12.2956,11.9579,11.9853,27000.0],["2014-07-09",11.9944,12.113,11.9031,12.0309,16700.0],["2014-07-10",11.9853,12.0035,11.8848,11.8848,20800.0],["2014-07-11",11.8666,11.9122,11.8301,11.8483,21600.0],["2014-07-14",11.8757,12.04,11.8757,12.0126,101400.0],["2014-07-15",12.04,12.04,11.757,11.8118,128400.0],["2014-07-16",11.8483,11.8483,11.7297,11.7936,60000.0],["2014-07-17",11.7844,11.8209,11.7479,11.8027,210100.0],["2014-07-18",11.8118,11.8666,11.8027,11.8301,31500.0],["2014-07-21",11.8301,11.9305,11.7479,11.9031,17400.0],["2014-07-22",11.9396,12.1952,11.9214,12.1496,11600.0],["2014-07-23",12.2043,12.2043,12.1222,12.1222,13000.0],["2014-07-24",12.1587,12.2226,12.0765,12.1952,21200.0],["2014-07-25",12.2226,12.2317,11.967,11.967,61700.0],["2014-07-28",12.0218,12.0218,11.9122,11.9214,11000.0],["2014-07-29",11.9579,12.0126,11.9031,11.9031,21200.0],["2014-07-30",11.9305,11.9944,11.757,11.9305,37800.0],["2014-07-31",11.7844,11.8209,11.6384,11.6658,20500.0],["2014-08-01",11.6566,11.6749,11.4923,11.6019,14400.0],["2014-08-04",11.6658,11.7753,11.6566,11.6566,8200.0],["2014-08-05",11.6293,11.6384,11.4376,11.538,20400.0],["2014-08-06",11.4558,11.6475,11.4558,11.6293,16000.0],["2014-08-07",11.6475,11.6566,11.4741,11.5745,20500.0],["2014-08-08",11.5288,11.5288,11.4467,11.5197,20600.0],["2014-08-11",11.5106,11.7297,11.5015,11.7297,28500.0],["2014-08-12",11.6658,11.6658,11.5015,11.5745,22500.0],["2014-08-13",11.5471,11.5471,11.2459,11.3645,36300.0],["2014-08-14",11.3554,11.3737,11.2185,11.3737,46800.0],["2014-08-15",11.3463,11.3463,11.1546,11.2641,20800.0],["2014-08-18",11.2824,11.3189,11.1637,11.255,15900.0],["2014-08-19",11.2002,11.2276,11.0816,11.1637,31100.0],["2014-08-20",11.1272,11.2367,11.0998,11.2094,67400.0],["2014-08-21",11.2185,11.2915,11.1728,11.2915,30900.0],["2014-08-22",11.2459,11.2459,11.1546,11.182,20000.0],["2014-08-25",11.1728,11.1728,11.0451,11.0633,31400.0],["2014-08-26",11.0998,11.1363,11.0177,11.0907,20500.0],["2014-08-27",11.0268,11.2276,11.0177,11.1729,32900.0],["2014-08-28",11.1546,11.2276,11.1546,11.182,19400.0],["2014-08-29",11.2824,11.3189,11.2185,11.2641,30300.0],["2014-09-02",11.2733,11.2824,11.0633,11.2459,49100.0],["2014-09-03",11.2641,11.4832,11.1272,11.2094,28400.0],["2014-09-04",11.3006,11.3828,11.2276,11.2824,33600.0],["2014-09-05",11.3006,11.4467,11.2459,11.4011,37900.0],["2014-09-08",11.3737,11.4558,11.328,11.328,29000.0],["2014-09-09",11.328,11.3737,11.182,11.182,19100.0],["2014-09-10",11.2367,11.3189,11.2367,11.2733,25400.0],["2014-09-11",11.2769,11.3045,11.1576,11.2494,176800.0],["2014-09-12",11.2127,11.3687,11.1852,11.3228,141300.0],["2014-09-15",11.3503,11.3503,11.2586,11.332,13900.0],["2014-09-16",11.3412,11.3687,11.1576,11.3136,18800.0],["2014-09-17",11.3045,11.3412,11.2219,11.2219,20200.0],["2014-09-18",11.2678,11.4513,11.2678,11.4513,47000.0],["2014-09-19",11.4604,11.5063,11.2861,11.4604,69400.0],["2014-09-22",11.3962,11.4054,11.2127,11.2127,56000.0],["2014-09-23",11.2678,11.3412,11.1209,11.1209,52500.0],["2014-09-24",11.1393,11.3136,11.1301,11.2035,75300.0],["2014-09-25",11.2219,11.2219,10.9466,10.9925,30100.0],["2014-09-26",11.0567,11.1118,11.0017,11.0842,33500.0],["2014-09-29",11.02,11.02,10.8732,11.0108,140800.0],["2014-09-30",10.965,11.2035,10.9374,11.1301,46800.0],["2014-10-01",11.1301,11.176,11.0384,11.1668,39700.0],["2014-10-02",11.1852,11.2861,11.0475,11.231,61900.0],["2014-10-03",11.1852,11.2678,11.1118,11.2402,163800.0],["2014-10-06",11.2769,11.4146,11.2586,11.3687,19800.0],["2014-10-07",11.3136,11.4696,11.3045,11.4146,170700.0],["2014-10-08",11.3503,11.6715,11.3045,11.6531,109500.0],["2014-10-09",11.6164,11.7174,11.4971,11.4971,25900.0],["2014-10-10",11.4329,11.5614,11.2861,11.4971,30200.0],["2014-10-13",11.4146,11.5247,11.2861,11.387,14300.0],["2014-10-14",11.4696,11.5981,11.3503,11.4696,73100.0],["2014-10-15",11.3412,11.5063,11.1943,11.3595,37000.0],["2014-10-16",11.1943,11.5522,11.1668,11.4788,80500.0],["2014-10-17",11.5522,11.6898,11.4513,11.4513,24500.0],["2014-10-20",11.5063,11.6348,11.4329,11.6164,15300.0],["2014-10-21",11.7724,11.9468,11.699,11.8825,24300.0],["2014-10-22",11.9284,12.0844,11.7999,11.7999,42500.0],["2014-10-23",12.0752,12.1486,11.8825,11.9926,51900.0],["2014-10-24",11.9926,12.1578,11.9468,12.1578,42200.0],["2014-10-27",12.1027,12.2128,11.9835,12.1853,81800.0],["2014-10-28",12.1761,12.3505,12.167,12.3505,41300.0],["2014-10-29",12.3413,12.3413,11.9468,12.0202,25100.0],["2014-10-30",12.1027,12.1027,11.9192,12.0385,15800.0],["2014-10-31",12.011,12.011,11.7449,11.855,36600.0],["2014-11-03",11.7908,11.9926,11.7632,11.8183,28900.0],["2014-11-04",11.8275,11.9651,11.7999,11.8458,36700.0],["2014-11-05",11.8825,12.0752,11.855,11.9743,36000.0],["2014-11-06",12.0202,12.0293,11.855,12.0202,39100.0],["2014-11-07",12.066,12.0752,11.9192,11.9468,31100.0],["2014-11-10",11.9009,11.9835,11.7541,11.8733,51000.0],["2014-11-11",11.7908,11.7908,11.6807,11.7174,24600.0],["2014-11-12",11.543,11.9009,11.543,11.7632,31900.0],["2014-11-13",12.0477,12.0477,11.6164,11.6256,32100.0],["2014-11-14",11.6073,11.8917,11.5797,11.8917,43500.0],["2014-11-17",11.7908,12.1211,11.7908,11.9835,35000.0],["2014-11-18",11.9468,11.9651,11.8091,11.91,58600.0],["2014-11-19",11.9009,11.9009,11.7816,11.8183,23600.0],["2014-11-20",11.855,11.855,11.7357,11.7449,15900.0],["2014-11-21",11.8642,11.9009,11.7449,11.7724,18000.0],["2014-11-24",11.7999,11.9651,11.7449,11.9009,23900.0],["2014-11-25",12.0293,12.3505,12.0202,12.2863,90600.0],["2014-11-26",12.2771,12.3321,12.2037,12.2771,31700.0],["2014-11-28",12.1027,12.3413,12.1027,12.2863,13200.0],["2014-12-01",12.2404,12.2404,12.066,12.1853,77800.0],["2014-12-02",12.1027,12.1761,12.0477,12.1761,85000.0],["2014-12-03",12.1394,12.3321,12.1394,12.2496,25400.0],["2014-12-04",12.1761,12.1945,11.9835,12.0202,18600.0],["2014-12-05",12.011,12.066,11.8642,11.9926,23700.0],["2014-12-08",11.8366,11.8366,11.6623,11.7541,25900.0],["2014-12-09",11.7174,11.9284,11.699,11.855,81400.0],["2014-12-10",11.7816,11.8366,11.5981,11.6715,32900.0],["2014-12-11",11.7369,11.949,11.7277,11.8291,40100.0],["2014-12-12",11.7369,11.7923,11.6632,11.7093,37200.0],["2014-12-15",11.8107,11.8107,11.5802,11.7001,18200.0],["2014-12-16",11.7185,11.9582,11.7185,11.8384,49000.0],["2014-12-17",11.8845,11.9582,11.6908,11.8107,51900.0],["2014-12-18",11.9121,12.0689,11.9121,12.0412,33600.0],["2014-12-19",12.0228,12.032,11.8845,11.9029,35600.0],["2014-12-22",11.9029,12.0043,11.8384,11.9029,34600.0],["2014-12-23",11.8845,12.0965,11.8476,12.0043,24300.0],["2014-12-24",12.0504,12.0965,12.0043,12.0965,4500.0],["2014-12-26",12.115,12.2533,12.0412,12.1518,7500.0],["2014-12-29",12.0689,12.1795,12.0504,12.1426,11300.0],["2014-12-30",12.0965,12.1057,11.9121,12.0689,56500.0],["2014-12-31",12.032,12.0873,11.9121,11.9951,43400.0],["2015-01-02",11.9398,12.0689,11.8291,11.866,30600.0],["2015-01-05",11.8015,11.8752,11.7185,11.7923,32200.0],["2015-01-06",11.7923,11.9121,11.7093,11.7277,81900.0],["2015-01-07",11.7554,11.8107,11.6724,11.6816,69800.0],["2015-01-08",11.7646,11.9306,11.7646,11.8107,26800.0],["2015-01-09",11.783,11.8107,11.6447,11.7185,27300.0],["2015-01-12",11.654,11.654,11.3681,11.4327,24000.0],["2015-01-13",11.5618,11.6816,11.5249,11.5618,22900.0],["2015-01-14",11.488,11.488,11.3036,11.3866,58200.0],["2015-01-15",11.4603,11.4788,11.2483,11.3866,30100.0],["2015-01-16",11.3128,11.3497,11.2298,11.2944,60700.0],["2015-01-20",11.2575,11.3866,11.1469,11.2022,47400.0],["2015-01-21",11.193,11.2298,10.9348,11.1008,95600.0],["2015-01-22",11.0455,11.4235,11.0455,11.4235,43700.0],["2015-01-23",11.7462,11.7462,11.3774,11.654,53800.0],["2015-01-26",11.6355,11.9398,11.6355,11.8937,80100.0],["2015-01-27",11.8476,11.949,11.8384,11.8384,59000.0],["2015-01-28",11.866,11.866,11.5433,11.6079,73600.0],["2015-01-29",11.5802,11.5894,11.4327,11.4696,34500.0],["2015-01-30",11.3866,11.4603,11.2667,11.3774,35400.0],["2015-02-02",11.4142,11.6171,11.405,11.571,49400.0],["2015-02-03",11.654,11.866,11.6447,11.8384,93800.0],["2015-02-04",11.7738,11.7923,11.6447,11.6816,68800.0],["2015-02-05",11.7738,12.1518,11.7738,12.0504,61600.0],["2015-02-06",12.0781,12.1887,11.4235,11.5064,103600.0],["2015-02-09",11.2667,11.2667,10.8518,11.2391,152000.0],["2015-02-10",11.2022,11.2022,11.027,11.1376,68700.0],["2015-02-11",11.1008,11.1653,11.0086,11.0362,51500.0],["2015-02-12",11.1469,11.2022,10.9994,11.1561,56400.0],["2015-02-13",11.2575,11.3866,11.2299,11.2575,71700.0],["2015-02-17",11.2667,11.6816,11.2483,11.6632,88400.0],["2015-02-18",11.5433,11.654,11.4327,11.5802,79500.0],["2015-02-19",11.4788,11.5341,11.405,11.4419,35600.0],["2015-02-20",11.4235,11.5249,11.3958,11.3958,22100.0],["2015-02-23",11.3774,11.4419,11.2667,11.3036,119400.0],["2015-02-24",11.2944,11.4511,11.2759,11.3128,104000.0],["2015-02-25",11.3497,11.3866,11.1745,11.2022,35700.0],["2015-02-26",11.1838,11.2852,11.1469,11.1469,47000.0],["2015-02-27",11.1745,11.1837,11.027,11.1376,156300.0],["2015-03-02",11.0362,11.0639,10.8242,11.027,123300.0],["2015-03-03",11.0731,11.1284,10.9533,10.9809,44000.0],["2015-03-04",10.9164,11.0547,10.8887,10.9809,42700.0],["2015-03-05",10.9533,11.027,10.7965,10.8795,58400.0],["2015-03-06",10.7965,10.8057,10.6398,10.6582,43700.0],["2015-03-09",10.6767,10.7043,10.6213,10.7043,36200.0],["2015-03-10",10.649,10.8426,10.6121,10.6306,51400.0],["2015-03-11",10.6167,10.6352,10.3573,10.4221,77900.0],["2015-03-12",10.5796,10.8853,10.5611,10.839,30400.0],["2015-03-13",10.8112,10.8297,10.5981,10.7371,33400.0],["2015-03-16",10.7649,10.9224,10.7464,10.8946,23100.0],["2015-03-17",10.8483,10.8853,10.6815,10.8019,23200.0],["2015-03-18",10.7556,11.1725,10.7186,11.154,29800.0],["2015-03-19",11.0521,11.0521,10.9316,10.9872,18000.0],["2015-03-20",11.1169,11.154,11.0891,11.154,17400.0],["2015-03-23",11.2003,11.2096,11.0891,11.2003,28000.0],["2015-03-24",11.2096,11.2096,11.0243,11.1169,24800.0],["2015-03-25",11.1355,11.191,11.0243,11.0799,34000.0],["2015-03-26",11.1447,11.1447,10.9594,11.0428,15200.0],["2015-03-27",10.9872,11.0058,10.8575,10.978,13100.0],["2015-03-30",10.9224,10.9224,10.5333,10.6722,65700.0],["2015-03-31",10.5703,10.8946,10.5611,10.8019,38200.0],["2015-04-01",10.8112,11.0243,10.8112,10.9965,61800.0],["2015-04-02",10.9965,11.0335,10.8575,10.9131,20600.0],["2015-04-06",10.9502,10.9687,10.8483,10.9131,12900.0],["2015-04-07",10.9409,11.0984,10.8946,11.0335,14100.0],["2015-04-08",11.1077,11.2466,10.9131,10.9224,34700.0],["2015-04-09",10.9594,10.9687,10.8112,10.9038,25400.0],["2015-04-10",10.9131,10.9409,10.8019,10.8575,47700.0],["2015-04-13",10.8668,10.9409,10.8019,10.839,24200.0],["2015-04-14",10.9131,10.9872,10.8946,10.9594,18200.0],["2015-04-15",10.9409,11.2096,10.9224,11.2003,18300.0],["2015-04-16",11.2003,11.2374,11.0891,11.2188,17200.0],["2015-04-17",11.191,11.2281,10.978,11.0613,16600.0],["2015-04-20",11.0891,11.2188,11.0799,11.1632,11800.0],["2015-04-21",11.1818,11.191,11.1077,11.1725,16400.0],["2015-04-22",11.1725,11.2188,11.1447,11.2003,21700.0],["2015-04-23",11.2188,11.4967,11.2188,11.4782,62400.0],["2015-04-24",11.4782,11.5709,11.469,11.4875,25300.0],["2015-04-27",11.5245,11.7284,11.506,11.7191,25800.0],["2015-04-28",11.6728,12.0063,11.6728,11.821,60800.0],["2015-04-29",11.858,11.8858,11.5709,11.6728,31800.0],["2015-04-30",11.5153,11.5523,11.3578,11.4967,31700.0],["2015-05-01",11.469,11.469,11.2929,11.3115,23800.0],["2015-05-04",11.4134,11.5153,11.3948,11.4504,26000.0],["2015-05-05",11.5153,11.5153,11.2929,11.3763,27700.0],["2015-05-06",11.4412,11.4412,11.2281,11.33,25100.0],["2015-05-07",11.3022,11.3393,11.2374,11.3115,23100.0],["2015-05-08",11.4226,11.6079,11.3207,11.5894,22100.0],["2015-05-11",11.5431,11.6172,11.506,11.506,65800.0],["2015-05-12",11.5431,11.645,11.5245,11.6079,23600.0],["2015-05-13",11.6079,11.7006,11.5987,11.6264,31700.0],["2015-05-14",11.6728,11.9044,11.6728,11.7654,35300.0],["2015-05-15",11.7283,11.7839,11.6728,11.7839,16000.0],["2015-05-18",11.7469,11.7469,11.5523,11.6542,7700.0],["2015-05-19",11.5431,11.6264,11.4967,11.6079,32600.0],["2015-05-20",11.5987,11.6635,11.5153,11.6264,36900.0],["2015-05-21",11.5801,11.645,11.5338,11.645,34600.0],["2015-05-22",11.5616,11.5616,11.4412,11.4782,27100.0],["2015-05-26",11.3671,11.4226,11.2744,11.3022,58400.0],["2015-05-27",11.2837,11.3485,11.1354,11.191,48400.0],["2015-05-28",11.0891,11.2188,11.0521,11.1725,30900.0],["2015-05-29",11.0984,11.1355,11.0521,11.1262,16900.0],["2015-06-01",11.1077,11.1169,10.8946,11.015,34300.0],["2015-06-02",11.0335,11.191,11.015,11.1725,96600.0],["2015-06-03",11.0891,11.1447,11.0706,11.0891,19600.0],["2015-06-04",10.9965,11.0799,10.9594,11.015,25600.0],["2015-06-05",11.0984,11.2929,11.0799,11.2837,32500.0],["2015-06-08",11.3115,11.3115,11.0243,11.2096,21800.0],["2015-06-09",11.2929,11.4041,11.2466,11.2929,45500.0],["2015-06-10",11.4504,11.5987,11.4319,11.4504,50700.0],["2015-06-11",11.4849,11.5221,11.3546,11.3546,14600.0],["2015-06-12",11.2894,11.3732,11.2429,11.3453,30300.0],["2015-06-15",11.2801,11.3173,11.2336,11.3173,8000.0],["2015-06-16",11.308,11.4011,11.2708,11.3173,29600.0],["2015-06-17",11.3732,11.3825,11.2801,11.3639,16800.0],["2015-06-18",11.4663,11.5035,11.4383,11.4849,13300.0],["2015-06-19",11.4197,11.5314,11.3825,11.5221,8500.0],["2015-06-22",11.5407,11.6431,11.5407,11.5779,19400.0],["2015-06-23",11.4756,11.6803,11.4756,11.6152,117600.0],["2015-06-24",11.5407,11.6338,11.5314,11.5872,35900.0],["2015-06-25",11.6431,11.6524,11.55,11.5965,146800.0],["2015-06-26",11.5593,11.5965,11.3918,11.5314,182400.0],["2015-06-29",11.2429,11.2894,11.0009,11.0381,62900.0],["2015-06-30",11.0381,11.1126,10.9544,11.1033,25900.0],["2015-07-01",11.1498,11.1963,11.0847,11.1591,8300.0],["2015-07-02",11.0102,11.1591,11.0102,11.1312,17200.0],["2015-07-06",11.0102,11.0102,10.8613,10.8985,16100.0],["2015-07-07",10.9171,10.973,10.7496,10.973,27100.0],["2015-07-08",10.8985,10.9451,10.61,10.6193,29200.0],["2015-07-09",10.6845,10.7682,10.1912,10.3959,77100.0],["2015-07-10",10.4611,10.6938,10.4425,10.6658,63100.0],["2015-07-13",10.6007,10.7124,10.5635,10.6752,15000.0],["2015-07-14",10.6938,10.6938,10.4704,10.6193,20900.0],["2015-07-15",10.6007,10.6379,10.4704,10.5076,46000.0],["2015-07-16",10.5355,10.6007,10.3773,10.5449,59200.0],["2015-07-17",10.6007,10.6007,10.5076,10.5728,13400.0],["2015-07-20",10.6286,10.7682,10.5635,10.5728,15200.0],["2015-07-21",10.6379,10.6472,10.5169,10.5262,22400.0],["2015-07-22",10.4797,10.5635,10.4146,10.4239,114000.0],["2015-07-23",10.489,10.5821,10.275,10.3122,29900.0],["2015-07-24",10.275,10.3401,10.2377,10.2563,9900.0],["2015-07-27",10.2563,10.3494,9.9678,10.3029,39200.0],["2015-07-28",10.3866,10.4797,10.3587,10.4704,15500.0],["2015-07-29",10.4983,10.7868,10.4704,10.6286,31900.0],["2015-07-30",10.5542,10.6938,10.5355,10.6379,7300.0],["2015-07-31",10.6938,10.7031,10.5169,10.5821,16500.0],["2015-08-03",10.6007,10.6286,10.4239,10.6286,9000.0],["2015-08-04",10.6193,10.7682,10.5914,10.5914,39900.0],["2015-08-05",10.731,10.731,10.61,10.6845,13000.0],["2015-08-06",10.6938,10.6938,10.5355,10.6472,22900.0],["2015-08-07",10.5449,10.7031,10.5356,10.5914,16400.0],["2015-08-10",10.7031,11.0195,10.7031,11.0195,24700.0],["2015-08-11",10.8706,10.9916,10.8706,10.9171,66300.0],["2015-08-12",10.8706,10.8985,10.4053,10.5914,38000.0],["2015-08-13",10.7403,10.9078,10.5076,10.5449,30800.0],["2015-08-14",10.5262,10.6286,10.4797,10.5169,24700.0],["2015-08-17",10.4611,10.5076,10.4146,10.4704,48000.0],["2015-08-18",10.4239,10.6658,10.4239,10.6658,12200.0],["2015-08-19",10.5169,10.5169,10.2191,10.368,40600.0],["2015-08-20",10.2563,10.275,10.154,10.154,15000.0],["2015-08-21",10.154,10.154,9.8747,9.912,50100.0],["2015-08-24",9.4745,9.8096,9.3629,9.5304,43700.0],["2015-08-25",9.8375,9.8375,9.5025,9.5211,26600.0],["2015-08-26",9.7072,9.9678,9.4839,9.9399,25300.0],["2015-08-27",10.0795,10.2098,9.9678,10.0144,78300.0],["2015-08-28",9.9306,10.154,9.9306,10.154,22700.0],["2015-08-31",10.0423,10.247,10.0423,10.2377,63100.0],["2015-09-01",10.0237,10.247,9.9864,10.0516,34200.0],["2015-09-02",10.154,10.154,9.8189,9.8841,31600.0],["2015-09-03",9.9678,9.9957,9.8375,9.8561,22400.0],["2015-09-04",9.7724,9.7724,9.6048,9.6793,48500.0],["2015-09-08",9.7445,9.9399,9.7445,9.7817,21900.0],["2015-09-09",9.912,10.2098,9.8654,10.0981,25600.0],["2015-09-10",10.0702,10.2005,10.0702,10.0981,17100.0],["2015-09-11",10.0017,10.0485,9.9456,9.9924,22000.0],["2015-09-14",9.9363,9.955,9.693,9.7304,16400.0],["2015-09-15",9.7304,9.8708,9.693,9.7959,20200.0],["2015-09-16",9.824,10.0392,9.824,10.0017,11100.0],["2015-09-17",9.9643,10.0953,9.8708,10.0485,29300.0],["2015-09-18",10.0111,10.0205,9.7491,9.7491,20000.0],["2015-09-21",9.8614,10.0485,9.8427,9.955,14400.0],["2015-09-22",9.8333,9.9456,9.7959,9.8988,31500.0],["2015-09-23",9.8895,9.8895,9.693,9.7211,17800.0],["2015-09-24",9.6556,9.6836,9.5714,9.6556,17400.0],["2015-09-25",9.693,9.8614,9.6743,9.824,17600.0],["2015-09-28",9.7585,9.7585,9.5714,9.5714,15000.0],["2015-09-29",9.5901,9.5994,9.4872,9.5339,74800.0],["2015-09-30",9.6181,9.9363,9.6181,9.9363,29500.0],["2015-10-01",9.9456,10.1514,9.8988,9.983,38900.0],["2015-10-02",9.8801,10.0485,9.8801,10.0392,26300.0],["2015-10-05",10.1421,10.3292,10.1327,10.2263,19900.0],["2015-10-06",10.2544,10.3854,10.245,10.2824,25800.0],["2015-10-07",10.3666,10.3854,10.2544,10.376,25500.0],["2015-10-08",10.3854,10.5444,10.3386,10.5444,20800.0],["2015-10-09",10.4883,10.6941,10.4883,10.638,18600.0],["2015-10-12",10.638,10.7128,10.4883,10.638,10800.0],["2015-10-13",10.5538,10.5631,10.4415,10.507,12600.0],["2015-10-14",10.507,10.5912,10.4321,10.5351,15000.0],["2015-10-15",10.5631,10.6567,10.5257,10.638,13600.0],["2015-10-16",10.666,10.666,10.3386,10.3386,32400.0],["2015-10-19",10.3199,10.7222,10.2918,10.7222,195300.0],["2015-10-20",10.4321,10.6567,10.4321,10.6099,24600.0],["2015-10-21",10.6099,10.6099,10.4321,10.4415,18500.0],["2015-10-22",10.4883,10.7035,10.4883,10.6099,20100.0],["2015-10-23",10.6193,10.8438,10.6193,10.7783,21100.0],["2015-10-26",10.769,10.8344,10.507,10.5163,15300.0],["2015-10-27",10.4696,10.5444,10.4228,10.5444,12000.0],["2015-10-28",10.5818,10.6941,10.5163,10.6005,45900.0],["2015-10-29",10.5631,10.5631,10.4602,10.4883,9800.0],["2015-10-30",10.5163,10.6005,10.4134,10.6005,23300.0],["2015-11-02",10.6099,10.7783,10.6099,10.7502,31100.0],["2015-11-03",10.7596,11.0403,10.7409,10.9935,31700.0],["2015-11-04",10.9748,10.9841,10.7596,10.769,29600.0],["2015-11-05",10.769,10.7877,10.6193,10.7128,19300.0],["2015-11-06",10.6567,10.7035,10.535,10.5912,21000.0],["2015-11-09",10.638,10.6754,10.507,10.6473,18700.0],["2015-11-10",10.5631,10.6847,10.5538,10.666,24100.0],["2015-11-11",10.7596,10.7596,10.3573,10.3573,49600.0],["2015-11-12",10.3105,10.3573,9.9363,9.955,230100.0],["2015-11-13",9.9643,10.114,9.9175,10.0111,245900.0],["2015-11-16",10.0111,10.5725,9.9643,10.4602,100000.0],["2015-11-17",10.507,10.5818,10.4415,10.507,29800.0],["2015-11-18",10.5631,10.5631,10.5257,10.5444,19400.0],["2015-11-19",10.6099,10.6848,10.5538,10.5818,24300.0],["2015-11-20",10.5725,10.638,10.507,10.5257,26200.0],["2015-11-23",10.4883,10.6941,10.4789,10.6193,25700.0],["2015-11-24",10.6005,10.6005,10.4134,10.5912,81400.0],["2015-11-25",10.5912,10.5912,10.4883,10.5725,31800.0],["2015-11-27",10.5444,10.5444,10.4415,10.5257,6900.0],["2015-11-30",10.5631,10.6567,10.5351,10.6567,15100.0],["2015-12-01",10.6473,10.797,10.6193,10.769,25100.0],["2015-12-02",10.7783,10.797,10.5538,10.769,58300.0],["2015-12-03",10.7877,10.797,10.6005,10.638,35300.0],["2015-12-04",10.6567,10.7502,10.6099,10.666,172500.0],["2015-12-07",10.5912,10.6