{"t":"DGICA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-03",3.2882,3.3687,3.2807,3.3687,2489.0],["2003-07-07",3.341,3.3963,3.2782,3.2933,12444.0],["2003-07-08",3.3259,3.3259,3.2304,3.2329,11378.0],["2003-07-09",3.2908,3.3109,3.2304,3.2606,12622.0],["2003-07-10",3.2782,3.3209,3.1248,3.1248,10489.0],["2003-07-11",3.1927,3.2933,3.1475,3.15,6044.0],["2003-07-14",3.2656,3.419,3.238,3.3184,13333.0],["2003-07-15",3.3184,3.3184,3.3058,3.3058,6044.0],["2003-07-16",3.341,3.341,3.1173,3.2053,3911.0],["2003-07-17",3.2732,3.3586,3.2178,3.2204,5511.0],["2003-07-18",3.4039,3.8589,3.4039,3.7332,64533.0],["2003-07-21",3.6578,3.7709,3.5723,3.5723,19911.0],["2003-07-22",3.8137,3.8137,3.6553,3.7634,8356.0],["2003-07-23",3.8187,3.9318,3.7659,3.9092,9600.0],["2003-07-24",3.9092,4.0223,3.9092,3.9972,11378.0],["2003-07-25",3.9695,3.9771,3.7081,3.8488,8000.0],["2003-07-28",3.9067,3.9393,3.869,3.9218,4444.0],["2003-07-29",3.9771,4.065,3.9771,4.0223,27022.0],["2003-07-30",4.0502,4.0502,3.9995,4.0502,8178.0],["2003-07-31",4.035,4.0451,3.873,3.9945,24533.0],["2003-08-01",4.0172,4.0502,3.9995,4.0502,6756.0],["2003-08-04",4.0375,4.1134,3.873,4.0502,39644.0],["2003-08-05",4.0907,4.0932,3.997,3.9995,7644.0],["2003-08-06",3.9995,4.0299,3.9261,3.954,2844.0],["2003-08-07",4.0046,4.0274,3.9489,3.9742,8711.0],["2003-08-08",3.9742,4.0248,3.9413,3.9489,4267.0],["2003-08-11",3.959,3.9869,3.9514,3.9869,2667.0],["2003-08-12",3.9767,4.0527,3.9767,4.0527,2844.0],["2003-08-13",4.0502,4.1134,4.0502,4.0957,4978.0],["2003-08-14",4.1134,4.2046,4.1033,4.1514,25422.0],["2003-08-15",4.1084,4.2552,4.1084,4.2552,3911.0],["2003-08-18",4.1666,4.278,4.1666,4.278,23644.0],["2003-08-19",4.1666,4.3008,4.1666,4.278,16711.0],["2003-08-20",4.2501,4.2653,4.2172,4.2172,3378.0],["2003-08-21",4.2704,4.2906,4.2273,4.2273,16000.0],["2003-08-22",4.2906,4.2906,4.0755,4.1261,5511.0],["2003-08-25",4.1388,4.2881,4.0502,4.0881,6933.0],["2003-08-26",4.1463,4.2805,4.0881,4.2805,889.0],["2003-08-27",4.116,4.1767,4.116,4.1767,2667.0],["2003-08-28",4.1767,4.2932,4.1185,4.1894,20978.0],["2003-08-29",4.159,4.1944,4.159,4.1944,11200.0],["2003-09-02",4.159,4.3666,4.159,4.3666,19022.0],["2003-09-03",4.3033,4.445,4.3033,4.4197,18667.0],["2003-09-04",4.4931,4.5463,4.445,4.445,4800.0],["2003-09-05",4.445,4.6526,4.445,4.5564,8356.0],["2003-09-08",4.64,4.8045,4.4552,4.8045,16533.0],["2003-09-09",4.7539,4.7539,4.7463,4.7463,1600.0],["2003-09-10",4.6197,4.8096,4.6197,4.7463,9067.0],["2003-09-11",4.7513,4.8096,4.7513,4.8096,3378.0],["2003-09-12",4.7361,4.7463,4.645,4.7311,6933.0],["2003-09-15",4.6374,4.7184,4.3995,4.3995,20089.0],["2003-09-16",4.3995,4.6197,4.3514,4.6197,16000.0],["2003-09-17",4.559,4.6577,4.4577,4.5564,13867.0],["2003-09-18",4.5995,4.7311,4.478,4.478,9067.0],["2003-09-19",4.5083,4.5716,4.5083,4.5716,16178.0],["2003-09-22",4.5083,4.5817,4.4678,4.5615,9778.0],["2003-09-23",4.5134,4.5134,4.4172,4.4172,2667.0],["2003-09-24",4.4628,4.5311,4.2046,4.2451,9956.0],["2003-09-25",4.1666,4.1666,3.9995,3.9995,9422.0],["2003-09-26",3.997,4.0198,3.9211,3.9211,3733.0],["2003-09-29",3.9995,4.0476,3.8097,3.8983,16711.0],["2003-09-30",3.8704,3.9641,3.7869,3.8704,26844.0],["2003-10-01",3.9008,3.9742,3.8603,3.9742,10844.0],["2003-10-02",3.959,4.0881,3.9236,4.0755,2489.0],["2003-10-03",3.9843,4.159,3.9843,4.159,711.0],["2003-10-06",4.0729,4.3008,4.0704,4.3008,1067.0],["2003-10-07",4.3615,4.4906,4.3539,4.4906,3556.0],["2003-10-08",4.4779,4.5691,4.3387,4.5691,4800.0],["2003-10-09",4.5741,4.7336,4.4552,4.4805,14578.0],["2003-10-10",4.6476,4.6476,4.483,4.6425,6578.0],["2003-10-13",4.6602,4.7463,4.6602,4.7463,5867.0],["2003-10-14",4.7437,4.7463,4.559,4.7437,4800.0],["2003-10-15",4.726,4.7463,4.7058,4.7463,7644.0],["2003-10-16",4.726,4.7311,4.6602,4.683,12978.0],["2003-10-17",4.7134,4.7463,4.4931,4.602,15644.0],["2003-10-20",4.5109,4.6678,4.5109,4.5514,18133.0],["2003-10-21",4.5033,4.6476,4.5033,4.5235,6044.0],["2003-10-22",4.5817,4.6222,4.4096,4.4172,12089.0],["2003-10-23",4.4729,4.5817,4.4045,4.5817,2133.0],["2003-10-24",4.4096,4.5463,4.4096,4.5007,2844.0],["2003-10-27",4.5083,4.5539,4.5083,4.5539,4089.0],["2003-10-28",4.5083,4.7463,4.4577,4.7463,5511.0],["2003-10-29",4.7463,4.7792,4.7083,4.7083,14578.0],["2003-10-30",4.7463,4.9361,4.6982,4.8096,6044.0],["2003-10-31",5.0667,5.0667,4.4582,5.0642,12444.0],["2003-11-03",4.9139,5.054,4.9139,5.0413,17600.0],["2003-11-04",5.082,5.0845,5.082,5.0845,533.0],["2003-11-05",4.947,5.0463,4.9394,5.0158,17956.0],["2003-11-06",4.9801,5.0514,4.8758,5.0005,2133.0],["2003-11-07",5.026,5.0285,4.8681,4.8961,2133.0],["2003-11-10",4.8376,4.9649,4.8376,4.863,5689.0],["2003-11-11",4.9139,4.9572,4.8528,4.8656,1422.0],["2003-11-12",4.9649,4.9903,4.8605,4.9903,1422.0],["2003-11-13",5.0031,5.0031,4.9649,4.9649,3200.0],["2003-11-14",4.9649,4.9649,4.8758,4.8859,8533.0],["2003-11-17",4.8681,4.891,4.8146,4.8732,21333.0],["2003-11-18",4.8859,4.8859,4.7128,4.7281,3556.0],["2003-11-19",4.7128,4.863,4.5855,4.5855,4978.0],["2003-11-20",4.6466,4.807,4.4378,4.807,4978.0],["2003-11-21",4.6772,4.8325,4.3589,4.7637,4800.0],["2003-11-24",4.9852,4.9852,4.4964,4.7281,45511.0],["2003-11-25",4.7204,5.4486,4.7103,5.4486,2379022.0],["2003-11-26",5.2831,5.2831,5.1176,5.1558,314311.0],["2003-11-28",5.194,5.194,5.1049,5.1787,38400.0],["2003-12-01",5.1355,5.194,5.0922,5.0922,102578.0],["2003-12-02",5.1304,5.2017,5.0922,5.194,102400.0],["2003-12-03",5.0922,5.194,5.0922,5.1075,20622.0],["2003-12-04",5.0922,5.166,5.0845,5.166,18667.0],["2003-12-05",5.166,5.166,5.1049,5.1431,42311.0],["2003-12-08",5.1507,5.194,5.1049,5.1431,25956.0],["2003-12-09",5.1304,5.2067,5.0667,5.0667,183822.0],["2003-12-10",5.0667,5.0667,5.0158,5.0311,131378.0],["2003-12-11",5.0031,5.1075,5.0031,5.082,142578.0],["2003-12-12",5.1304,5.5861,5.0285,5.5861,54400.0],["2003-12-15",5.5988,5.7771,5.5683,5.6269,63111.0],["2003-12-16",5.5428,5.6574,5.4894,5.6039,36444.0],["2003-12-17",5.5683,5.6268,5.5377,5.5632,20444.0],["2003-12-18",5.6905,5.6981,5.5377,5.6905,59022.0],["2003-12-19",5.6778,5.6778,5.5072,5.525,39289.0],["2003-12-22",5.6014,5.6014,5.5021,5.5377,28978.0],["2003-12-23",5.5148,5.7923,5.5148,5.7491,35733.0],["2003-12-24",5.7083,5.856,5.609,5.856,4089.0],["2003-12-26",5.7618,5.8458,5.7618,5.8458,5867.0],["2003-12-29",5.7974,6.103,5.7974,6.0979,56533.0],["2003-12-30",5.9477,6.0699,5.7669,6.0673,26844.0],["2003-12-31",5.9018,5.9197,5.5963,5.6065,66311.0],["2004-01-02",5.8535,5.8535,5.5759,5.5759,1956.0],["2004-01-05",5.5505,5.665,5.5097,5.5097,12622.0],["2004-01-06",5.6116,5.665,5.5352,5.5759,32711.0],["2004-01-07",5.5759,5.6472,5.553,5.6014,25067.0],["2004-01-08",5.6778,5.7516,5.5708,5.6523,88533.0],["2004-01-09",5.6599,5.665,5.6141,5.6141,55289.0],["2004-01-12",5.7592,5.7923,5.5912,5.6574,18844.0],["2004-01-13",5.6319,5.6778,5.6014,5.6396,40533.0],["2004-01-14",5.716,5.7261,5.6727,5.7109,9422.0],["2004-01-15",5.6778,5.716,5.6269,5.716,15644.0],["2004-01-16",5.7287,5.7287,5.6014,5.6269,51911.0],["2004-01-20",5.6727,5.828,5.6727,5.7796,72533.0],["2004-01-21",5.7796,5.8509,5.7796,5.8382,21156.0],["2004-01-22",5.8433,5.856,5.8178,5.8331,47644.0],["2004-01-23",5.8127,5.8153,5.6829,5.7796,40000.0],["2004-01-26",5.7236,5.7389,5.5683,5.6396,69511.0],["2004-01-27",5.5556,5.6523,5.4155,5.4155,10844.0],["2004-01-28",5.3748,5.7058,5.3366,5.7058,12978.0],["2004-01-29",5.5011,6.1049,5.5011,5.7774,53333.0],["2004-01-30",6.0103,6.0103,5.5702,5.6034,25600.0],["2004-02-02",5.5523,5.629,5.4909,5.6034,11022.0],["2004-02-03",5.6034,5.7288,5.5216,5.5216,20444.0],["2004-02-04",5.5625,5.5625,5.258,5.322,8711.0],["2004-02-05",5.3859,5.7314,5.3732,5.629,40178.0],["2004-02-06",5.629,5.7416,5.5088,5.6828,26667.0],["2004-02-09",5.7493,5.7493,5.6009,5.6009,48356.0],["2004-02-10",5.5855,5.8004,5.5855,5.757,25956.0],["2004-02-11",5.757,5.9821,5.7339,5.9616,50489.0],["2004-02-12",5.8977,6.1075,5.7953,6.0665,50667.0],["2004-02-13",5.9744,6.1331,5.8849,5.9386,43378.0],["2004-02-17",5.8619,6.1407,5.8286,6.0563,59022.0],["2004-02-18",6.0896,6.0896,5.6955,5.6981,16711.0],["2004-02-19",5.8005,5.9693,5.6623,5.6955,11378.0],["2004-02-20",5.78,5.9463,5.6341,5.6444,52800.0],["2004-02-23",5.629,5.8414,5.5292,5.6341,23644.0],["2004-02-24",5.5241,5.6086,5.3936,5.5088,22933.0],["2004-02-25",5.629,5.629,5.3527,5.583,21333.0],["2004-02-26",5.6239,5.693,5.2145,5.4243,181689.0],["2004-02-27",5.299,5.5011,5.1813,5.4371,75200.0],["2004-03-01",5.5753,5.629,5.4141,5.5471,21156.0],["2004-03-02",5.3732,5.5471,5.3732,5.5241,23822.0],["2004-03-03",5.4039,5.5446,5.4039,5.4627,32889.0],["2004-03-04",5.3885,5.4627,5.3757,5.409,23467.0],["2004-03-05",5.3834,5.4167,5.3757,5.4141,76622.0],["2004-03-08",5.4934,5.5778,5.4218,5.4397,116089.0],["2004-03-09",5.4243,5.5753,5.4243,5.542,18311.0],["2004-03-10",5.5011,5.5011,5.4371,5.4371,7111.0],["2004-03-11",5.4653,5.542,