193,10.4883,10.5257,14600.0],["2015-12-08",10.3947,10.5257,10.3479,10.376,12000.0],["2015-12-09",10.3386,10.507,10.2918,10.2918,24100.0],["2015-12-10",10.3573,10.4976,10.3386,10.376,35500.0],["2015-12-11",10.3055,10.4841,10.2867,10.3619,50200.0],["2015-12-14",10.3431,10.3431,10.1174,10.1926,60900.0],["2015-12-15",10.3337,10.4371,10.2961,10.4183,31400.0],["2015-12-16",10.3901,10.4465,10.2961,10.3525,19700.0],["2015-12-17",10.3713,10.3713,10.1362,10.202,20200.0],["2015-12-18",10.1832,10.2397,10.155,10.2208,44500.0],["2015-12-21",10.3055,10.4465,10.2961,10.4465,39700.0],["2015-12-22",10.4277,10.5029,10.4183,10.4653,20900.0],["2015-12-23",10.5688,10.644,10.4653,10.5499,18300.0],["2015-12-24",10.5029,10.6628,10.4747,10.5123,11100.0],["2015-12-28",10.4653,10.5217,10.3901,10.3901,10100.0],["2015-12-29",10.5123,10.5499,10.4841,10.5217,14000.0],["2015-12-30",10.4559,10.5029,10.3807,10.4465,47700.0],["2015-12-31",10.4277,10.4747,10.3713,10.4277,20900.0],["2016-01-04",10.5123,10.5123,10.1926,10.2773,54500.0],["2016-01-05",10.3149,10.3337,10.1926,10.2303,26100.0],["2016-01-06",10.108,10.4465,10.108,10.3431,23300.0],["2016-01-07",10.2114,10.2585,10.0516,10.1644,33000.0],["2016-01-08",10.2114,10.2114,10.0798,10.0986,32300.0],["2016-01-11",10.155,10.1738,9.967,10.0422,38000.0],["2016-01-12",10.0704,10.4841,9.9764,10.4841,32000.0],["2016-01-13",10.3149,10.3149,9.9764,10.0046,38200.0],["2016-01-14",10.0046,10.0892,9.8071,10.0422,66800.0],["2016-01-15",9.7789,9.8635,9.6379,9.8353,35700.0],["2016-01-19",9.8635,9.8635,9.6473,9.7695,64500.0],["2016-01-20",9.5533,9.7225,9.2994,9.6473,59300.0],["2016-01-21",9.7413,9.8541,9.6003,9.7601,38500.0],["2016-01-22",9.8729,10.061,9.8541,9.92,45400.0],["2016-01-25",9.9106,9.9388,9.7507,9.7883,21500.0],["2016-01-26",9.8353,10.0234,9.7977,10.0234,28000.0],["2016-01-27",9.9106,9.9388,9.4216,9.478,62000.0],["2016-01-28",9.6661,9.7601,9.4592,9.7225,51700.0],["2016-01-29",9.7413,9.8259,9.6191,9.8071,106100.0],["2016-02-01",9.6849,9.6849,9.4122,9.478,73800.0],["2016-02-02",9.4028,9.5062,9.3088,9.4216,37200.0],["2016-02-03",9.6285,9.7225,9.5344,9.6661,52000.0],["2016-02-04",9.7131,9.8259,9.6473,9.6473,30900.0],["2016-02-05",9.6379,9.7695,9.5344,9.6003,41600.0],["2016-02-08",9.4968,9.4968,9.337,9.4686,49500.0],["2016-02-09",9.384,9.6849,9.384,9.6567,76700.0],["2016-02-10",9.6285,9.7131,9.1771,9.1865,80000.0],["2016-02-11",9.1207,9.1395,8.7822,9.0267,745700.0],["2016-02-12",9.3934,9.3934,9.2336,9.2806,395500.0],["2016-02-16",9.4028,9.6849,9.2618,9.6849,165700.0],["2016-02-17",9.6003,9.9106,9.5815,9.8729,85200.0],["2016-02-18",9.9482,9.9576,9.8165,9.9012,327900.0],["2016-02-19",9.8071,10.0704,9.7413,10.014,140800.0],["2016-02-22",10.0986,10.3055,10.0986,10.1738,203200.0],["2016-02-23",10.1738,10.2303,10.0046,10.0422,81000.0],["2016-02-24",9.9388,10.2961,9.8918,10.2208,65300.0],["2016-02-25",10.3337,10.3995,10.2585,10.3619,295000.0],["2016-02-26",10.4089,10.4277,10.3431,10.3713,177100.0],["2016-02-29",10.3525,10.4371,10.3337,10.3431,105600.0],["2016-03-01",10.4277,10.5311,10.4183,10.5217,45900.0],["2016-03-02",10.4465,10.4935,10.3337,10.4841,72200.0],["2016-03-03",10.4747,10.6722,10.4465,10.5688,76100.0],["2016-03-04",10.5217,10.644,10.5217,10.5876,32500.0],["2016-03-07",10.55,10.738,10.55,10.6628,57100.0],["2016-03-08",10.6158,10.6158,10.4841,10.5311,50900.0],["2016-03-09",10.5688,10.7098,10.5499,10.6816,26700.0],["2016-03-10",10.644,10.6628,10.4277,10.5876,53900.0],["2016-03-11",10.6972,10.7728,10.631,10.7066,48700.0],["2016-03-14",10.6216,10.7539,10.6216,10.6877,28100.0],["2016-03-15",10.6121,10.9145,10.5554,10.9145,26000.0],["2016-03-16",10.6216,10.8578,10.6027,10.82,61800.0],["2016-03-17",10.9145,11.0185,10.8673,10.9807,35200.0],["2016-03-18",10.9901,10.9996,10.9051,10.9523,106500.0],["2016-03-21",10.8767,11.0279,10.8767,10.9712,184700.0],["2016-03-22",10.9145,11.009,10.8956,10.9429,122600.0],["2016-03-23",10.8956,10.9051,10.7917,10.82,24100.0],["2016-03-24",10.6972,10.6972,10.5649,10.6972,53800.0],["2016-03-28",10.7161,10.8389,10.7161,10.82,130100.0],["2016-03-29",10.7822,10.8862,10.735,10.8673,124000.0],["2016-03-30",10.9334,11.0185,10.8673,10.9334,35900.0],["2016-03-31",10.9712,11.0657,10.924,10.9429,61500.0],["2016-04-01",10.8484,10.8578,10.7444,10.8484,29300.0],["2016-04-04",10.8578,10.8578,10.6594,10.6594,27300.0],["2016-04-05",10.546,10.5554,10.4515,10.4987,85200.0],["2016-04-06",10.5082,10.6027,10.4798,10.5932,33600.0],["2016-04-07",10.5271,10.5365,10.4704,10.4893,15400.0],["2016-04-08",10.5838,10.7255,10.5365,10.6688,39300.0],["2016-04-11",10.7161,10.7633,10.7066,10.7255,16600.0],["2016-04-12",10.7822,10.8484,10.735,10.7728,19800.0],["2016-04-13",10.7728,10.8484,10.7066,10.7161,36900.0],["2016-04-14",10.7255,10.7539,10.6877,10.7255,24900.0],["2016-04-15",10.7255,11.0846,10.7066,10.9051,50200.0],["2016-04-18",10.8106,10.9901,10.8106,10.8767,32600.0],["2016-04-19",10.9807,11.0563,10.9523,10.9901,22800.0],["2016-04-20",11.0279,11.1697,10.9618,11.0941,23900.0],["2016-04-21",11.0941,11.1697,11.0563,11.1035,47900.0],["2016-04-22",11.113,11.1697,11.0563,11.0752,22800.0],["2016-04-25",11.0374,11.0563,10.9429,11.0374,34100.0],["2016-04-26",11.0846,11.1602,11.0846,11.113,28400.0],["2016-04-27",11.1602,11.2547,11.1319,11.198,24900.0],["2016-04-28",11.198,11.3398,11.198,11.2925,29200.0],["2016-04-29",11.302,11.3209,11.1319,11.1791,25800.0],["2016-05-02",11.2075,11.2075,11.009,11.0846,20800.0],["2016-05-03",10.9901,11.0374,10.8578,10.8767,64400.0],["2016-05-04",10.7917,10.924,10.7633,10.924,57700.0],["2016-05-05",10.9712,10.9712,10.8484,10.9334,19400.0],["2016-05-06",11.0468,11.2831,11.0468,11.2358,37300.0],["2016-05-09",11.1602,11.2264,11.1035,11.113,31500.0],["2016-05-10",11.1319,11.5288,11.1319,11.4343,65800.0],["2016-05-11",11.3965,11.5099,11.2642,11.4343,52600.0],["2016-05-12",11.5099,11.5666,11.4343,11.5288,97800.0],["2016-05-13",11.5288,11.5571,11.4059,11.5099,39200.0],["2016-05-16",11.5666,11.6327,11.5666,11.6233,81900.0],["2016-05-17",11.5855,11.5949,11.4721,11.491,49300.0],["2016-05-18",11.4532,11.5382,11.3776,11.4248,31700.0],["2016-05-19",11.3398,11.8501,11.3209,11.7272,69700.0],["2016-05-20",11.5666,11.6422,11.491,11.5288,51000.0],["2016-05-23",11.4721,11.6705,11.4248,11.5949,26000.0],["2016-05-24",11.5004,11.5949,11.4815,11.491,68100.0],["2016-05-25",11.5477,11.6611,11.5004,11.6233,30100.0],["2016-05-26",11.6989,11.7367,11.5666,11.6233,49900.0],["2016-05-27",11.6516,12.0013,11.6516,11.9068,47400.0],["2016-05-31",11.9068,11.9162,11.7934,11.8028,44000.0],["2016-06-01",11.869,12.0768,11.8123,12.0768,37000.0],["2016-06-02",12.0012,12.0012,11.9068,11.9162,28500.0],["2016-06-03",11.9729,12.0579,11.9729,11.9824,26700.0],["2016-06-06",12.0485,12.1335,12.0012,12.0579,61800.0],["2016-06-07",12.1146,12.3036,12.1052,12.2847,34600.0],["2016-06-08",12.3509,12.5399,12.3509,12.4359,50100.0],["2016-06-09",12.3887,12.4832,12.2847,12.3887,42000.0],["2016-06-10",12.3509,12.3887,12.1619,12.1619,62600.0],["2016-06-13",12.123,12.3603,12.123,12.1609,101800.0],["2016-06-14",12.1325,12.142,12.0091,12.028,57300.0],["2016-06-15",12.0091,12.123,12.0091,12.0565,60200.0],["2016-06-16",11.9236,12.066,11.8477,11.9901,36900.0],["2016-06-17",12.047,12.047,11.8856,11.8951,22700.0],["2016-06-20",12.028,12.104,11.9236,11.9236,23200.0],["2016-06-21",11.9806,12.047,11.9236,11.9901,62500.0],["2016-06-22",12.0375,12.085,11.9901,12.0565,77300.0],["2016-06-23",12.2084,12.2844,11.9996,12.047,61400.0],["2016-06-24",11.7053,11.8856,11.5344,11.5344,32000.0],["2016-06-27",11.4774,11.5819,11.373,11.4205,75700.0],["2016-06-28",11.5819,11.6673,11.2496,11.2781,48600.0],["2016-06-29",11.392,11.5059,11.2591,11.43,79200.0],["2016-06-30",11.4679,11.5059,11.392,11.4774,68300.0],["2016-07-01",11.5154,11.6673,11.5154,11.6388,31100.0],["2016-07-05",11.5249,11.6008,11.316,11.4869,40300.0],["2016-07-06",11.4584,11.4584,11.3445,11.392,37400.0],["2016-07-07",11.5724,11.7622,11.5534,11.7432,42600.0],["2016-07-08",11.7812,11.7812,11.6293,11.6863,59900.0],["2016-07-11",11.7527,11.9141,11.7243,11.8287,38300.0],["2016-07-12",12.0091,12.2274,11.9901,12.1609,55600.0],["2016-07-13",12.142,12.2844,12.085,12.2084,207500.0],["2016-07-14",12.2844,12.4742,12.2654,12.2844,70300.0],["2016-07-15",12.2844,12.2939,12.1609,12.1609,28300.0],["2016-07-18",12.104,12.2369,12.0755,12.2369,30900.0],["2016-07-19",12.1609,12.2749,12.123,12.2369,38700.0],["2016-07-20",12.1515,12.3413,12.1515,12.3318,102000.0],["2016-07-21",12.3508,12.3603,12.2559,12.3223,39000.0],["2016-07-22",12.2939,12.3413,12.1989,12.3128,21900.0],["2016-07-25",12.2654,12.2844,12.1325,12.1515,40700.0],["2016-07-26",12.2084,12.3033,12.1894,12.2749,100300.0],["2016-07-27",12.2749,12.4742,12.2749,12.3983,141100.0],["2016-07-28",12.4268,12.4837,12.3983,12.4268,66700.0],["2016-07-29",12.4457,12.6736,12.3888,12.6546,60600.0],["2016-08-01",12.7021,12.7495,12.6071,12.6641,29700.0],["2016-08-02",12.6166,12.6926,12.5597,12.6071,45800.0],["2016-08-03",12.6166,12.6166,12.4647,12.4837,34500.0],["2016-08-04",12.4932,12.6071,12.4742,12.4932,43200.0],["2016-08-05",12.3223,12.5692,12.3223,12.5407,45000.0],["2016-08-08",12.5597,12.6831,12.5502,12.6546,30900.0],["2016-08-09",12.6546,12.8255,12.6546,12.74,66000.0],["2016-08-10",13.2242,13.2337,12.9394,12.9679,110800.0],["2016-08-11",12.9584,13.1862,12.9014,13.0438,57400.0],["2016-08-12",13.0438,13.1198,12.9014,12.9299,36900.0],["2016-08-15",12.9679,13.2717,12.9394,13.2432,76700.0],["2016-08-16",13.2527,13.3571,13.2527,13.3476,66200.0],["2016-08-17",13.3381,13.452,13.3381,13.452,57100.0],["2016-08-18",13.49,13.566,13.4331,13.528,58200.0],["2016-08-19",13.471,13.547,13.3571,13.509,38200.0],["2016-08-22",13.528,13.5375,13.3096,13.4331,82700.0],["2016-08-23",13.49,13.566,13.3571,13.3666,56200.0],["2016-08-24",13.3666,13.4141,13.3191,13.3856,96100.0],["2016-08-25",13.4331,13.528,13.3666,13.4331,73400.0],["2016-08-26",13.4995,13.6134,13.2432,13.2907,58400.0],["2016-08-29",13.2337,13.4995,13.2337,13.4236,40700.0],["2016-08-30",13.4046,13.4141,13.2812,13.2907,24500.0],["2016-08-31",13.3001,13.5565,13.3001,13.509,66600.0],["2016-09-01",13.509,13.6419,13.4331,13.547,64400.0],["2016-09-02",13.6799,13.7368,13.5565,13.7084,81300.0],["2016-09-06",13.7463,13.8887,13.6229,13.8413,109900.0],["2016-09-07",13.8697,13.8697,13.6419,13.7084,136300.0],["2016-09-08",13.7273,13.7653,13.6609,13.7558,85500.0],["2016-09-09",13.6704,13.6704,13.1388,13.1483,75700.0],["2016-09-12",12.9869,13.3476,12.8824,13.3096,90300.0],["2016-09-13",13.3011,13.3106,13.1294,13.2248,85100.0],["2016-09-14",13.1771,13.282,13.0818,13.0818,39900.0],["2016-09-15",13.158,13.2248,13.1294,13.2248,23000.0],["2016-09-16",13.1676,13.2248,13.0913,13.158,21300.0],["2016-09-19",13.2057,13.2438,13.1008,13.158,27200.0],["2016-09-20",13.139,13.3392,13.139,13.2915,41300.0],["2016-09-21",13.3487,13.5871,13.3392,13.5585,40200.0],["2016-09-22",13.6825,13.7969,13.6443,13.692,51800.0],["2016-09-23",13.6252,13.8159,13.5966,13.7492,76800.0],["2016-09-26",13.6824,13.7206,13.5585,13.5966,96800.0],["2016-09-27",13.5776,13.692,13.5108,13.6538,64000.0],["2016-09-28",13.6824,13.8255,13.5966,13.8255,47000.0],["2016-09-29",13.8445,13.9208,13.5299,13.549,68800.0],["2016-09-30",13.6157,13.6348,13.4155,13.5776,73500.0],["2016-10-03",13.549,13.6157,13.5013,13.5871,94000.0],["2016-10-04",13.6062,13.7301,13.4822,13.5299,100800.0],["2016-10-05",13.5585,13.6825,13.5585,13.6252,58600.0],["2016-10-06",13.6252,13.6443,13.5299,13.5776,127400.0],["2016-10-07",13.5776,13.5776,13.2725,13.4441,57400.0],["2016-10-10",13.5394,13.6252,13.4536,13.5394,15500.0],["2016-10-11",13.5299,13.5299,13.3678,13.4059,64800.0],["2016-10-12",13.3583,13.4441,13.3487,13.4059,62100.0],["2016-10-13",13.4345,13.6824,13.3011,13.5394,52600.0],["2016-10-14",13.568,13.7397,13.568,13.6348,38100.0],["2016-10-17",13.6634,13.6729,13.568,13.6348,43600.0],["2016-10-18",13.7969,13.9113,13.6634,13.8731,36500.0],["2016-10-19",13.8922,13.9399,13.7206,13.7492,44700.0],["2016-10-20",13.7111,13.7111,13.5966,13.6252,37200.0],["2016-10-21",13.5108,13.5966,13.4536,13.5966,95100.0],["2016-10-24",13.6157,13.6443,13.5204,13.5394,40700.0],["2016-10-25",13.5299,13.5776,13.2534,13.282,104900.0],["2016-10-26",13.2248,13.3487,13.1962,13.2725,82500.0],["2016-10-27",13.2915,13.3964,13.2725,13.3583,29300.0],["2016-10-28",13.3487,13.4727,13.3487,13.3964,42500.0],["2016-10-31",13.3964,13.5013,13.3773,13.3869,49400.0],["2016-11-01",13.4631,13.5299,13.2343,13.2438,27100.0],["2016-11-02",13.2152,13.2725,13.1104,13.1676,55500.0],["2016-11-03",13.1485,13.7301,13.1485,13.425,140400.0],["2016-11-04",13.425,13.692,13.3487,13.692,150800.0],["2016-11-07",13.5585,13.6348,13.5013,13.5204,70100.0],["2016-11-08",13.4822,13.8636,13.4822,13.8159,57500.0],["2016-11-09",13.5013,13.8731,13.4441,13.8255,167800.0],["2016-11-10",13.7015,14.0162,13.6729,13.959,172500.0],["2016-11-11",13.7969,13.8159,13.4441,13.549,164900.0],["2016-11-14",13.4727,13.5394,13.2629,13.4822,138800.0],["2016-11-15",13.4536,13.5966,13.3964,13.5966,100300.0],["2016-11-16",13.5299,13.692,13.5299,13.6348,86900.0],["2016-11-17",13.6348,13.7206,13.5776,13.5966,124000.0],["2016-11-18",13.5394,13.9113,13.5394,13.8064,67300.0],["2016-11-21",13.8255,14.0448,13.7683,14.0066,68600.0],["2016-11-22",14.0638,14.1973,13.978,13.9971,67200.0],["2016-11-23",13.9018,14.0638,13.9018,13.9971,77300.0],["2016-11-25",13.9208,13.9399,13.7969,13.8541,56200.0],["2016-11-28",13.9208,14.1592,13.8731,14.102,153100.0],["2016-11-29",14.0924,14.1497,13.9685,14.0638,165700.0],["2016-11-30",14.1115,14.1401,13.9304,14.0638,96900.0],["2016-12-01",14.1401,14.1497,13.9971,14.0543,47600.0],["2016-12-02",14.0543,14.0924,13.959,14.0352,34800.0],["2016-12-05",14.0638,14.1497,13.9304,13.959,49800.0],["2016-12-06",13.8541,14.1783,13.8541,14.1783,258000.0],["2016-12-07",14.1687,14.1687,14.0162,14.0734,95000.0],["2016-12-08",14.102,14.102,13.8731,13.959,70700.0],["2016-12-09",13.9113,14.0257,13.8731,13.8922,92400.0],["2016-12-12",13.9113,13.9971,13.7301,13.8064,98900.0],["2016-12-13",13.9127,13.951,13.7403,13.7786,181300.0],["2016-12-14",13.7212,13.8265,13.5105,13.5393,79000.0],["2016-12-15",13.4722,13.6159,13.4052,13.4627,403100.0],["2016-12-16",13.4339,13.5105,13.3956,13.501,128800.0],["2016-12-19",13.5297,13.5297,13.3765,13.4244,84000.0],["2016-12-20",13.4627,13.4914,13.3573,13.4148,214100.0],["2016-12-21",13.3861,13.4627,13.3382,13.3573,68000.0],["2016-12-22",13.2616,13.3382,13.1658,13.3286,99500.0],["2016-12-23",13.3095,13.4052,13.2712,13.3478,66300.0],["2016-12-27",13.4244,13.4531,13.2807,13.3478,27900.0],["2016-12-28",13.4052,13.4722,13.2999,13.3478,89900.0],["2016-12-29",13.4244,13.4339,13.319,13.319,74200.0],["2016-12-30",13.4244,13.4435,13.3382,13.3765,76800.0],["2017-01-03",13.4244,13.4914,13.3669,13.4244,64100.0],["2017-01-04",13.5488,13.6159,13.5105,13.6063,104600.0],["2017-01-05",13.5967,13.6925,13.4531,13.4914,79300.0],["2017-01-06",13.5105,13.568,13.3956,13.4339,81000.0],["2017-01-09",13.3765,13.3956,13.2616,13.3095,106700.0],["2017-01-10",13.2807,13.501,13.2807,13.4818,61700.0],["2017-01-11",13.4722,13.5584,13.3669,13.5105,82100.0],["2017-01-12",13.7116,13.7786,13.5488,13.6159,178000.0],["2017-01-13",13.6829,13.702,13.6063,13.6446,131400.0],["2017-01-17",13.7403,13.7499,13.4818,13.5201,78000.0],["2017-01-18",13.501,13.5776,13.3765,13.3956,78900.0],["2017-01-19",13.4339,13.4531,13.3286,13.3478,74000.0],["2017-01-20",13.3478,13.3669,13.2616,13.3382,51300.0],["2017-01-23",13.319,13.3765,13.2137,13.3573,100500.0],["2017-01-24",13.3861,13.5776,13.3861,13.5584,93300.0],["2017-01-25",13.5967,13.8169,13.5967,13.8169,74300.0],["2017-01-26",13.8361,13.951,13.7403,13.8169,102600.0],["2017-01-27",13.7978,13.8169,13.6446,13.6829,89100.0],["2017-01-30",13.7212,13.7308,13.4818,13.5967,77800.0],["2017-01-31",13.6829,13.6829,13.5105,13.5967,54900.0],["2017-02-01",13.5967,13.6542,13.501,13.6542,34900.0],["2017-02-02",13.635,13.6829,13.5105,13.5488,43900.0],["2017-02-03",13.6159,13.6829,13.5105,13.568,96300.0],["2017-02-06",13.5488,13.6254,13.4435,13.568,86700.0],["2017-02-07",13.4914,13.5584,13.4627,13.501,78400.0],["2017-02-08",13.5297,13.568,13.4914,13.5297,87500.0],["2017-02-09",13.6254,13.635,13.5488,13.5871,47500.0],["2017-02-10",13.6446,13.7691,13.635,13.7212,92300.0],["2017-02-13",13.7499,13.8457,13.7403,13.7882,70100.0],["2017-02-14",14.1042,14.2478,13.8648,13.9223,276400.0],["2017-02-15",14.1042,14.9755,14.085,14.8415,347500.0],["2017-02-16",14.8989,15.2053,14.8798,14.9564,184700.0],["2017-02-17",14.9181,14.9372,14.7745,14.9277,121300.0],["2017-02-21",14.7936,15.0521,14.7649,14.9947,95800.0],["2017-02-22",14.8606,15.033,14.8511,14.9755,77900.0],["2017-02-23",14.9947,15.0234,14.7553,14.7744,115100.0],["2017-02-24",14.7266,14.7266,14.5446,14.5734,121300.0],["2017-02-27",14.6212,14.6404,14.4776,14.5446,88800.0],["2017-02-28",14.4585,14.6212,14.4393,14.468,80600.0],["2017-03-01",14.5255,14.8319,14.5255,14.7361,83000.0],["2017-03-02",14.6595,14.7266,14.5255,14.5351,139800.0],["2017-03-03",14.5829,14.6308,14.4872,14.5446,82500.0],["2017-03-06",14.4776,14.5446,14.3531,14.4393,181900.0],["2017-03-07",14.4872,14.4872,14.3436,14.3627,106900.0],["2017-03-08",14.267,14.2957,14.1425,14.1521,142500.0],["2017-03-09",14.1808,14.1904,14.085,14.1329,99300.0],["2017-03-10",14.267,14.3148,14.1042,14.2861,123500.0],["2017-03-13",14.3044,14.4486,14.2852,14.4101,171100.0],["2017-03-14",14.3332,14.3621,14.2082,14.2275,185000.0],["2017-03-15",14.2852,14.3428,14.1121,14.314,119900.0],["2017-03-16",14.3813,14.3813,14.1794,14.189,161700.0],["2017-03-17",14.2083,14.2755,14.0833,14.1313,743500.0],["2017-03-20",14.0929,14.1986,14.0352,14.0737,173700.0],["2017-03-21",14.1698,14.2467,13.9968,14.0833,135800.0],["2017-03-22",14.016,14.189,13.9679,14.1602,126900.0],["2017-03-23",14.1313,14.2948,14.1025,14.2371,97200.0],["2017-03-24",14.2948,14.3621,14.2467,14.314,101500.0],["2017-03-27",14.2948,14.4005,14.0737,14.3525,143100.0],["2017-03-28",14.4005,14.5351,14.3909,14.5255,188600.0],["2017-03-29",14.5255,14.6408,14.439,14.6408,154000.0],["2017-03-30",14.6505,14.785,14.6216,14.6793,151300.0],["2017-03-31",14.6889,14.7274,14.5543,14.6985,168100.0],["2017-04-03",14.6697,14.6697,14.4678,14.5735,160300.0],["2017-04-04",14.5255,14.6505,14.4486,14.5832,110300.0],["2017-04-05",14.6697,14.7081,14.5351,14.6408,117300.0],["2017-04-06",14.6889,14.7177,14.5063,14.5832,152100.0],["2017-04-07",14.6408,14.6601,14.5159,14.5543,96900.0],["2017-04-10",14.6024,14.7466,14.5735,14.6889,116100.0],["2017-04-11",14.6889,14.7754,14.6505,14.737,69000.0],["2017-04-12",14.7658,14.8716,14.737,14.8043,180200.0],["2017-04-13",14.7947,14.8235,14.5255,14.5639,121500.0],["2017-04-17",14.612,14.7274,14.5639,14.7274,55200.0],["2017-04-18",14.6408,14.6505,14.5447,14.612,76100.0],["2017-04-19",14.5735,14.6216,14.4774,14.5735,159200.0],["2017-04-20",14.5736,14.7177,14.5736,14.6793,112900.0],["2017-04-21",14.6793,14.7274,14.6024,14.6216,231300.0],["2017-04-24",14.7754,14.8716,14.7562,14.785,121200.0],["2017-04-25",14.737,14.8331,14.6985,14.7947,160000.0],["2017-04-26",14.737,14.9004,14.7274,14.7562,106400.0],["2017-04-27",14.7658,14.8427,14.5639,14.6024,112800.0],["2017-04-28",14.612,14.6985,14.5063,14.6793,137600.0],["2017-05-01",14.7177,14.8139,14.6408,14.7177,97400.0],["2017-05-02",14.6985,15.083,14.6793,15.0734,208500.0],["2017-05-03",15.083,15.083,14.9389,14.9677,214300.0],["2017-05-04",14.9965,15.0927,14.9485,15.0158,162200.0],["2017-05-05",15.0927,15.3234,15.0254,15.3042,130400.0],["2017-05-08",15.3042,15.3042,15.208,15.2369,196900.0],["2017-05-09",15.2657,15.3811,15.2465,15.3138,417800.0],["2017-05-10",15.3522,15.3907,15.0927,15.1984,442000.0],["2017-05-11",15.1215,15.1696,14.9965,15.0927,680900.0],["2017-05-12",15.0734,15.1407,14.9773,14.9965,86600.0],["2017-05-15",15.0638,15.2561,15.0542,15.2176,156600.0],["2017-05-16",15.1984,15.2849,15.1407,15.2176,200100.0],["2017-05-17",15.083,15.0927,14.8427,14.8619,172500.0],["2017-05-18",14.7947,14.9388,14.6889,14.9004,202200.0],["2017-05-19",14.9581,15.1407,14.9292,15.1215,85600.0],["2017-05-22",15.2369,15.3138,15.1119,15.2369,64300.0],["2017-05-23",15.2657,15.2657,15.1023,15.1503,141700.0],["2017-05-24",15.1792,15.3522,15.1311,15.333,189700.0],["2017-05-25",15.4099,15.4868,15.3138,15.4772,149600.0],["2017-05-26",15.4868,15.6887,15.4772,15.6406,247600.0],["2017-05-30",15.6598,15.9482,15.6598,15.8713,378700.0],["2017-05-31",15.5253,15.6983,15.3714,15.506,517000.0],["2017-06-01",15.4676,15.7464,15.4291,15.5156,395300.0],["2017-06-02",15.4964,15.7367,15.3522,15.6502,266300.0],["2017-06-05",15.6118,16.0251,15.6118,15.9675,746500.0],["2017-06-06",15.9482,15.9675,15.8329,15.9002,461000.0],["2017-06-07",15.756,15.9002,15.756,15.756,274600.0],["2017-06-08",15.756,15.8425,15.7175,15.8136,347000.0],["2017-06-09",15.8329,16.0348,15.7464,15.8425,362100.0],["2017-06-12",15.8906,15.929,15.7464,15.8713,265000.0],["2017-06-13",15.9775,16.1125,15.9678,16.0257,258400.0],["2017-06-14",16.0546,16.0932,15.9292,15.9678,213100.0],["2017-06-15",15.8617,15.9485,15.688,15.9099,275200.0],["2017-06-16",15.9871,16.0643,15.881,16.0257,330900.0],["2017-06-19",16.0257,16.1704,15.9775,16.1415,244600.0],["2017-06-20",16.1415,16.3537,16.0161,16.045,246700.0],["2017-06-21",16.1125,16.2573,15.9775,16.1415,449100.0],["2017-06-22",16.1897,16.2862,16.0257,16.1608,385100.0],["2017-06-23",16.0643,16.2669,16.045,16.1608,300900.0],["2017-06-26",16.238,16.3151,16.1318,16.2187,172400.0],["2017-06-27",16.1897,16.3923,16.1704,16.3344,329800.0],["2017-06-28",16.5274,16.759,16.4695,16.6625,310100.0],["2017-06-29",16.6721,16.6721,16.3344,16.4406,334700.0],["2017-06-30",16.5371,16.6914,16.4985,16.6335,265900.0],["2017-07-03",16.7686,16.7686,16.5564,16.5756,81600.0],["2017-07-05",16.6818,16.8844,16.6335,16.8361,382200.0],["2017-07-06",16.8072,16.8747,16.6239,16.6721,300100.0],["2017-07-07",16.7976,16.894,16.6914,16.8747,254900.0],["2017-07-10",16.894,17.0967,16.8747,17.0195,491500.0],["2017-07-11",17.0388,17.0388,16.8362,16.9423,879700.0],["2017-07-12",17.0195,17.251,16.9712,17.1352,450200.0],["2017-07-13",17.1738,17.1738,17.0195,17.0677,230100.0],["2017-07-14",17.087,17.1159,17.0195,17.0677,101000.0],["2017-07-17",17.0581,17.1256,16.9326,16.9519,188900.0],["2017-07-18",17.0388,17.0388,16.7976,16.8651,164900.0],["2017-07-19",16.9809,17.0098,16.9326,16.9712,174400.0],["2017-07-20",16.9423,16.9809,16.8747,16.8844,262700.0],["2017-07-21",16.9037,16.923,16.7783,16.8169,174900.0],["2017-07-24",16.8169,16.8169,16.7204,16.7879,250400.0],["2017-07-25",16.8169,16.8651,16.6335,16.6335,243200.0],["2017-07-26",16.6335,16.6335,16.4599,16.5178,324800.0],["2017-07-27",16.5371,16.5467,16.0739,16.1029,545000.0],["2017-07-28",16.0932,16.3055,16.0836,16.2766,332300.0],["2017-07-31",16.3248,16.4213,16.2766,16.373,186700.0],["2017-08-01",16.402,16.5081,16.238,16.3827,186000.0],["2017-08-02",16.3634,16.566,16.3441,16.5467,170200.0],["2017-08-03",16.5274,16.6239,16.402,16.4695,251100.0],["2017-08-04",16.4502,16.4599,16.2669,16.402,145900.0],["2017-08-07",16.4116,16.5178,16.3634,16.4695,99800.0],["2017-08-08",16.402,16.566,16.373,16.5274,164400.0],["2017-08-09",16.4599,16.566,16.4406,16.5467,188200.0],["2017-08-10",16.4985,16.6432,15.9099,15.9678,390600.0],["2017-08-11",15.8617,16.3344,15.6494,15.9678,291800.0],["2017-08-14",15.9678,16.045,15.7941,15.8134,227400.0],["2017-08-15",15.8038,15.852,15.6687,15.8327,273900.0],["2017-08-16",15.8906,15.9196,15.8134,15.852,170400.0],["2017-08-17",15.852,16.016,15.852,15.9292,223200.0],["2017-08-18",16.0064,16.0546,15.7363,15.7459,165400.0],["2017-08-21",15.7555,15.8231,15.6398,15.717,156600.0],["2017-08-22",15.7652,15.7845,15.6687,15.688,186100.0],["2017-08-23",15.6494,15.717,15.524,15.524,359000.0],["2017-08-24",15.6205,15.6205,15.4758,15.4854,274900.0],["2017-08-25",15.5433,15.717,15.5433,15.6012,135300.0],["2017-08-28",15.6784,15.688,15.3889,15.4179,263400.0],["2017-08-29",15.3117,15.4082,15.1091,15.3986,448600.0],["2017-08-30",15.7555,16.1511,15.6977,15.7941,518100.0],["2017-08-31",15.9003,15.9582,15.7845,15.9389,304300.0],["2017-09-01",16.0353,16.1318,15.9292,15.9485,163700.0],["2017-09-05",15.9678,16.045,15.8038,15.9968,404900.0],["2017-09-06",15.9968,16.3537,15.9678,16.1125,320200.0],["2017-09-07",16.1897,16.209,15.9196,15.9871,295500.0],["2017-09-08",16.0161,16.0546,15.881,15.9099,806800.0],["2017-09-11",15.8713,16.0932,15.8617,15.9582,306000.0],["2017-09-12",15.9871,16.1608,15.9003,16.1608,240800.0],["2017-09-13",16.1608,16.1994,16.0257,16.0643,282300.0],["2017-09-14",15.9325,15.9616,15.6708,15.7774,384600.0],["2017-09-15",15.7484,15.9616,15.7484,15.9422,300300.0],["2017-09-18",15.9616,16.0972,15.9228,16.01,204000.0],["2017-09-19",16.0391,16.0488,15.9325,15.9809,253600.0],["2017-09-20",15.9906,16.0876,15.884,16.0876,501400.0],["2017-09-21",16.0585,16.262,16.01,16.2135,188900.0],["2017-09-22",16.2038,16.3105,16.0876,16.1554,253200.0],["2017-09-25",16.2135,16.3589,16.1651,16.3395,450000.0],["2017-09-26",16.3686,16.4461,16.1069,16.4267,814400.0],["2017-09-27",16.4267,16.7272,16.4267,16.7175,743300.0],["2017-09-28",16.7272,16.8435,16.64,16.8241,851200.0],["2017-09-29",16.8338,17.1051,16.8338,16.9888,928900.0],["2017-10-02",16.9695,17.1342,16.9598,17.0082,333200.0],["2017-10-03",17.0179,17.1051,16.9598,17.0276,317400.0],["2017-10-04",17.0761,17.0954,16.8338,16.9016,226700.0],["2017-10-05",16.8338,16.9113,16.6303,16.6884,265600.0],["2017-10-06",16.6787,16.7563,16.6303,16.6787,138100.0],["2017-10-09",16.7659,16.8241,16.6593,16.7659,138100.0],["2017-10-10",16.7563,16.8435,16.669,16.8047,346700.0],["2017-10-11",16.8435,16.8725,16.6787,16.7272,219200.0],["2017-10-12",16.6981,16.795,16.669,16.6981,196900.0],["2017-10-13",16.7659,17.2796,16.7369,17.2408,784500.0],["2017-10-16",17.2214,17.2214,16.8919,17.0179,317900.0],["2017-10-17",16.9985,17.0082,16.8144,16.9113,252900.0],["2017-10-18",16.9501,17.1342,16.921,17.0664,227800.0],["2017-10-19",17.0179,17.047,16.8338,16.8822,207300.0],["2017-10-20",16.8241,16.9307,16.8241,16.8919,252900.0],["2017-10-23",16.9307,16.9404,16.6981,16.7466,154000.0],["2017-10-24",16.7853,16.8241,16.6109,16.7853,434700.0],["2017-10-25",16.7853,16.8047,16.514,16.6496,202100.0],["2017-10-26",16.669,16.8047,16.6109,16.7659,190400.0],["2017-10-27",16.8144,17.1148,16.64,17.0664,555100.0],["2017-10-30",17.0082,17.0761,16.9598,16.9985,255300.0],["2017-10-31",16.9695,17.1924,16.9695,17.1633,203900.0],["2017-11-01",17.1536,17.6091,17.1245,17.5219,566000.0],["2017-11-02",17.5025,17.6188,17.3571,17.5509,345000.0],["2017-11-03",17.5994,17.6866,17.4734,17.5219,209900.0],["2017-11-06",17.5122,17.6575,17.4928,17.5703,165800.0],["2017-11-07",17.5316,17.5316,17.3377,17.4056,259400.0],["2017-11-08",17.5025,17.6478,17.4249,17.5219,307600.0],["2017-11-09",17.5122,17.6672,17.4153,17.4831,226400.0],["2017-11-10",17.4637,17.4637,16.5818,16.9016,654900.0],["2017-11-13",16.8435,17.1148,16.7369,17.0276,324900.0],["2017-11-14",17.0858,17.1148,16.7369,16.9113,459400.0],["2017-11-15",16.8725,16.8725,16.6593,16.7659,239100.0],["2017-11-16",16.8435,17.3862,16.8047,17.2311,466500.0],["2017-11-17",17.1827,17.2311,17.0276,17.202,171800.0],["2017-11-20",17.2117,17.3183,17.1148,17.2602,195300.0],["2017-11-21",17.3087,17.3862,17.2311,17.2505,327400.0],["2017-11-22",17.3377,17.3474,17.1924,17.2699,172400.0],["2017-11-24",17.3087,17.3959,17.202,17.3765,84900.0],["2017-11-27",17.4346,17.4734,17.2214,17.3377,211000.0],["2017-11-28",17.2893,17.328,17.1342,17.2117,202700.0],["2017-11-29",17.1633,17.2214,16.9598,16.9985,239600.0],["2017-11-30",17.047,17.1536,16.9695,17.1439,309300.0],["2017-12-01",17.2408,17.454,17.0567,17.3183,322300.0],["2017-12-04",17.454,17.454,17.2408,17.2796,228900.0],["2017-12-05",17.3571,17.3765,16.8435,16.8532,520600.0],["2017-12-06",16.8144,17.0276,16.7659,16.8629,440900.0],["2017-12-07",16.795,16.921,16.795,16.9016,289800.0],["2017-12-08",16.9307,16.9695,16.7369,16.921,301800.0],["2017-12-11",16.8919,16.9016,16.7175,16.8919,273600.0],["2017-12-12",16.9016,17.0082,16.8435,16.8919,190100.0],["2017-12-13",16.9501,17.1536,16.9307,17.0567,300300.0],["2017-12-14",17.0859,17.1345,16.8523,16.9886,505600.0],["2017-12-15",17.0567,17.2221,16.9886,17.008,345000.0],["2017-12-18",17.1053,17.154,17.008,17.0761,315500.0],["2017-12-19",17.0372,17.2416,17.008,17.1734,250900.0],["2017-12-20",17.2221,17.6502,17.2221,17.5821,325400.0],["2017-12-21",17.6891,17.874,17.5821,17.6891,341600.0],["2017-12-22",17.6016,18.0005,17.6016,17.9616,280600.0],["2017-12-26",17.9908,18.0881,17.8643,17.9227,120400.0],["2017-12-27",17.9324,18.0102,17.8545,17.9129,137300.0],["2017-12-28",18.0005,18.0881,17.9129,18.0491,167500.0],["2017-12-29",18.0978,18.1075,18.0394,18.0589,176100.0],["2018-01-02",18.1756,18.3021,18.0978,18.2437,274300.0],["2018-01-03",18.2729,18.2827,18.0102,18.127,247100.0],["2018-01-04",18.1756,18.3119,18.1756,18.2827,243600.0],["2018-01-05",18.4286,18.4675,18.3216,18.4189,287000.0],["2018-01-08",18.4481,18.4773,18.3508,18.3897,164000.0],["2018-01-09",18.3702,18.487,18.3216,18.3313,254000.0],["2018-01-10",18.3119,18.341,18.1075,18.2146,328000.0],["2018-01-11",18.2535,18.2924,18.0978,18.1173,241200.0],["2018-01-12",18.1854,18.2827,18.1367,18.2535,196800.0],["2018-01-16",18.2827,18.3605,18.0881,18.1951,275300.0],["2018-01-17",18.2145,18.3118,18.0297,18.1464,233800.0],["2018-01-18",18.127,18.1659,18.0005,18.1173,169000.0],["2018-01-19",18.0297,18.2729,18.0297,18.0978,202100.0],["2018-01-22",18.0686,18.127,17.874,18.0394,191800.0],["2018-01-23",18.0491,18.0491,17.8254,17.9032,225800.0],["2018-01-24",17.9713,18.1075,17.767,17.9227,200400.0],["2018-01-25",18.0102,18.1854,17.8837,18.0394,332200.0],["2018-01-26",18.0978,18.2145,17.9908,18.1367,252900.0],["2018-01-29",18.0589,18.0881,17.9616,17.981,215100.0],["2018-01-30",17.9421,18.02,17.8351,17.9324,190600.0],["2018-01-31",18.0589,18.1075,17.9032,17.9518,202900.0],["2018-02-01",17.874,18.02,17.767,17.981,158800.0],["2018-02-02",17.8351,17.8643,17.4751,17.4848,219200.0],["2018-02-05",17.2318,17.3097,16.8621,16.901,378500.0],["2018-02-06",16.4534,17.1151,16.3853,17.047,320200.0],["2018-02-07",17.047,17.3972,17.0372,17.261,257200.0],["2018-02-08",17.261,17.2999,16.8426,16.8426,332100.0],["2018-02-09",16.9594,17.3291,16.7842,16.9594,304900.0],["2018-02-12",17.5821,18.0783,17.5724,17.9032,626600.0],["2018-02-13",17.9227,18.0297,17.8351,18.0102,238500.0],["2018-02-14",17.9421,18.0491,17.7183,17.981,377700.0],["2018-02-15",18.2145,18.234,17.9129,18.1756,233100.0],["2018-02-16",18.1367,18.594,18.0589,18.2632,383500.0],["2018-02-20",18.1464,18.2729,17.8837,17.9324,273800.0],["2018-02-21",17.874,18.0491,17.8351,17.8448,301300.0],["2018-02-22",17.9713,18.1854,17.9226,17.9713,268500.0],["2018-02-23",18.0394,18.1562,18.0005,18.0881,180800.0],["2018-02-26",18.0978,18.1854,17.9713,18.1075,255900.0],["2018-02-27",18.0978,18.2437,17.9908,18.0686,228300.0],["2018-02-28",18.0394,18.1367,17.9032,17.9227,238800.0],["2018-03-01",17.9518,17.9518,17.5529,17.621,246900.0],["2018-03-02",17.4264,17.6113,17.261,17.6016,197000.0],["2018-03-05",17.4556,17.5626,17.368,17.5335,157100.0],["2018-03-06",17.6113,17.6405,17.5043,17.5724,150900.0],["2018-03-07",17.4556,17.6891,17.4167,17.6599,232600.0],["2018-03-08",17.6891,17.8545,17.6405,17.8156,233000.0],["2018-03-09",17.9421,18.1854,17.8448,18.0589,207500.0],["2018-03-12",18.0978,18.2535,17.9518,18.0297,204900.0],["2018-03-13",18.0783,18.1075,17.8351,17.9129,186100.0],["2018-03-14",17.9705,18.0291,17.8826,17.9217,196400.0],["2018-03-15",17.8533,17.9217,17.7166,17.7654,197500.0],["2018-03-16",17.7752,17.9022,17.6385,17.6971,305500.0],["2018-03-19",17.6482,17.8045,17.5994,17.7166,191400.0],["2018-03-20",17.7166,17.9119,17.6971,17.7654,497600.0],["2018-03-21",17.785,17.8924,17.5896,17.8045,388100.0],["2018-03-22",17.6873,17.7459,17.326,17.326,216500.0],["2018-03-23",17.4627,17.5701,17.2966,17.3162,239300.0],["2018-03-26",17.3943,17.492,17.3455,17.4822,283800.0],["2018-03-27",17.5701,17.8436,17.4529,17.5994,267100.0],["2018-03-28",17.6775,17.8729,17.6092,17.7752,279200.0],["2018-03-29",17.951,18.1854,17.9315,18.1561,203500.0],["2018-04-02",18.2635,18.3221,17.951,18.0682,258800.0],["2018-04-03",18.2831,18.83,18.2635,18.7616,544600.0],["2018-04-04",18.537,18.7226,18.3514,18.7226,285900.0],["2018-04-05",18.7128,18.7909,18.5565,18.6542,250700.0],["2018-04-06",18.5858,18.6933,18.2635,18.3124,170600.0],["2018-04-09",18.3807,18.5956,18.3319,18.3319,161600.0],["2018-04-10",18.6542,18.6542,18.4882,18.5761,159500.0],["2018-04-11",18.5761,18.9472,18.5175,18.8398,233700.0],["2018-04-12",18.9179,19.0742,18.8886,19.0351,227500.0],["2018-04-13",19.0351,19.0546,18.8593,18.8788,166300.0],["2018-04-16",19.0351,19.0546,18.9277,19.0253,97600.0],["2018-04-17",19.123,19.3476,19.0839,19.2793,232600.0],["2018-04-18",19.3672,19.4844,19.2597,19.2793,233000.0],["2018-04-19",19.1523,19.1523,18.9277,18.9765,185600.0],["2018-04-20",18.9472,18.9765,18.8691,18.9277,149700.0],["2018-04-23",18.8495,18.8886,18.7714,18.8691,281900.0],["2018-04-24",18.9472,19.0546,18.703,18.7616,268900.0],["2018-04-25",18.7909,18.7909,18.4686,18.5272,211400.0],["2018-04-26",18.5858,18.5858,18.5077,18.537,158400.0],["2018-04-27",18.5956,18.5956,18.4296,18.5077,99500.0],["2018-04-30",18.5468,18.6444,18.4393,18.5077,225400.0],["2018-05-01",18.4686,18.4686,18.2831,18.371,176900.0],["2018-05-02",18.3221,18.4686,18.1952,18.2049,148800.0],["2018-05-03",18.2147,18.2635,17.9315,18.1463,202200.0],["2018-05-04",18.0877,18.3807,17.9217,18.3124,173200.0],["2018-05-07",18.4003,18.4686,18.0487,18.4003,237800.0],["2018-05-08",18.4003,18.4296,18.244,18.3514,133100.0],["2018-05-09",18.4003,18.5077,18.3514,18.4686,123000.0],["2018-05-10",18.5956,18.7323,18.5663,18.6933,164700.0],["2018-05-11",18.664,18.7812,18.5761,18.6444,147900.0],["2018-05-14",18.6933,18.8886,18.6347,18.7714,164100.0],["2018-05-15",18.6249,18.7519,18.5663,18.6542,92600.0],["2018-05-16",18.7226,18.9374,18.6835,18.7421,151500.0],["2018-05-17",18.7421,18.7812,18.6151,18.6542,144700.0],["2018-05-18",18.4979,18.8788,18.4686,18.8495,227800.0],["2018-05-21",19.0156,19.0351,18.9081,18.9863,78900.0],["2018-05-22",18.9179,19.3476,18.9081,19.123,275500.0],["2018-05-23",19.0449,19.1718,18.957,19.1621,137400.0],["2018-05-24",19.0742,19.1425,18.8495,19.1035,129400.0],["2018-05-25",19.2109,20.3927,19.1621,19.9922,371800.0],["2018-05-29",19.9336,20.0606,19.8653,19.8848,257400.0],["2018-05-30",19.9825,20.8322,19.8555,20.8322,284600.0],["2018-05-31",20.6759,20.8908,20.4415,20.5587,191500.0],["2018-06-01",20.6661,20.7736,20.4415,20.6661,147200.0],["2018-06-04",20.6466,20.7443,20.5782,20.6759,70300.0],["2018-06-05",20.4903,20.6954,20.3829,20.6466,188000.0],["2018-06-06",20.7736,20.9005,20.6564,20.8322,115000.0],["2018-06-07",20.9298,20.9298,20.7052,20.8126,87000.0],["2018-06-08",20.7833,20.9005,20.6759,20.8712,86700.0],["2018-06-11",20.6954,20.9396,20.6759,20.7931,127000.0],["2018-06-12",20.8615,20.9982,20.7052,20.9787,92600.0],["2018-06-13",21.0177,21.1935,20.7931,20.9005,180400.0],["2018-06-14",20.831,20.831,20.4978,20.586,165400.0],["2018-06-15",20.5272,20.6154,20.2725,20.5468,471000.0],["2018-06-18",20.4684,20.537,20.3312,20.3802,143600.0],["2018-06-19",20.0177,20.2039,19.9589,20.1353,361700.0],["2018-06-20",20.2235,20.2235,19.9785,20.1255,195900.0],["2018-06-21",20.1255,20.1255,19.8119,19.8217,127400.0],["2018-06-22",19.9295,19.9589,19.8021,19.9295,67300.0],["2018-06-25",19.8609,19.8903,19.5082,19.6454,167900.0],["2018-06-26",19.6258,20.0471,19.6258,19.8609,189500.0],["2018-06-27",19.8707,20.0079,19.763,19.7728,159100.0],["2018-06-28",19.8315,20.1745,19.8119,19.9295,181900.0],["2018-06-29",19.9589,20.4586,19.9589,20.3508,190500.0],["2018-07-02",20.1843,20.2431,19.9883,20.1745,86800.0],["2018-07-03",20.3606,20.488,20.2921,20.439,130900.0],["2018-07-05",20.488,20.6448,20.39,20.5762,160700.0],["2018-07-06",20.5762,20.7232,20.4782,20.6448,148900.0],["2018-07-09",20.7624,20.9387,20.6154,20.6644,121900.0],["2018-07-10",20.7134,20.8506,20.5566,20.6644,93200.0],["2018-07-11",20.4586,20.5664,20.1941,20.2137,138800.0],["2018-07-12",20.3214,20.6546,20.2725,20.5566,97800.0],["2018-07-13",20.4292,20.6056,20.3704,20.439,84900.0],["2018-07-16",20.537,20.733,20.5076,20.6644,101100.0],["2018-07-17",20.5664,20.6448,20.4194,20.5762,65100.0],["2018-07-18",20.5664,20.586,20.4096,20.5566,97300.0],["2018-07-19",20.4292,20.4586,20.3312,20.3704,89200.0],["2018-07-20",20.488,20.684,20.4488,20.5566,85800.0],["2018-07-23",20.5076,20.5076,20.1353,20.2039,96400.0],["2018-07-24",20.2431,20.3606,20.1157,20.2137,104600.0],["2018-07-25",20.2333,20.2921,20.0961,20.1843,98400.0],["2018-07-26",20.1353,20.3214,20.1157,20.2529,94600.0],["2018-07-27",20.3117,20.39,20.1647,20.2137,99600.0],["2018-07-30",20.2431,20.2823,19.8315,19.8609,104400.0],["2018-07-31",19.9589,20.439,19.9589,20.4292,155700.0],["2018-08-01",20.6644,20.8799,20.2627,20.39,141900.0],["2018-08-02",20.3019,20.6644,20.2431,20.6154,96600.0],["2018-08-03",20.6644,20.7526,20.5468,20.635,79400.0],["2018-08-06",20.6546,20.6546,20.439,20.488,78000.0],["2018-08-07",20.6154,20.7036,19.9589,20.0471,167800.0],["2018-08-08",20.3802,20.5762,20.1059,20.5566,205200.0],["2018-08-09",20.6154,20.6154,20.3802,20.4096,119300.0],["2018-08-10",20.2333,20.2823,19.7532,19.9589,249800.0],["2018-08-13",19.9883,20.2137,19.7728,19.9295,191700.0],["2018-08-14",19.5964,19.665,18.8027,19.469,258300.0],["2018-08-15",19.2045,19.2045,18.8811,19.0869,194000.0],["2018-08-16",19.2338,19.7238,19.2338,19.4494,175300.0],["2018-08-17",19.5572,19.763,19.4004,19.6944,137500.0],["2018-08-20",19.7825,20.1843,19.6356,19.9099,182800.0],["2018-08-21",19.9785,19.9883,19.5572,19.5964,199300.0],["2018-08-22",19.5964,19.8511,19.5866,19.6454,126200.0],["2018-08-23",19.5964,19.5964,19.4298,19.469,77200.0],["2018-08-24",19.5474,19.6846,19.4592,19.567,87800.0],["2018-08-27",19.7238,19.8021,19.6552,19.6748,92300.0],["2018-08-28",19.8119,19.8413,19.5866,19.616,116700.0],["2018-08-29",19.616,19.8119,19.5572,19.6846,128900.0],["2018-08-30",19.6258,19.7923,19.5964,19.7336,88500.0],["2018-08-31",19.5964,19.7042,19.4592,19.5572,105600.0],["2018-09-04",19.3514,19.42,18.9497,19.3318,108400.0],["2018-09-05",19.3514,19.6748,19.3122,19.4494,135300.0],["2018-09-06",19.4396,20.0177,19.371,19.9393,262800.0],["2018-09-07",19.8609,19.9785,19.4984,19.714,120700.0],["2018-09-10",19.7532,20.0275,19.7238,19.8413,125800.0],["2018-09-11",19.7532,20.2529,19.7532,20.2137,158800.0],["2018-09-12",20.2823,20.4096,19.9785,20.2725,182900.0],["2018-09-13",20.2892,20.417,19.9253,19.9941,148200.0],["2018-09-14",20.0531,20.0826,19.8958,19.9253,81700.0],["2018-09-17",19.9548,20.0531,19.7679,19.7974,124500.0],["2018-09-18",19.7188,20.0826,19.7188,20.0138,77100.0],["2018-09-19",20.0531,20.1417,19.945,20.004,79100.0],["2018-09-20",20.122,20.2203,20.004,20.063,71500.0],["2018-09-21",20.1417,20.1613,19.9941,20.0925,112900.0],["2018-09-24",19.9548,20.0335,19.7483,19.7679,87800.0],["2018-09-25",19.8368,19.9351,19.7384,19.7581,114100.0],["2018-09-26",19.8958,20.063,19.7384,19.8368,119200.0],["2018-09-27",19.8761,20.0335,19.8466,19.8958,95200