5.2964,5.4755,72711.0],["2004-03-12",5.542,5.542,5.3297,5.4422,96889.0],["2004-03-15",5.3783,5.4985,5.322,5.4039,13511.0],["2004-03-16",5.3783,5.3859,5.2017,5.3859,27378.0],["2004-03-17",5.4243,5.4243,5.3245,5.3732,26667.0],["2004-03-18",5.3604,5.3604,5.2222,5.235,63644.0],["2004-03-19",5.2452,5.3041,5.0712,5.1429,39644.0],["2004-03-22",5.0661,5.1633,4.8051,4.8282,24889.0],["2004-03-23",4.8665,4.9817,4.7898,4.8742,18133.0],["2004-03-24",4.8307,4.8998,4.6056,4.7156,68800.0],["2004-03-25",4.6695,4.7719,4.6439,4.7156,136711.0],["2004-03-26",4.7565,4.7975,4.5288,4.6951,109689.0],["2004-03-29",4.58,4.8256,4.58,4.8205,38578.0],["2004-03-30",4.8179,5.0994,4.7463,5.0431,108089.0],["2004-03-31",5.0252,5.2299,4.9766,5.1275,63644.0],["2004-04-01",5.0968,5.1966,5.038,5.1633,44800.0],["2004-04-02",5.1199,5.2273,5.1071,5.1761,16000.0],["2004-04-05",5.2375,5.368,5.235,5.3629,24356.0],["2004-04-06",5.2606,5.5241,5.2606,5.496,52444.0],["2004-04-07",5.3732,5.5523,5.3732,5.4448,32889.0],["2004-04-08",5.4704,5.6546,5.3732,5.6239,93867.0],["2004-04-12",5.5676,5.8388,5.5676,5.7083,41778.0],["2004-04-13",5.6444,5.8056,5.6444,5.7339,16000.0],["2004-04-14",5.7518,5.8644,5.6776,5.7723,24533.0],["2004-04-15",5.7032,5.7672,5.6162,5.6162,9244.0],["2004-04-16",5.7646,5.7646,5.4909,5.6904,33600.0],["2004-04-19",5.4525,5.6546,5.4525,5.6341,7644.0],["2004-04-20",5.3476,5.8081,5.3476,5.6802,19733.0],["2004-04-21",5.6085,5.7416,5.606,5.6725,9778.0],["2004-04-22",5.6213,5.629,5.5651,5.6162,74489.0],["2004-04-23",5.6265,5.629,5.4499,5.6162,25244.0],["2004-04-26",5.629,5.6802,5.3348,5.3757,34489.0],["2004-04-27",5.583,5.6341,5.5036,5.6239,29156.0],["2004-04-28",5.3744,5.5776,5.3744,5.4027,32356.0],["2004-04-29",5.5519,5.5519,5.3718,5.3718,15822.0],["2004-04-30",5.3795,5.3872,5.2431,5.3383,29867.0],["2004-05-03",5.5827,5.5827,5.274,5.4027,8711.0],["2004-05-04",5.3821,5.3821,5.2612,5.274,11022.0],["2004-05-05",5.2817,5.3615,5.1891,5.2869,7467.0],["2004-05-06",5.1865,5.3615,5.148,5.3512,6044.0],["2004-05-07",5.2226,5.2972,5.0811,5.2483,14933.0],["2004-05-10",5.2071,5.274,5.1531,5.1891,12978.0],["2004-05-11",5.4027,5.4027,5.0142,5.0296,22222.0],["2004-05-12",5.3718,5.3718,4.9241,5.0167,31111.0],["2004-05-13",5.1299,5.1402,4.8881,4.9267,11378.0],["2004-05-14",4.9704,4.9704,4.8752,4.8752,12089.0],["2004-05-17",4.8778,5.0759,4.7929,4.9756,14222.0],["2004-05-18",5.0811,5.0914,5.0708,5.0708,1067.0],["2004-05-19",4.9035,5.0811,4.9035,4.9138,23111.0],["2004-05-20",4.9138,4.973,4.9087,4.9653,2844.0],["2004-05-21",5.0682,5.1454,5.0682,5.1428,4267.0],["2004-05-24",5.0836,5.4155,5.0836,5.4001,14222.0],["2004-05-25",5.4026,5.4026,5.1454,5.3512,28800.0],["2004-05-26",5.2766,5.4001,5.2123,5.3924,24711.0],["2004-05-27",5.3949,5.3949,5.2329,5.2329,38044.0],["2004-05-28",5.292,5.4001,5.22,5.3229,33778.0],["2004-06-01",5.2869,5.4258,5.2509,5.3383,12267.0],["2004-06-02",5.4361,5.4361,5.2612,5.2612,8533.0],["2004-06-03",5.3306,5.3512,5.1634,5.3255,4622.0],["2004-06-04",5.2097,5.3898,5.2097,5.3718,16356.0],["2004-06-07",5.2997,5.3846,5.2251,5.3821,15289.0],["2004-06-08",5.1968,5.3898,5.1968,5.3615,11911.0],["2004-06-09",5.3641,5.3641,5.2869,5.2869,4800.0],["2004-06-10",5.2046,5.274,5.1788,5.274,14578.0],["2004-06-14",5.3461,5.4155,5.2586,5.4129,30933.0],["2004-06-15",5.4129,5.4412,5.3898,5.4412,17422.0],["2004-06-16",5.4361,5.467,5.274,5.3409,19556.0],["2004-06-17",5.4387,5.4387,5.2843,5.2843,22756.0],["2004-06-18",5.3049,5.4027,5.2431,5.4027,89244.0],["2004-06-21",5.4001,5.4412,5.2895,5.2895,67556.0],["2004-06-22",5.2534,5.5776,5.2226,5.5776,66844.0],["2004-06-23",5.5827,5.6085,5.3949,5.4232,26667.0],["2004-06-24",5.4644,5.6368,5.4001,5.4747,20267.0],["2004-06-25",5.2174,5.4464,4.2578,4.2578,94578.0],["2004-06-28",5.2354,5.4027,5.1505,5.3769,19022.0],["2004-06-29",5.1531,5.3718,5.1531,5.1711,19733.0],["2004-06-30",5.2766,5.2766,4.9704,5.148,36800.0],["2004-07-01",5.3898,5.4104,5.3023,5.4027,34133.0],["2004-07-02",5.2406,5.4027,5.0862,5.1737,29867.0],["2004-07-06",5.2277,5.2277,5.0322,5.0836,12978.0],["2004-07-07",5.148,5.2123,5.148,5.2097,8711.0],["2004-07-08",5.2251,5.2714,5.0322,5.0322,15111.0],["2004-07-09",5.0553,5.2663,5.0553,5.2663,6578.0],["2004-07-12",5.0476,5.148,5.0425,5.0939,6400.0],["2004-07-13",5.1634,5.2071,5.1094,5.1737,4267.0],["2004-07-14",5.1428,5.238,5.1094,5.2354,8889.0],["2004-07-15",5.1248,5.31,5.1248,5.2046,9600.0],["2004-07-16",5.1454,5.1865,5.0811,5.0862,9422.0],["2004-07-19",5.0888,5.1531,5.0476,5.0914,32533.0],["2004-07-20",5.1016,5.148,5.0991,5.1248,16533.0],["2004-07-21",5.1711,5.2097,5.1042,5.1711,22222.0],["2004-07-22",5.1505,5.2457,5.1222,5.2329,14044.0],["2004-07-23",5.2097,5.2226,5.1968,5.2097,20444.0],["2004-07-26",5.1222,5.2071,5.1222,5.2071,37156.0],["2004-07-27",5.2457,5.3975,5.1042,5.3718,11556.0],["2004-07-28",5.2046,5.3975,5.148,5.3975,6756.0],["2004-07-29",5.3328,5.4337,5.2397,5.2681,19733.0],["2004-07-30",5.3587,5.4389,5.3095,5.4337,14756.0],["2004-08-02",5.3328,5.5088,5.1802,5.4027,8889.0],["2004-08-03",5.263,5.4182,5.2397,5.2397,20978.0],["2004-08-04",5.2164,5.4182,5.1853,5.2966,43378.0],["2004-08-05",5.2138,5.3846,5.1905,5.1905,20800.0],["2004-08-06",5.1905,5.2811,5.0404,5.1491,47644.0],["2004-08-09",5.2552,5.2785,5.0585,5.0663,12800.0],["2004-08-10",5.0767,5.2397,5.0767,5.2397,16533.0],["2004-08-11",5.1465,5.501,5.0974,5.382,53689.0],["2004-08-12",5.2474,5.4311,5.2474,5.3561,33600.0],["2004-08-13",5.2785,5.4337,5.1827,5.1879,41600.0],["2004-08-16",5.2267,5.2914,5.1206,5.1206,19022.0],["2004-08-17",5.2112,5.3225,5.1724,5.2241,28800.0],["2004-08-18",5.2604,5.3121,5.1103,5.1103,12089.0],["2004-08-19",5.1284,5.2837,5.1284,5.2837,16711.0],["2004-08-20",5.2785,5.3018,5.1362,5.2914,8533.0],["2004-08-23",5.3044,5.3044,5.1646,5.1905,13333.0],["2004-08-24",5.2992,5.3044,5.0404,5.0974,21689.0],["2004-08-25",5.0456,5.1232,5.0456,5.087,32000.0],["2004-08-26",5.0456,5.0456,4.8515,4.8645,27733.0],["2004-08-27",4.9447,5.0068,4.8671,4.9162,5689.0],["2004-08-30",4.9809,4.9809,4.8645,4.9809,28267.0],["2004-08-31",4.8541,5.0999,4.8541,5.0999,16889.0],["2004-09-01",5.1025,5.2241,4.9136,4.9809,65067.0],["2004-09-02",5.1129,5.1129,4.8645,4.8774,17244.0],["2004-09-03",4.9111,4.9136,4.7765,4.8127,39111.0],["2004-09-07",4.9188,4.9188,4.8257,4.8386,5333.0],["2004-09-08",4.9136,4.9162,4.8127,4.8127,21867.0],["2004-09-09",4.9111,4.9162,4.8645,4.9162,23467.0],["2004-09-10",4.9188,4.9654,4.9111,4.9188,19378.0],["2004-09-13",4.9395,4.9421,4.9033,4.9292,5156.0],["2004-09-14",4.9033,4.9292,4.8386,4.8929,5867.0],["2004-09-15",4.9162,4.9913,4.9033,4.9913,9422.0],["2004-09-16",4.9939,4.9939,4.9292,4.9809,4267.0],["2004-09-17",4.9861,5.0456,4.8955,4.968,34667.0],["2004-09-20",5.0197,5.0456,4.9343,4.9809,90667.0],["2004-09-21",4.9835,5.0146,4.968,4.9939,4800.0],["2004-09-22",4.9421,5.0197,4.8955,5.0197,7289.0],["2004-09-23",4.8929,5.0042,4.8929,5.0042,1600.0],["2004-09-24",5.0042,5.0042,5.0042,5.0042,0.0],["2004-09-27",4.9343,4.9913,4.9292,4.955,9067.0],["2004-09-28",4.9214,4.9214,4.8929,4.9162,4978.0],["2004-09-29",4.8567,4.9343,4.8153,4.9188,10844.0],["2004-09-30",4.8671,4.9913,4.8671,4.968,119467.0],["2004-10-01",4.9188,4.968,4.8826,4.9421,188267.0],["2004-10-04",4.9421,5.1077,4.9318,4.9318,20800.0],["2004-10-05",4.9188,4.9913,4.9111,4.9369,1778.0],["2004-10-06",4.9421,4.968,4.9318,4.968,7822.0],["2004-10-07",4.9136,4.9188,4.8334,4.8852,15644.0],["2004-10-08",4.9162,4.9343,4.8955,4.9292,38578.0],["2004-10-11",4.8774,4.9809,4.8774,4.9809,30222.0],["2004-10-12",4.9809,5.0197,4.955,5.0068,23289.0],["2004-10-13",5.012,5.0327,4.9266,5.0171,2133.0],["2004-10-14",4.9628,4.9628,4.8619,4.9033,7467.0],["2004-10-15",4.8722,4.9111,4.8619,4.88,5689.0],["2004-10-18",4.8904,4.8904,4.8567,4.8645,9244.0],["2004-10-19",4.8645,4.8722,4.8386,4.8722,4444.0],["2004-10-20",4.8878,4.9111,4.8386,4.9111,10133.0],["2004-10-21",4.8748,5.0197,4.8386,5.0197,21689.0],["2004-10-22",5.012,5.1025,4.9939,5.043,19378.0],["2004-10-25",5.0327,5.1181,4.9447,5.0663,19733.0],["2004-10-26",5.0792,5.3716,4.9939,5.3716,64178.0],["2004-10-27",5.3846,5.8762,5.3846,5.8762,137422.0],["2004-10-28",5.9178,5.9178,5.5849,5.6317,33778.0],["2004-10-29",5.5458,5.6577,5.5458,5.6135,19378.0],["2004-11-01",5.6577,5.6577,5.5146,5.5224,11556.0],["2004-11-02",5.5771,5.5771,5.2831,5.2831,10133.0],["2004-11-03",5.408,5.4964,5.3247,5.3247,5689.0],["2004-11-04",5.2779,5.4236,5.2415,5.3768,21867.0],["2004-11-05",5.382,5.4574,5.3221,5.4106,10489.0],["2004-11-08",5.408,5.486,5.3585,5.4106,9244.0],["2004-11-09",5.4106,5.4106,5.1114,5.2025,21689.0],["2004-11-10",5.1999,5.3377,5.1635,5.2545,13867.0],["2004-11-11",5.408,5.4808,5.3351,5.4184,16356.0],["2004-11-12",5.46,5.7227,5.3325,5.5927,38400.0],["2004-11-15",5.6577,5.6577,5.4392,5.5927,52267.0],["2004-11-16",5.5927,5.6421,5.5328,5.5328,5511.0],["2004-11-17",5.5823,5.5927,5.3976,5.5797,3911.0],["2004-11-18",5.3507,5.4574,5.3299,5.3716,17956.0],["2004-11-19",5.3716,5.5823,5.3455,5.4704,9422.0],["2004-11-22",5.4678,5.5927,5.4678,5.5927,5689.0],["2004-11-23",5.5927,5.6187,5.5536,5.6187,13511.0],["2004-11-24",5.6187,5.6447,5.5666,5.5927,18133.0],["2004-11-26",5.6317,5.6317,5.5927,5.5979,36800.0],["2004-11-29",5.5432,5.6057,5.4158,5.5068,30933.0],["2004-11-30",5.5927,5.5927,5.5901,5.5927,1600.0],["2004-12-01",5.6811,5.6837,5.5562,5.5562,50489.0],["2004-12-02",5.5432,5.7643,5.5406,5.7643,60800.0],["2004-12-03",5.7435,5.7956,5.7253,5.7956,13689.0],["2004-12-06",5.7565,5.8008,5.7565,5.7669,15289.0],["2004-12-07",5.7227,5.7409,5.4912,5.4912,9956.0],["2004-12-08",5.4626,5.5146,5.2207,5.5146,97067.0],["2004-12-09",5.4366,5.4834,5.3611,5.4834,13333.0],["2004-12-10",5.4886,5.6785,5.473,5.6473,19200.0],["2004-12-13",5.6733,5.6863,5.525,5.6603,18489.0],["2004-12-14",5.6239,5.7721,5.5797,5.5823,30400.0],["2004-12-15",5.5172,5.5797,5.5172,5.5302,12267.0],["2004-12-16",5.5432,5.6135,5.4808,5.6135,26489.0],["2004-12-17",5.5302,5.6057,5.2961,5.5536,92978.0],["2004-12-20",5.4236,5.5692,5.4236,5.5666,36978.0],["2004-12-21",5.5797,5.6525,5.4964,5.6525,24178.0],["2004-12-22",5.6837,5.858,5.6473,5.8398,24178.0],["2004-12-23",5.8788,6.1883,5.8788,6.1883,25956.0],["2004-12-27",6.2039,6.2274,6.0765,6.1597,17778.0],["2004-12-28",6.1779,6.282,6.1649,6.282,2489.0],["2004-12-29",6.2013,6.399,6.0713,6.0921,29867.0],["2004-12-30",6.1129,6.1129,5.988,5.988,14044.0],["2004-12-31",6.0037,6.0869,5.9646,5.9646,18489.0],["2005-01-03",5.9412,6.1337,5.9204,6.0427,8889.0],["2005-01-04",6.1467,6.1467,5.7799,5.7799,11911.0],["2005-01-05",5.7747,5.7878,5.7097,5.7175,44444.0],["2005-01-06",5.6941,5.6941,5.5666,5.5666,71289.0],["2005-01-07",5.538,5.6161,5.3742,5.4262,62222.0],["2005-01-10",5.4236,5.551,5.4236,5.5432,9244.0],["2005-01-11",5.4522,5.5744,5.447,5.5744,16178.0],["2005-01-12",5.499,5.6005,5.499,5.5953,10489.0],["2005-01-13",5.5719,5.5719,5.4522,5.5016,44444.0],["2005-01-14",5.4938,5.7227,5.4626,5.7227,20089.0],["2005-01-18",5.6213,5.8138,5.6213,5.8138,4444.0],["2005-01-19",5.8164,5.8372,5.5822,5.6057,33067.0],["2005-01-20",5.6057,5.7227,5.6057,5.6629,15111.0],["2005-01-21",5.6785,5.6785,5.5536,5.5692,13333.0],["2005-01-24",5.6759,5.6759,5.5484,5.5823,13333.0],["2005-01-25",5.6967,5.6967,5.5198,5.5198,10311.0],["2005-01-26",5.6057,5.6057,5.5354,5.5406,4267.0],["2005-01-27",5.5406,5.5406,5.4496,5.4496,26489.0],["2005-01-28",5.583,5.5856,5.481,5.5385,12089.0],["2005-01-31",5.6432,5.6929,5.5098,5.6903,11378.0],["2005-02-01",5.7034,5.7034,5.6798,5.6798,57067.0],["2005-02-02",5.6851,5.6981,5.6327,5.6798,12800.0],["2005-02-03",5.685,5.7792,5.6589,5.7792,56889.0],["2005-02-04",5.7818,5.9676,5.7818,5.9441,7111.0],["2005-02-07",6.0173,6.0566,5.9545,5.9598,20622.0],["2005-02-08",6.1036,6.1141,5.9048,6.1141,8178.0],["2005-02-09",6.0801,6.0801,5.8577,5.8656,4267.0],["2005-02-10",6.0801,6.3286,5.8473,6.2711,47289.0],["2005-02-11",6.326,6.5249,6.1534,6.4987,38578.0],["2005-02-14",6.4333,6.9984,6.4333,6.9435,67378.0],["2005-02-15",6.878,7.0036,6.8126,7.0036,52978.0],["2005-02-16",7.0298,7.4091,7.0246,7.3516,77333.0],["2005-02-17",7.1083,7.2705,6.7786,6.7891,62400.0],["2005-02-18",7.0586,7.0586,6.2632,6.2894,50844.0],["2005-02-22",6.4595,6.5222,6.2135,6.2737,54578.0],["2005-02-23",6.3156,6.3156,6.2135,6.2554,21156.0],["2005-02-24",6.2554,6.2554,6.2004,6.2031,14933.0],["2005-02-25",6.19,6.2894,6.19,6.2449,29689.0],["2005-02-28",6.2528,6.3025,6.2528,6.2685,10844.0],["2005-03-01",6.2214,6.3182,6.1926,6.2188,36622.0],["2005-03-02",6.2135,6.3051,6.2135,6.258,39289.0],["2005-03-03",6.2894,6.326,6.2554,6.2711,56178.0],["2005-03-04",6.3208,6.3443,6.292,6.3339,20444.0],["2005-03-07",6.3339,6.3522,6.292,6.3339,8000.0],["2005-03-08",6.3313,6.3914,6.3025,6.3365,30222.0],["2005-03-09",6.2972,6.3365,6.2815,6.2815,10133.0],["2005-03-10",6.3339,6.3339,6.2789,6.2972,7467.0],["2005-03-11",6.2475,6.3156,6.2135,6.2188,65600.0],["2005-03-14",6.1978,6.2711,6.1874,6.1874,53511.0],["2005-03-15",6.2345,6.2423,6.1769,6.2423,8178.0],["2005-03-16",6.2449,6.2894,6.1978,6.2214,8889.0],["2005-03-17",6.1638,6.2292,6.1534,6.2188,23289.0],["2005-03-18",6.2815,6.3967,6.1507,6.292,64356.0],["2005-03-21",6.3705,6.7368,6.3705,6.674,111111.0],["2005-03-22",6.7551,6.8519,6.4516,6.5092,61867.0],["2005-03-23",6.4385,6.6086,6.3993,6.5876,8889.0],["2005-03-24",6.6949,6.6949,6.572,6.572,11733.0],["2005-03-28",6.5824,6.5824,6.4097,6.4281,25422.0],["2005-03-29",6.5092,6.708,6.1324,6.2894,58933.0],["2005-03-30",6.2231,6.3208,6.1254,6.2789,86133.0],["2005-03-31",6.1603,6.3452,6.1603,6.3382,64800.0],["2005-04-01",6.2301,6.2964,6.2092,6.2789,40000.0],["2005-04-04",6.2754,6.2754,6.1464,6.1987,43600.0],["2005-04-05",6.2754,6.3173,6.2161,6.3173,18133.0],["2005-04-06",6.3313,6.3487,6.3068,6.3313,10400.0],["2005-04-07",6.3278,6.3661,6.2964,6.3138,7200.0],["2005-04-08",6.3487,6.3487,6.2231,6.2231,22533.0],["2005-04-11",6.272,6.272,6.1708,6.1708,8400.0],["2005-04-12",6.1568,6.258,6.0557,6.2196,26800.0],["2005-04-13",6.265,6.265,6.1289,6.1394,87333.0],["2005-04-14",6.1917,6.1917,6.0068,6.0068,17867.0],["2005-04-15",5.9964,6.0975,5.8952,5.9475,13467.0],["2005-04-18",6.0138,6.0696,5.822,5.9127,33200.0],["2005-04-19",5.9999,5.9999,5.9022,5.9022,25867.0],["2005-04-20",5.8882,6.0836,5.8499,6.0487,33333.0],["2005-04-21",6.0487,6.272,6.0417,6.2266,25467.0],["2005-04-22",6.1394,6.4533,6.0766,6.4533,80000.0],["2005-04-25",6.3975,6.5092,6.3975,6.4708,17200.0],["2005-04-26",6.4324,6.5057,6.4045,6.4917,22533.0],["2005-04-27",6.3731,6.5092,6.3731,6.5092,7200.0],["2005-04-28",6.4916,6.5127,6.4425,6.4881,10533.0],["2005-04-29",6.425,6.5372,6.4004,6.5372,17600.0],["2005-05-02",6.5372,6.5618,6.4741,6.5618,11200.0],["2005-05-03",6.4355,6.4986,6.4145,6.4811,16267.0],["2005-05-04",6.5021,6.5898,6.4039,6.5898,17867.0],["2005-05-05",6.6389,6.6389,6.5021,6.5407,8800.0],["2005-05-06",6.5933,6.5933,6.5021,6.5057,6400.0],["2005-05-09",6.5933,6.5933,6.4566,6.5512,7867.0],["2005-05-10",6.4601,6.5302,6.4285,6.5302,6267.0],["2005-05-11",6.4881,6.5162,6.418,6.418,13200.0],["2005-05-12",6.4671,6.5548,6.4425,6.4425,11333.0],["2005-05-13",6.4004,6.4916,6.3654,6.3654,11200.0],["2005-05-16",6.3584,6.4425,6.2531,6.2812,28533.0],["2005-05-17",6.3829,6.3829,6.2076,6.2076,86267.0],["2005-05-18",6.2602,6.5057,6.1935,6.4075,15067.0],["2005-05-19",6.4671,6.5548,6.2461,6.2531,36933.0],["2005-05-20",6.3794,6.3794,6.3128,6.3198,5467.0],["2005-05-23",6.2075,6.3724,6.2075,6.3338,12000.0],["2005-05-24",6.3899,6.3899,6.3128,6.3548,13467.0],["2005-05-25",6.3022,6.3303,6.3022,6.3268,5467.0],["2005-05-26",6.2672,6.4951,6.2356,6.4951,7200.0],["2005-05-27",6.6003,6.6003,6.4741,6.4881,69867.0],["2005-05-31",6.6038,6.6038,6.3934,6.4741,29200.0],["2005-06-01",6.3899,6.4881,6.3478,6.4846,24933.0],["2005-06-02",6.3338,6.4601,6.3338,6.4495,35600.0],["2005-06-03",6.4881,6.6074,6.3478,6.5162,9467.0],["2005-06-06",6.5477,6.6319,6.5057,6.5127,42800.0],["2005-06-07",6.5057,6.7511,6.4881,6.6775,15867.0],["2005-06-08",6.5653,6.688,6.5337,6.6249,7467.0],["2005-06-09",6.6424,6.7687,6.6424,6.7687,3467.0],["2005-06-10",6.7652,6.8038,6.695,6.7406,16933.0],["2005-06-13",6.6635,6.8108,6.6635,6.8038,13733.0],["2005-06-14",6.8038,6.8073,6.7582,6.7792,5867.0],["2005-06-15",6.8353,6.8388,6.7371,6.8143,15867.0],["2005-06-16",6.7406,6.8423,6.7406,6.8423,6400.0],["2005-06-17",6.8774,6.8774,6.7792,6.7792,45467.0],["2005-06-20",6.8038,6.8388,6.7161,6.7897,18800.0],["2005-06-21",6.8213,6.8388,6.7476,6.8108,12000.0],["2005-06-22",6.8599,6.8599,6.8038,6.8388,5600.0],["2005-06-23",6.7757,6.8564,6.7406,6.7406,7867.0],["2005-06-24",6.674,6.9335,6.4004,6.9335,100133.0],["2005-06-27",6.7932,6.8248,6.6565,6.6565,13600.0],["2005-06-28",6.7336,6.9966,6.5267,6.9966,24133.0],["2005-06-29",7.0142,7.1264,6.9861,7.0493,9733.0],["2005-06-30",7.0492,7.0492,6.93,7.0002,12000.0],["2005-07-01",7.0668,7.0668,6.8774,6.9195,6000.0],["2005-07-05",7.0528,7.0528,6.9686,7.0493,26000.0],["2005-07-06",7.0107,7.0773,7.0037,7.0037,10533.0],["2005-07-07",6.9791,7.0107,6.8388,7.0037,4000.0],["2005-07-08",6.9756,7.172,6.9756,7.1369,9867.0],["2005-07-11",7.0493,7.2071,7.0493,7.2071,24800.0],["2005-07-12",7.1895,7.2597,7.158,7.1615,7867.0],["2005-07-13",7.0913,7.2176,7.0913,7.1159,8267.0],["2005-07-14",7.1159,7.1825,6.944,6.944,12933.0],["2005-07-15",6.8388,6.9475,6.8388,6.9265,9333.0],["2005-07-18",6.93,6.93,6.7757,6.7897,6267.0],["2005-07-19",6.8774,7.0738,6.8774,7.0212,8800.0],["2005-07-20",6.9686,7.2421,6.9651,7.2421,6133.0],["2005-07-21",7.1895,7.2807,6.9721,7.2667,34267.0],["2005-07-22",7.2947,7.4876,7.2421,7.4701,18933.0],["2005-07-25",7.4771,7.5367,7.442,7.4526,8533.0],["2005-07-26",7.3824,7.4701,7.2912,7.3719,11067.0],["2005-07-27",7.3649,7.