.0],["2018-09-28",19.9941,20.0826,19.8958,19.9843,263800.0],["2018-10-01",20.2302,20.4269,19.8073,19.8466,180300.0],["2018-10-02",19.7778,19.7778,19.4434,19.4827,298400.0],["2018-10-03",19.5712,19.9745,19.5319,19.8663,228100.0],["2018-10-04",19.7974,19.8663,19.3352,19.4532,310800.0],["2018-10-05",19.4139,19.6598,19.3745,19.4532,164500.0],["2018-10-08",19.4336,19.6401,19.1778,19.286,80000.0],["2018-10-09",19.227,19.3155,19.0598,19.1483,101700.0],["2018-10-10",19.0598,19.1287,18.5287,18.6468,192700.0],["2018-10-11",18.4107,18.7254,18.2632,18.2927,145300.0],["2018-10-12",18.4992,18.5976,18.3321,18.5484,344200.0],["2018-10-15",18.6271,18.7254,18.4599,18.6271,118200.0],["2018-10-16",18.7648,18.8238,18.6173,18.8238,145500.0],["2018-10-17",18.8238,18.8533,18.4501,18.4992,165000.0],["2018-10-18",18.4599,18.4992,18.2927,18.4304,157500.0],["2018-10-19",18.4304,18.4992,17.9387,18.0468,167400.0],["2018-10-22",18.0272,18.4796,17.9977,18.4206,164100.0],["2018-10-23",18.2042,18.2337,17.8993,18.1452,147700.0],["2018-10-24",18.1255,18.2829,17.4764,17.4863,286400.0],["2018-10-25",17.3289,17.6141,16.6798,17.4568,196400.0],["2018-10-26",17.2797,17.5846,17.2109,17.5158,118800.0],["2018-10-29",17.5944,17.7715,17.1224,17.2207,177400.0],["2018-10-30",17.2011,17.2601,17.0044,17.2404,273500.0],["2018-10-31",17.2994,17.5354,17.2601,17.3584,219600.0],["2018-11-01",17.5551,17.5944,17.4273,17.5453,110100.0],["2018-11-02",17.6239,17.7616,17.5944,17.7223,163400.0],["2018-11-05",17.6928,17.9092,17.683,17.8698,153000.0],["2018-11-06",17.9092,18.037,17.6338,17.7518,150300.0],["2018-11-07",17.8895,17.9977,17.7715,17.9387,105000.0],["2018-11-08",18.0272,18.3419,17.919,18.1157,119600.0],["2018-11-09",18.096,18.3321,17.9387,18.155,171700.0],["2018-11-12",18.2927,18.2927,17.9583,17.9878,180000.0],["2018-11-13",17.9682,18.273,17.7616,18.1452,232900.0],["2018-11-14",18.5583,19.7483,18.5583,19.7089,298000.0],["2018-11-15",19.6204,19.945,19.4729,19.7483,168700.0],["2018-11-16",19.6893,19.7876,19.5024,19.5614,147900.0],["2018-11-19",19.5221,19.6401,19.3844,19.6106,205100.0],["2018-11-20",19.3942,19.6302,19.1877,19.4139,167100.0],["2018-11-21",19.4926,19.6499,19.2762,19.5122,192000.0],["2018-11-23",19.5319,19.8269,19.5221,19.7974,91700.0],["2018-11-26",19.9745,19.9745,19.6499,19.7188,270300.0],["2018-11-27",19.6204,19.7483,19.4237,19.6302,125900.0],["2018-11-28",19.5712,19.6499,19.3254,19.5712,163700.0],["2018-11-29",19.5811,19.8958,19.5516,19.6893,115700.0],["2018-11-30",19.6794,20.0335,19.5909,19.9548,206100.0],["2018-12-03",20.0728,20.3875,19.7679,19.9351,313800.0],["2018-12-04",19.9155,19.9253,19.5811,19.7286,207800.0],["2018-12-06",19.2369,19.3352,19.0303,19.286,169200.0],["2018-12-07",19.3942,19.4532,18.9713,19.0107,162000.0],["2018-12-10",18.9025,19.0795,18.6566,18.9221,150700.0],["2018-12-11",19.1778,19.2369,19.0598,19.1582,222700.0],["2018-12-12",19.4336,19.6302,19.2959,19.3647,105200.0],["2018-12-13",19.3647,19.5024,19.0697,19.1188,174900.0],["2018-12-14",19.0107,19.227,18.9516,19.1877,163700.0],["2018-12-17",19.0795,19.1188,18.1747,18.2239,366800.0],["2018-12-18",18.3911,18.8631,18.3911,18.6664,240100.0],["2018-12-19",18.7353,19.0893,18.5583,18.5779,282400.0],["2018-12-20",18.5091,18.8435,18.4894,18.7648,214200.0],["2018-12-21",18.6664,18.7353,18.1059,18.1452,322700.0],["2018-12-24",18.1452,18.1452,17.7715,17.8108,82400.0],["2018-12-26",17.7616,18.1354,17.5256,18.096,110600.0],["2018-12-27",17.8993,18.0468,17.7125,18.037,128800.0],["2018-12-28",18.0665,18.2534,17.8895,17.9092,226100.0],["2018-12-31",17.9977,18.1845,17.9977,18.0468,184300.0],["2019-01-02",17.9288,18.3026,17.9288,18.2632,118500.0],["2019-01-03",18.2534,18.2534,17.8993,18.0567,98100.0],["2019-01-04",18.2829,18.4697,18.1059,18.4107,122900.0],["2019-01-07",18.5091,18.9418,18.4304,18.8828,187700.0],["2019-01-08",19.0008,19.3844,18.9713,19.2467,190000.0],["2019-01-09",19.3745,19.5417,19.1975,19.5024,168500.0],["2019-01-10",19.4926,19.6007,19.227,19.5614,118600.0],["2019-01-11",19.4631,19.5319,19.2565,19.3549,140600.0],["2019-01-14",19.2664,19.4336,19.2467,19.3942,100000.0],["2019-01-15",19.4336,19.4926,19.2664,19.4237,80900.0],["2019-01-16",19.4139,19.6007,19.4139,19.5417,82900.0],["2019-01-17",19.4237,19.7188,19.3352,19.6598,64000.0],["2019-01-18",19.7483,19.9745,19.5909,19.9548,109300.0],["2019-01-22",19.8761,19.9351,19.7089,19.8958,100700.0],["2019-01-23",19.9646,20.2302,19.886,20.2203,239100.0],["2019-01-24",20.2203,20.5449,20.181,20.3777,144300.0],["2019-01-25",20.6236,20.6629,20.4465,20.6137,82600.0],["2019-01-28",20.4564,20.6137,20.417,20.5449,81000.0],["2019-01-29",20.5449,20.7612,20.5252,20.7022,96800.0],["2019-01-30",20.8399,21.076,20.7219,21.0563,151800.0],["2019-01-31",21.1153,21.1153,20.8498,20.9186,205300.0],["2019-02-01",21.0071,21.076,20.8989,21.0268,80600.0],["2019-02-04",20.9481,20.9973,20.5842,20.6629,213000.0],["2019-02-05",20.6236,20.8989,20.5154,20.8793,157600.0],["2019-02-06",20.7317,20.7908,20.5744,20.6924,207200.0],["2019-02-07",20.5646,20.8203,20.5154,20.7908,170600.0],["2019-02-08",20.24,20.7809,20.0728,20.4662,170800.0],["2019-02-11",20.5252,20.5645,20.0728,20.1613,233100.0],["2019-02-12",20.299,20.6531,20.2892,20.6432,152400.0],["2019-02-13",20.6531,20.6727,20.3384,20.3777,104200.0],["2019-02-14",20.24,20.7809,20.181,20.7416,140800.0],["2019-02-15",20.7908,20.8694,20.6727,20.6924,262500.0],["2019-02-19",20.6531,20.7514,20.5842,20.6039,166800.0],["2019-02-20",20.6629,21.0563,20.6334,20.9678,373800.0],["2019-02-21",20.9481,21.0071,20.7514,20.7908,193900.0],["2019-02-22",20.8694,21.0366,20.6727,21.0071,180200.0],["2019-02-25",21.1153,21.2727,20.8694,20.8891,170200.0],["2019-02-26",20.8301,21.0268,20.8006,20.8596,89900.0],["2019-02-27",20.7907,20.8301,20.5547,20.7809,164800.0],["2019-02-28",20.7908,20.9776,20.7219,20.7612,141900.0],["2019-03-01",20.7907,20.9186,20.6137,20.7219,159000.0],["2019-03-04",20.7809,20.8694,20.5055,20.6629,129200.0],["2019-03-05",20.6924,20.6924,20.4859,20.6531,134000.0],["2019-03-06",20.5744,20.6826,20.4465,20.5744,107100.0],["2019-03-07",20.5449,20.5449,20.3777,20.4859,154300.0],["2019-03-08",20.4859,20.4859,20.3187,20.4564,92700.0],["2019-03-11",20.4564,20.8793,20.4564,20.8399,178600.0],["2019-03-12",20.8399,21.1153,20.8399,21.017,222000.0],["2019-03-13",21.0858,21.1251,20.7612,20.9874,135800.0],["2019-03-14",21.1009,21.5648,21.1009,21.4168,335400.0],["2019-03-15",21.4365,21.6635,21.3576,21.6339,370800.0],["2019-03-18",21.6142,21.6734,21.4957,21.6438,125800.0],["2019-03-19",21.8116,22.0583,21.7622,22.0188,198600.0],["2019-03-20",22.0089,22.078,21.851,21.9004,161300.0],["2019-03-21",21.8412,21.8905,21.7326,21.8412,115700.0],["2019-03-22",21.8116,21.8708,21.6931,21.7227,106900.0],["2019-03-25",21.7227,21.8905,21.624,21.8806,109300.0],["2019-03-26",21.9695,22.0583,21.851,22.0089,136100.0],["2019-03-27",22.0583,22.1175,21.9201,21.9991,189400.0],["2019-03-28",21.9596,22.0188,21.851,21.8905,115900.0],["2019-03-29",22.0484,22.078,21.8116,21.8609,143200.0],["2019-04-01",21.9497,22.2261,21.8905,22.1767,196600.0],["2019-04-02",22.2063,22.3642,21.9991,22.3445,132100.0],["2019-04-03",22.4235,22.532,22.2261,22.2754,99400.0],["2019-04-04",22.2557,22.4037,21.9991,22.1274,109600.0],["2019-04-05",22.0583,22.2557,22.0583,22.1965,185500.0],["2019-04-08",22.2261,22.2458,22.0287,22.2162,97800.0],["2019-04-09",22.2261,22.3346,22.1471,22.2754,70400.0],["2019-04-10",22.3445,22.5616,22.2853,22.5123,130100.0],["2019-04-11",22.5123,22.5518,22.3346,22.4432,114600.0],["2019-04-12",22.6307,22.6505,22.4136,22.4531,103800.0],["2019-04-15",22.5024,22.6011,22.4531,22.532,79600.0],["2019-04-16",22.5123,22.5616,22.384,22.4333,98100.0],["2019-04-17",22.5616,22.5814,22.384,22.4432,103400.0],["2019-04-18",22.3544,22.6307,22.2853,22.6208,83100.0],["2019-04-22",22.6208,22.9169,22.611,22.8478,82700.0],["2019-04-23",23.0058,23.3117,22.9465,22.9663,191700.0],["2019-04-24",22.9761,23.0255,22.7097,22.7393,117200.0],["2019-04-25",22.6998,22.9465,22.5222,22.9169,108300.0],["2019-04-26",22.3248,22.6307,22.1076,22.5616,206300.0],["2019-04-29",22.4235,22.7195,22.3248,22.5616,157100.0],["2019-04-30",22.5814,23.0452,22.5024,22.986,112000.0],["2019-05-01",23.1143,23.213,22.8972,22.9071,110400.0],["2019-05-02",22.8676,23.1637,22.838,23.1538,77500.0],["2019-05-03",23.1538,23.3314,23.065,23.2426,67200.0],["2019-05-06",22.9761,23.2624,22.8972,23.213,58200.0],["2019-05-07",22.9761,23.1735,22.9761,23.0058,129700.0],["2019-05-08",23.0847,23.1834,22.9663,22.9761,154200.0],["2019-05-09",22.8972,23.0255,22.7294,22.8676,113800.0],["2019-05-10",22.9071,23.1045,22.8084,23.0452,135900.0],["2019-05-13",22.7788,22.9268,22.6998,22.8281,131300.0],["2019-05-14",22.8478,23.2031,22.7886,23.1735,111200.0],["2019-05-15",23.065,23.4301,23.0551,23.2426,143500.0],["2019-05-16",23.3314,23.4598,23.2328,23.4598,199100.0],["2019-05-17",24.1704,27.0621,24.1309,26.8943,1202900.0],["2019-05-20",26.9338,27.0522,26.1048,26.3219,388600.0],["2019-05-21",26.085,26.2824,25.9074,26.0357,497500.0],["2019-05-22",25.9567,25.9962,24.9895,25.3843,372400.0],["2019-05-23",25.0882,25.0882,24.6244,24.7823,262800.0],["2019-05-24",24.7428,25.1474,24.6638,24.8513,171100.0],["2019-05-28",25.0981,25.2461,24.7823,24.9599,250000.0],["2019-05-29",24.881,25.1178,24.4467,24.5849,183100.0],["2019-05-30",24.5947,25.0783,24.5947,25.0093,178100.0],["2019-05-31",24.8217,25.1869,24.6244,25.1573,156800.0],["2019-06-03",25.2461,25.6014,25.2067,25.5718,178400.0],["2019-06-04",25.6606,26.2627,25.5422,26.2232,246000.0],["2019-06-05",26.3022,26.3614,25.6705,25.9173,215600.0],["2019-06-06",25.9765,26.0159,25.3053,25.4633,129300.0],["2019-06-07",25.4534,25.6705,25.2659,25.5521,152000.0],["2019-06-10",25.6014,25.6014,25.2461,25.3942,89500.0],["2019-06-11",25.3843,25.4633,24.9303,25.1376,272700.0],["2019-06-12",25.0981,25.3646,25.0783,25.2067,118700.0],["2019-06-13",25.2116,25.3205,25.0037,25.1027,80500.0],["2019-06-14",25.0037,25.5383,24.9641,25.4987,148600.0],["2019-06-17",25.4096,25.5778,25.2809,25.4789,134800.0],["2019-06-18",25.5185,25.954,25.5185,25.8748,240700.0],["2019-06-19",25.8649,26.2707,25.7857,26.1817,230600.0],["2019-06-20",26.4291,26.4786,26.1718,26.3598,283000.0],["2019-06-21",26.2114,26.3499,26.1223,26.2311,558900.0],["2019-06-24",26.2806,26.3994,25.9837,26.0233,313000.0],["2019-06-25",25.9441,26.4291,25.8946,26.3697,431200.0],["2019-06-26",26.3895,26.3994,25.7956,25.954,194700.0],["2019-06-27",26.0332,26.3796,25.9639,26.2707,169700.0],["2019-06-28",26.4489,26.6667,26.3202,26.5875,366200.0],["2019-07-01",26.7261,26.9043,26.5182,26.6766,136500.0],["2019-07-02",26.7261,27.419,26.6667,27.3695,393100.0],["2019-07-03",27.419,27.5477,27.0032,27.4487,188400.0],["2019-07-05",27.3992,27.518,27.1418,27.3893,355300.0],["2019-07-08",27.1319,27.4586,27.0032,27.2408,165700.0],["2019-07-09",27.1517,27.1913,26.7855,27.023,142900.0],["2019-07-10",26.9933,27.2507,26.8449,27.0923,141000.0],["2019-07-11",26.9834,27.0725,26.8251,26.9339,201500.0],["2019-07-12",27.023,27.7456,27.0131,27.6268,262100.0],["2019-07-15",27.6862,27.706,27.2804,27.3398,163300.0],["2019-07-16",27.2606,27.3695,27.1319,27.1517,157000.0],["2019-07-17",27.1616,27.3002,26.9043,27.1517,132200.0],["2019-07-18",27.1319,27.1319,26.6469,26.8647,153400.0],["2019-07-19",26.8647,26.8845,26.5875,26.637,121600.0],["2019-07-22",26.6964,26.8647,26.5677,26.7954,132100.0],["2019-07-23",26.7063,26.7459,26.3697,26.6766,217100.0],["2019-07-24",26.7756,27.0428,26.7261,27.0329,104900.0],["2019-07-25",27.0032,27.0725,26.8251,26.9735,125900.0],["2019-07-26",26.8746,26.9042,26.4885,26.6865,149300.0],["2019-07-29",26.7162,26.8152,26.6073,26.7459,107000.0],["2019-07-30",26.6271,26.7459,26.4885,26.6073,100900.0],["2019-07-31",26.637,27.122,26.6271,26.6865,209900.0],["2019-08-01",26.5578,27.221,26.5182,27.0131,205500.0],["2019-08-02",26.9735,27.1715,26.6964,26.9043,162400.0],["2019-08-05",26.7855,26.9043,26.0629,26.3499,98800.0],["2019-08-06",26.3499,26.9636,26.152,26.4687,206800.0],["2019-08-07",26.2015,26.7162,26.053,26.5776,120700.0],["2019-08-08",26.6172,27.1022,26.6172,27.0131,235000.0],["2019-08-09",26.9834,27.2111,26.6568,26.8449,103200.0],["2019-08-12",26.8053,26.8053,26.4687,26.6469,119400.0],["2019-08-13",26.5974,26.8647,26.5281,26.7954,206500.0],["2019-08-14",26.1124,26.1124,22.8854,25.4492,875600.0],["2019-08-15",24.9146,24.9245,23.9644,24.7761,481200.0],["2019-08-16",24.6969,25.3304,24.6573,25.2908,444000.0],["2019-08-19",25.4591,25.7758,23.9644,25.5086,214300.0],["2019-08-20",25.5481,25.7362,25.3997,25.5976,226300.0],["2019-08-21",25.7956,26.053,25.7065,25.9144,202700.0],["2019-08-22",25.8946,25.9342,25.4888,25.7065,139800.0],["2019-08-23",25.6273,25.7461,24.8157,24.8652,182400.0],["2019-08-26",24.9542,25.0136,24.5979,24.8157,233200.0],["2019-08-27",24.7365,25.1126,24.687,24.9245,266300.0],["2019-08-28",24.8552,24.8552,24.5682,24.7662,172600.0],["2019-08-29",24.9542,25.1225,24.8157,24.8553,166400.0],["2019-08-30",25.3799,26.0035,25.3304,25.9045,512100.0],["2019-09-03",25.8352,25.9441,24.9245,25.073,269100.0],["2019-09-04",25.172,25.4195,25.0829,25.1918,249900.0],["2019-09-05",25.3205,25.5679,25.1621,25.2908,207900.0],["2019-09-06",25.2512,25.9144,25.2215,25.7461,150700.0],["2019-09-09",25.9243,25.9243,25.1423,25.172,127400.0],["2019-09-10",25.1027,25.2413,24.7761,24.9839,228000.0],["2019-09-11",24.974,25.2413,24.9146,25.0037,167000.0],["2019-09-12",24.9074,25.106,24.8478,24.8677,265300.0],["2019-09-13",24.9074,25.0663,24.8577,24.8776,126300.0],["2019-09-16",24.8776,25.0464,24.7783,24.9769,175700.0],["2019-09-17",24.7286,25.394,24.6293,25.3444,215500.0],["2019-09-18",25.3642,25.4536,25.2351,25.394,96300.0],["2019-09-19",25.3146,25.5132,25.3146,25.404,183300.0],["2019-09-20",25.2848,25.4635,24.8875,24.967,190600.0],["2019-09-23",24.8875,25.3146,24.8478,25.1656,151700.0],["2019-09-24",25.2848,25.3344,25.0365,25.2451,241300.0],["2019-09-25",25.255,25.3543,25.0067,25.116,231500.0],["2019-09-26",25.116,25.6324,25.116,25.4635,312800.0],["2019-09-27",25.4933,25.5331,24.9372,25.2053,261000.0],["2019-09-30",25.1358,25.2649,25.0266,25.2252,177600.0],["2019-10-01",25.2451,25.404,24.9769,25.0961,241600.0],["2019-10-02",24.9571,25.0365,24.0533,24.1526,296500.0],["2019-10-03",24.1228,24.1626,23.805,24.1526,230100.0],["2019-10-04",24.2917,24.4406,24.2221,24.3612,104700.0],["2019-10-07",24.2718,24.3413,24.1725,24.2321,108500.0],["2019-10-08",24.1228,24.1824,23.7951,24.0335,119200.0],["2019-10-09",24.0632,24.3612,23.9937,24.2321,123100.0],["2019-10-10",24.1626,24.2917,24.1526,24.2023,166500.0],["2019-10-11",24.4406,24.8279,24.4307,24.6492,141800.0],["2019-10-14",24.5399,24.6095,24.4506,24.5499,62200.0],["2019-10-15",24.5399,24.7982,24.4108,24.4307,133200.0],["2019-10-16",24.4406,24.4605,24.1824,24.3215,125400.0],["2019-10-17",24.4804,24.6293,24.2718,24.4804,101200.0],["2019-10-18",24.5896,24.6293,24.4009,24.4406,80500.0],["2019-10-21",24.4903,24.8279,24.4605,24.7187,102700.0],["2019-10-22",24.7684,24.9273,24.5797,24.6095,162600.0],["2019-10-23",24.6095,25.0961,24.5995,25.0166,159500.0],["2019-10-24",25.0266,25.2848,24.8875,25.2649,238300.0],["2019-10-25",25.4338,25.5231,25.0961,25.1855,123200.0],["2019-10-28",25.2252,25.4437,25.2252,25.2451,97300.0],["2019-10-29",25.1358,25.2451,25.0365,25.0564,63500.0],["2019-10-30",25.0166,25.2351,24.9173,25.1755,119300.0],["2019-10-31",25.0762,25.116,24.8081,24.9173,466400.0],["2019-11-01",25.0166,25.5529,25.0166,25.4536,274900.0],["2019-11-04",25.4337,25.5728,25.3543,25.4238,393300.0],["2019-11-05",25.4635,25.4933,25.0762,25.1557,141700.0],["2019-11-06",25.2053,25.3245,24.9968,25.2749,229100.0],["2019-11-07",25.4735,25.6522,25.3046,25.3543,131100.0],["2019-11-08",25.2451,25.7615,25.2451,25.7515,186500.0],["2019-11-11",25.543,25.8906,25.5132,25.7813,220200.0],["2019-11-12",25.8211,25.8707,25.6324,25.7515,336900.0],["2019-11-13",26.1687,27.271,25.9502,26.7049,487800.0],["2019-11-14",26.695,27.1916,26.5957,27.0029,220100.0],["2019-11-15",26.9929,27.0923,26.6454,26.6751,200300.0],["2019-11-18",26.6156,26.6454,26.3871,26.5262,199200.0],["2019-11-19",26.4567,26.7347,26.3375,26.3673,181500.0],["2019-11-20",26.2382,26.5957,26.1091,26.5063,225100.0],["2019-11-21",26.4567,26.5957,26.3474,26.3772,323200.0],["2019-11-22",26.3673,26.407,25.97,26.2878,488400.0],["2019-11-25",26.3176,26.556,26.2084,26.5063,151700.0],["2019-11-26",26.3772,26.8738,26.3573,26.7745,217100.0],["2019-11-27",26.7347,26.983,26.6056,26.7844,521500.0],["2019-11-29",26.7645,26.7745,26.6255,26.7248,441400.0],["2019-12-02",26.6751,26.8241,26.4368,26.4666,292500.0],["2019-12-03",26.2779,26.3276,25.8409,25.8509,178800.0],["2019-12-04",26.0296,26.2084,25.9601,26.1091,254200.0],["2019-12-05",26.119,26.1885,25.8211,25.8409,548200.0],["2019-12-06",25.7813,25.9204,25.682,25.8807,177200.0],["2019-12-09",25.9005,25.9005,25.5728,25.682,186300.0],["2019-12-10",25.682,25.7118,25.5132,25.5728,160400.0],["2019-12-11",25.6324,25.7218,25.4635,25.6324,226400.0],["2019-12-12",25.5955,25.745,25.5357,25.6154,175000.0],["2019-12-13",25.5656,25.9044,25.5557,25.8844,264400.0],["2019-12-16",26.0638,26.1933,26.0638,26.1136,214600.0],["2019-12-17",25.9542,26.014,25.6653,25.994,845100.0],["2019-12-18",26.1236,26.1534,26.014,26.1136,371800.0],["2019-12-19",26.1236,26.1236,25.7848,25.9143,296400.0],["2019-12-20",25.9841,26.014,25.8147,25.9542,331900.0],["2019-12-23",25.994,26.283,25.9542,26.263,112000.0],["2019-12-24",26.2431,26.4025,26.2132,26.3726,60400.0],["2019-12-26",26.4424,26.8708,26.4225,26.8509,219900.0],["2019-12-27",26.8409,26.9107,26.4125,26.4623,389100.0],["2019-12-30",26.4225,26.5619,26.1435,26.4523,1366600.0],["2019-12-31",26.5221,26.5619,26.3527,26.3627,216000.0],["2020-01-02",26.4822,26.552,26.3527,26.4623,186100.0],["2020-01-03",26.2929,26.5819,26.263,26.5819,431600.0],["2020-01-06",26.7114,27.3789,26.7114,27.369,802900.0],["2020-01-07",27.1896,27.4985,27.1896,27.4287,383500.0],["2020-01-08",27.4985,28.7439,27.4287,28.4948,695300.0],["2020-01-09",28.4051,28.983,28.3155,28.7937,611600.0],["2020-01-10",28.9431,29.5708,28.9431,29.531,603800.0],["2020-01-13",29.7203,29.7601,29.4214,29.5808,428000.0],["2020-01-14",29.531,29.7103,29.4015,29.6206,398100.0],["2020-01-15",29.6804,29.8797,29.3218,29.4413,922000.0],["2020-01-16",29.5708,29.7302,29.4612,29.6904,190200.0],["2020-01-17",29.8199,29.8797,29.4812,29.521,225100.0],["2020-01-21",29.4812,29.5908,29.0428,29.1922,260800.0],["2020-01-22",29.242,29.2919,28.7738,28.973,277200.0],["2020-01-23",28.9631,29.2221,28.714,29.1922,361300.0],["2020-01-24",29.3018,29.6904,29.3018,29.6007,317800.0],["2020-01-27",29.1026,29.8199,29.0727,29.7701,366600.0],["2020-01-28",29.8697,29.9195,29.5808,29.8697,189800.0],["2020-01-29",29.9096,30.069,29.7402,29.9594,270800.0],["2020-01-30",29.7502,29.9494,29.7103,29.8598,419000.0],["2020-01-31",29.8598,30.0291,29.4214,29.5708,326500.0],["2020-02-03",29.7502,29.8598,29.6306,29.7402,279700.0],["2020-02-04",29.8697,30.069,29.6705,30.0192,399100.0],["2020-02-05",30.1487,30.2782,29.8398,30.1587,307300.0],["2020-02-06",30.2085,30.2184,29.9295,30.069,598400.0],["2020-02-07",30.3579,31.4439,30.2882,31.0753,637200.0],["2020-02-10",30.5173,30.9956,30.2683,30.9159,467300.0],["2020-02-11",30.9557,30.9956,30.4476,30.5472,508600.0],["2020-02-12",30.5672,30.597,30.2085,30.5572,650600.0],["2020-02-13",30.4775,30.4775,30.0889,30.1886,316900.0],["2020-02-14",30.2583,30.5572,30.1786,30.4277,276000.0],["2020-02-18",30.4077,30.4077,30.0092,30.2882,397100.0],["2020-02-19",30.3978,30.4576,30.0989,30.1387,323700.0],["2020-02-20",30.1088,30.338,29.8697