4701,7.3123,7.435,9067.0],["2005-07-28",7.5231,7.8403,7.4914,7.6676,9200.0],["2005-07-29",7.6606,7.7804,7.6288,7.7804,11733.0],["2005-08-01",7.7839,7.8156,7.7205,7.7768,12800.0],["2005-08-02",7.7592,8.1398,7.7451,8.1222,43600.0],["2005-08-03",8.1222,8.3512,7.8825,8.2314,34133.0],["2005-08-04",8.3512,8.3512,7.9565,8.0164,27200.0],["2005-08-05",8.094,8.2561,8.0517,8.0763,14133.0],["2005-08-08",8.1503,8.1539,7.8861,7.8966,6800.0],["2005-08-09",7.9812,8.1609,7.9002,8.0235,10267.0],["2005-08-10",8.1045,8.3512,8.0869,8.1891,18267.0],["2005-08-11",8.1574,8.3512,7.9248,8.2173,17200.0],["2005-08-12",8.2102,8.4534,8.1715,8.175,31600.0],["2005-08-15",8.0975,8.1609,8.0164,8.1327,78667.0],["2005-08-16",8.0552,8.168,7.7416,7.7416,8800.0],["2005-08-17",7.657,7.657,7.3892,7.5266,14400.0],["2005-08-18",7.5196,7.6852,7.4773,7.5513,13067.0],["2005-08-19",7.5407,7.6183,7.3716,7.4139,6400.0],["2005-08-22",7.4914,7.5584,7.4174,7.5584,19200.0],["2005-08-23",7.6394,7.8825,7.6042,7.7909,11867.0],["2005-08-24",7.8332,7.9777,7.8191,7.8191,13333.0],["2005-08-25",7.8966,7.8966,7.8015,7.8508,8800.0],["2005-08-26",7.8473,7.8473,7.576,7.6676,14267.0],["2005-08-29",7.6006,7.8121,7.5619,7.7839,8533.0],["2005-08-30",7.7064,7.8156,7.6711,7.8156,8133.0],["2005-08-31",7.7451,8.101,7.7451,8.02,10533.0],["2005-09-01",8.101,8.1222,7.4949,7.583,23200.0],["2005-09-02",7.502,7.6852,7.4985,7.6852,7200.0],["2005-09-06",7.6923,7.9601,7.6817,7.9601,8400.0],["2005-09-07",7.9072,7.9953,7.872,7.9319,9467.0],["2005-09-08",7.8614,7.9107,7.8226,7.8579,4000.0],["2005-09-09",7.8579,7.8825,7.7275,7.7592,4800.0],["2005-09-12",7.7345,7.9072,7.6782,7.8966,11067.0],["2005-09-13",7.8262,7.9671,7.7522,7.8579,13600.0],["2005-09-14",7.7945,7.8931,7.7416,7.8226,12533.0],["2005-09-15",7.7486,7.7486,7.6288,7.7099,12133.0],["2005-09-16",7.7733,7.9037,7.5901,7.8508,69333.0],["2005-09-19",7.9002,7.9248,7.7486,7.7486,5867.0],["2005-09-20",7.8191,7.9424,7.6112,7.798,145867.0],["2005-09-21",7.5971,7.6324,7.5302,7.5795,11200.0],["2005-09-22",7.5126,7.7028,7.4879,7.6359,19200.0],["2005-09-23",7.7134,7.8403,7.7134,7.8403,5067.0],["2005-09-26",7.9284,7.9671,7.7557,7.8438,13067.0],["2005-09-27",7.9143,7.9143,7.5443,7.5443,9733.0],["2005-09-28",7.6288,7.6324,7.4773,7.5584,6667.0],["2005-09-29",7.5055,7.7698,7.502,7.6288,7600.0],["2005-09-30",7.6676,7.6746,7.5971,7.6465,16400.0],["2005-10-03",7.6958,7.7804,7.6006,7.7698,40667.0],["2005-10-04",7.7839,7.8403,7.6394,7.6394,18933.0],["2005-10-05",7.5795,7.6535,7.435,7.4632,47467.0],["2005-10-06",7.4703,7.5548,7.132,7.1602,33733.0],["2005-10-07",7.2483,7.2941,7.1355,7.2025,24133.0],["2005-10-10",7.2941,7.3892,7.1567,7.3364,14933.0],["2005-10-11",7.3927,7.4632,7.139,7.3047,14933.0],["2005-10-12",7.2412,7.4632,7.139,7.428,13867.0],["2005-10-13",7.361,7.5584,7.361,7.5513,28533.0],["2005-10-14",7.5936,7.7839,7.4914,7.7839,15200.0],["2005-10-17",7.8226,7.8403,7.6676,7.805,11467.0],["2005-10-18",7.8614,7.8614,7.5443,7.6993,18133.0],["2005-10-19",7.6288,7.8403,7.6183,7.8226,15867.0],["2005-10-20",7.7099,7.7874,7.5971,7.7874,11600.0],["2005-10-21",7.805,7.879,7.7839,7.8403,156667.0],["2005-10-24",7.8403,7.9284,7.65,7.9213,49333.0],["2005-10-25",7.8438,7.9565,7.7733,7.7944,34533.0],["2005-10-26",7.8367,7.9389,7.4562,7.576,225200.0],["2005-10-27",7.5795,7.6923,7.5795,7.6077,24800.0],["2005-10-28",7.682,7.8626,7.6112,7.8449,38933.0],["2005-10-31",7.8697,7.9228,7.7528,7.8449,91200.0],["2005-11-01",7.7882,7.9157,7.7741,7.8272,49600.0],["2005-11-02",7.8767,7.8874,7.7528,7.8059,30933.0],["2005-11-03",7.8449,7.8767,7.5617,7.8272,68267.0],["2005-11-04",7.898,7.9617,7.7882,7.9617,69333.0],["2005-11-07",7.9652,7.9652,7.813,7.9582,67733.0],["2005-11-08",7.8874,7.9051,7.7564,7.7635,12000.0],["2005-11-09",7.7812,7.8661,7.6856,7.8272,69733.0],["2005-11-10",7.8767,8.0325,7.767,7.99,79067.0],["2005-11-11",7.9829,8.1352,7.9334,8.1352,27333.0],["2005-11-14",8.1104,8.1422,8.0821,8.1316,54267.0],["2005-11-15",8.1422,8.1777,8.0325,8.1706,37600.0],["2005-11-16",8.2095,8.3157,8.1422,8.3157,39467.0],["2005-11-17",8.3193,8.3193,8.2697,8.3193,14800.0],["2005-11-18",8.4432,8.4432,8.252,8.3086,43333.0],["2005-11-21",8.3016,8.3016,8.2095,8.2591,19867.0],["2005-11-22",8.298,8.298,8.1493,8.1883,18533.0],["2005-11-23",8.1599,8.3016,8.1387,8.2945,19333.0],["2005-11-25",8.3193,8.344,8.3016,8.3122,22533.0],["2005-11-28",8.252,8.3405,8.2485,8.2626,39200.0],["2005-11-29",8.3193,8.4963,8.3193,8.4432,29200.0],["2005-11-30",8.4998,8.6095,8.3547,8.5777,56133.0],["2005-12-01",8.6591,8.8255,8.2343,8.691,47200.0],["2005-12-02",8.7618,8.7795,8.6626,8.7051,25733.0],["2005-12-05",8.7759,8.7759,8.2414,8.4184,78533.0],["2005-12-06",8.4927,8.7122,8.4573,8.7087,25200.0],["2005-12-07",8.7688,8.7688,8.5671,8.7016,47333.0],["2005-12-08",8.652,8.652,8.4609,8.5741,28000.0],["2005-12-09",8.3759,8.7087,8.3724,8.6237,9867.0],["2005-12-12",8.6131,8.6803,8.5033,8.5246,22400.0],["2005-12-13",8.5317,8.5317,8.2945,8.3476,44667.0],["2005-12-14",8.383,8.5104,8.3476,8.383,16133.0],["2005-12-15",8.298,8.3405,8.1776,8.3051,41733.0],["2005-12-16",8.3263,8.4007,8.1989,8.3193,80533.0],["2005-12-19",8.2839,8.3724,8.2095,8.298,23733.0],["2005-12-20",8.3193,8.3193,8.1422,8.1458,78133.0],["2005-12-21",8.206,8.206,8.029,8.121,10667.0],["2005-12-22",8.1776,8.1776,8.029,8.1387,16400.0],["2005-12-23",8.0573,8.1422,8.0573,8.1422,29467.0],["2005-12-27",8.2166,8.2166,8.0467,8.075,11200.0],["2005-12-28",8.1529,8.2201,8.1068,8.1068,14267.0],["2005-12-29",8.1422,8.1422,8.0856,8.0856,52400.0],["2005-12-30",8.0467,8.2945,8.029,8.2272,35467.0],["2006-01-03",8.3051,8.3051,7.9157,8.1245,34133.0],["2006-01-04",8.0148,8.3724,8.0148,8.3228,25067.0],["2006-01-05",8.2414,8.4786,8.2414,8.4325,14267.0],["2006-01-06",8.4821,8.5423,8.2555,8.4786,21867.0],["2006-01-09",8.3936,8.6697,8.2485,8.56,39467.0],["2006-01-10",8.4396,8.5069,8.4396,8.4963,14000.0],["2006-01-11",8.4821,8.4963,8.2555,8.3016,32400.0],["2006-01-12",8.3511,8.3511,8.213,8.2555,23200.0],["2006-01-13",8.2591,8.3263,8.1458,8.1741,32533.0],["2006-01-17",8.0998,8.2485,8.0537,8.0785,57600.0],["2006-01-18",8.0785,8.1529,7.898,8.029,63867.0],["2006-01-19",8.0679,8.1635,8.0183,8.1635,24933.0],["2006-01-20",8.2201,8.2237,8.0431,8.0962,26000.0],["2006-01-23",8.1387,8.3051,8.1387,8.252,16933.0],["2006-01-24",8.3228,8.3653,8.2591,8.3405,26267.0],["2006-01-25",8.3263,8.3299,8.2803,8.3299,5333.0],["2006-01-26",8.3476,8.3476,8.2378,8.2803,36267.0],["2006-01-27",8.2308,8.2591,8.1175,8.167,18933.0],["2006-01-30",8.0604,8.1493,8.0035,8.0781,36667.0],["2006-01-31",8.0355,8.3555,7.8933,8.2666,145200.0],["2006-02-01",8.2559,8.3164,8.1315,8.2844,61333.0],["2006-02-02",8.2453,8.2453,8.1599,8.2346,29333.0],["2006-02-03",8.167,8.4017,8.167,8.3555,21333.0],["2006-02-06",8.3555,8.4088,8.3093,8.4088,12133.0],["2006-02-07",8.3412,8.4052,8.3164,8.3235,26133.0],["2006-02-08",8.3164,8.3555,8.1741,8.3448,9333.0],["2006-02-09",8.3057,8.3839,8.3057,8.3448,20133.0],["2006-02-10",8.2772,8.3021,8.2097,8.3021,9200.0],["2006-02-13",8.231,8.3875,8.231,8.3875,15333.0],["2006-02-14",8.3341,8.6541,8.327,8.6399,27867.0],["2006-02-15",8.583,8.7857,8.5155,8.7857,77067.0],["2006-02-16",8.7928,8.9244,8.7288,8.9066,17600.0],["2006-02-17",8.9777,9.063,8.7964,9.063,36933.0],["2006-02-21",9.0488,9.0488,8.711,8.7288,4933.0],["2006-02-22",8.7999,9.0417,8.5617,9.0417,15200.0],["2006-02-23",8.9706,9.1341,8.8959,8.9457,6133.0],["2006-02-24",8.8746,9.0701,8.7146,8.9777,18800.0],["2006-02-27",8.9315,9.0346,8.7892,8.9172,15333.0],["2006-02-28",8.8461,8.935,8.6826,8.6932,14533.0],["2006-03-01",8.6826,8.839,8.6826,8.7537,24267.0],["2006-03-02",8.7786,8.7964,8.3946,8.4088,17200.0],["2006-03-03",8.3875,8.6044,8.2488,8.391,37333.0],["2006-03-06",8.3092,8.3092,8.0461,8.1279,70533.0],["2006-03-07",8.0888,8.1279,7.9821,7.9857,36267.0],["2006-03-08",7.9253,7.9999,7.8577,7.8861,91733.0],["2006-03-09",7.9075,7.9893,7.8648,7.9644,48800.0],["2006-03-10",7.9644,8.2381,7.9644,7.9786,42800.0],["2006-03-13",7.9608,8.1813,7.9573,8.039,59733.0],["2006-03-14",8.0959,8.4444,7.9893,8.4088,156400.0],["2006-03-15",8.4799,8.6577,8.1493,8.3697,126533.0],["2006-03-16",8.4124,8.4835,8.2701,8.4195,30133.0],["2006-03-17",8.4621,8.5901,8.327,8.5475,142933.0],["2006-03-20",8.6612,8.6684,8.4088,8.5724,116400.0],["2006-03-21",8.5012,8.5688,8.3626,8.3839,48267.0],["2006-03-22",8.4017,8.4906,8.2524,8.4195,70133.0],["2006-03-23",8.4088,8.583,8.4088,8.5332,21600.0],["2006-03-24",8.5012,8.6008,8.4657,8.6008,38933.0],["2006-03-27",8.5439,8.6328,8.4586,8.5972,31333.0],["2006-03-28",8.5333,8.7288,8.4515,8.711,49467.0],["2006-03-29",8.679,8.7252,8.3875,8.711,48133.0],["2006-03-30",8.711,8.9777,8.6826,8.9777,53067.0],["2006-03-31",9.0061,9.3084,8.7999,9.2764,65733.0],["2006-04-03",9.2977,9.5572,9.0524,9.5323,48133.0],["2006-04-04",9.511,9.511,9.0381,9.3226,76133.0],["2006-04-05",9.4861,9.4861,9.2124,9.4044,50267.0],["2006-04-06",9.4683,9.8488,9.4328,9.6212,62133.0],["2006-04-07",9.7172,9.8417,9.575,9.5892,36000.0],["2006-04-10",9.5999,9.6888,9.4435,9.5501,62133.0],["2006-04-11",9.5217,9.5323,9.1555,9.4115,45200.0],["2006-04-12",9.2052,9.5003,9.2052,9.5003,12933.0],["2006-04-13",9.3617,9.7066,9.3048,9.671,13067.0],["2006-04-17",9.5537,9.7066,9.3368,9.6568,24667.0],["2006-04-18",9.5928,9.9021,9.5181,9.8843,37200.0],["2006-04-19",9.9021,10.1546,9.8915,10.1332,42000.0],["2006-04-20",10.2221,10.2221,10.0195,10.1261,14933.0],["2006-04-21",10.2221,10.2221,9.8203,9.9981,39867.0],["2006-04-24",9.8275,9.831,9.1946,9.2266,76667.0],["2006-04-25",9.2088,9.3119,8.6399,8.7181,58667.0],["2006-04-26",8.7786,8.9386,8.5688,8.6364,37867.0],["2006-04-27",8.6342,8.7247,8.5247,8.5485,38100.0],["2006-04-28",8.5009,8.858,8.3675,8.8342,91100.0],["2006-05-01",8.8342,9.0152,8.4818,8.5533,49800.0],["2006-05-02",8.5294,8.8914,8.5294,8.858,28500.0],["2006-05-03",8.8866,9.1247,8.7723,9.12,69600.0],["2006-05-04",9.0628,9.0628,8.6485,8.8009,42500.0],["2006-05-05",8.8247,9.2152,8.8247,9.139,30100.0],["2006-05-08",9.0724,9.4724,9.0724,9.2486,94000.0],["2006-05-09",9.2581,9.62,9.2581,9.4152,40300.0],["2006-05-10",9.2867,9.7534,9.2867,9.6629,90100.0],["2006-05-11",9.601,9.7486,9.0343,9.0485,35800.0],["2006-05-12",9.0295,9.3343,9.0247,9.0485,46600.0],["2006-05-15",8.9914,9.3105,8.9771,9.1009,47100.0],["2006-05-16",9.0771,9.1438,8.9104,8.9962,14300.0],["2006-05-17",8.8914,9.0819,8.8057,8.9866,31900.0],["2006-05-18",9.0152,9.0485,8.658,8.7342,8200.0],["2006-05-19",8.6342,9.0485,8.5818,8.8819,56100.0],["2006-05-22",8.8247,9.0485,8.4294,8.9962,28300.0],["2006-05-23",8.9581,9.0581,8.839,8.92,18700.0],["2006-05-24",8.8533,9.0819,8.7437,8.8961,26500.0],["2006-05-25",8.9295,8.9771,8.6914,8.7676,17900.0],["2006-05-26",8.8533,8.8581,8.6723,8.7676,22300.0],["2006-05-30",8.8295,8.8676,8.3342,8.3866,37300.0],["2006-05-31",8.4342,8.5675,8.3675,8.4151,40600.0],["2006-06-01",8.4913,8.8009,8.4913,8.758,36500.0],["2006-06-02",8.8009,9.0247,8.7247,8.9533,26300.0],["2006-06-05",8.8723,8.8771,8.5485,8.6104,50000.0],["2006-06-06",8.5533,8.6199,8.4151,8.4866,14600.0],["2006-06-07",8.5675,8.6676,8.458,8.539,11800.0],["2006-06-08",8.4532,8.7009,8.4532,8.658,21600.0],["2006-06-09",8.6247,8.9628,8.5723,8.8009,24500.0],["2006-06-12",8.7295,9.0676,8.6104,8.8628,27100.0],["2006-06-13",8.7819,9.0485,8.7533,9.0009,26300.0],["2006-06-14",8.82,8.8914,8.7819,8.7914,23700.0],["2006-06-15",8.8438,9.1057,8.739,9.1057,23800.0],["2006-06-16",9.0819,9.12,8.9343,8.9914,150200.0],["2006-06-19",9.039,9.039,8.8199,8.9009,26600.0],["2006-06-20",8.8438,8.8438,8.6914,8.7104,18200.0],["2006-06-21",8.6866,8.7342,8.5818,8.7009,19400.0],["2006-06-22",8.6533,8.7818,8.539,8.7771,38400.0],["2006-06-23",8.7533,8.9295,8.5723,8.8866,36800.0],["2006-06-26",8.9819,9.0771,8.8342,9.0485,26300.0],["2006-06-27",9.0914,9.1152,9.0009,9.0057,19200.0],["2006-06-28",9.0866,9.1771,8.9533,9.1771,26300.0],["2006-06-29",9.2248,9.5534,9.1057,9.5486,53200.0],["2006-06-30",9.5534,9.5534,9.1152,9.2438,172900.0],["2006-07-03",9.0962,9.1819,8.9295,8.9819,9600.0],["2006-07-05",8.8057,8.9771,8.7818,8.8485,19100.0],["2006-07-06",8.8152,8.9057,8.7009,8.8485,19700.0],["2006-07-07",8.7819,9.3438,8.7342,9.0724,47100.0],["2006-07-10",9.0343,9.0866,8.8199,8.8247,22000.0],["2006-07-11",8.758,8.9581,8.7057,8.9533,18500.0],["2006-07-12",8.9152,9.02,8.5818,8.5866,23400.0],["2006-07-13",8.5533,8.6152,8.4866,8.5104,26800.0],["2006-07-14",8.4628,8.558,8.4056,8.4675,48900.0],["2006-07-17",8.3866,8.5771,8.3866,8.539,22900.0],["2006-07-18",8.5723,8.5723,8.4104,8.4866,35500.0],["2006-07-19",8.5247,8.9247,8.377,8.8961,38100.0],["2006-07-20",8.9247,8.9247,8.7199,8.8247,11100.0],["2006-07-21",8.7533,8.7533,8.3008,8.5533,16800.0],["2006-07-24",8.6628,8.939,8.5199,8.9009,43600.0],["2006-07-25",8.8723,9.2867,8.8723,9.0771,52000.0],["2006-07-26",9.039,9.2867,8.8533,9.12,19300.0],["2006-07-27",9.2057,9.2438,9.039,9.1343,12600.0],["2006-07-28",9.2696,9.327,9.1883,9.2983,10100.0],["2006-07-31",9.3222,9.3222,9.2122,9.2888,24400.0],["2006-08-01",9.217,9.2457,8.9396,9.0161,32100.0],["2006-08-02",9.1022,9.327,8.9539,9.1453,29200.0],["2006-08-03",9.04,9.327,8.9444,9.3175,7700.0],["2006-08-04",9.327,9.6092,8.8487,9.0066,55600.0],["2006-08-07",8.9205,9.0305,8.8535,8.9157,15100.0],["2006-08-08",8.8726,9.064,8.6478,8.6813,23000.0],["2006-08-09",8.8105,8.9444,8.5952,8.6239,25700.0],["2006-08-10",8.5856,8.82,8.5809,8.7148,10300.0],["2006-08-11",8.643,8.6813,8.533,8.5761,16500.0],["2006-08-14",8.6478,8.8392,8.5235,8.6,11700.0],["2006-08-15",8.6861,8.9444,8.6861,8.8009,14300.0],["2006-08-16",8.887,8.9492,8.8678,8.9348,7500.0],["2006-08-17",8.8726,8.9109,8.6383,8.8248,16600.0],["2006-08-18",8.8918,8.9205,8.82,8.8822,10200.0],["2006-08-21",8.8057,8.9109,8.6574,8.6574,5100.0],["2006-08-22",8.6478,8.8296,8.6478,8.71,9800.0],["2006-08-23",8.7339,8.777,8.49,8.49,8100.0],["2006-08-24",8.4804,8.5378,8.4804,8.49,10300.0],["2006-08-25",8.4709,8.5282,8.2508,8.2508,39400.0],["2006-08-28",8.2269,8.2652,8.0404,8.2126,28700.0],["2006-08-29",8.2413,8.7291,8.2269,8.7148,52800.0],["2006-08-30",8.7052,8.9348,8.6287,8.8057,21200.0],["2006-08-31",8.887,9.04,8.8678,8.8918,32900.0],["2006-09-01",8.9779,8.9779,8.5952,8.6239,19200.0],["2006-09-05",8.6622,9.0496,8.6622,8.9826,37200.0],["2006-09-06",8.9492,9.0066,8.7148,8.8391,19900.0],["2006-09-07",8.7626,9.3222,8.6717,9.3222,195200.0],["2006-09-08",9.174,9.6427,9.1644,9.5662,58900.0],["2006-09-11",9.5279,9.7766,9.4609,9.6858,55200.0],["2006-09-12",9.7384,9.9488,9.6284,9.9488,50300.0],["2006-09-13",9.8771,10.1784,9.8771,10.0206,152400.0],["2006-09-14",9.944,9.944,9.4944,9.5662,79200.0],["2006-09-15",9.6236,9.6427,9.461,9.6427,83800.0],["2006-09-18",9.6475,9.6475,9.1788,9.1883,28200.0],["2006-09-19",9.2744,9.2744,9.0496,9.2361,12600.0],["2006-09-20",9.2792,9.4992,9.2792,9.4849,15800.0],["2006-09-21",9.5853,9.614,9.1787,9.3366,22500.0],["2006-09-22",9.2648,9.284,8.7626,9.0066,52200.0],["2006-09-25",8.997,9.4896,8.93,9.4896,52400.0],["2006-09-26",9.5231,9.5949,9.3366,9.5423,18500.0],["2006-09-27",9.4897,9.5949,9.4131,9.4944,10300.0],["2006-09-28",9.5518,9.6044,9.4466,9.5949,17900.0],["2006-09-29",9.614,9.7145,9.4753,9.6714,79900.0],["2006-10-02",9.3796,9.4466,9.1883,9.2074,12400.0],["2006-10-03",9.1453,9.1453,9.0113,9.0257,18800.0],["2006-10-04",8.9635,9.4323,8.9444,9.4323,10400.0],["2006-10-05",9.3988,9.6188,9.284,9.5853,17400.0],["2006-10-06",9.5136,9.6571,9.4562,9.5997,11700.0],["2006-10-09",9.5423,9.614,9.4944,9.5853,8000.0],["2006-10-10",9.5614,9.614,9.394,9.6092,10900.0],["2006-10-11",9.6092,9.614,9.2553,9.284,21700.0],["2006-10-12",9.2888,9.6284,9.2888,9.6284,28500.0],["2006-10-13",9.614,9.6236,9.5231,9.6236,20500.0],["2006-10-16",9.6236,9.7097,9.5805,9.6188,49400.0],["2006-10-17",9.5662,9.5901,9.3557,9.504,8100.0],["2006-10-18",9.5279,9.7288,9.3749,9.4227,13400.0],["2006-10-19",9.3749,9.7384,9.3653,9.724,24200.0],["2006-10-20",9.7958,9.7958,9.3844,9.6523,45800.0],["2006-10-23",9.5662,9.614,9.3414,9.5088,27900.0],["2006-10-24",9.4179,9.4179,8.9683,9.0305,16400.0],["2006-10-25",9.064,9.6427,9.0066,9.6427,23500.0],["2006-10-26",9.6905,9.7958,9.4944,9.7432,31300.0],["2006-10-27",9.6762,9.7432,9.6331,9.6523,10900.0],["2006-10-30",9.6585,9.7642,9.6585,9.7642,20200.0],["2006-10-31",9.7594,9.7738,9.6729,9.7546,26100.0],["2006-11-01",9.7738,9.7738,9.3944,9.4376,25100.0],["2006-11-02",9.3896,9.7354,9.3848,9.7113,28400.0],["2006-11-03",9.7498,9.7498,9.476,9.5769,20100.0],["2006-11-06",9.6441,9.7354,9.5048,9.6057,27700.0],["2006-11-07",9.5673,9.6825,9.4376,9.4664,20300.0],["2006-11-08",9.4136,9.7498,9.3944,9.6441,24700.0],["2006-11-09",9.4856,9.6105,9.2455,9.2695,34700.0],["2006-11-10",9.2503,9.4808,9.2503,9.4328,14500.0],["2006-11-13",9.4088,9.5625,9.2263,9.3367,41400.0],["2006-11-14",9.38,9.4712,9.3319,9.3896,33200.0],["2006-11-15",9.4376,9.6153,9.3896,9.5625,34900.0],["2006-11-16",9.4856,9.5384,9.3607,9.3992,67900.0],["2006-11-17",9.4088,9.452,9.0293,9.3559,57300.0],["2006-11-20",9.2887,9.6249,9.2647,9.3848,154900.0],["2006-11-21",9.3655,9.5913,9.3559,9.452,69300.0],["2006-11-22",9.5,9.5577,9.3223,9.4424,38100.0],["2006-11-24",9.3655,9.5913,9.3655,9.4472,22200.0],["2006-11-27",9.3896,9.5192,9.1542,9.1782,61400.0],["2006-11-28",9.1974,9.4376,9.183,9.3655,37000.0],["2006-11-29",9.4376,9.4376,9.1878,9.3175,33200.0],["2006-11-30",9.2647,9.4856,9.1926,9.2167,66500.0],["2006-12-01",9.1782,9.3607,9.0341,9.2311,53800.0],["2006-12-04",9.2935,9.6441,9.2359,9.4904,33600.0],["2006-12-05",9.5673,9.5769,9.4328,9.5,23900.0],["2006-12-06",9.4232,9.6249,9.3896,9.5192,30200.0],["2006-12-07",9.4904,9.5673,9.2311,9.2743,34200.0],["2006-12-08",9.2503,9.3655,9.1206,9.2551,26200.0],["2006-12