,30.2782,291300.0],["2020-02-21",30.1786,30.3081,30.0092,30.0889,414900.0],["2020-02-24",29.3516,29.6007,29.0229,29.2719,385100.0],["2020-02-25",29.242,29.5509,28.5944,28.6642,594300.0],["2020-02-26",28.6044,29.0428,28.0863,28.0863,413300.0],["2020-02-27",27.6778,27.9867,27.1797,27.2793,378700.0],["2020-02-28",26.3527,27.0202,25.994,26.7114,650000.0],["2020-03-02",26.9605,27.7476,26.8708,27.6579,1022300.0],["2020-03-03",27.618,27.9568,26.6516,26.7911,861700.0],["2020-03-04",27.1797,27.2594,26.542,26.8808,662800.0],["2020-03-05",26.4822,26.7512,24.6988,24.8184,1055700.0],["2020-03-06",24.2604,24.928,24.1807,24.7686,485300.0],["2020-03-09",23.2342,23.2641,19.9264,22.1482,761000.0],["2020-03-10",22.6364,23.1147,22.0486,23.0549,517500.0],["2020-03-11",22.6165,22.756,21.4309,21.67,456700.0],["2020-03-12",20.2,20.2,18.37,18.38,463500.0],["2020-03-13",19.0,20.2,18.54,20.13,685200.0],["2020-03-16",17.95,17.96,15.69,15.79,647300.0],["2020-03-17",15.91,16.0,13.96,14.16,1105100.0],["2020-03-18",13.03,13.03,9.8,10.85,1031400.0],["2020-03-19",10.87,11.66,10.84,11.49,1406500.0],["2020-03-20",12.06,13.13,11.76,11.82,978600.0],["2020-03-23",11.52,11.52,9.81,9.94,901000.0],["2020-03-24",10.7,11.88,10.51,11.72,1259600.0],["2020-03-25",11.95,14.32,11.45,13.58,1203500.0],["2020-03-26",13.79,14.98,13.51,13.78,1327700.0],["2020-03-27",13.27,13.69,12.69,13.32,1552500.0],["2020-03-30",13.33,13.33,12.35,12.76,711000.0],["2020-03-31",12.75,12.92,12.41,12.62,984300.0],["2020-04-01",12.16,12.42,11.46,11.63,1475200.0],["2020-04-02",11.73,12.38,11.58,11.93,742500.0],["2020-04-03",11.98,12.08,10.9,11.21,886500.0],["2020-04-06",11.78,12.25,11.66,11.92,866400.0],["2020-04-07",12.57,13.16,12.16,12.39,1035600.0],["2020-04-08",12.63,13.37,12.47,13.28,1062600.0],["2020-04-09",13.86,14.74,13.38,13.62,863200.0],["2020-04-13",13.97,14.02,12.95,13.08,519100.0],["2020-04-14",13.25,14.4,13.25,14.3,1004100.0],["2020-04-15",13.87,14.08,13.65,13.9,842600.0],["2020-04-16",13.95,14.46,13.77,14.1,1034200.0],["2020-04-17",14.75,15.95,14.7,15.59,1763700.0],["2020-04-20",15.27,15.5,15.0,15.15,635800.0],["2020-04-21",14.9,15.13,14.53,14.67,1265100.0],["2020-04-22",15.02,15.08,14.24,14.26,613800.0],["2020-04-23",14.33,14.52,13.98,14.16,610800.0],["2020-04-24",14.19,14.21,13.79,13.94,409100.0],["2020-04-27",14.05,14.92,13.97,14.76,414700.0],["2020-04-28",15.11,16.17,14.82,16.06,893900.0],["2020-04-29",16.6,17.5,16.49,17.14,559200.0],["2020-04-30",16.83,16.94,16.06,16.56,558200.0],["2020-05-01",16.18,16.2,15.81,16.08,525600.0],["2020-05-04",15.21,15.68,14.91,15.39,668500.0],["2020-05-05",15.57,16.07,15.26,15.44,481300.0],["2020-05-06",15.4,15.43,14.98,15.37,544500.0],["2020-05-07",15.53,15.82,15.23,15.37,612000.0],["2020-05-08",15.56,15.91,15.45,15.83,334400.0],["2020-05-11",15.55,15.82,15.37,15.68,235000.0],["2020-05-12",15.76,15.78,14.72,14.74,355800.0],["2020-05-13",14.7,14.7,13.72,14.15,621900.0],["2020-05-14",13.8,14.2,13.21,13.88,659300.0],["2020-05-15",13.79,14.06,13.46,13.68,1052300.0],["2020-05-18",14.14,15.15,14.14,14.99,544400.0],["2020-05-19",15.0,15.21,14.38,14.85,587200.0],["2020-05-20",15.07,15.3,14.59,14.7,695600.0],["2020-05-21",14.76,14.8,14.33,14.47,1115900.0],["2020-05-22",15.65,15.72,13.27,13.56,960200.0],["2020-05-26",13.68,14.43,13.61,14.29,977900.0],["2020-05-27",14.8,15.58,14.54,15.53,971400.0],["2020-05-28",15.77,16.01,15.38,15.6,812900.0],["2020-05-29",15.38,15.44,14.51,15.03,795100.0],["2020-06-01",14.97,15.44,14.76,15.29,403100.0],["2020-06-02",15.48,15.99,15.31,15.88,630900.0],["2020-06-03",16.1,17.67,16.03,17.39,1095000.0],["2020-06-04",17.35,18.07,16.78,17.93,726400.0],["2020-06-05",18.85,20.04,18.85,19.27,746400.0],["2020-06-08",19.68,21.22,19.59,20.88,701400.0],["2020-06-09",19.99,20.33,19.34,20.12,838400.0],["2020-06-10",20.08,20.29,19.25,20.03,637300.0],["2020-06-11",18.78,19.07,17.81,18.0,821300.0],["2020-06-12",18.73,19.03,17.33,17.86,608500.0],["2020-06-15",17.09,17.7,16.6,17.38,728800.0],["2020-06-16",18.06,18.25,17.23,17.47,510800.0],["2020-06-17",17.57,17.79,17.08,17.41,491600.0],["2020-06-18",17.26,17.4,16.86,17.03,510400.0],["2020-06-19",17.25,17.52,16.43,16.5,1074500.0],["2020-06-22",16.43,16.79,16.08,16.79,490500.0],["2020-06-23",16.97,17.03,16.67,16.75,438300.0],["2020-06-24",16.56,16.56,15.61,15.92,439000.0],["2020-06-25",15.83,16.23,15.83,15.97,335200.0],["2020-06-26",15.86,16.02,15.51,15.96,471600.0],["2020-06-29",16.14,16.45,15.95,16.28,444200.0],["2020-06-30",16.18,16.28,15.77,16.19,312700.0],["2020-07-01",15.88,16.3,15.6,15.65,415300.0],["2020-07-02",15.91,16.52,15.37,15.37,574400.0],["2020-07-06",15.65,15.96,15.56,15.78,331300.0],["2020-07-07",15.65,15.65,15.29,15.35,265200.0],["2020-07-08",15.36,15.53,15.05,15.16,293500.0],["2020-07-09",15.12,15.49,14.48,15.19,750100.0],["2020-07-10",15.17,15.48,15.07,15.37,332400.0],["2020-07-13",15.48,15.64,14.83,14.85,373900.0],["2020-07-14",14.77,14.78,14.5,14.72,312200.0],["2020-07-15",15.08,15.38,14.94,15.03,823100.0],["2020-07-16",14.81,14.95,14.69,14.74,445500.0],["2020-07-17",14.78,14.86,14.42,14.55,414700.0],["2020-07-20",14.55,15.04,14.4,14.97,554500.0],["2020-07-21",15.2,15.76,15.2,15.28,480300.0],["2020-07-22",15.03,15.33,14.97,15.12,292500.0],["2020-07-23",14.97,15.55,14.94,14.98,346400.0],["2020-07-24",14.85,14.96,14.62,14.71,229300.0],["2020-07-27",14.7,15.01,14.59,14.78,471800.0],["2020-07-28",14.76,14.88,14.65,14.85,232200.0],["2020-07-29",14.97,15.2,14.86,15.19,274200.0],["2020-07-30",14.83,15.17,14.7,15.08,359700.0],["2020-07-31",15.09,15.24,14.69,14.93,331300.0],["2020-08-03",14.82,14.82,14.51,14.69,234500.0],["2020-08-04",14.69,14.88,14.32,14.42,416800.0],["2020-08-05",14.48,15.22,14.48,15.16,318600.0],["2020-08-06",15.13,15.66,15.11,15.64,446100.0],["2020-08-07",15.5,15.5,14.98,15.24,336600.0],["2020-08-10",15.11,15.92,15.1,15.87,282300.0],["2020-08-11",16.13,16.68,16.13,16.48,414900.0],["2020-08-12",15.91,16.65,15.56,16.35,653500.0],["2020-08-13",16.67,16.72,15.88,15.96,457600.0],["2020-08-14",15.93,16.1,15.77,15.92,362300.0],["2020-08-17",15.93,16.22,15.77,15.81,428300.0],["2020-08-18",15.77,16.05,15.67,15.71,318400.0],["2020-08-19",15.73,15.83,15.03,15.08,255100.0],["2020-08-20",14.97,15.19,14.8,15.12,279600.0],["2020-08-21",15.05,15.1,14.55,14.55,267600.0],["2020-08-24",14.57,15.02,14.52,14.83,322500.0],["2020-08-25",14.99,15.43,14.92,15.28,234200.0],["2020-08-26",15.24,15.45,14.88,15.36,327500.0],["2020-08-27",15.31,15.82,15.31,15.8,614800.0],["2020-08-28",15.88,16.5,15.88,16.4,718400.0],["2020-08-31",16.37,16.49,15.71,15.81,650600.0],["2020-09-01",15.66,16.05,15.51,15.9,334100.0],["2020-09-02",15.9,16.07,15.61,15.88,186300.0],["2020-09-03",15.81,15.89,14.99,15.05,284300.0],["2020-09-04",15.17,15.53,14.9,15.2,317200.0],["2020-09-08",15.04,15.27,14.85,14.99,404100.0],["2020-09-09",15.11,15.12,14.8,14.89,345300.0],["2020-09-10",15.01,15.11,14.61,14.68,235400.0],["2020-09-11",14.72,15.13,14.58,14.95,320900.0],["2020-09-14",15.01,15.44,14.83,14.93,234000.0],["2020-09-15",15.0,15.36,14.89,14.95,341300.0],["2020-09-16",15.03,15.24,14.93,15.05,163200.0],["2020-09-17",14.8,15.34,14.78,15.26,255000.0],["2020-09-18",15.24,15.38,15.01,15.06,251300.0],["2020-09-21",14.95,14.95,14.29,14.34,612200.0],["2020-09-22",14.36,14.61,14.08,14.16,547300.0],["2020-09-23",14.18,14.67,14.0,14.09,558000.0],["2020-09-24",14.03,14.25,13.8,14.05,409600.0],["2020-09-25",13.93,14.26,13.88,14.15,435700.0],["2020-09-28",14.39,14.78,14.39,14.67,390500.0],["2020-09-29",14.7,14.7,14.35,14.42,749300.0],["2020-09-30",14.4,14.8,14.4,14.62,603800.0],["2020-10-01",15.24,16.03,15.08,15.29,821300.0],["2020-10-02",14.9,15.35,14.9,15.32,396100.0],["2020-10-05",15.54,15.69,15.39,15.53,354900.0],["2020-10-06",15.62,15.76,15.31,15.44,417800.0],["2020-10-07",15.64,16.0,15.64,15.81,360700.0],["2020-10-08",16.0,16.1,15.85,16.04,230400.0],["2020-10-09",16.12,16.31,15.92,16.12,240600.0],["2020-10-12",16.11,16.13,15.83,16.04,114400.0],["2020-10-13",15.87,16.24,15.87,16.09,293500.0],["2020-10-14",16.06,16.17,15.93,16.03,199400.0],["2020-10-15",15.84,15.84,15.54,15.74,158500.0],["2020-10-16",15.83,16.1,15.77,16.08,195600.0],["2020-10-19",16.16,16.82,16.13,16.72,338000.0],["2020-10-20",16.85,17.6,16.8,16.87,811400.0],["2020-10-21",16.8,17.49,16.77,17.38,792200.0],["2020-10-22",17.48,17.84,17.34,17.69,614700.0],["2020-10-23",17.76,18.43,17.74,18.3,488600.0],["2020-10-26",18.12,18.22,17.48,17.64,513000.0],["2020-10-27",17.56,17.91,17.56,17.69,497300.0],["2020-10-28",17.31,17.33,17.06,17.09,729600.0],["2020-10-29",16.7,17.06,16.7,17.03,538000.0],["2020-10-30",17.05,17.36,17.0,17.07,506500.0],["2020-11-02",17.29,17.49,16.99,17.35,344500.0],["2020-11-03",17.68,18.11,17.68,18.05,277300.0],["2020-11-04",18.1,18.13,17.64,17.86,356900.0],["2020-11-05",17.86,18.42,17.86,18.37,306500.0],["2020-11-06",18.36,18.46,18.07,18.09,292600.0],["2020-11-09",19.57,22.09,19.4,21.41,1147500.0],["2020-11-10",21.77,23.11,21.26,23.07,1047400.0],["2020-11-11",22.85,23.42,22.27,22.66,800200.0],["2020-11-12",22.17,22.55,21.71,22.0,781700.0],["2020-11-13",22.08,22.73,22.02,22.65,618800.0],["2020-11-16",23.32,24.21,23.05,23.97,449700.0],["2020-11-17",22.67,22.74,22.26,22.46,503900.0],["2020-11-18",22.68,23.07,22.56,22.98,470000.0],["2020-11-19",22.92,23.76,22.82,23.75,380100.0],["2020-11-20",23.77,24.18,23.77,24.09,386900.0],["2020-11-23",24.41,24.78,24.21,24.63,356300.0],["2020-11-24",24.87,26.22,24.53,25.92,553800.0],["2020-11-25",25.55,25.74,25.01,25.42,672300.0],["2020-11-27",25.3,25.87,25.29,25.55,224700.0],["2020-11-30",25.41,25.68,24.32,24.35,563300.0],["2020-12-01",24.74,24.96,24.33,24.44,333100.0],["2020-12-02",24.34,24.74,24.21,24.45,348600.0],["2020-12-03",24.62,25.38,24.53,25.02,310900.0],["2020-12-04",25.3,26.02,25.2,25.88,200200.0],["2020-12-07",25.8,25.8,25.05,25.42,260100.0],["2020-12-08",25.1,25.52,24.5,24.6,342700.0],["2020-12-09",24.77,25.15,24.28,24.62,263000.0],["2020-12-10",24.41,25.24,24.18,25.15,306800.0],["2020-12-11",24.77,24.78,24.18,24.41,197700.0],["2020-12-14",25.07,25.36,24.51,24.52,234400.0],["2020-12-15",24.74,25.83,24.61,25.68,442500.0],["2020-12-16",25.5,25.72,24.99,25.08,500900.0],["2020-12-17",26.01,26.07,25.57,25.97,380300.0],["2020-12-18",25.87,26.34,25.83,26.05,284500.0],["2020-12-21",25.45,25.95,24.89,25.88,250600.0],["2020-12-22",26.1,26.18,25.75,26.14,198500.0],["2020-12-23",26.29,27.29,26.29,27.09,268700.0],["2020-12-24",27.13,27.15,26.82,26.92,139800.0],["2020-12-28",27.09,27.35,27.0,27.09,117600.0],["2020-12-29",27.38,27.58,27.22,27.39,278200.0],["2020-12-30",27.58,27.96,27.38,27.88,306900.0],["2020-12-31",27.89,28.07,27.64,27.74,223100.0],["2021-01-04",27.75,27.86,26.47,26.61,500400.0],["2021-01-05",26.71,27.41,26.59,27.34,457300.0],["2021-01-06",27.45,28.2,26.85,27.19,281200.0],["2021-01-07",27.35,27.79,26.85,27.06,271800.0],["2021-01-08",27.2,27.22,26.69,27.09,197600.0],["2021-01-11",26.46,27.19,26.08,27.07,191600.0],["2021-01-12",27.21,27.47,27.01,27.25,175600.0],["2021-01-13",27.11,27.74,27.1,27.61,283100.0],["2021-01-14",27.76,28.28,27.75,27.83,259700.0],["2021-01-15",27.43,27.81,25.53,25.95,1477200.0],["2021-01-19",25.95,26.32,25.15,25.22,409600.0],["2021-01-20",25.22,25.35,24.88,25.04,347900.0],["2021-01-21",25.04,25.08,23.95,24.04,399900.0],["2021-01-22",23.81,24.23,23.45,23.52,407700.0],["2021-01-25",23.35,23.77,22.33,23.71,643000.0],["2021-01-26",24.06,24.06,22.97,23.15,404200.0],["2021-01-27",22.65,22.66,21.65,22.22,402000.0],["2021-01-28",22.58,23.22,22.33,23.0,382000.0],["2021-01-29",22.87,23.1,22.27,22.55,366600.0],["2021-02-01",22.86,23.43,22.69,23.27,316500.0],["2021-02-02",23.95,24.58,23.17,24.51,303100.0],["2021-02-03",24.37,24.76,24.37,24.61,209600.0],["2021-02-04",24.85,24.85,24.52,24.64,181500.0],["2021-02-05",24.8,25.62,24.8,25.11,227900.0],["2021-02-08",25.17,25.79,24.98,25.78,178900.0],["2021-02-09",25.55,25.95,25.43,25.83,246200.0],["2021-02-10",25.85,25.96,25.53,25.58,209000.0],["2021-02-11",25.59,25.74,25.33,25.57,265700.0],["2021-02-12",25.54,25.75,25.2,25.24,306600.0],["2021-02-16",25.44,25.58,24.73,24.86,245500.0],["2021-02-17",24.53,25.03,24.42,24.98,262000.0],["2021-02-18",24.68,24.83,24.36,24.73,223100.0],["2021-02-19",24.86,25.79,24.84,25.69,206000.0],["2021-02-22",25.34,26.13,25.31,25.98,247100.0],["2021-02-23",25.92,26.9,25.65,26.6,274500.0],["2021-02-24",26.82,27.58,26.46,27.36,224100.0],["2021-02-25",27.26,27.82,26.92,26.97,419900.0],["2021-02-26",26.88,26.96,26.34,26.47,270400.0],["2021-03-01",27.7,30.75,27.7,29.95,858800.0],["2021-03-02",30.13,30.63,29.08,29.16,374100.0],["2021-03-03",29.52,29.91,29.08,29.47,362300.0],["2021-03-04",29.4,29.91,29.07,29.45,455500.0],["2021-03-05",29.53,30.59,28.98,30.54,430700.0],["2021-03-08",30.52,31.17,30.46,30.58,384800.0],["2021-03-09",29.41,29.72,28.08,28.18,1042000.0],["2021-03-10",27.74,28.63,27.38,27.81,4414800.0],["2021-03-11",28.01,28.31,27.7,28.15,848200.0],["2021-03-12",28.08,28.33,28.0,28.14,665300.0],["2021-03-15",28.11,28.24,27.36,27.54,775300.0],["2021-03-16",27.58,28.25,26.97,28.0,774800.0],["2021-03-17",28.3,28.8,27.85,28.39,472600.0],["2021-03-18",28.18,28.44,27.88,28.11,677300.0],["2021-03-19",28.02,28.39,27.95,28.24,479200.0],["2021-03-22",28.25,28.25,27.87,27.93,321900.0],["2021-03-23",27.65,27.82,27.04,27.14,521800.0],["2021-03-24",27.31,27.9,27.15,27.28,617300.0],["2021-03-25",27.02,27.64,27.02,27.56,324800.0],["2021-03-26",28.01,28.18,27.56,28.17,348100.0],["2021-03-29",28.03,28.77,28.03,28.51,358300.0],["2021-03-30",28.59,28.64,28.31,28.39,308000.0],["2021-03-31",28.38,28.69,28.31,28.49,336700.0],["2021-04-01",28.53,28.96,28.43,28.83,191200.0],["2021-04-05",29.02,29.09,28.8,29.0,272800.0],["2021-04-06",28.85,29.43,28.85,29.28,381300.0],["2021-04-07",29.29,29.44,28.92,29.33,289600.0],["2021-04-08",29.37,30.2,29.25,30.16,458400.0],["2021-04-09",30.15,31.29,30.08,31.19,608000.0],["2021-04-12",30.77,30.78,29.89,30.1,307700.0],["2021-04-13",29.98,30.07,29.65,29.78,320300.0],["2021-04-14",29.78,30.03,29.67,29.84,327400.0],["2021-04-15",30.07,30.08,29.71,30.06,319500.0],["2021-04-16",30.11,30.11,29.41,29.73,419300.0],["2021-04-19",29.83,29.83,29.21,29.3,216300.0],["2021-04-20",29.5,29.6,28.73,29.25,672500.0],["2021-04-21",29.22,29.53,28.58,29.52,292800.0],["2021-04-22",29.47,29.76,29.17,29.62,246400.0],["2021-04-23",29.61,30.48,29.58,30.42,358400.0],["2021-04-26",30.74,31.2,30.66,31.07,266600.0],["2021-04-27",31.05,31.21,30.56,31.02,172000.0],["2021-04-28",31.04,31.46,30.87,31.42,169900.0],["2021-04-29",31.7,31.71,31.38,31.61,281700.0],["2021-04-30",31.46,31.94,31.25,31.32,385000.0],["2021-05-03",31.43,31.44,31.01,31.12,288100.0],["2021-05-04",30.93,31.05,30.43,30.91,377900.0],["2021-05-05",31.02,31.32,30.84,30.99,144900.0],["2021-05-06",30.93,31.09,30.26,30.92,197100.0],["2021-05-07",30.93,31.48,30.81,31.38,153100.0],["2021-05-10",31.5,31.56,30.75,30.84,184400.0],["2021-05-11",30.17,30.56,29.92,30.18,255600.0],["2021-05-12",30.08,30.22,29.74,29.77,200600.0],["2021-05-13",29.77,30.24,29.76,30.01,198200.0],["2021-05-14",30.2,30.62,30.15,30.52,191700.0],["2021-05-17",30.37,30.53,29.85,30.07,381600.0],["2021-05-18",30.2,30.37,29.89,29.92,303400.0],["2021-05-19",29.5,29.68,27.29,29.53,685400.0],["2021-05-20",29.83,29.83,29.16,29.4,456100.0],["2021-05-21",29.6,29.94,29.48,29.8,316700.0],["2021-05-24",30.19,30.19,29.68,29.99,158300.0],["2021-05-25",30.06,30.24,29.79,29.99,365000.0],["2021-05-26",30.01,30.51,29.91,30.18,185600.0],["2021-05-27",30.75,30.75,30.28,30.54,228600.0],["2021-05-28",30.55,31.09,30.55,31.0,232600.0],["2021-06-01",31.19,31.49,30.82,30.84,243600.0],["2021-06-02",30.93,30.93,30.45,30.53,201400.0],["2021-06-03",30.22,30.96,30.13,30.8,271700.0],["2021-06-04",31.0,31.11,30.79,31.06,126700.0],["2021-06-07",31.17,31.27,30.43,30.45,318700.0],["2021-06-08",30.4,31.91,30.4,31.83,318700.0],["2021-06-09",32.0,32.0,31.16,31.59,317200.0],["2021-06-10",31.66,31.88,31.19,31.85,382000.0],["2021-06-11",32.0,32.09,31.5,31.72,361600.0],["2021-06-14",31.77,32.0,31.34,31.68,353300.0],["2021-06-15",31.6,32.19,31.54,31.79,302500.0],["2021-06-16",31.64,32.11,31.42,31.59,268400.0],["2021-06-17",31.51,31.7,30.82,31.06,241700.0],["2021-06-18",30.61,31.1,30.42,30.79,249400.0],["2021-06-21",31.1,31.56,30.59,31.53,232200.0],["2021-06-22",31.39,31.74,31.21,31.69,204300.0],["2021-06-23",31.56,31.82,31.48,31.69,357700.0],["2021-06-24",31.81,31.81,31.48,31.7,294100.0],["2021-06-25",31.64,32.01,31.56,31.71,253700.0],["2021-06-28",31.52,31.75,30.57,30.8,330500.0],["2021-06-29",30.93,31.03,30.38,30.57,468800.0],["2021-06-30",30.48,30.82,30.16,30.8,424700.0],["2021-07-01",30.83,31.21,30.65,31.21,284900.0],["2021-07-02",31.26,31.64,30.02,31.39,347100.0],["2021-07-06",31.43,31.43,30.72,31.0,295200.0],["2021-07-07",31.1,31.95,30.92,31.23,197900.0],["2021-07-08",30.65,31.2,30.55,30.89,266700.0],["2021-07-09",31.2,31.26,30.95,30.97,373000.0],["2021-07-12",30.75,30.75,29.62,30.33,464400.0],["2021-07-13",30.09,30.09,29.1,29.15,594600.0],["2021-07-14",29.2,29.49,28.62,28.68,386000.0],["2021-07-15",28.5,28.83,28.3,28.46,481400.0],["2021-07-16",28.6,28.89,28.27,28.4,420900.0],["2021-07-19",27.63,27.77,27.03,27.26,236700.0],["2021-07-20",27.3,28.32,27.28,28.22,262600.0],["2021-07-21",28.39,29.17,28.39,29.15,247300.0],["2021-07-22",30.26,31.09,29.76,30.65,739700.0],["2021-07-23",30.69,31.28,30.52,31.01,567900.0],["2021-07-26",30.76,31.06,30.4,30.6,457500.0],["2021-07-27",30.27,30.85,29.86,30.75,251600.0],["2021-07-28",30.97,31.24,30.68,31.02,225100.0],["2021-07-29",31.32,31.45,30.82,30.85,283200.0],["2021-07-30",30.64,30.84,30.16,30.53,276700.0],["2021-08-02",30.76,31.1,30.15,30.16,80600.0],["2021-08-03",30.31,30.66,30.16,30.39,238700.0],["2021-08-04",30.08,30.35,30.02,30.04,156000.0],["2021-08-05",30.14,30.75,30.14,30.61,222400.0],["2021-08-06",30.87,31.09,30.67,31.06,136200.0],["2021-08-09",31.13,31.13,30.55,30.9,92000.0],["2021-08-10",30.96,31.73,30.93,31.69,384200.0],["2021-08-11",31.41,31.83,30.62,30.79,239900.0],["2021-08-12",30.49,30.63,28.88,29.15,400500.0],["2021-08-13",29.09,29.18,28.66,28.77,191300.0],["2021-08-16",28.54,28.57,27.93,28.12,416900.0],["2021-08-17",27.91,27.91,27.41,27.51,125100.0],["2021-08-18",27.61,27.61,27.2,27.26,121800.0],["2021-08-19",26.76,27.04,26.5,26.81,179400.0],["2021-08-20",26.81,27.3,26.58,27.25,159700.0],["2021-08-23",27.66,28.61,27.66,28.12,261100.0],["2021-08-24",28.38,28.43,28.12,28.29,150700.0],["2021-08-25",27.6,28.39,26.91,28.32,387200.0],["2021-08-26",28.0,28.09,27.45,27.55,315500.0],["2021-08-27",27.61,28.77,27.61,28.59,328100.0],["2021-08-30",28.65,28.82,28.39,28.44,156800.0],["2021-08-31",28.54,29.4,28.52,28.84,457100.0],["2021-09-01",29.11,29.87,29.07,29.38,306400.0],["2021-09-02",29.66,30.85,29.58,30.78,375800.0],["2021-09-03",30.67,30.83,30.2,30.39,200300.0],["2021-09-07",30.32,30.51,30.09,30.19,223000.0],["2021-09-08",30.14,31.08,30.09,30.33,215800.0],["2021-09-09",30.33,31.1,30.33,30.54,301700.0],["2021-09-10",30.7,30.93,30.24,30.31,211400.0],["2021-09-13",30.53,30.98,30.32,30.57,199100.0],["2021-09-14",30.58,30.74,30.23,30.33,194800.0],["2021-09-15",30.54,30.69,30.15,30.56,174900.0],["2021-09-16",30.47,30.51,29.28,29.3,229100.0],["2021-09-17",29.3,29.56,28.75,28.79,207800.0],["2021-09-20",28.17,28.43,27.69,28.26,192500.0],["2021-09-21",28.38,28.55,28.03,28.28,159000.0],["2021-09-22",28.28,28.88,28.24,28.68,130300.0],["2021-09-23",28.98,29.19,28.91,29.08,108600.0],["2021-09-24",28.92,29.34,28.64,29.27,85800.0],["2021-09-27",29.5,30.22,29.24,30.2,348600.0],["2021-09-28",30.0,30.0,29.53,29.81,184700.0],["2021-09-29",29.89,30.08,29.36,29.47