-11",9.2599,9.5817,9.2599,9.404,30300.0],["2006-12-12",9.4472,9.4472,9.2263,9.3175,17100.0],["2006-12-13",9.3896,9.3896,9.1974,9.3175,34700.0],["2006-12-14",9.3319,9.5817,9.3319,9.5529,16100.0],["2006-12-15",9.5481,9.5961,9.3752,9.5481,71400.0],["2006-12-18",9.6057,9.6057,9.4424,9.5,30600.0],["2006-12-19",9.4088,9.6057,9.4088,9.5961,25600.0],["2006-12-20",9.6153,9.7258,9.5625,9.6441,26700.0],["2006-12-21",9.6057,9.6585,9.5144,9.5769,10900.0],["2006-12-22",9.6009,9.6489,9.5336,9.5865,17800.0],["2006-12-26",9.6009,9.6057,9.5529,9.6057,15800.0],["2006-12-27",9.5673,9.6489,9.5673,9.6393,15600.0],["2006-12-28",9.5817,9.6393,9.4952,9.5048,8700.0],["2006-12-29",9.6537,9.6537,9.3704,9.4088,24900.0],["2007-01-03",9.4376,9.6633,9.4088,9.6009,30100.0],["2007-01-04",9.6057,9.6057,9.4616,9.6057,16800.0],["2007-01-05",9.5433,9.5433,9.135,9.135,27700.0],["2007-01-08",9.1542,9.1542,8.8853,8.9237,30300.0],["2007-01-09",8.9045,8.9525,8.842,8.9189,37800.0],["2007-01-10",8.8228,8.9189,8.5202,8.5443,42300.0],["2007-01-11",8.6019,8.7316,8.6019,8.6691,38200.0],["2007-01-12",8.6259,8.6931,8.6211,8.6211,50600.0],["2007-01-16",8.6307,8.8228,8.6211,8.7076,66100.0],["2007-01-17",8.6547,8.7172,8.5971,8.6259,26900.0],["2007-01-18",8.6211,8.6883,8.4818,8.6211,27700.0],["2007-01-19",8.5731,8.8324,8.5491,8.818,25100.0],["2007-01-22",8.7028,8.7652,8.6211,8.6211,23200.0],["2007-01-23",8.6211,8.7268,8.6211,8.6739,65800.0],["2007-01-24",8.6739,8.7316,8.6211,8.7316,7000.0],["2007-01-25",8.7364,8.7748,8.6211,8.6451,18800.0],["2007-01-26",8.6451,8.7604,8.5298,8.746,14400.0],["2007-01-29",8.7076,8.8805,8.7076,8.8661,23200.0],["2007-01-30",8.9061,8.9978,8.8627,8.9929,35200.0],["2007-01-31",8.9736,9.1666,8.9736,9.1521,34100.0],["2007-02-01",9.1618,9.2486,9.0942,9.2486,11700.0],["2007-02-02",9.2872,9.3307,9.2293,9.2583,16900.0],["2007-02-05",9.2293,9.2679,9.157,9.1618,24000.0],["2007-02-06",9.2052,9.2149,9.0943,9.1087,24200.0],["2007-02-07",9.1377,9.1666,8.8916,8.9495,31400.0],["2007-02-08",8.9543,8.9543,8.8241,8.8723,12600.0],["2007-02-09",8.8482,8.9013,8.6842,8.7324,15800.0],["2007-02-12",8.7276,8.8096,8.6456,8.8096,20000.0],["2007-02-13",8.882,9.0894,8.882,9.0894,25700.0],["2007-02-14",9.0846,9.3741,9.0846,9.1907,35600.0],["2007-02-15",9.1618,9.1618,9.0267,9.0412,29800.0],["2007-02-16",9.046,9.046,8.6697,8.7807,47400.0],["2007-02-20",8.7855,8.8337,8.6986,8.7421,34000.0],["2007-02-21",8.7083,8.9736,8.7083,8.8144,23000.0],["2007-02-22",8.771,8.7951,8.6842,8.7662,61700.0],["2007-02-23",8.7372,8.7565,8.7131,8.7228,33200.0],["2007-02-26",8.7758,8.7903,8.5346,8.607,68300.0],["2007-02-27",8.5153,8.5153,8.2982,8.3223,113800.0],["2007-02-28",8.3079,8.4381,8.2644,8.2789,58900.0],["2007-03-01",8.1921,8.3899,8.0714,8.3754,42200.0],["2007-03-02",8.3175,8.3272,8.0039,8.057,50700.0],["2007-03-05",8.2017,8.3175,8.0039,8.1052,39600.0],["2007-03-06",8.1969,8.4381,8.1486,8.4381,22300.0],["2007-03-07",8.2644,8.4526,8.2596,8.3464,31200.0],["2007-03-08",8.3995,8.4767,8.3078,8.3657,35600.0],["2007-03-09",8.4381,8.525,8.3464,8.3609,25400.0],["2007-03-12",8.385,8.4574,8.3657,8.4236,10300.0],["2007-03-13",8.3947,8.4526,8.2789,8.3609,91100.0],["2007-03-14",8.3271,8.4429,8.2258,8.2934,21500.0],["2007-03-15",8.3899,8.4478,8.2017,8.3899,34000.0],["2007-03-16",8.385,8.3899,8.1293,8.1776,89600.0],["2007-03-19",8.221,8.2741,8.1583,8.2065,26800.0],["2007-03-20",8.1872,8.2885,8.1583,8.2885,18600.0],["2007-03-21",8.2644,8.4719,8.2258,8.4719,20900.0],["2007-03-22",8.5346,8.5587,8.3754,8.525,29800.0],["2007-03-23",8.5443,8.9013,8.4478,8.6842,32700.0],["2007-03-26",8.6697,8.7469,8.5105,8.5829,20900.0],["2007-03-27",8.5201,8.5828,8.11,8.1969,77700.0],["2007-03-28",8.1776,8.2258,8.1438,8.1872,38200.0],["2007-03-29",8.2258,8.2548,8.0377,8.1535,26600.0],["2007-03-30",8.1535,8.2307,8.0811,8.1921,40400.0],["2007-04-02",8.2017,8.3464,8.11,8.2017,24500.0],["2007-04-03",8.221,8.5732,8.2114,8.5732,36000.0],["2007-04-04",8.5539,8.5539,8.3657,8.4381,18400.0],["2007-04-05",8.4526,8.4719,8.3271,8.3706,30600.0],["2007-04-09",8.3706,8.3706,8.1342,8.2114,101600.0],["2007-04-10",8.2017,8.4622,8.2017,8.3223,20500.0],["2007-04-11",8.3947,8.3947,8.1824,8.2885,15400.0],["2007-04-12",8.2355,8.414,8.2258,8.2934,24700.0],["2007-04-13",8.2258,8.3127,8.2162,8.2885,24500.0],["2007-04-16",8.3513,8.3513,8.1969,8.2065,30100.0],["2007-04-17",8.2596,8.2693,8.0811,8.1197,25300.0],["2007-04-18",8.1052,8.2114,8.0039,8.0136,39300.0],["2007-04-19",8.0232,8.0956,7.9315,8.0232,60200.0],["2007-04-20",8.2885,8.2885,7.9653,8.2258,35000.0],["2007-04-23",8.1969,8.1969,7.9701,8.0329,24800.0],["2007-04-24",8.0329,8.0763,7.425,7.4394,106700.0],["2007-04-25",7.507,7.6228,7.3815,7.4925,88500.0],["2007-04-26",7.5166,7.5311,7.4153,7.4587,39100.0],["2007-04-27",7.449,7.5412,7.3714,7.3956,80900.0],["2007-04-30",7.4005,7.4393,7.3374,7.3617,34200.0],["2007-05-01",7.3908,7.7548,7.3374,7.5461,31700.0],["2007-05-02",7.5995,7.7402,7.4248,7.517,90400.0],["2007-05-03",7.5995,7.7159,7.4878,7.6092,26200.0],["2007-05-04",7.6092,7.6674,7.483,7.5509,52000.0],["2007-05-07",7.6431,7.6431,7.4248,7.449,43600.0],["2007-05-08",7.4053,7.6625,7.3131,7.614,35500.0],["2007-05-09",7.5849,7.7936,7.5024,7.7256,25500.0],["2007-05-10",7.7062,7.7062,7.4927,7.6431,61500.0],["2007-05-11",7.682,7.8227,7.6334,7.7256,27500.0],["2007-05-14",7.6674,7.6674,7.5218,7.5606,26800.0],["2007-05-15",7.5461,7.6577,7.3471,7.4054,46100.0],["2007-05-16",7.4442,7.8275,7.3762,7.5752,64500.0],["2007-05-17",7.6043,7.6286,7.2792,7.3859,64900.0],["2007-05-18",7.4199,7.5267,7.2937,7.3568,54000.0],["2007-05-21",7.4199,7.4636,7.3277,7.3423,20000.0],["2007-05-22",7.4053,7.58,7.3617,7.4927,26200.0],["2007-05-23",7.5121,7.5655,7.3277,7.352,33600.0],["2007-05-24",7.3326,7.4393,7.2792,7.3423,59600.0],["2007-05-25",7.4636,7.4636,7.2792,7.2937,70200.0],["2007-05-29",7.3374,7.4878,7.3374,7.3908,28200.0],["2007-05-30",7.3277,7.3859,7.2792,7.3229,19000.0],["2007-05-31",7.3859,7.4151,7.2792,7.4102,47000.0],["2007-06-01",7.4684,7.8761,7.4393,7.6286,70700.0],["2007-06-04",7.6092,7.6625,7.5606,7.5995,12800.0],["2007-06-05",7.5461,7.6625,7.3374,7.5509,27600.0],["2007-06-06",7.483,7.6674,7.483,7.6626,16900.0],["2007-06-07",7.5946,7.5946,7.3034,7.3423,54300.0],["2007-06-08",7.3131,7.3471,7.2549,7.3034,19000.0],["2007-06-11",7.284,7.3762,7.2307,7.3034,30800.0],["2007-06-12",7.2452,7.3811,7.2355,7.3617,28800.0],["2007-06-13",7.4393,7.5024,7.3617,7.4684,25300.0],["2007-06-14",7.4587,7.483,7.3277,7.3374,18600.0],["2007-06-15",7.5218,7.5218,7.2646,7.318,109000.0],["2007-06-18",7.3083,7.3423,7.2743,7.2889,29900.0],["2007-06-19",7.2646,7.2986,7.2646,7.284,32200.0],["2007-06-20",7.2792,7.2792,7.1821,7.1967,31300.0],["2007-06-21",7.1482,7.3471,7.1482,7.2258,28900.0],["2007-06-22",7.1967,7.2889,7.0851,7.2355,111100.0],["2007-06-25",7.2258,7.3083,7.0948,7.1336,30300.0],["2007-06-26",7.187,7.3423,7.187,7.3131,32900.0],["2007-06-27",7.2258,7.352,7.2258,7.352,25300.0],["2007-06-28",7.3665,7.3762,7.2598,7.3568,34200.0],["2007-06-29",7.3956,7.4442,7.0026,7.2307,25100.0],["2007-07-02",7.2889,7.3617,7.2112,7.2404,38300.0],["2007-07-03",7.2598,7.3083,7.2258,7.2743,20700.0],["2007-07-05",7.3083,7.3665,7.2258,7.3568,22300.0],["2007-07-06",7.3714,7.5461,7.3714,7.4878,23700.0],["2007-07-09",7.4733,7.5898,7.3859,7.4248,16700.0],["2007-07-10",7.3374,7.4199,6.8861,6.9735,48100.0],["2007-07-11",6.9832,7.1482,6.9735,7.0608,37100.0],["2007-07-12",7.119,7.3229,7.119,7.3229,20000.0],["2007-07-13",7.2889,7.3423,7.0996,7.2937,13800.0],["2007-07-16",7.284,7.3471,7.022,7.0657,20400.0],["2007-07-17",7.3762,7.3762,7.0123,7.0171,24300.0],["2007-07-18",7.0123,7.2743,6.9249,7.119,35900.0],["2007-07-19",7.2306,7.3714,7.0802,7.3083,49900.0],["2007-07-20",7.3811,8.4681,7.3811,7.8324,147600.0],["2007-07-23",7.8324,8.4681,7.8324,8.3274,73400.0],["2007-07-24",8.1915,8.2594,7.682,7.682,73800.0],["2007-07-25",7.7548,7.944,7.4976,7.6334,51500.0],["2007-07-26",7.5024,7.5412,7.153,7.5121,84500.0],["2007-07-27",7.2986,7.5364,7.0705,7.1384,65600.0],["2007-07-30",7.1676,7.2015,6.9249,7.0851,33500.0],["2007-07-31",7.1724,7.1724,6.9977,6.9977,39300.0],["2007-08-01",7.0123,7.2452,6.9298,7.2064,50900.0],["2007-08-02",7.2796,7.5921,7.0746,7.4798,36700.0],["2007-08-03",7.7874,7.7874,7.0892,7.1429,60000.0],["2007-08-06",7.1624,7.4603,6.933,7.3285,45600.0],["2007-08-07",7.2699,7.2699,6.972,7.138,58000.0],["2007-08-08",7.2161,7.6067,7.0404,7.5579,60000.0],["2007-08-09",7.4652,7.7288,7.1624,7.3626,45400.0],["2007-08-10",7.2454,7.9387,7.2454,7.8606,79200.0],["2007-08-13",8.0169,8.178,7.2747,7.2796,47300.0],["2007-08-14",7.3236,7.3773,7.1576,7.1576,22700.0],["2007-08-15",7.1771,7.3724,7.1136,7.1136,28300.0],["2007-08-16",7.1332,7.8704,7.1039,7.8704,56500.0],["2007-08-17",8.383,8.383,7.348,7.8802,86200.0],["2007-08-20",8.0559,8.1536,7.5286,7.8118,24900.0],["2007-08-21",7.8118,7.9339,7.6067,7.8509,21100.0],["2007-08-22",7.9339,8.0559,7.8606,8.0559,21200.0],["2007-08-23",8.0559,8.0559,7.7776,7.8264,16000.0],["2007-08-24",7.7727,7.9632,7.7435,7.7581,24900.0],["2007-08-27",7.763,7.763,7.348,7.3724,54200.0],["2007-08-28",7.3529,7.4505,7.2357,7.3382,25700.0],["2007-08-29",7.3724,7.5677,7.3724,7.5286,14000.0],["2007-08-30",7.4407,7.7142,7.4114,7.6067,15000.0],["2007-08-31",7.7337,7.7337,7.2552,7.3382,25200.0],["2007-09-04",7.3236,7.636,7.3236,7.6214,18700.0],["2007-09-05",7.5579,7.7142,7.5091,7.5091,14200.0],["2007-09-06",7.5189,7.5774,7.3626,7.5774,14800.0],["2007-09-07",7.4407,7.5726,7.3382,7.4896,26900.0],["2007-09-10",7.5335,7.6702,7.387,7.6116,31500.0],["2007-09-11",7.6653,7.7093,7.6019,7.7093,9500.0],["2007-09-12",7.6653,7.7239,7.5091,7.6995,29200.0],["2007-09-13",7.6214,7.8606,7.6165,7.7776,50600.0],["2007-09-14",7.6458,7.7874,7.6165,7.6653,16300.0],["2007-09-17",7.6263,7.6849,7.5384,7.5384,17100.0],["2007-09-18",7.431,7.8948,7.431,7.8362,69000.0],["2007-09-19",7.8948,8.2903,7.8948,8.2903,55600.0],["2007-09-20",8.2659,8.2659,8.0364,8.178,20200.0],["2007-09-21",8.2561,8.3,8.0413,8.2659,69700.0],["2007-09-24",8.2366,8.2756,8.0755,8.1975,11200.0],["2007-09-25",8.1292,8.1292,7.9436,7.9729,18100.0],["2007-09-26",8.0315,8.261,8.0315,8.2561,16900.0],["2007-09-27",8.2756,8.2756,8.1536,8.2366,23900.0],["2007-09-28",8.1536,8.1682,7.8704,7.8997,50400.0],["2007-10-01",7.8899,8.2414,7.8216,8.2414,25100.0],["2007-10-02",8.2415,8.4416,8.1096,8.4319,21300.0],["2007-10-03",8.3684,8.4221,7.9729,7.9827,38900.0],["2007-10-04",8.0462,8.0608,7.9192,8.0462,15600.0],["2007-10-05",8.0803,8.1536,8.0315,8.0852,36000.0],["2007-10-08",7.9876,8.095,7.9876,8.0559,35100.0],["2007-10-09",8.0706,8.0706,7.968,8.0462,17300.0],["2007-10-10",8.0462,8.0559,7.8313,8.0559,14600.0],["2007-10-11",8.0559,8.0754,7.8509,7.9436,33500.0],["2007-10-12",7.9387,8.0803,7.9387,8.0803,19500.0],["2007-10-15",8.0608,8.0608,7.7386,7.9095,35000.0],["2007-10-16",7.8997,7.9632,7.7093,7.9436,20300.0],["2007-10-17",8.0364,8.0559,7.7483,8.0462,31000.0],["2007-10-18",8.051,8.051,7.802,7.9095,17300.0],["2007-10-19",7.9485,8.2659,7.763,7.763,59200.0],["2007-10-22",7.636,8.344,7.6019,8.3098,48400.0],["2007-10-23",8.3928,8.5637,8.2756,8.5197,37100.0],["2007-10-24",8.4367,8.5539,8.2268,8.5344,24600.0],["2007-10-25",8.5442,8.7102,8.4807,8.676,26500.0],["2007-10-26",8.7248,8.7248,8.3293,8.6418,43300.0],["2007-10-29",8.6369,8.6613,8.5539,8.6125,13400.0],["2007-10-30",8.6125,8.7352,8.4555,8.5389,29200.0],["2007-10-31",8.5929,8.5929,8.1169,8.426,30400.0],["2007-11-01",8.3033,8.5634,7.9108,7.9108,61600.0],["2007-11-02",8.0383,8.2101,7.6556,7.9991,41100.0],["2007-11-05",7.8764,8.2739,7.8764,8.2052,33900.0],["2007-11-06",8.1218,8.4751,7.95,8.4555,24100.0],["2007-11-07",8.3279,8.6861,7.9009,7.9108,31300.0],["2007-11-08",7.9893,8.3573,7.9893,8.3328,27800.0],["2007-11-09",8.2101,8.8137,8.1463,8.3083,37500.0],["2007-11-12",8.3132,8.8137,8.3132,8.4947,25300.0],["2007-11-13",8.588,8.8284,8.3573,8.8284,29100.0],["2007-11-14",8.8481,8.8824,8.3917,8.4309,40900.0],["2007-11-15",8.5095,8.6223,8.3671,8.5536,38200.0],["2007-11-16",8.5732,8.7401,8.2101,8.3671,52600.0],["2007-11-19",8.2641,8.3328,8.0972,8.2984,57600.0],["2007-11-20",8.2788,8.6861,8.1758,8.6861,74300.0],["2007-11-21",8.6518,8.7843,8.4947,8.5389,30900.0],["2007-11-23",8.6223,8.7843,8.5438,8.6272,11700.0],["2007-11-26",8.6223,8.6567,8.426,8.4751,18800.0],["2007-11-27",8.4849,8.6027,8.3033,8.3132,26100.0],["2007-11-28",8.4015,8.5634,8.215,8.4898,46700.0],["2007-11-29",8.0187,8.48,7.7341,8.4604,85500.0],["2007-11-30",8.5487,8.5634,8.1905,8.2886,79100.0],["2007-12-03",7.9353,8.5438,7.9353,8.1856,31200.0],["2007-12-04",8.0972,8.3524,7.9549,8.1365,42900.0],["2007-12-05",8.2984,8.6518,8.1365,8.5733,38000.0],["2007-12-06",8.5389,8.6616,8.48,8.588,41200.0],["2007-12-07",8.6125,8.6272,8.5193,8.5683,20600.0],["2007-12-10",8.6076,8.7843,8.5193,8.6174,29100.0],["2007-12-11",8.6616,8.6616,8.4947,8.6174,41400.0],["2007-12-12",8.6616,8.7205,8.4604,8.5389,39100.0],["2007-12-13",8.4604,8.5095,8.2248,8.3524,84100.0],["2007-12-14",8.2543,8.3083,8.0923,8.1463,33400.0],["2007-12-17",8.1365,8.2788,8.0629,8.0629,50200.0],["2007-12-18",8.1316,8.4653,7.9745,8.4653,51300.0],["2007-12-19",8.4309,8.4309,8.2199,8.2395,37300.0],["2007-12-20",8.3426,8.48,8.2199,8.48,39300.0],["2007-12-21",8.5389,8.6371,8.5046,8.6371,116400.0],["2007-12-24",8.7008,8.8579,8.4064,8.8137,13000.0],["2007-12-26",8.6272,8.7794,8.3819,8.7401,44700.0],["2007-12-27",8.7401,8.7941,8.2199,8.2248,32500.0],["2007-12-28",8.3524,8.6812,8.2837,8.2837,19200.0],["2007-12-31",8.2297,8.426,8.1414,8.426,33600.0],["2008-01-02",8.3966,8.4849,8.1708,8.2101,28700.0],["2008-01-03",8.2101,8.2101,7.8813,7.8813,33300.0],["2008-01-04",7.8568,7.9745,7.7095,7.7145,43300.0],["2008-01-07",7.7341,8.1807,7.6654,8.0972,33200.0],["2008-01-08",8.1218,8.3328,7.8715,7.9942,47700.0],["2008-01-09",7.9746,8.3132,7.6605,8.3132,37600.0],["2008-01-10",8.2003,8.5782,8.0629,8.4653,31400.0],["2008-01-11",8.4113,8.4996,8.2248,8.2592,59000.0],["2008-01-14",8.3573,8.5733,7.9991,8.0923,34900.0],["2008-01-15",7.9745,8.3132,7.9745,8.161,24100.0],["2008-01-16",8.1561,8.534,7.9745,8.3573,28300.0],["2008-01-17",8.5193,8.5438,8.1659,8.3671,24900.0],["2008-01-18",8.3622,8.3966,8.1708,8.1708,34400.0],["2008-01-22",7.8666,8.6076,7.8666,8.3033,19300.0],["2008-01-23",8.1267,8.7008,8.1267,8.6812,40800.0],["2008-01-24",8.7107,8.7107,8.3671,8.3721,24700.0],["2008-01-25",8.5095,8.6174,8.1954,8.2788,19300.0],["2008-01-28",8.2788,8.5242,8.1218,8.4947,24200.0],["2008-01-29",8.5634,8.5634,8.1267,8.1463,18700.0],["2008-01-30",8.1463,8.3338,7.9884,8.023,33900.0],["2008-01-31",8.0427,8.5657,8.0427,8.5312,30200.0],["2008-02-01",8.546,8.5854,8.2647,8.2894,20200.0],["2008-02-04",8.2845,8.4078,8.2845,8.2943,23400.0],["2008-02-05",8.2894,8.2993,8.0871,8.092,22300.0],["2008-02-06",8.1759,8.4769,8.0624,8.2302,33700.0],["2008-02-07",8.166,8.4621,8.166,8.3782,11500.0],["2008-02-08",8.2598,8.3535,8.2154,8.2894,15500.0],["2008-02-11",8.2894,8.3387,8.2154,8.2894,18300.0],["2008-02-12",8.3141,8.3387,8.2401,8.3289,15400.0],["2008-02-13",8.2993,8.5312,8.2253,8.4769,20300.0],["2008-02-14",8.4226,8.5164,8.166,8.1858,20400.0],["2008-02-15",8.1414,8.1414,7.9095,7.9933,26700.0],["2008-02-19",8.1019,8.1956,7.8256,7.8305,24300.0],["2008-02-20",8.1216,8.2253,7.8453,8.1858,14800.0],["2008-02-21",8.2598,8.4276,8.092,8.1562,25800.0],["2008-02-22",8.2253,8.5114,7.9341,8.023,27200.0],["2008-02-25",8.0822,8.3141,7.9292,8.1858,24500.0],["2008-02-26",8.1167,8.5805,8.0131,8.472,28500.0],["2008-02-27",8.3733,8.5706,8.3585,8.4177,11300.0],["2008-02-28",8.3338,8.4325,8.1611,8.2006,29100.0],["2008-02-29",8.1167,8.2549,7.944,8.0526,36200.0],["2008-03-03",7.9933,8.1315,7.8848,8.023,55200.0],["2008-03-04",7.9243,8.0871,7.9243,8.018,14900.0],["2008-03-05",8.0476,8.1611,7.9835,8.1216,31800.0],["2008-03-06",8.166,8.2894,8.0674,8.166,28500.0],["2008-03-07",8.0624,8.4078,8.0624,8.2105,20900.0],["2008-03-10",8.2253,8.546,8.0476,8.5016,37200.0],["2008-03-11",8.5608,8.7581,8.3535,8.7581,65100.0],["2008-03-12",8.7581,8.7581,8.4621,8.5164,36300.0],["2008-03-13",8.4029,8.5312,8.2647,8.2795,27400.0],["2008-03-14",8.3683,8.3683,7.8799,7.9341,34200.0],["2008-03-17",7.8453,8.1907,7.6973,8.166,77600.0],["2008-03-18",8.2647,8.6841,8.1167,8.6841,47400.0],["2008-03-19",8.7581,8.7581,8.398,8.4226,61600.0],["2008-03-20",8.5805,8.7335,8.319,8.7285,168000.0],["2008-03-24",8.7483,8.7581,8.6249,8.6545,45400.0],["2008-03-25",8.7187,8.7532,8.6496,8.7236,30700.0],["2008-03-26",8.6644,8.8519,8.5805,8.8322,33400.0],["2008-03-27",8.8322,8.8519,8.5312,8.6003,31500.0],["2008-03-28",8.7877,8.7877,8.4868,8.5706,18000.0],["2008-03-31",8.6151,8.8815,8.467,8.5854,104300.0],["2008-04-01",8.7532,8.8026,8.5262,8.6595,52400.0],["2008-04-02",8.6397,8.7088,8.6101,8.7088,19700.0],["2008-04-03",8.6249,8.6792,8.5262,8.5262,21400.0],["2008-04-04",8.5509,8.5509,8.2598,8.2598,27900.0],["2008-04-07",8.2647,8.3289,8.2302,8.2401,16300.0],["2008-04-08",8.1759,8.3141,8.1167,8.2647,15100.0],["2008-04-09",8.2943,8.5065,8.1907,8.1907,30800.0],["2008-04-10",8.2746,8.4917,8.2746,8.3782,27200.0],["2008-04-11",8.319,8.4029,8.0427,8.0476,14700.0],["2008-04-14",8.0624,8.3831,8.0624,8.1759,21300.0],["2008-04-15",8.166,8.4226,8.1611,8.4177,22000.0],["2008-04-16",8.5756,8.6052,8.1562,8.4374,64000.0],["2008-04-17",8.4128,8.4128,8.1315,8.1414,16600.0],["2008-04-18",8.3091,8.3881,8.1414,8.3881,23300.0],["2008-04-21",8.3042,8.3881,8.2795,8.2894,22200.0],["2008-04-22",8.2351,8.4276,8.0328,8.092,25900.0],["2008-04-23",8.1315,8.3289,8.0723,8.2253,24100.0],["2008-04-24",8.245,8.5065,8.1216,8.4128,55300.0],["2008-04-25",8.4621,8.467,8.319,8.4128,24100.0],["2008-04-28",8.3831,8.4177,