,218100.0],["2021-09-30",29.48,30.51,29.48,29.87,215200.0],["2021-10-01",30.03,30.25,29.7,30.07,162000.0],["2021-10-04",29.99,30.15,29.05,29.57,206600.0],["2021-10-05",29.62,29.72,29.34,29.39,138000.0],["2021-10-06",28.99,29.15,28.52,29.05,122300.0],["2021-10-07",29.16,29.64,29.15,29.58,177900.0],["2021-10-08",29.74,30.7,29.73,30.28,416500.0],["2021-10-11",30.38,30.38,30.08,30.24,53700.0],["2021-10-12",30.26,30.58,30.22,30.3,268000.0],["2021-10-13",30.27,30.57,30.09,30.48,89500.0],["2021-10-14",30.91,30.98,30.6,30.75,85400.0],["2021-10-15",30.83,31.46,30.79,31.31,415700.0],["2021-10-18",31.09,31.09,30.11,30.7,155000.0],["2021-10-19",30.8,30.8,30.21,30.3,122400.0],["2021-10-20",30.22,30.69,30.17,30.44,130800.0],["2021-10-21",30.39,30.69,30.27,30.44,112300.0],["2021-10-22",30.46,30.66,30.12,30.3,81500.0],["2021-10-25",30.37,31.04,30.14,30.78,216900.0],["2021-10-26",31.01,31.04,30.33,30.35,145900.0],["2021-10-27",30.31,30.5,29.83,29.84,209300.0],["2021-10-28",30.11,30.54,29.55,30.37,251900.0],["2021-10-29",30.31,30.39,30.04,30.37,182800.0],["2021-11-01",30.43,30.73,30.26,30.72,109000.0],["2021-11-02",30.58,31.21,30.41,30.7,132100.0],["2021-11-03",30.57,31.18,30.57,31.14,126500.0],["2021-11-04",31.17,31.4,31.03,31.3,82800.0],["2021-11-05",31.4,33.68,31.4,33.41,397600.0],["2021-11-08",33.26,33.91,33.03,33.66,265300.0],["2021-11-09",33.62,34.09,33.48,34.05,135800.0],["2021-11-10",33.9,34.19,33.14,33.34,149500.0],["2021-11-11",32.86,33.0,29.65,29.8,600500.0],["2021-11-12",29.97,29.98,29.05,29.81,355900.0],["2021-11-15",30.0,30.0,28.99,29.35,377100.0],["2021-11-16",29.2,29.36,28.48,29.13,271200.0],["2021-11-17",28.99,28.99,28.28,28.37,323100.0],["2021-11-18",28.57,28.63,28.17,28.3,354600.0],["2021-11-19",28.11,28.22,27.75,27.86,297600.0],["2021-11-22",28.01,28.01,27.11,27.11,246500.0],["2021-11-23",27.17,27.19,26.56,26.98,517900.0],["2021-11-24",26.67,26.88,26.24,26.64,346300.0],["2021-11-26",25.26,25.42,24.15,24.82,653400.0],["2021-11-29",25.29,25.67,24.6,24.73,500600.0],["2021-11-30",24.32,24.94,23.79,24.07,550800.0],["2021-12-01",24.72,24.72,23.53,23.54,607400.0],["2021-12-02",23.66,24.5,23.56,24.29,753100.0],["2021-12-03",24.12,24.22,23.11,23.2,665900.0],["2021-12-06",23.45,24.17,23.24,24.09,397000.0],["2021-12-07",24.53,25.5,24.5,24.9,467000.0],["2021-12-08",25.03,25.09,24.43,24.65,351100.0],["2021-12-09",24.38,24.48,24.08,24.23,220900.0],["2021-12-10",24.49,24.51,23.82,23.92,236500.0],["2021-12-13",23.8,23.8,23.03,23.44,211400.0],["2021-12-14",23.4,23.9,23.28,23.32,245500.0],["2021-12-15",23.29,23.71,22.8,23.66,286800.0],["2021-12-16",23.85,24.08,23.47,23.49,321500.0],["2021-12-17",23.33,24.52,23.27,24.09,491600.0],["2021-12-20",23.45,23.76,23.14,23.57,443000.0],["2021-12-21",23.64,25.18,23.55,24.93,778700.0],["2021-12-22",24.75,25.54,24.75,25.51,326800.0],["2021-12-23",25.76,25.8,25.29,25.34,197700.0],["2021-12-27",25.31,25.72,25.01,25.26,94600.0],["2021-12-28",25.17,25.42,25.12,25.2,82600.0],["2021-12-29",25.08,25.42,24.97,24.99,419800.0],["2021-12-30",25.0,25.16,24.76,24.76,217100.0],["2021-12-31",24.74,25.33,24.7,25.24,179300.0],["2022-01-03",25.33,25.86,25.3,25.77,134500.0],["2022-01-04",25.75,26.45,25.72,25.87,400700.0],["2022-01-05",25.77,26.23,25.02,25.02,277600.0],["2022-01-06",25.24,25.37,24.52,25.26,206900.0],["2022-01-07",25.3,25.61,25.16,25.5,151500.0],["2022-01-10",25.24,25.4,24.68,25.29,195000.0],["2022-01-11",25.22,26.15,25.11,26.11,177600.0],["2022-01-12",26.23,26.55,26.23,26.38,157400.0],["2022-01-13",26.63,27.0,26.25,26.69,315600.0],["2022-01-14",26.43,26.69,26.03,26.4,205500.0],["2022-01-18",26.32,26.62,26.08,26.5,263500.0],["2022-01-19",26.53,26.53,25.45,25.53,336000.0],["2022-01-20",25.71,25.71,24.85,24.88,294000.0],["2022-01-21",24.65,24.82,24.17,24.55,358800.0],["2022-01-24",23.94,24.5,23.3,24.49,304100.0],["2022-01-25",24.07,24.64,23.65,24.4,295700.0],["2022-01-26",24.74,25.25,24.29,24.42,232700.0],["2022-01-27",24.36,24.57,23.71,23.76,322300.0],["2022-01-28",23.65,23.9,23.08,23.89,187000.0],["2022-01-31",23.83,25.35,23.83,25.25,287600.0],["2022-02-01",25.22,25.83,25.1,25.81,222600.0],["2022-02-02",25.7,26.11,25.56,25.97,413700.0],["2022-02-03",25.69,25.78,24.86,24.88,226700.0],["2022-02-04",24.63,25.08,24.36,24.9,204900.0],["2022-02-07",24.99,25.39,24.74,24.83,188400.0],["2022-02-08",24.54,25.83,24.44,25.6,220000.0],["2022-02-09",25.87,26.3,25.86,26.04,278900.0],["2022-02-10",25.65,26.32,25.6,25.71,176900.0],["2022-02-11",25.13,26.19,24.56,24.8,472900.0],["2022-02-14",24.73,25.25,24.6,24.98,317900.0],["2022-02-15",25.71,26.76,25.61,26.71,397500.0],["2022-02-16",26.51,26.62,25.98,26.42,317400.0],["2022-02-17",26.15,26.4,25.79,25.79,578600.0],["2022-02-18",25.87,25.99,25.38,25.44,253000.0],["2022-02-22",25.25,25.34,24.82,24.94,258300.0],["2022-02-23",25.25,25.43,24.51,24.55,203900.0],["2022-02-24",23.7,25.09,23.56,24.99,536100.0],["2022-02-25",25.23,26.23,24.99,26.15,633500.0],["2022-02-28",25.89,27.18,25.84,26.76,522800.0],["2022-03-01",26.61,27.38,26.44,27.14,522400.0],["2022-03-02",27.42,27.97,27.36,27.74,418000.0],["2022-03-03",27.82,27.82,27.21,27.24,194100.0],["2022-03-04",26.97,26.97,26.29,26.5,198500.0],["2022-03-07",26.52,26.8,24.1,24.15,758800.0],["2022-03-08",24.33,24.45,22.6,23.41,680000.0],["2022-03-09",23.84,25.96,23.84,25.9,778800.0],["2022-03-10",25.32,26.13,25.2,25.48,234700.0],["2022-03-11",25.82,25.82,24.25,24.26,375000.0],["2022-03-14",24.41,24.41,23.21,23.35,238100.0],["2022-03-15",23.71,23.91,23.24,23.78,286700.0],["2022-03-16",24.16,24.37,23.23,24.04,431400.0],["2022-03-17",23.87,24.23,23.72,24.23,239800.0],["2022-03-18",24.18,25.75,24.18,25.62,296300.0],["2022-03-21",25.45,25.83,25.13,25.69,226900.0],["2022-03-22",25.78,26.29,25.72,26.2,247800.0],["2022-03-23",26.09,26.09,25.38,25.39,203700.0],["2022-03-24",25.45,25.69,25.11,25.51,389600.0],["2022-03-25",25.59,25.59,25.07,25.46,177100.0],["2022-03-28",25.39,25.43,25.02,25.39,190200.0],["2022-03-29",25.77,26.4,25.77,26.26,594700.0],["2022-03-30",26.31,26.31,25.88,26.17,442900.0],["2022-03-31",26.28,26.69,26.05,26.08,298800.0],["2022-04-01",26.33,26.38,25.83,26.21,336400.0],["2022-04-04",26.23,27.5,26.23,27.45,400400.0],["2022-04-05",27.54,27.95,26.53,26.56,226400.0],["2022-04-06",26.16,26.3,25.55,25.74,506900.0],["2022-04-07",25.65,26.18,25.38,26.06,134300.0],["2022-04-08",26.12,26.12,25.61,25.93,215500.0],["2022-04-11",25.75,25.75,25.03,25.08,174200.0],["2022-04-12",25.32,25.59,25.12,25.43,158200.0],["2022-04-13",25.48,26.44,25.48,26.32,142600.0],["2022-04-14",26.47,26.93,26.46,26.63,143200.0],["2022-04-18",26.35,26.48,25.82,26.05,134600.0],["2022-04-19",26.03,27.32,26.01,27.28,146200.0],["2022-04-20",27.62,27.84,27.2,27.24,120100.0],["2022-04-21",27.55,27.82,26.4,26.52,337200.0],["2022-04-22",26.35,26.46,25.66,25.7,161100.0],["2022-04-25",25.44,26.65,25.11,26.55,333400.0],["2022-04-26",26.39,26.46,25.27,25.51,257700.0],["2022-04-27",25.53,26.03,25.44,25.8,241500.0],["2022-04-28",25.96,26.49,25.41,26.24,164900.0],["2022-04-29",25.98,26.52,23.64,23.78,2005600.0],["2022-05-02",23.71,24.86,23.55,24.85,391100.0],["2022-05-03",24.94,24.94,24.11,24.11,280500.0],["2022-05-04",24.09,24.8,23.74,24.69,336500.0],["2022-05-05",24.35,24.72,23.71,24.05,200300.0],["2022-05-06",23.86,24.03,23.33,23.81,180700.0],["2022-05-09",23.24,23.36,22.22,22.35,498800.0],["2022-05-10",22.84,23.06,21.27,21.81,650600.0],["2022-05-11",21.69,22.25,21.08,21.32,413000.0],["2022-05-12",21.09,21.78,20.96,21.63,355600.0],["2022-05-13",21.97,23.43,21.97,23.31,303900.0],["2022-05-16",23.3,23.38,22.49,22.83,277600.0],["2022-05-17",23.24,23.8,23.06,23.8,331300.0],["2022-05-18",23.36,23.83,22.69,23.17,595700.0],["2022-05-19",22.84,23.26,22.64,22.9,289200.0],["2022-05-20",23.18,23.35,22.54,23.13,249900.0],["2022-05-23",23.38,23.95,23.23,23.83,147300.0],["2022-05-24",23.36,23.47,22.69,23.09,233300.0],["2022-05-25",22.97,23.52,22.91,23.44,157000.0],["2022-05-26",23.59,23.95,23.4,23.76,250800.0],["2022-05-27",24.02,25.03,23.84,24.95,316200.0],["2022-05-31",24.87,25.38,24.59,24.97,405600.0],["2022-06-01",26.0,27.91,26.0,26.89,1018500.0],["2022-06-02",26.84,27.72,26.84,27.37,315700.0],["2022-06-03",26.95,27.24,26.77,26.93,178900.0],["2022-06-06",27.71,27.77,26.97,27.02,216100.0],["2022-06-07",26.64,26.96,26.4,26.88,299900.0],["2022-06-08",26.66,26.74,25.97,26.36,325300.0],["2022-06-09",26.22,26.22,25.61,25.73,243000.0],["2022-06-10",25.03,25.21,24.34,24.43,269100.0],["2022-06-13",23.43,24.61,23.43,24.26,389900.0],["2022-06-14",24.4,24.4,23.62,23.75,260800.0],["2022-06-15",24.04,24.09,23.26,23.66,295500.0],["2022-06-16",22.91,23.05,22.29,22.33,343800.0],["2022-06-17",22.36,23.0,22.31,22.8,259400.0],["2022-06-21",23.44,23.75,23.28,23.56,214000.0],["2022-06-22",23.15,23.45,22.82,23.19,223400.0],["2022-06-23",23.59,24.3,23.53,24.19,332600.0],["2022-06-24",24.27,24.99,24.27,24.95,199600.0],["2022-06-27",25.08,25.08,24.41,24.9,167500.0],["2022-06-28",25.09,25.43,24.66,24.69,263600.0],["2022-06-29",24.83,24.83,24.04,24.13,260900.0],["2022-06-30",23.79,24.68,23.48,24.62,213000.0],["2022-07-01",24.51,24.84,24.23,24.8,81800.0],["2022-07-05",24.29,24.55,23.98,24.53,194400.0],["2022-07-06",24.56,24.7,23.9,24.26,151700.0],["2022-07-07",24.51,25.08,24.35,25.03,154900.0],["2022-07-08",25.0,25.12,24.56,24.69,197600.0],["2022-07-11",24.43,24.5,24.01,24.43,155200.0],["2022-07-12",24.34,24.75,24.27,24.44,134000.0],["2022-07-13",24.09,24.09,23.42,23.78,196700.0],["2022-07-14",23.38,23.77,23.02,23.58,132600.0],["2022-07-15",23.97,24.1,23.64,24.04,148400.0],["2022-07-18",24.41,25.25,24.41,25.22,257600.0],["2022-07-19",25.47,26.22,25.47,26.2,184900.0],["2022-07-20",26.09,26.09,25.49,25.98,214700.0],["2022-07-21",25.81,26.04,25.6,26.04,107300.0],["2022-07-22",26.16,26.2,25.49,25.63,99000.0],["2022-07-25",25.8,26.12,25.55,26.12,122700.0],["2022-07-26",26.14,26.14,25.09,25.23,211500.0],["2022-07-27",25.61,25.83,25.3,25.6,180600.0],["2022-07-28",25.74,25.84,25.37,25.76,260200.0],["2022-07-29",25.72,26.52,25.61,26.48,155400.0],["2022-08-01",26.35,26.9,26.3,26.76,138600.0],["2022-08-02",26.37,26.46,25.88,26.21,251200.0],["2022-08-03",26.48,26.78,26.22,26.59,217100.0],["2022-08-04",26.61,27.07,26.58,26.72,134200.0],["2022-08-05",26.31,26.8,26.22,26.74,99600.0],["2022-08-08",26.72,26.91,26.0,26.17,259500.0],["2022-08-09",26.18,26.18,25.64,25.8,159300.0],["2022-08-10",24.61,25.0,21.43,21.48,992200.0],["2022-08-11",21.81,21.88,20.01,20.86,1067200.0],["2022-08-12",20.92,21.77,20.58,21.58,690000.0],["2022-08-15",21.32,21.49,21.19,21.24,328000.0],["2022-08-16",21.24,21.25,20.89,20.9,494300.0],["2022-08-17",20.76,20.86,20.41,20.58,407200.0],["2022-08-18",20.65,20.65,20.32,20.38,225600.0],["2022-08-19",20.34,20.34,19.85,20.11,328400.0],["2022-08-22",19.88,19.88,19.33,19.54,366900.0],["2022-08-23",19.49,19.78,19.36,19.57,226200.0],["2022-08-24",19.44,19.99,19.44,19.95,284400.0],["2022-08-25",20.11,20.55,19.95,20.52,358200.0],["2022-08-26",20.51,20.63,19.16,19.2,430900.0],["2022-08-29",18.93,19.13,18.74,19.02,297300.0],["2022-08-30",19.18,19.26,18.44,18.54,602100.0],["2022-08-31",18.56,18.63,18.21,18.26,395500.0],["2022-09-01",18.08,18.08,17.41,17.68,498300.0],["2022-09-02",17.94,18.02,17.62,17.75,288300.0],["2022-09-06",17.84,17.88,17.53,17.65,502800.0],["2022-09-07",17.56,17.97,17.39,17.94,309600.0],["2022-09-08",17.83,18.46,17.67,18.42,606100.0],["2022-09-09",18.58,19.01,18.58,18.84,565400.0],["2022-09-12",18.99,19.08,18.52,18.72,523200.0],["2022-09-13",18.2,18.35,17.7,17.91,408300.0],["2022-09-14",17.86,18.07,17.71,17.84,302300.0],["2022-09-15",17.73,17.92,17.54,17.57,420100.0],["2022-09-16",17.37,17.5,17.22,17.47,454500.0],["2022-09-19",17.25,17.71,17.25,17.58,255300.0],["2022-09-20",17.39,17.42,17.2,17.24,244900.0],["2022-09-21",17.36,17.37,16.71,16.71,344300.0],["2022-09-22",16.66,16.73,16.41,16.46,303600.0],["2022-09-23",16.09,16.2,15.45,15.56,413200.0],["2022-09-26",15.5,15.78,15.23,15.5,397800.0],["2022-09-27",15.7,16.15,15.61,15.86,394100.0],["2022-09-28",15.85,16.29,15.81,16.23,438200.0],["2022-09-29",16.01,16.01,15.47,15.76,631400.0],["2022-09-30",15.69,15.81,15.31,15.33,264200.0],["2022-10-03",15.59,15.93,15.24,15.88,382400.0],["2022-10-04",16.26,17.04,16.25,16.88,464800.0],["2022-10-05",16.54,16.96,16.54,16.82,453800.0],["2022-10-06",16.82,16.94,16.48,16.62,419200.0],["2022-10-07",16.44,16.46,16.16,16.37,453900.0],["2022-10-10",16.53,16.69,16.26,16.28,204400.0],["2022-10-11",16.17,16.83,15.94,16.24,465900.0],["2022-10-12",16.09,16.32,15.98,16.26,295700.0],["2022-10-13",15.87,16.97,15.77,16.84,668300.0],["2022-10-14",17.1,17.11,16.35,16.37,467200.0],["2022-10-17",16.67,17.14,16.62,17.02,506100.0],["2022-10-18",17.39,17.65,17.11,17.25,424800.0],["2022-10-19",17.08,17.22,16.86,17.16,334000.0],["2022-10-20",17.28,17.49,17.0,17.03,321200.0],["2022-10-21",17.03,17.68,16.98,17.64,334300.0],["2022-10-24",17.65,17.82,17.41,17.79,469100.0],["2022-10-25",17.84,18.4,17.79,18.38,543800.0],["2022-10-26",18.34,19.19,18.24,18.71,467100.0],["2022-10-27",18.71,19.19,18.7,19.15,383300.0],["2022-10-28",19.15,19.15,18.89,19.09,288600.0],["2022-10-31",18.92,19.17,18.88,19.09,207500.0],["2022-11-01",19.32,19.43,18.45,18.51,379200.0],["2022-11-02",18.51,18.61,17.65,17.68,373600.0],["2022-11-03",17.46,17.92,17.37,17.65,270200.0],["2022-11-04",18.04,18.14,17.62,18.04,233200.0],["2022-11-07",18.07,18.1,17.63,17.94,325000.0],["2022-11-08",17.91,18.39,17.86,18.22,208600.0],["2022-11-09",18.15,18.15,17.66,17.77,422600.0],["2022-11-10",18.8,21.45,18.71,21.35,1050400.0],["2022-11-11",21.49,21.97,20.95,21.76,526700.0],["2022-11-14",21.46,22.01,21.1,21.74,414200.0],["2022-11-15",22.05,22.68,21.73,21.96,435700.0],["2022-11-16",21.81,22.07,21.44,21.46,462900.0],["2022-11-17",21.08,21.6,20.93,21.35,273900.0],["2022-11-18",21.57,21.57,21.1,21.25,252800.0],["2022-11-21",21.04,21.39,20.83,21.28,272300.0],["2022-11-22",21.46,21.54,21.18,21.49,403500.0],["2022-11-23",21.44,21.88,21.44,21.59,160600.0],["2022-11-25",21.68,21.77,21.47,21.72,57700.0],["2022-11-28",21.48,21.81,21.28,21.29,205500.0],["2022-11-29",21.37,21.44,21.1,21.13,222300.0],["2022-11-30",21.39,21.72,20.97,21.56,302500.0],["2022-12-01",21.58,21.73,21.38,21.66,175900.0],["2022-12-02",21.27,21.43,20.87,20.96,332800.0],["2022-12-05",20.81,21.17,20.69,20.92,196600.0],["2022-12-06",21.02,21.06,20.59,20.62,177000.0],["2022-12-07",20.59,20.66,20.3,20.35,206900.0],["2022-12-08",20.45,20.73,20.32,20.52,351300.0],["2022-12-09",20.41,20.66,20.33,20.37,129400.0],["2022-12-12",21.15,21.57,20.83,20.93,441300.0],["2022-12-13",21.49,21.69,20.65,20.78,250700.0],["2022-12-14",20.78,21.12,20.56,20.82,264200.0],["2022-12-15",20.53,20.75,20.23,20.39,218000.0],["2022-12-16",20.28,20.48,19.38,19.41,285700.0],["2022-12-19",19.49,19.79,19.4,19.5,200100.0],["2022-12-20",19.4,19.59,19.23,19.26,184200.0],["2022-12-21",19.39,19.64,19.35,19.58,342900.0],["2022-12-22",19.39,19.54,18.75,19.1,351500.0],["2022-12-23",19.1,19.15,18.9,19.1,115000.0],["2022-12-27",19.1,19.16,18.93,19.15,85900.0],["2022-12-28",18.95,19.26,18.74,18.78,159200.0],["2022-12-29",18.93,19.45,18.81,19.37,165600.0],["2022-12-30",19.17,19.64,19.17,19.34,285700.0],["2023-01-03",19.54,19.77,19.23,19.46,229700.0],["2023-01-04",19.7,19.99,19.69,19.95,177400.0],["2023-01-05",19.72,19.76,19.39,19.56,102200.0],["2023-01-06",19.65,20.0,19.33,19.94,154000.0],["2023-01-09",20.19,20.67,20.11,20.2,234400.0],["2023-01-10",20.07,20.49,19.99,20.47,228900.0],["2023-01-11",20.54,20.64,20.4,20.6,154000.0],["2023-01-12",20.74,21.52,20.65,21.51,256200.0],["2023-01-13",21.23,21.65,21.11,21.11,245800.0],["2023-01-17",21.22,21.52,21.0,21.46,248500.0],["2023-01-18",21.5,21.85,21.14,21.15,319500.0],["2023-01-19",21.07,21.26,20.8,20.99,130900.0],["2023-01-20",20.92,21.32,20.81,21.24,113300.0],["2023-01-23",21.32,21.81,21.18,21.81,218400.0],["2023-01-24",21.7,21.89,21.62,21.74,121100.0],["2023-01-25",21.43,22.05,21.42,21.96,157200.0],["2023-01-26",22.24,22.33,21.96,22.16,109700.0],["2023-01-27",21.94,22.49,21.94,22.34,155700.0],["2023-01-30",22.11,22.37,21.99,22.08,139600.0],["2023-01-31",22.19,22.61,21.95,22.6,192400.0],["2023-02-01",22.48,22.84,22.16,22.71,397900.0],["2023-02-02",22.85,23.29,22.73,23.07,269700.0],["2023-02-03",22.65,23.24,22.53,22.61,153200.0],["2023-02-06",22.41,22.5,22.23,22.35,106400.0],["2023-02-07",22.35,22.55,22.09,22.47,175200.0],["2023-02-08",22.36,22.61,22.23,22.47,129600.0],["2023-02-09",22.78,23.04,21.98,22.03,253100.0],["2023-02-10",22.06,22.21,21.79,22.06,92800.0],["2023-02-13",22.16,22.68,21.79,22.62,194200.0],["2023-02-14",23.06,24.12,22.9,23.76,697900.0],["2023-02-15",23.53,23.55,22.97,23.35,348600.0],["2023-02-16",23.24,23.8,23.01,23.59,499600.0],["2023-02-17",23.56,23.7,23.12,23.33,257800.0],["2023-02-21",23.13,23.25,22.47,22.61,243000.0],["2023-02-22",22.55,22.97,22.35,22.83,189200.0],["2023-02-23",22.93,23.03,22.37,22.77,183300.0],["2023-02-24",22.32,22.5,22.14,22.48,190900.0],["2023-02-27",22.69,22.89,22.5,22.61,109100.0],["2023-02-28",22.52,22.77,22.48,22.58,196600.0],["2023-03-01",22.61,22.88,22.47,22.68,130300.0],["2023-03-02",22.43,22.66,22.38,22.6,144100.0],["2023-03-03",22.56,23.12,22.55,23.1,92600.0],["2023-03-06",23.18,23.18,22.72,22.81,108000.0],["2023-03-07",22.85,22.93,22.37,22.42,110700.0],["2023-03-08",22.47,22.59,22.19,22.35,117400.0],["2023-03-09",22.4,22.47,21.91,21.95,103800.0],["2023-03-10",21.9,22.02,21.36,21.56,159200.0],["2023-03-13",21.2,21.7,21.09,21.47,141300.0],["2023-03-14",21.76,21.96,21.47,21.76,119700.0],["2023-03-15",21.22,21.22,20.3,20.78,217500.0],["2023-03-16",20.61,21.14,20.38,21.11,199100.0],["2023-03-17",20.95,20.95,20.41,20.58,161800.0],["2023-03-20",20.58,20.83,20.49,20.62,201300.0],["2023-03-21",20.93,21.17,20.9,21.1,95900.0],["2023-03-22",21.13,21.49,20.94,20.95,175000.0],["2023-03-23",21.05,21.71,21.05,21.33,236900.0],["2023-03-24",21.08,21.12,20.7,21.1,126200.0],["2023-03-27",21.19,21.34,21.14,21.31,153200.0],["2023-03-28",21.36,21.6,21.21,21.29,227700.0],["2023-03-29",21.48,21.63,21.4,21.63,131000.0],["2023-03-30",21.75,22.33,21.64,22.33,161700.0],["2023-03-31",22.49,22.67,22.27,22.63,233900.0],["2023-04-03",22.65,23.05,22.65,23.02,203200.0],["2023-04-04",23.05,23.72,22.69,23.07,261300.0],["2023-04-05",23.02,23.34,22.92,23.04,256700.0],["2023-04-06",23.05,23.64,22.61,23.3,222400.0],["2023-04-10",23.14,23.86,23.14,23.84,142200.0],["2023-04-11",24.04,24.13,23.64,24.05,131500.0],["2023-04-12",24.19,24.32,23.89,23.99,136800.0],["2023-04-13",24.16,24.31,23.73,24.09,143000.0],["2023-04-14",24.0,24.09,23.36,23.54,119700.0],["2023-04-17",23.5,23.95,23.47,23.93,107600.0],["2023-04-18",23.96,24.13,23.77,23.85,94000.0],["2023-04-19",23.66,23.82,23.42,23.57,110500.0],["2023-04-20",23.34,23.61,23.22,23.31,166000.0],["2023-04-21",23.27,23.51,22.93,23.08,219900.0],["2023-04-24",23.12,23.14,22.77,22.89,84500.0],["2023-04-25",22.7,22.81,22.45,22.54,109600.0],["2023-04-26",22.44,22.49,22.25,22.3,78200.0],["2023-04-27",22.4,22.65,22.3,22.59,124600.0],["2023-04-28",22.46,22.58,22.41,22.52,134500.0],["2023-05-01",22.42,22.89,22.42,22.55,117200.0],["2023-05-02",22.47,22.53,21.75,22.05,138900.0],["2023-05-03",22.13,22.5,22.13,22.23,151500.0],["2023-05-04",22.16,22.22,21.46,21.7,388900.0],["2023-05-05",21.99,22.2,21.85,22.09,102100.0],["2023-05-08",22.15,22.29,22.0,22.25,159900.0],["2023-05-09",22.11,22.2,21.97,22.12,98500.0],["2023-05-10",22.21,22.23,21.78,21.98,114200.0],["2023-05-11",21.79,21.83,21.48,21.57,148700.0],["2023-05-12",21.57,21.94,21.34,21.5,112600.0],["2023-05-15",21.5,21.97,21.5,21.82,127900.0],["2023-05-16",21.75,22.0,21.53,21.63,137800.0],["2023-05-17",21.69,22.12,21.69,22.04,118000.0],["2023-05-18",21.92,22.07,21.84,22.01,167100.0],["2023-05-19",22.19,22.47,22.19,22.3,109800.0],["2023-05-22",22.3,22.61,22.28,22.51,92800.0],["2023-05-23",22.38,22.51,21.71,21.79,123600.0],["2023-05-24",21.67,21.67,21.38,21.49,114600.0],["2023-05-25",21.45,21.73,21.31,21.61,89700.0],["2023-05-26",21.61,22.22,21.61,22.05,122700.0],["2023-05-30",22.12,22.21,21.93,22.01,127300.0],["2023-05-31",22.85,22.85,20.19,20.48,578900.0],["2023-06-01",20.44,20.73,20.27,20.64,795500.0],["2023-06-02",20.94,21.69,20.76,21.44,839400.0],["2023-06-05",21.45,21.6,21.23,21.5,588500.0],["2023-06-06",21.41,21.83,21.4,21.65,802600.0],["2023-06-07",21.77,21.82,21.23,21.37,244700.0],["2023-06-08",21.42,21.49,20.87,20.9,160100.0],["2023-06-09",20.96,21.15,20.83,20.84,150400.0],["2023-06-12",20.96,20.96,20.63,20.73,150600.0],["2023-06-13",20.88,21.3,20.88,20.94,164900.0],["2023-06-14",20.99,21.16,20.68,20.77,171600.0],["2023-06-15",20.82,21.37,20.74,21.23,208800.0],["2023-06-16",21.39,21.86,21.29,21.53,261100.0],["2023-06-20",21.42,21.77,21.24,21.75,190400.0],["2023-06-21",21.75,22.13,21.53,22.03,247200.0],["2023-06-22",21.97,22.25,21.85,22.04,175200.0],["2023-06-23",21.73,21.73,21.06,21.24,214800.0],["2023-06-26",21.24,21.41,21.17,21.3,137400.0],["2023-06-27",21.32,21.42,21.18,21.38,226000.0],["2023-06-28",21.38,21.5,21.19,21.48,135300.0],["2023-06-29",21.58,21.76,21.45,21.68,439200.0],["2023-06-30",21.92,22.47,21.87,22.38,392300.0],["2023-07-03",22.34,22.49,22.24,22.29,28100.0],["2023-07-05",22.25,22.56,22.11,22.52,141200.0],["2023-07-06",22.26,22.26,21.5,21.57,150900.0],["2023-07-07",21.61,21.8,21.6,21.73,121000.0],["2023-07-10",21.77,21.77,21.46,21.6,76600.0],["2023-07-11",21.73,21.98,21.59,21.98,119500.0],["2023-07-12",22.24,22.33,21.96,22.12,84500.0],["2023-07-13",22.29,22.47,22.14,22.26,91800.0],["2023-07-14",22.35,22.35,21.92,22.0,71800.0],["2023-07-17",22.0,22.03,21.85,21.88,107600.0],["2023-07-18",21.92,22.25,21.89,22.24,143300.0],["2023-07-19",22.2,22.38,21.94,22.1,82900.0],["2023-07-20",22.1,22.1,21.56,21.66,111600.0],["2023-07-21",21.69,21.95,21.55,21.88,113300.0],["2023-07-24",21.93,21.95,21.77,21.88,83300.0],["2023-07-25",21.79,22.41,21.79,22.35,143900.0],["2023-07-26",22.27,22.42,22.09,22.31,141200.0],["2023-07-27",22.51,22.51,21.86,21.9,188600.0],["2023-07-28",22.11,22.35,22.08,22.24,163300.0],["2023-07-31",22.4,22.87,22.29,22.85,147900.0],["2023-08-01",22.76,22.96,22.48,22.73,137300.0],["2023-08-02",22.52,22.52,21.94,22.36,270600.0],["2023-08-03",22.17,22.6,21.92,22.42,488700.0],["2023-08-04",22.4,22.87,22.24,22.27,194500.0],["2023-08-07",22.29,22.77,22.27,22.65,97900.0],["2023-08-08",22.33,22.37,21.81,22.08,238900.0],["2023-08-09",22.5,24.12,22.37,23.84,474000.0],["2023-08-10",24.1,24.28,23.24,23.38,317800.0],["2023-08-11",23.37,24.12,23.31,23.52,331300.0],["2023-08-14",23.45,23.71,23.38,23.59,239100.0],["2023-08-15",23.51,23.51,22.64,23.18,215800.0],["2023-08-16",23.08,24.19,23.08,24.17,442300.0],["2023-08-17",24.32,24.32,23.69,23.85,470900.0],["2023-08-18",23.75,23.81,23.42,23.69,188600.0],["2023-08-21",23.69,23.73,23.44,23.59,126200.0],["2023-08-22",23.6,23.66,23.25,23.44,100900.0],["2023-08-23",23.51,23.69,23.42,23.58,175300.0],["2023-08-24",23.49,23.5,23.21,23.24,98600.0],["2023-08-25",23.31,23.55,23.04,23.36,145500.0],["2023-08-28",23.47,23.58,23.34,23.34,205800.0],["2023-08-29",23.42,23.9,23.32,23.87,169800.0],["2023-08-30",23.96,24.33,23.96,24.1,122900.0],["2023-08-31",24.07,24.42,24.07,24.11,185100.0],["2023-09-01",24.21,24.24,23.9,24.2,113600.0],["2023-09-05",24.13,24.57,23.95,24.35,127300.0],["2023-09-06",24.23,24.61,23.79,23.99,134700.0],["2023-09-07",23.71,24.05,23.65,23.89,97800.0],["2023-09-08",23.85,24.05,23.77,23.86,120400.0],["2023-09-11",23.95,24.13,23.72,23.95,192700.0],["2023-09-12",23.8,24.54,23.8,24.35,217900.0],["2023-09-13",24.29,24.53,24.03,24.43,180400.0],["2023-09-14",24.52,24.95,24.45,24.9,281800.0],["2023-09-15",24.8,25.04,24.24,24.33,427700.0],["2023-09-18",24.33,24.88,24.08,24.68,219400.0],["2023-09-19",24.64,24.8,24.19,24.19,143400.0],["2023-09-20",24.38,24.61,24.35,24.37,133700.0],["2023-09-21",24.1,24.22,23.63,23.77,163500.0],["2023-09-22",23.81,24.01,23.62,23.7,144700.0],["2023-09-25",23.44,23.79,23.3,23.57,126100.0],["2023-09-26",23.4,23.62,23.05,23.25,152500.0],["2023-09-27",23.31,23.41,22.76,23.03,167500.0],["2023-09-28",23.05,23.48,23.05,23.31,211500.0],["2023-09-29",23.5,23.6,23.14,23.35,211000.0],["2023-10-02",23.34,23.39,22.79,22.86,147700.0],["2023-10-03",22.69,22.92,22.5,22.74,276400.0],["2023-10-04",22.76,23.02,22.3,22.98,234100.0],["2023-10-05",22.9,23.35,22.9,23.15,341800.0],["2023-10-06",22.85,23.18,22.33,22.85,246400.0],["2023-10-09",22.79,23.31,22.79,23.29,97300.0],["2023-10-10",23.43,23.62,23.17,23.25,254700.0],["2023-10-11",23.34,23.36,23.07,23.34,182100.0],["2023-10-12",23.26,23.39,22.5,22.8,196100.0],["2023-10-13",22.9,22.9,22.31,22.41,180600.0],["2023-10-16",22.51,22.86,22.42,22.77,206600.0],["2023-10-17",22.62,22.88,22.62,22.68,154700.0],["2023-10-18",22.53,22.53,21.5,21.51,327300.0],["2023-10-19",21.51,21.6,21.25,21.4,324500.0],["2023-10-20",21.37,21.4,20.76,20.89,345000.0],["2023-10-23",20.75,21.11,20.47,20.84,557700.0],["2023-10-24",21.09,21.5,21.08,21.21,414600.0],["2023-10-25",21.11,21.31,20.66,20.69,271700.0],["2023-10-26",20.73,21.26,20.71,20.74,298800.0],["2023-10-27",20.81,20.81,20.39,20.49,211900.0],["2023-10-30",20.68,20.97,20.44,20.84,240300.0],["2023-10-31",20.85,20.93,20.64,20.86,233800.0],["2023-11-01",20.92,21.12,20.72,20.84,239400.0],["2023-11-02",21.03,21.38,20.93,21.33,352600.0],["2023-11-03",21.56,21.79,21.44,21.6,185500.0],["2023-11-06",21.58,21.85,21.21,21.3,217300.0],["2023-11-07",21.18,21.18,20.88,20.95,233800.0],["2023-11-08",20.96,21.2,20.71,21.2,251400.0],["2023-11-09",21.32,21.71,21.31,21.4,291200.0],["2023-11-10",21.45,21.89,21.34,21.83,244700.0],["2023-11-13",21.73,22.22,21.73,21.92,348600.0],["2023-11-14",23.16,23.24,20.89,21.07,467900.0],["2023-11-15",21.03,21.42,20.78,20.82,579800.0],["2023-11-16",20.74,21.13,20.73,20.85,371000.0],["2023-11-17",20.95,21.19,20.89,21.01,354800.0],["2023-11-20",20.98,21.1,20.43,21.02,354800.0],["2023-11-21",20.84,21.12,20.84,20.95,221900.0],["2023-11-22",21.0,21.0,20.78,20.92,206600.0],["2023-11-24",20.96,21.17,20.94,21.06,187500.0],["2023-11-27",20.95,20.95,20.68,20.81,272800.0],["2023-11-28",20.71,20.79,20.48,20.53,411200.0],["2023-11-29",19.99,20.02,18.89,19.46,1501500.0],["2023-11-30",19.49,19.95,19.36,19.88,608600.0],["2023-12-01",19.8,20.45,19.8,20.43,431300.0],["2023-12-04",20.23,20.58,20.21,20.46,241000.0],["2023-12-05",20.29,20.61,20.14,20.15,313500.0],["2023-12-06",20.24,20.68,20.24,20.42,492500.0],["2023-12-07",20.44,20.62,20.41,20.5,298000.0],["2023-12-08",20.43,20.67,20.43,20.58,195300.0],["2023-12-11",20.5,20.63,20.28,20.31,286200.0],["2023-12-12",20.34,20.37,20.16,20.28,248700.0],["2023-12-13",20.19,20.65,20.07,20.6,517600.0],["2023-12-14",20.77,21.39,20.58,21.13,847800.0],["2023-12-15",21.02,21.2,20.61,20.81,507200.0],["2023-12-18",20.85,20.95,20.68,20.89,208500.0],["2023-12-19",20.9,21.46,20.9,21.43,326300.0],["2023-12-20",21.45,21.6,20.93,20.95,400300.0],["2023-12-21",21.14,21.52,21.14,21.5,244800.0],["2023-12-22",21.56,21.72,21.4,21.51,153900.0],["2023-12-26",21.51,21.81,21.49,21.64,108300.0],["2023-12-27",21.56,21.8,21.56,21.67,152500.0],["2023-12-28",21.68,21.75,21.59,21.62,194400.0],["2023-12-29",21.68,21.83,21.55,21.59,143900.0],["2024-01-02",21.31,21.54,21.17,21.25,329400.0],["2024-01-03",20.98,21.03,20.63,20.85,256100.0],["2024-01-04",20.88,21.42,20.75,21.39,573800.0],["2024-01-05",21.34,21.41,21.04,21.33,369900.0],["2024-01-08",21.08,21.39,21.08,21.39,319400.0],["2024-01-09",21.28,21.28,20.95,21.05,175600.0],["2024-01-10",21.11,21.25,21.07,21.13,136200.0],["2024-01-11",21.15,21.16,20.79,21.13,323800.0],["2024-01-12",21.28,21.54,20.9,21.0,254300.0],["2024-01-16",20.91,21.0,20.5,20.77,266200.0],["2024-01-17",20.54,20.54,20.15,20.49,281300.0],["2024-01-18",20.68,20.9,20.66,20.86,250700.0],["2024-01-19",20.89,20.89,20.49,20.79,191600.0],["2024-01-22",20.51,20.51,19.97,20.22,405600.0],["2024-01-23",20.23,20.51,20.13,20.46,323600.0],["2024-01-24",20.62,20.77,20.28,20.29,247900.0],["2024-01-25",20.47,20.47,19.98,20.0,191800.0],["2024-01-26",20.15,20.16,19.83,19.93,418700.0],["2024-01-29",19.9,20.31,19.76,20.31,301300.0],["2024-01-30",20.14,20.23,19.97,20.08,203300.0],["2024-01-31",20.21,20.33,19.96,20.02,341600.0],["2024-02-01",20.15,20.15,19.87,20.01,694300.0],["2024-02-02",19.84,19.84,19.54,19.68,416900.0],["2024-02-05",19.59,19.64,19.26,19.55,591600.0],["2024-02-06",19.62,20.28,19.5,20.25,456100.0],["2024-02-07",20.27,20.42,20.21,20.37,244800.0],["2024-02-08",20.3,20.67,20.12,20.65,445800.0],["2024-02-09",20.71,21.34,20.64,21.08,754600.0],["2024-02-12",21.1,21.77,21.1,21.46,620900.0],["2024-02-13",21.12,21.18,20.8,20.92,818900.0],["2024-02-14",20.64,21.14,18.26,18.91,2094800.0],["2024-02-15",19.01,19.55,18.71,19.36,1015500.0],["2024-02-16",19.4,19.42,18.95,19.01,1598600.0],["2024-02-20",19.04,19.46,19.04,19.27,694900.0],["2024-02-21",19.23,19.28,19.03,19.22,473300.0],["2024-02-22",19.23,19.42,19.07,19.35,558900.0],["2024-02-23",19.35,19.36,19.06,19.13,1250600.0],["2024-02-26",19.2,19.2,18.43,18.57,934300.0],["2024-02-27",18.59,18.77,18.54,18.7,471500.0],["2024-02-28",18.6,18.64,18.33,18.45,455300.0],["2024-02-29",18.51,18.79,18.42,18.64,996800.0],["2024-03-01",18.68,19.0,18.51,18.89,371000.0],["2024-03-04",18.91,19.02,18.76,19.01,894400.0],["2024-03-05",19.0,19.13,18.92,19.02,552100.0],["2024-03-06",19.14,19.73,19.06,19.64,1081900.0],["2024-03-07",19.71,19.8,19.29,19.63,728900.0],["2024-03-08",19.67,20.07,19.62,19.72,464700.0],["2024-03-11",19.65,19.68,19.48,19.57,440000.0],["2024-03-12",19.57,19.7,19.46,19.6,581200.0],["2024-03-13",19.6,19.94,19.6,19.84,801800.0],["2024-03-14",19.83,19.93,19.59,19.74,676800.0],["2024-03-15",19.68,19.94,19.68,19.91,412700.0],["2024-03-18",19.87,20.11,19.83,20.0,858700.0],["2024-03-19",19.95,20.17,19.92,20.11,335800.0],["2024-03-20",20.1,20.64,20.09,20.53,469600.0],["2024-03-21",20.6,20.8,20.07,20.09,557200.0],["2024-03-22",20.09,20.37,19.97,20.25,437400.0],["2024-03-25",20.25,20.37,20.18,20.27,391600.0],["2024-03-26",20.33,20.57,20.15,20.33,369100.0],["2024-03-27",20.39,20.5,20.24,20.5,864900.0],["2024-03-28",20.48,20.74,20.33,20.64,478600.0],["2024-04-01",20.66,20.66,20.15,20.22,386800.0],["2024-04-02",20.18,20.18,19.69,19.72,708400.0],["2024-04-03",19.57,20.05,19.57,19.98,327400.0],["2024-04-04",20.08,20.18,19.91,20.0,532400.0],["2024-04-05",19.97,20.11,19.7,19.86,447100.0],["2024-04-08",19.91,20.39,19.91,20.1,449500.0],["2024-04-09",20.08,20.24,19.88,19.96,303700.0],["2024-04-10",19.72,19.73,19.5,19.68,524900.0],["2024-04-11",19.72,19.8,19.37,19.67,544100.0],["2024-04-12",19.54,19.54,19.23,19.43,666200.0],["2024-04-15",19.61,19.8,19.12,19.13,576600.0],["2024-04-16",19.18,19.18,18.67,18.92,1159500.0],["2024-04-17",18.98,19.06,18.7,18.92,1028600.0],["2024-04-18",19.0,19.0,18.51,18.56,455600.0],["2024-04-19",18.54,18.82,18.51,18.63,427400.0],["2024-04-22",18.66,18.66,18.51,18.54,499600.0],["2024-04-23",18.67,19.09,18.54,19.09,603300.0],["2024-04-24",19.09,19.29,18.89,19.12,399900.0],["2024-04-25",18.93,18.97,18.46,18.75,649600.0],["2024-04-26",18.75,19.13,18.75,19.04,507800.0],["2024-04-29",19.15,19.38,19.07,19.36,657500.0],["2024-04-30",19.2,19.39,19.07,19.29,762100.0],["2024-05-01",19.34,19.97,19.26,19.73,1045600.0],["2024-05-02",19.86,20.2,19.79,20.19,519600.0],["2024-05-03",20.37,20.51,20.3,20.47,315700.0],["2024-05-06",20.52,20.85,20.46,20.76,355100.0],["2024-05-07",20.78,20.82,20.57,20.6,520200.0],["2024-05-08",20.49,20.8,20.38,20.72,262300.0],["2024-05-09",20.8,21.11,20.74,21.1,458200.0],["2024-05-10",21.14,21.27,20.89,20.94,345800.0],["2024-05-13",21.02,21.11,20.88,20.92,336400.0],["2024-05-14",20.99,21.2,20.95,21.1,269300.0],["2024-05-15",21.21,21.25,21.0,21.1,220600.0],["2024-05-16",21.05,21.1,20.85,20.88,453000.0],["2024-05-17",20.94,21.01,20.1,20.31,643100.0],["2024-05-20",20.32,20.52,20.18,20.26,326700.0],["2024-05-21",19.7,20.03,19.5,19.83,805000.0],["2024-05-22",17.5,18.82,17.4,18.8,2248200.0],["2024-05-23",18.89,19.47,18.77,18.79,995600.0],["2024-05-24",18.85,18.96,18.47,18.65,852300.0],["2024-05-28",18.66,18.8,18.44,18.55,636500.0],["2024-05-29",18.31,18.68,18.19,18.49,1180500.0],["2024-05-30",18.52,18.78,18.44,18.55,1069500.0],["2024-05-31",18.65,18.78,18.38,18.78,803200.0],["2024-06-03",18.81,18.9,18.52,18.56,460800.0],["2024-06-04",18.52,18.57,18.33,18.48,901000.0],["2024-06-05",18.54,18.77,18.42,18.7,413500.0],["2024-06-06",18.61,19.01,18.61,18.85,1022200.0],["2024-06-07",18.71,18.88,18.48,18.49,686200.0],["2024-06-10",18.44,18.46,18.0,18.11,1287100.0],["2024-06-11",17.96,18.28,17.95,18.18,536400.0],["2024-06-12",18.48,18.74,18.44,18.6,824900.0],["2024-06-13",18.5,18.59,18.2,18.26,764200.0],["2024-06-14",18.11,18.11,17.74,18.03,858200.0],["2024-06-17",17.93,18.16,17.84,18.16,924900.0],["2024-06-18",18.13,19.0,18.13,18.98,912800.0],["2024-06-20",18.83,19.14,18.7,19.06,1049400.0],["2024-06-21",19.08,19.47,19.03,19.41,502500.0],["2024-06-24",19.49,19.64,19.32,19.33,620000.0],["2024-06-25",19.28,19.28,18.72,18.88,412700.0],["2024-06-26",18.73,18.98,18.65,18.95,347100.0],["2024-06-27",18.93,19.03,18.68,18.97,785900.0],["2024-06-28",18.98,18.99,18.52,18.58,729400.0],["2024-07-01",18.84,19.01,18.4,18.5,333100.0],["2024-07-02",18.4,18.81,18.4,18.73,601600.0],["2024-07-03",18.82,19.23,18.82,19.17,210000.0],["2024-07-05",19.16,19.2,18.7,18.71,229100.0],["2024-07-08",18.7,18.88,18.68,18.8,236100.0],["2024-07-09",18.79,18.79,18.23,18.35,890800.0],["2024-07-10",18.47,18.77,18.47,18.73,246900.0],["2024-07-11",18.9,18.98,18.64,18.64,586000.0],["2024-07-12",18.81,18.96,18.69,18.94,514300.0],["2024-07-15",18.95,19.01,18.76,18.81,323000.0],["2024-07-16",18.84,19.29,18.74,19.28,776700.0],["2024-07-17",19.26,19.26,18.98,19.09,489500.0],["2024-07-18",19.16,19.29,18.54,18.61,536400.0],["2024-07-19",18.56,18.67,18.25,18.47,543100.0],["2024-07-22",18.53,18.61,18.16,18.61,494400.0],["2024-07-23",18.46,18.66,18.45,18.53,337000.0],["2024-07-24",18.41,18.46,17.8,17.81,604600.0],["2024-07-25",17.82,17.86,17.54,17.65,681400.0],["2024-07-26",17.77,17.91,17.61,17.67,508100.0],["2024-07-29",17.74,18.02,17.68,17.97,463100.0],["2024-07-30",17.96,18.02,17.72,17.9,355300.0],["2024-07-31",18.0,18.34,17.93,18.18,455800.0],["2024-08-01",18.18,18.18,17.04,17.06,1061600.0],["2024-08-02",16.81,16.88,16.36,16.62,638400.0],["2024-08-05",16.0,16.35,15.95,16.29,533000.0],["2024-08-06",16.27,16.79,16.27,16.65,553300.0],["2024-08-07",16.78,16.94,16.43,16.55,562000.0],["2024-08-08",16.7,16.82,16.58,16.79,1037900.0],["2024-08-09",16.8,16.8,16.44,16.61,477800.0],["2024-08-12",16.57,16.64,16.2,16.45,779000.0],["2024-08-13",16.69,16.88,16.59,16.76,619200.0],["2024-08-14",17.14,17.7,16.6,17.56,959100.0],["2024-08-15",17.72,18.09,17.67,17.95,656000.0],["2024-08-16",17.69,17.69,17.26,17.41,558800.0],["2024-08-19",17.5,17.71,17.38,17.62,344000.0],["2024-08-20",17.63,17.87,17.51,17.77,441700.0],["2024-08-21",17.84,17.94,17.56,17.63,335400.0],["2024-08-22",17.68,17.88,17.61,17.68,576500.0],["2024-08-23",17.84,18.09,17.73,17.87,442300.0],["2024-08-26",17.93,18.07,17.88,17.94,338400.0],["2024-08-27",17.9,17.93,17.71,17.79,303500.0],["2024-08-28",17.75,17.76,17.51,17.56,496800.0],["2024-08-29",17.69,18.03,17.58,17.85,915800.0],["2024-08-30",17.8,17.91,17.66,17.88,524800.0],["2024-09-03",17.79,17.79,17.39,17.68,901800.0],["2024-09-04",17.63,18.1,17.55,18.04,584200.0],["2024-09-05",18.09,18.1,17.72,17.84,340500.0],["2024-09-06",17.75,17.91,17.34,17.6,631900.0],["2024-09-09",17.73,18.14,17.67,18.02,725300.0],["2024-09-10",18.07,18.07,17.7,17.92,453200.0],["2024-09-11",17.82,18.09,17.58,17.94,494900.0],["2024-09-12",17.96,18.25,17.83,18.18,551400.0],["2024-09-13",18.2,18.33,17.77,17.8,411500.0],["2024-09-16",17.82,17.92,17.51,17.61,908900.0],["2024-09-17",17.67,17.78,17.48,17.61,696600.0],["2024-09-18",17.6,17.99,17.59,17.7,580800.0],["2024-09-19",18.0,18.21,17.92,18.01,620000.0],["2024-09-20",17.95,18.0,17.67,17.84,627600.0],["2024-09-23",17.79,18.09,17.67,17.98,471800.0],["2024-09-24",18.03,18.23,17.98,18.13,683200.0],["2024-09-25",18.08,18.19,17.89,17.92,599000.0],["2024-09-26",18.12,18.58,18.12,18.5,1936200.0],["2024-09-27",18.53,18.77,18.4,18.49,1043800.0],["2024-09-30",18.46,18.86,18.45,18.75,937900.0],["2024-10-01",18.78,18.78,18.42,18.62,381400.0],["2024-10-02",18.7,18.92,18.63,18.85,569200.0],["2024-10-03",18.72,18.76,18.34,18.39,448500.0],["2024-10-04",18.51,18.64,18.34,18.6,413900.0],["2024-10-07",18.55,18.62,18.31,18.35,665300.0],["2024-10-08",18.29,18.38,18.15,18.24,735500.0],["2024-10-09",18.2,18.33,18.11,18.21,288000.0],["2024-10-10",18.09,18.2,17.93,18.17,350900.0],["2024-10-11",18.2,18.45,18.2,18.44,433100.0],["2024-10-14",18.46,18.46,18.3,18.45,239600.0],["2024-10-15",18.42,18.65,18.34,18.55,561700.0],["2024-10-16",18.59,19.09,18.54,18.82,1218000.0],["2024-10-17",18.79,19.01,18.74,19.0,678700.0],["2024-10-18",19.1,19.35,18.92,19.19,943300.0],["2024-10-21",19.15,19.16,18.9,19.04,392900.0],["2024-10-22",18.96,19.04,18.59,18.59,355600.0],["2024-10-23",18.53,18.68,18.27,18.34,309400.0],["2024-10-24",18.37,18.43,18.16,18.35,345100.0],["2024-10-25",18.43,18.59,18.43,18.57,182600.0],["2024-10-28",18.59,18.81,18.59,18.72,277100.0],["2024-10-29",18.74,18.79,18.61,18.75,247300.0],["2024-10-30",18.63,18.88,18.58,18.78,405900.0],["2024-10-31",18.68,18.8,17.59,17.6,879600.0],["2024-11-01",17.7,18.26,17.65,17.95,507700.0],["2024-11-04",17.98,18.39,17.94,18.05,416600.0],["2024-11-05",18.28,18.8,18.23,18.71,421100.0],["2024-11-06",18.95,19.21,18.63,18.88,445500.0],["2024-11-07",19.0,19.44,18.79,18.85,309100.0],["2024-11-08",18.79,18.93,18.67,18.87,454700.0],["2024-11-11",19.04,19.46,19.04,19.25,525900.0],["2024-11-12",19.16,19.35,18.99,19.33,462300.0],["2024-11-13",21.11,22.01,20.47,21.53,2118100.0],["2024-11-14",21.51,22.11,21.47,21.99,1097600.0],["2024-11-15",21.89,21.98,21.4,21.75,758100.0],["2024-11-18",21.78,22.34,21.73,22.26,548800.0],["2024-11-19",22.16,22.53,22.07,22.47,713500.0],["2024-11-20",22.52,22.83,22.33,22.69,379300.0],["2024-11-21",22.79,23.46,22.62,23.31,701800.0],["2024-11-22",23.4,23.4,22.47,22.9,769300.0],["2024-11-25",22.95,23.35,22.86,23.3,671100.0],["2024-11-26",23.08,23.13,22.9,23.07,640500.0],["2024-11-27",23.0,23.39,22.98,23.33,587600.0],["2024-11-29",23.41,23.54,23.17,23.47,420800.0],["2024-12-02",23.62,24.02,23.28,23.59,590700.0],["2024-12-03",23.55,23.75,23.39,23.63,250000.0],["2024-12-04",23.41,23.64,23.24,23.3,560800.0],["2024-12-05",23.38,23.51,23.23,23.45,454500.0],["2024-12-06",23.07,23.63,23.07,23.51,387700.0],["2024-12-09",23.51,23.73,23.26,23.26,555600.0],["2024-12-10",23.28,23.47,23.19,23.33,450500.0],["2024-12-11",23.54,23.65,23.35,23.53,334700.0],["2024-12-12",23.54,23.62,23.36,23.45,426800.0],["2024-12-13",23.37,23.49,23.2,23.28,197500.0],["2024-12-16",23.14,23.59,23.13,23.55,259600.0],["2024-12-17",23.34,23.85,23.34,23.6,381600.0],["2024-12-18",23.48,23.8,22.6,22.7,636900.0],["2024-12-19",22.89,23.08,22.7,22.82,299700.0],["2024-12-20",22.79,24.02,22.75,23.77,647600.0],["2024-12-23",23.85,24.6,23.7,24.55,360000.0],["2024-12-24",24.43,24.86,24.43,24.81,186700.0],["2024-12-26",24.83,25.02,24.69,25.0,176900.0],["2024-12-27",24.96,25.34,24.9,25.32,319700.0],["2024-12-30",25.17,25.53,24.95,25.32,463400.0],["2024-12-31",25.3,25.5,25.16,25.38,326400.0],["2025-01-02",25.36,25.45,24.09,24.37,515500.0],["2025-01-03",24.55,24.55,24.31,24.33,173800.0],["2025-01-06",24.25,24.35,23.65,23.71,395600.0],["2025-01-07",23.78,23.97,23.66,23.72,339600.0],["2025-01-08",23.6,23.69,23.41,23.64,636700.0],["2025-01-10",23.68,23.85,23.33,23.73,397700.0],["2025-01-13",23.55,23.81,23.41,23.53,274700.0],["2025-01-14",23.61,23.79,23.43,23.57,289700.0],["2025-01-15",23.81,24.3,22.77,24.07,735200.0],["2025-01-16",24.02,24.17,23.58,24.06,615700.0],["2025-01-17",24.17,24.35,23.94,24.16,241300.0],["2025-01-21",24.25,24.72,23.28,24.67,481400.0],["2025-01-22",24.36,24.49,22.53,24.19,610400.0],["2025-01-23",24.29,24.53,24.13,24.36,420600.0],["2025-01-24",24.36,24.42,24.14,24.31,300500.0],["2025-01-27",24.17,24.3,24.03,24.29,1009100.0],["2025-01-28",24.29,24.37,23.94,24.34,463100.0],["2025-01-29",24.4,24.4,24.06,24.24,334600.0],["2025-01-30",24.32,24.68,24.17,24.39,498300.0],["2025-01-31",24.4,24.4,23.52,23.6,834600.0],["2025-02-03",22.68,23.39,22.28,23.09,688900.0],["2025-02-04",23.28,23.56,23.21,23.29,485100.0],["2025-02-05",23.46,23.75,23.27,23.7,485400.0],["2025-02-06",23.71,23.82,23.46,23.75,282400.0],["2025-02-07",23.83,23.95,23.69,23.8,497300.0],["2025-02-10",23.89,24.27,23.7,24.06,324400.0],["2025-02-11",24.01,24.07,23.76,23.79,606000.0],["2025-02-12",23.41,23.71,23.35,23.55,232900.0],["2025-02-13",23.61,23.74,23.28,23.51,832100.0],["2025-02-14",25.0,27.62,25.0,26.78,1855000.0],["2025-02-18",26.97,26.97,26.11,26.72,1075900.0],["2025-02-19",26.78,26.78,25.77,25.91,574900.0],["2025-02-20",25.76,25.79,25.32,25.5,813200.0],["2025-02-21",25.56,25.56,24.53,24.58,723200.0],["2025-02-24",24.55,25.11,24.31,24.88,831600.0],["2025-02-25",25.01,25.32,24.67,25.03,398100.0],["2025-02-26",25.19,25.19,24.57,24.76,482000.0],["2025-02-27",24.76,24.76,24.19,24.27,511700.0],["2025-02-28",24.3,24.41,23.95,24.3,703900.0],["2025-03-03",24.45,24.55,23.44,23.58,516500.0],["2025-03-04",23.35,24.18,23.19,23.86,436000.0],["2025-03-05",24.09,24.71,23.92,24.68,440300.0],["2025-03-06",24.46,24.75,24.14,24.44,367600.0],["2025-03-07",24.73,25.19,24.25,25.17,617300.0],["2025-03-10",24.65,25.06,24.13,24.58,510700.0],["2025-03-11",24.53,24.59,23.68,24.29,675900.0],["2025-03-12",24.35,24.43,23.64,23.77,872100.0],["2025-03-13",23.65,24.02,23.5,23.64,686200.0],["2025-03-14",23.83,24.35,23.73,24.35,577500.0],["2025-03-17",24.39,24.66,24.27,24.52,433700.0],["2025-03-18",24.42,24.71,24.28,24.31,322600.0],["2025-03-19",24.25,24.6,24.22,24.55,340900.0],["2025-03-20",24.28,24.73,24.26,24.61,348400.0],["2025-03-21",24.51,24.57,24.17,24.54,295100.0],["2025-03-24",24.67,25.36,24.67,25.32,340100.0],["2025-03-25",25.37,25.86,25.37,25.55,319000.0],["2025-03-26",25.6,25.61,25.1,25.13,268600.0],["2025-03-27",25.01,25.44,24.9,25.31,406300.0],["2025-03-28",25.19,25.19,24.4,24.5,752300.0],["2025-03-31",24.3,24.75,24.15,24.59,396700.0],["2025-04-01",24.5,25.05,24.39,24.59,619000.0],["2025-04-02",24.27,24.76,24.21,24.67,473300.0],["2025-04-03",23.93,24.61,23.49,23.56,599400.0],["2025-04-04",22.52,22.91,21.46,21.47,783800.0],["2025-04-07",20.6,21.68,20.36,21.08,825900.0],["2025-04-08",21.9,21.97,20.75,21.06,575000.0],["2025-04-09",20.9,23.44,20.81,23.2,935700.0],["2025-04-10",22.73,22.9,21.78,22.26,603800.0],["2025-04-11",22.33,22.73,22.07,22.72,438300.0],["2025-04-14",22.92,23.35,22.92,23.11,306200.0],["2025-04-15",23.29,23.62,23.21,23.43,371400.0],["2025-04-16",23.38,23.56,23.09,23.35,401800.0],["2025-04-17",23.46,23.49,23.18,23.43,254400.0],["2025-04-21",23.25,23.58,22.96,23.19,361800.0],["2025-04-22",23.38,23.57,23.2,23.45,285600.0],["2025-04-23",24.05,24.32,23.92,24.04,360500.0],["2025-04-24",23.91,24.35,23.91,24.29,296200.0],["2025-04-25",24.29,24.48,24.18,24.44,280700.0],["2025-04-28",24.46,24.64,24.34,24.47,256800.0],["2025-04-29",24.48,24.57,24.35,24.44,538100.0],["2025-04-30",24.19,25.07,24.09,25.02,442400.0],["2025-05-01",25.08,25.2,24.8,25.1,283000.0],["2025-05-02",25.39,25.96,25.29,25.89,445700.0],["2025-05-05",25.77,25.8,25.35,25.42,490600.0],["2025-05-06",25.28,25.52,25.11,25.42,394200.0],["2025-05-07",25.56,25.83,25.38,25.81,337800.0],["2025-05-08",25.96,26.1,25.73,25.93,425400.0],["2025-05-09",26.08,26.08,25.38,25.94,800600.0],["2025-05-12",26.48,26.51,25.91,26.45,454700.0],["2025-05-13",26.63,26.63,25.58,25.99,1298600.0],["2025-05-14",24.27,25.11,23.88,24.57,969900.0],["2025-05-15",25.0,25.87,24.7,25.65,604900.0],["2025-05-16",25.64,25.64,25.14,25.38,453300.0],["2025-05-19",25.1,25.52,25.09,25.43,185700.0],["2025-05-20",25.46,26.1,25.46,25.91,1035600.0],["2025-05-21",25.32,25.39,24.65,24.72,882100.0],["2025-05-22",24.57,25.0,24.57,24.91,630600.0],["2025-05-23",24.69,25.1,24.67,25.03,367000.0],["2025-05-27",25.04,25.29,24.63,25.18,549300.0],["2025-05-28",25.09,25.39,25.06,25.29,502700.0],["2025-05-29",25.41,25.66,25.08,25.42,683300.0],["2025-05-30",25.38,25.77,25.14,25.71,833500.0],["2025-06-02",25.86,27.22,25.77,26.87,938000.0],["2025-06-03",26.82,26.82,25.86,26.09,850800.0],["2025-06-04",26.21,26.22,25.71,26.1,396400.0],["2025-06-05",26.25,26.32,26.02,26.21,273600.0],["2025-06-06",26.48,26.76,26.32,26.62,356200.0],["2025-06-09",26.82,27.33,26.65,27.25,481300.0],["2025-06-10",27.34,27.43,26.85,27.13,746400.0],["2025-06-11",27.05,27.5,26.98,27.13,414600.0],["2025-06-12",26.9,27.37,26.9,27.35,277800.0],["2025-06-13",27.22,27.25,26.7,26.81,462500.0],["2025-06-16",27.12,27.15,26.8,26.89,467700.0],["2025-06-17",26.86,26.97,26.7,26.72,504500.0],["2025-06-18",26.87,26.87,26.43,26.56,386300.0],["2025-06-20",26.87,26.9,26.07,26.19,574700.0],["2025-06-23",26.1,26.41,26.01,26.27,511300.0],["2025-06-24",26.4,26.63,26.25,26.44,420200.0],["2025-06-25",26.43,26.49,26.15,26.33,554500.0],["2025-06-26",26.63,26.94,26.48,26.8,639500.0],["2025-06-27",27.25,28.21,26.99,28.08,963700.0],["2025-06-30",28.35,29.43,28.16,29.27,1235900.0],["2025-07-01",29.12,29.29,28.79,28.98,525700.0],["2025-07-02",28.82,29.33,28.47,29.28,569500.0],["2025-07-03",29.13,29.72,29.07,29.65,390100.0],["2025-07-07",29.66,29.95,29.39,29.74,760900.0],["2025-07-08",29.74,30.13,29.72,29.96,852800.0],["2025-07-09",29.97,30.06,29.46,29.54,677300.0],["2025-07-10",29.54,29.55,29.09,29.24,774700.0],["2025-07-11",29.2,29.22,28.67,28.82,524100.0],["2025-07-14",28.82,29.51,28.82,29.5,520100.0],["2025-07-15",29.56,29.68,29.3,29.51,767900.0],["2025-07-16",29.51,29.6,29.11,29.56,785300.0],["2025-07-17",29.51,29.51,29.24,29.3,484000.0],["2025-07-18",29.57,29.57,29.06,29.1,423600.0],["2025-07-21",29.67,29.9,29.45,29.58,634800.0],["2025-07-22",29.58,29.76,28.72,28.78,859000.0],["2025-07-23",29.05,29.07,28.66,28.69,716800.0],["2025-07-24",28.58,28.77,28.37,28.5,554400.0],["2025-07-25",28.36,28.69,28.2,28.68,642700.0],["2025-07-28",28.71,28.71,28.3,28.43,604300.0],["2025-07-29",28.4,28.67,28.24,28.55,491200.0],["2025-07-30",28.56,28.65,28.35,28.6,350100.0],["2025-07-31",28.56,28.58,28.28,28.53,396700.0],["2025-08-01",28.19,28.39,27.93,28.33,458600.0],["2025-08-04",28.47,29.06,28.42,28.88,272200.0],["2025-08-05",28.99,29.15,28.71,28.86,1281800.0],["2025-08-06",28.97,28.98,28.47,28.95,431900.0],["2025-08-07",28.93,28.99,28.39,28.56,750900.0],["2025-08-08",28.73,28.83,28.53,28.57,415800.0],["2025-08-11",28.53,28.75,28.3,28.75,333000.0],["2025-08-12",28.65,29.68,28.65,29.54,876100.0],["2025-08-13",27.71,28.05,26.24,27.88,2921400.0],["2025-08-14",27.62,28.21,27.58,28.01,711100.0],["2025-08-15",28.03,28.22,27.17,27.48,1122400.0],["2025-08-18",27.44,27.85,27.28,27.8,590300.0],["2025-08-19",27.68,27.68,26.99,27.22,636300.0],["2025-08-20",27.17,27.21,26.73,26.78,657600.0],["2025-08-21",26.76,26.95,26.66,26.88,515400.0],["2025-08-22",27.05,27.68,26.83,27.38,669700.0],["2025-08-25",27.29,27.53,26.71,26.71,547800.0],["2025-08-26",26.83,27.19,26.78,27.09,406600.0],["2025-08-27",26.99,27.13,26.94,27.02,300200.0],["2025-08-28",27.11,27.28,26.97,27.01,462300.0],["2025-08-29",26.84,27.13,26.84,26.94,380600.0],["2025-09-02",26.71,26.77,26.28,26.71,697700.0],["2025-09-03",26.71,26.9,26.52,26.67,646600.0],["2025-09-04",26.93,27.08,26.55,26.65,738100.0],["2025-09-05",26.74,26.79,26.27,26.62,548900.0],["2025-09-08",26.66,26.8,26.4,26.65,393400.0],["2025-09-09",26.57,26.6,26.19,26.19,479400.0],["2025-09-10",26.32,26.54,26.25,26.33,592500.0],["2025-09-11",26.45,26.86,26.45,26.67,498100.0],["2025-09-12",26.68,26.8,26.43,26.43,388800.0],["2025-09-15",26.53,26.81,26.36,26.74,503300.0],["2025-09-16",26.8,27.17,26.69,27.01,451100.0],["2025-09-17",26.9,27.23,26.75,26.89,513600.0],["2025-09-18",26.87,27.29,26.87,26.98,243300.0],["2025-09-19",27.26,28.1,26.92,27.95,1527000.0],["2025-09-22",27.93,28.15,27.66,27.95,743300.0],["2025-09-23",27.97,29.2,27.97,28.6,1163300.0],["2025-09-24",28.66,29.24,28.64,28.83,957500.0],["2025-09-25",28.54,28.6,27.91,28.29,659400.0],["2025-09-26",28.61,28.86,28.42,28.51,399200.0],["2025-09-29",28.77,29.6,28.68,29.44,995500.0],["2025-09-30",29.44,29.75,29.1,29.64,922800.0],["2025-10-01",29.34,29.37,28.84,28.94,842500.0],["2025-10-02",29.04,29.07,28.57,28.58,638900.0],["2025-10-03",28.68,28.94,28.51,28.78,787800.0],["2025-10-06",28.9,29.19,28.75,28.91,486700.0],["2025-10-07",28.92,28.96,28.36,28.48,385000.0],["2025-10-08",28.75,28.75,28.42,28.59,582600.0],["2025-10-09",28.72,28.72,27.8,27.89,406500.0],["2025-10-10",27.87,27.99,27.2,27.2,440900.0],["2025-10-13",27.5,27.73,27.41,27.65,236300.0],["2025-10-14",27.2,27.69,27.13,27.66,438700.0],["2025-10-15",27.88,28.37,27.34,27.39,516700.0],["2025-10-16",27.54,27.67,27.17,27.5,667200.0],["2025-10-17",27.24,27.53,27.14,27.4,383500.0],["2025-10-20",27.56,28.17,27.55,28.06,592000.0],["2025-10-21",28.06,28.6,28.0,28.25,379100.0],["2025-10-22",28.12,28.42,27.95,28.19,320500.0],["2025-10-23",28.24,28.65,28.24,28.62,504900.0],["2025-10-24",28.75,28.86,28.62,28.7,347800.0],["2025-10-27",28.78,28.95,28.61,28.63,429500.0],["2025-10-28",28.75,29.08,28.28,28.66,482700.0],["2025-10-29",28.54,28.54,27.88,28.01,450400.0],["2025-10-30",27.82,28.01,27.48,27.55,568900.0],["2025-10-31",27.49,28.31,27.26,28.06,480900.0],["2025-11-03",28.07,28.07,27.24,27.62,452100.0],["2025-11-04",27.35,27.47,27.13,27.23,236600.0],["2025-11-05",27.08,27.56,27.08,27.51,351200.0],["2025-11-06",27.52,27.55,26.9,27.07,606900.0],["2025-11-07",27.01,27.21,26.48,27.2,401400.0],["2025-11-10",27.38,27.45,27.07,27.22,298800.0],["2025-11-11",27.08,27.44,27.08,27.42,463900.0],["2025-11-12",28.14,28.35,26.17,27.43,1629700.0],["2025-11-13",27.3,27.79,26.3,26.32,784800.0],["2025-11-14",25.99,26.67,25.9,26.41,786100.0],["2025-11-17",26.3,26.36,25.75,25.87,649700.0],["2025-11-18",25.76,26.06,25.52,25.73,499900.0],["2025-11-19",25.65,26.15,25.54,25.94,407200.0],["2025-11-20",26.22,26.49,25.7,25.77,428700.0],["2025-11-21",25.8,26.21,25.57,26.09,582500.0],["2025-11-24",26.17,26.17,25.7,25.98,687200.0],["2025-11-25",26.02,26.02,25.63,25.89,650600.0],["2025-11-26",26.05,26.58,25.86,26.45,550200.0],["2025-11-28",26.64,27.25,26.48,26.86,898100.0],["2025-12-01",27.02,27.5,26.51,26.55,606800.0],["2025-12-02",26.68,26.81,26.52,26.71,422200.0],["2025-12-03",26.77,27.19,26.77,27.18,409000.0],["2025-12-04",27.18,27.65,27.14,27.34,586600.0],["2025-12-05",27.46,27.54,27.07,27.36,431900.0],["2025-12-08",27.49,27.7,27.2,27.61,449200.0],["2025-12-09",27.62,28.58,27.55,27.84,770200.0],["2025-12-10",27.93,28.31,27.55,28.22,488800.0],["2025-12-11",28.25,28.51,28.07,28.3,577800.0],["2025-12-12",28.47,29.88,28.47,29.84,1455400.0],["2025-12-15",29.84,30.08,29.22,29.26,698600.0],["2025-12-16",29.04,29.41,28.97,29.04,395500.0],["2025-12-17",29.0,29.13,28.56,28.64,765300.0],["2025-12-18",28.83,30.01,28.72,29.47,736000.0],["2025-12-19",29.53,30.19,29.53,30.15,684900.0],["2025-12-22",30.33,31.34,30.2,31.24,652500.0],["2025-12-23",31.24,31.68,31.24,31.4,719900.0],["2025-12-24",31.47,31.52,31.3,31.46,263200.0],["2025-12-26",31.48,31.51,31.25,31.41,240200.0],["2025-12-29",31.19,31.49,31.12,31.17,484300.0],["2025-12-30",31.3,31.3,30.66,30.71,700900.0],["2025-12-31",30.66,30.74,30.38,30.42,287100.0],["2026-01-02",30.51,31.14,30.41,30.92,405200.0],["2026-01-05",31.0,32.11,30.85,31.9,581000.0],["2026-01-06",31.93,32.34,31.85,32.28,553300.0],["2026-01-07",32.28,32.39,31.6,31.8,507000.0],["2026-01-08",32.07,32.86,31.9,32.7,611200.0],["2026-01-09",32.74,33.21,32.59,33.03,486500.0],["2026-01-12",32.9,33.23,32.86,33.17,548200.0],["2026-01-13",33.29,33.48,32.78,32.84,364500.0],["2026-01-14",32.71,32.98,32.36,32.89,581100.0],["2026-01-15",32.98,33.18,32.9,33.15,471600.0],["2026-01-16",33.35,34.24,33.19,34.05,863800.0],["2026-01-20",33.76,34.07,32.62,32.63,728700.0],["2026-01-21",32.95,33.41,32.66,33.36,840600.0],["2026-01-22",33.59,33.88,33.35,33.35,443900.0],["2026-01-23",33.28,33.45,33.04,33.18,594900.0],["2026-01-26",33.19,33.22,32.56,32.68,577600.0],["2026-01-27",32.72,34.0,32.62,33.92,752400.0],["2026-01-28",33.88,33.88,33.18,33.44,593000.0],["2026-01-29",33.65,33.86,32.81,32.89,594000.0],["2026-01-30",32.55,32.7,31.76,32.04,631900.0],["2026-02-02",31.91,32.37,31.79,32.17,517200.0],["2026-02-03",32.11,32.17,30.44,30.99,1202400.0],["2026-02-04",31.02,31.02,30.3,30.63,999300.0],["2026-02-05",30.26,30.8,30.03,30.31,578000.0],["2026-02-06",30.59,31.33,30.56,31.25,571600.0],["2026-02-09",31.25,32.13,31.25,32.08,379200.0],["2026-02-10",32.28,33.03,32.19,32.54,579800.0],["2026-02-11",32.68,32.83,31.53,31.55,650500.0],["2026-02-12",31.8,32.17,30.87,31.38,953400.0],["2026-02-13",30.5,32.78,30.15,30.22,2062800.0],["2026-02-17",29.88,30.87,29.28,30.34,1205300.0],["2026-02-18",30.55,30.84,29.93,30.04,844400.0],["2026-02-19",29.9,30.1,29.64,29.69,1248100.0],["2026-02-20",29.71,30.41,29.62,29.97,661000.0],["2026-02-23",29.93,29.98,28.72,29.01,794600.0],["2026-02-24",28.9,29.2,28.51,29.1,764200.0],["2026-02-25",29.19,29.57,28.79,29.36,626400.0],["2026-02-26",29.34,29.75,29.17,29.59,731600.0],["2026-02-27",29.4,29.69,29.13,29.64,510200.0],["2026-03-02",29.41,29.96,28.93,29.95,855500.0],["2026-03-03",29.43,29.68,28.85,29.52,805700.0],["2026-03-04",29.87,31.01,29.58,30.91,811900.0],["2026-03-05",30.63,31.03,29.68,30.12,926200.0],["2026-03-06",30.42,30.42,29.24,29.65,514100.0],["2026-03-09",29.19,29.24,28.37,29.06,724000.0],["2026-03-10",29.18,29.18,28.41,28.5,786300.0],["2026-03-11",28.49,28.6,28.22,28.46,398800.0],["2026-03-12",28.0,28.39,27.02,27.07,876500.0],["2026-03-13",27.53,27.94,27.36,27.37,661200.0],["2026-03-16",27.64,28.19,27.62,27.94,597800.0],["2026-03-17",28.22,28.32,27.9,28.13,381400.0],["2026-03-18",27.9,28.13,27.46,27.51,422600.0],["2026-03-19",27.04,27.18,26.03,26.58,982300.0],["2026-03-20",26.53,26.57,25.72,25.96,724400.0],["2026-03-23",26.42,27.45,26.17,27.28,1306200.0],["2026-03-24",26.76,26.77,26.13,26.28,814400.0],["2026-03-25",26.59,27.08,26.38,26.78,702800.0],["2026-03-26",26.42,26.96,26.23,26.27,713600.0],["2026-03-27",26.02,26.07,25.72,25.86,795200.0],["2026-03-30",25.85,26.0,25.43,25.5,952500.0],["2026-03-31",25.94,26.32,25.53,26.05,1527300.0],["2026-04-01",26.39,26.78,26.3,26.57,900100.0],["2026-04-02",26.04,26.75,26.04,26.43,715800.0],["2026-04-06",26.42,26.85,26.3,26.79,422800.0],["2026-04-07",26.53,26.71,26.34,26.55,744500.0],["2026-04-08",27.59,28.05,27.07,27.12,957800.0],["2026-04-09",26.93,27.68,26.93,27.52,1281200.0],["2026-04-10",27.56,28.0,27.38,27.47,866300.0],["2026-04-13",27.2,27.72,27.2,27.56,652100.0],["2026-04-14",27.86,28.21,27.82,27.97,583500.0],["2026-04-15",27.96,28.08,27.76,27.94,541800.0],["2026-04-16",28.07,28.13,26.98,27.06,568700.0],["2026-04-17",27.42,27.98,26.86,26.88,936800.0],["2026-04-20",26.81,26.86,26.18,26.32,977100.0],["2026-04-21",26.33,26.45,25.34,25.55,1511400.0],["2026-04-22",25.86,25.93,25.36,25.46,1286600.0],["2026-04-23",25.46,25.5,25.03,25.4,1065300.0],["2026-04-24",25.3,25.46,24.93,25.32,961700.0],["2026-04-27",25.26,25.95,25.19,25.63,2129000.0],["2026-04-28",25.6,25.6,25.28,25.56,806900.0],["2026-04-29",25.44,25.51,25.28,25.42,851600.0],["2026-04-30",25.58,26.15,25.5,26.11,686500.0],["2026-05-01",26.28,26.33,25.75,25.84,657600.0],["2026-05-04",25.73,26.07,25.69,25.83,738400.0],["2026-05-05",25.99,26.6,25.99,26.51,684000.0],["2026-05-06",26.79,27.16,26.74,27.03,1026100.0],["2026-05-07",27.04,27.31,26.92,27.01,672500.0],["2026-05-08",27.12,27.19,26.76,26.94,542700.0],["2026-05-11",26.74,26.86,26.06,26.09,1077300.0],["2026-05-12",26.04,26.29,25.51,26.01,648500.0],["2026-05-13",25.77,26.32,25.74,26.21,881100.0],["2026-05-14",26.33,26.5,25.83,25.88,655000.0],["2026-05-15",25.48,25.6,25.1,25.49,729600.0],["2026-05-18",25.71,26.04,25.64,25.9,341800.0],["2026-05-19",25.74,26.73,25.73,26.31,948000.0],["2026-05-20",26.39,27.16,26.24,26.73,832000.0],["2026-05-21",26.48,27.08,26.34,26.94,617400.0],["2026-05-22",25.2,25.2,22.76,23.16,4668800.0],["2026-05-26",23.38,24.4,23.38,23.79,1730100.0],["2026-05-27",23.9,24.96,23.47,24.67,1938200.0],["2026-05-28",24.43,25.88,24.3,25.66,1332000.0],["2026-05-29",25.5,25.89,25.3,25.81,934500.0],["2026-06-01",25.37,25.83,25.19,25.8,589600.0],["2026-06-02",25.64,25.91,25.24,25.36,730000.0],["2026-06-03",25.13,25.19,24.83,24.91,594500.0],["2026-06-04",25.11,25.94,25.11,25.44,599200.0],["2026-06-05",25.43,26.08,25.32,25.5,640900.0],["2026-06-08",25.5,25.57,25.01,25.1,595100.0],["2026-06-09",25.2,25.63,24.78,25.58,757800.0],["2026-06-10",25.52,25.87,25.37,25.38,669800.0],["2026-06-11",25.39,25.64,25.07,25.49,1033000.0],["2026-06-12",25.49,25.61,25.08,25.3,790500.0],["2026-06-15",25.68,25.99,25.22,25.25,706200.0],["2026-06-16",25.22,25.65,25.12,25.48,511500.0],["2026-06-17",25.44,26.29,25.25,25.73,1218300.0],["2026-06-18",25.9,25.97,24.88,25.07,668900.0],["2026-06-22",24.87,25.19,24.73,24.93,618300.0],["2026-06-23",24.78,25.17,24.59,24.85,504400.0],["2026-06-24",24.76,25.37,24.73,24.95,529300.0],["2026-06-25",24.95,25.26,24.61,24.64,753000.0],["2026-06-26",24.77,25.53,24.71,25.5,789400.0],["2026-06-29",25.37,25.56,24.92,25.2,970700.0],["2026-06-30",25.2,25.4,24.93,25.06,491700.0],["2026-07-01",25.21,25.38,24.94,25.23,371100.0],["2026-07-02",25.52,25.75,25.26,25.51,896500.0],["2026-07-06",25.65,26.815,25.65,26.67,595463.584343],["2026-07-07",26.82,26.86,25.87,26.01,546422.989674],["2026-07-08",25.7,25.78,25.44,25.74,530170.247923],["2026-07-09",25.78,26.0296,25.47,25.83,597146.845204],["2026-07-10",25.73,25.89,25.365,25.62,527816.479173],["2026-07-13",25.45,25.705,24.82,24.91,1008394.773052],["2026-07-14",25,25.13,24.9,24.92,567070.876309],["2026-07-15",24.43,24.6,23.86,24.52,750530.017068],["2026-07-16",24.84,25.01,24.33,24.66,481332.085491],["2026-07-17",24.59,24.98,24.355,24.69,638035.357259],["2026-07-20",24.74,24.88,24.34,24.57,619116.660279],["2026-07-21",24.5,24.69,24.3,24.43,377324.367884],["2026-07-22",24.61,24.81,24.18,24.28,631764.712262],["2026-07-23",24.41,24.92,24.11,24.83,674650.415913],["2026-07-24",24.87,25.39,24.6984,25.18,418144.218456],["2026-07-27",25.41,25.88,25.38,25.8,966819.610215],["2026-07-28",25.93,26.44,25.745,26.36,343702.005882],["2026-07-29",26.24,26.65,25.93,26.23,596408.688737],["2026-07-30",26.34,26.38,25.6,25.83,503902.73484],["2026-07-31",25.71,26.06,25.56,25.82,491426.397001],["2026-08-03",26.2,26.49,26.11,26.45,205083.973685],["2026-08-04",26.46,26.87,26.16,26.81,760976.905305],["2026-08-05",26.98,27.13,26.66,26.82,557775.403855],["2026-08-06",27.06,27.09,26.53,26.78,609561.980871],["2026-08-07",26.8,27.3,26.65,27.19,693276.876829],["2026-08-10",27.3,27.43,27.06,27.31,106484.717432],["2026-08-11",26.9,27.45,26.85,27.17,553065.095493],["2026-08-12",27.17,27.72,27.065,27.68,957916.837616],["2026-08-13",28.08,28.89,26.115,26.33,1273742.663585],["2026-08-14",26.25,27.26,26.11,26.18,673578.148842]]}