8.3091,8.3585,9100.0],["2008-04-29",8.4354,8.4404,8.3461,8.4255,30500.0],["2008-04-30",8.4404,8.4404,8.3163,8.4354,28400.0],["2008-05-01",8.4156,8.4851,8.3659,8.4205,16400.0],["2008-05-02",8.49,8.5149,8.2517,8.3659,30000.0],["2008-05-05",8.351,8.4305,8.351,8.3659,18200.0],["2008-05-06",8.3709,8.4354,8.3659,8.4007,25600.0],["2008-05-07",8.4255,8.4652,8.2468,8.3063,26500.0],["2008-05-08",8.3212,8.3361,8.1375,8.2915,38900.0],["2008-05-09",8.2915,8.3461,8.2517,8.3163,13200.0],["2008-05-12",8.3461,8.4652,8.3014,8.4553,18800.0],["2008-05-13",8.4404,8.4404,8.3411,8.3659,9300.0],["2008-05-14",8.361,8.4255,8.2914,8.3312,16000.0],["2008-05-15",8.3163,8.3808,8.207,8.2666,17800.0],["2008-05-16",8.3212,8.3212,8.0978,8.2716,45600.0],["2008-05-19",8.3163,8.3957,8.2219,8.3759,35400.0],["2008-05-20",8.3212,8.3957,8.078,8.2021,24000.0],["2008-05-21",8.2517,8.3312,8.0928,8.1921,9700.0],["2008-05-22",8.2418,8.5,8.207,8.4603,40900.0],["2008-05-23",8.4056,8.5943,8.3461,8.351,31400.0],["2008-05-27",8.3759,8.5893,8.3759,8.5198,31800.0],["2008-05-28",8.5397,8.6589,8.5397,8.6589,23600.0],["2008-05-29",8.6489,8.8128,8.5496,8.7879,34600.0],["2008-05-30",8.8078,8.9121,8.5794,8.8922,71200.0],["2008-06-02",8.8823,8.8823,8.4702,8.644,26400.0],["2008-06-03",8.6638,8.6638,8.3014,8.5645,17600.0],["2008-06-04",8.5149,8.7631,8.5149,8.7135,20400.0],["2008-06-05",8.7035,8.7184,8.3808,8.7184,40500.0],["2008-06-06",8.644,8.644,8.3212,8.356,28800.0],["2008-06-09",8.4503,8.5298,8.212,8.3709,23500.0],["2008-06-10",8.2914,8.4503,8.2914,8.3262,29700.0],["2008-06-11",8.2865,8.3957,8.1921,8.1921,17600.0],["2008-06-12",8.2865,8.4007,8.2468,8.3113,7400.0],["2008-06-13",8.3808,8.3907,8.3113,8.3858,16900.0],["2008-06-16",8.3808,8.3907,8.3411,8.3858,36000.0],["2008-06-17",8.3411,8.3411,8.1921,8.1921,22800.0],["2008-06-18",8.3163,8.3163,8.1425,8.1773,9200.0],["2008-06-19",8.1723,8.3907,8.1425,8.3907,11100.0],["2008-06-20",8.356,8.356,8.1425,8.2269,58100.0],["2008-06-23",8.2617,8.2617,7.9936,8.0879,34200.0],["2008-06-24",7.9985,8.1822,7.7006,8.0134,94600.0],["2008-06-25",8.0233,8.1177,7.7006,8.1028,30500.0],["2008-06-26",8.0879,8.1177,7.9687,8.0829,23300.0],["2008-06-27",8.078,8.1872,7.7801,8.1872,177600.0],["2008-06-30",8.3858,8.5397,7.8297,7.8794,59800.0],["2008-07-01",7.8545,8.356,7.8496,8.2468,31200.0],["2008-07-02",8.2269,8.2269,7.9191,7.9936,22200.0],["2008-07-03",8.0035,8.2468,7.8794,7.9141,12300.0],["2008-07-07",7.9787,8.0829,7.7503,7.7602,27900.0],["2008-07-08",7.8049,8.1177,7.8049,8.1177,36800.0],["2008-07-09",8.1077,8.1077,7.8148,7.8347,38300.0],["2008-07-10",7.9091,7.9389,7.7503,7.9042,21800.0],["2008-07-11",7.8198,8.068,7.7056,8.0432,32900.0],["2008-07-14",8.0929,8.0929,7.7155,7.7155,24300.0],["2008-07-15",7.6162,8.0879,7.6013,7.8446,24100.0],["2008-07-16",7.9538,8.4156,7.9489,8.3907,19100.0],["2008-07-17",8.4404,8.49,8.2517,8.49,37300.0],["2008-07-18",8.3907,8.3907,8.1028,8.207,19700.0],["2008-07-21",8.1971,8.4007,8.0978,8.3808,26800.0],["2008-07-22",8.3212,8.5596,8.2716,8.5546,49200.0],["2008-07-23",8.5248,8.5794,8.4056,8.4454,11500.0],["2008-07-24",8.4652,8.4652,8.0978,8.0978,50600.0],["2008-07-25",8.207,8.495,8.207,8.495,28400.0],["2008-07-28",8.4503,8.4652,8.2716,8.3808,15000.0],["2008-07-29",8.3808,8.5596,8.3014,8.4354,33300.0],["2008-07-30",8.5578,8.6927,8.5029,8.6927,36200.0],["2008-07-31",8.6228,8.7227,8.5029,8.7027,25700.0],["2008-08-01",8.5778,8.7427,8.5029,8.7427,13600.0],["2008-08-04",8.7427,8.7427,8.1582,8.328,63200.0],["2008-08-05",8.418,8.6977,8.363,8.6178,25100.0],["2008-08-06",8.6178,8.7327,8.5179,8.6328,20400.0],["2008-08-07",8.5229,8.6877,8.2481,8.318,24900.0],["2008-08-08",8.2931,8.6028,8.2931,8.5678,32600.0],["2008-08-11",8.5628,8.7277,8.333,8.7277,19700.0],["2008-08-12",8.6577,8.7427,8.4629,8.7077,24000.0],["2008-08-13",8.6428,8.7926,8.6228,8.7926,73500.0],["2008-08-14",8.7177,9.1224,8.6378,8.8176,15100.0],["2008-08-15",9.0724,9.1074,8.8526,8.8676,43400.0],["2008-08-18",8.9625,9.2223,8.8676,9.2223,138900.0],["2008-08-19",9.0774,9.2423,8.9075,9.0274,41600.0],["2008-08-20",9.0524,9.0674,8.8526,8.8975,36400.0],["2008-08-21",8.7527,9.1074,8.7527,9.0324,58600.0],["2008-08-22",9.1373,9.1923,8.9775,9.0974,48200.0],["2008-08-25",9.0174,9.0374,8.8776,8.9625,23800.0],["2008-08-26",8.9525,8.9925,8.8476,8.9625,9300.0],["2008-08-27",8.9375,9.1224,8.9375,9.0874,27800.0],["2008-08-28",9.1174,9.1423,8.9025,9.1323,41100.0],["2008-08-29",9.0474,9.1174,8.9225,8.9825,27400.0],["2008-09-02",9.1174,9.1174,8.5079,9.0874,24100.0],["2008-09-03",9.0874,9.2772,9.0474,9.2572,116500.0],["2008-09-04",9.2423,9.2423,9.0674,9.0774,43800.0],["2008-09-05",8.9775,9.1573,8.9025,8.9975,29500.0],["2008-09-08",8.9975,9.2423,8.9925,9.1873,50800.0],["2008-09-09",9.1623,9.2323,8.9425,9.0374,26800.0],["2008-09-10",9.1124,9.2423,9.0824,9.2323,34700.0],["2008-09-11",9.0474,9.2572,9.0474,9.2572,90400.0],["2008-09-12",9.1523,9.2922,9.1523,9.2123,59000.0],["2008-09-15",9.0924,9.2523,8.9575,8.9825,33000.0],["2008-09-16",8.8826,9.2523,8.7976,9.2523,50400.0],["2008-09-17",8.9825,9.1373,8.9025,8.9475,16800.0],["2008-09-18",9.1873,9.6319,8.7627,9.542,132300.0],["2008-09-19",10.5861,11.4904,9.3821,9.7418,181700.0],["2008-09-22",9.8667,9.8667,9.1873,9.3422,24100.0],["2008-09-23",9.1673,9.3771,9.0324,9.3771,29700.0],["2008-09-24",9.2123,9.2123,8.8926,8.8926,20700.0],["2008-09-25",8.8576,9.1324,8.8576,8.9875,71100.0],["2008-09-26",8.8326,9.0924,8.8026,8.9225,23800.0],["2008-09-29",8.7627,9.1124,8.1182,8.1182,29100.0],["2008-09-30",8.9675,9.0574,8.8226,9.0574,36200.0],["2008-10-01",8.8176,8.9925,8.5428,8.6677,12300.0],["2008-10-02",8.7177,8.9875,8.308,8.9325,41200.0],["2008-10-03",8.7427,8.9925,8.2831,8.6378,21700.0],["2008-10-06",8.4429,8.9575,8.2431,8.4279,44800.0],["2008-10-07",8.4429,8.5878,7.209,7.4288,48000.0],["2008-10-08",7.0141,7.5936,6.7094,6.7194,63300.0],["2008-10-09",6.9042,7.2789,5.98,5.99,102700.0],["2008-10-10",6.1798,6.8842,5.6153,6.5845,83000.0],["2008-10-13",6.9891,7.7335,6.7144,7.6736,29800.0],["2008-10-14",8.1781,8.1781,7.3089,7.3339,21500.0],["2008-10-15",7.2389,7.5437,7.0241,7.2439,22500.0],["2008-10-16",7.3189,8.0583,7.0191,7.9483,41100.0],["2008-10-17",7.6786,8.1432,7.4288,7.7235,55200.0],["2008-10-20",7.8384,8.1482,7.0641,8.1482,23100.0],["2008-10-21",8.0982,8.0982,7.7335,7.7335,19000.0],["2008-10-22",7.5986,7.6736,7.0991,7.6086,23000.0],["2008-10-23",7.6536,7.9284,7.199,7.8534,40400.0],["2008-10-24",7.164,7.8284,7.0341,7.7235,17400.0],["2008-10-27",7.6336,7.6336,7.0391,7.139,23500.0],["2008-10-28",7.3888,8.0832,6.9142,7.9883,37900.0],["2008-10-29",7.9783,8.1432,7.5137,7.7935,37000.0],["2008-10-30",8.0827,8.1984,7.9921,8.1984,9700.0],["2008-10-31",8.1279,8.5454,7.9066,8.2386,30200.0],["2008-11-03",8.4096,8.4851,8.2537,8.4851,8700.0],["2008-11-04",8.5605,8.8019,8.485,8.6108,21300.0],["2008-11-05",8.4549,8.7265,7.9117,8.0776,31400.0],["2008-11-06",7.9771,8.5203,7.9771,8.4046,23200.0],["2008-11-07",8.4901,8.6309,8.0525,8.0676,43400.0],["2008-11-10",8.2386,8.2587,7.5445,7.6501,42300.0],["2008-11-11",7.6401,7.6401,7.2377,7.3383,25400.0],["2008-11-12",7.2226,7.3986,7.2025,7.2679,23400.0],["2008-11-13",7.3483,7.7708,6.8655,7.6401,38300.0],["2008-11-14",7.4741,7.5344,7.0566,7.3282,17800.0],["2008-11-17",7.2528,7.4942,7.0365,7.2176,21700.0],["2008-11-18",7.3081,7.4741,6.8403,7.3986,57800.0],["2008-11-19",7.2628,7.3433,7.127,7.1572,29200.0],["2008-11-20",7.0617,7.5294,6.1463,6.1714,19700.0],["2008-11-21",6.4279,7.3483,6.0607,7.1874,48400.0],["2008-11-24",7.3634,7.7457,6.443,7.5747,34900.0],["2008-11-25",7.7507,8.0374,7.112,7.5948,33000.0],["2008-11-26",7.3735,7.8211,7.0516,7.6199,35900.0],["2008-11-28",7.5344,7.9066,7.4288,7.9066,8300.0],["2008-12-01",7.6451,7.7658,6.2468,6.2468,37000.0],["2008-12-02",6.4128,7.3785,5.8394,7.1773,34600.0],["2008-12-03",6.9007,7.3785,6.9007,7.1773,21500.0],["2008-12-04",7.0868,7.5395,6.785,7.0013,24900.0],["2008-12-05",6.8705,7.8815,6.2619,7.8765,58200.0],["2008-12-08",8.0877,8.3593,7.8161,8.1782,47100.0],["2008-12-09",8.1229,8.5756,7.9117,7.9368,18800.0],["2008-12-10",8.0475,8.3995,7.9268,8.2587,19900.0],["2008-12-11",8.1179,8.2839,7.7809,7.8161,28400.0],["2008-12-12",7.8714,8.3995,7.6099,8.3995,23400.0],["2008-12-15",8.3794,8.4297,7.9519,8.1933,15900.0],["2008-12-16",8.3492,8.812,8.0626,8.812,37800.0],["2008-12-17",8.6862,8.8321,8.6108,8.6862,34900.0],["2008-12-18",8.8271,8.8271,8.3945,8.4046,19800.0],["2008-12-19",8.812,8.9629,8.3794,8.5756,106400.0],["2008-12-22",8.6309,8.7768,8.0726,8.5203,23600.0],["2008-12-23",8.6007,8.7214,8.1883,8.1883,20900.0],["2008-12-24",8.2285,8.2637,8.1631,8.2034,1100.0],["2008-12-26",8.304,8.7717,8.0374,8.3593,1800.0],["2008-12-29",8.3543,8.3543,7.9871,8.0626,31500.0],["2008-12-30",8.2034,8.2436,8.0173,8.1279,29900.0],["2008-12-31",8.0475,8.48,8.0475,8.4348,43200.0],["2009-01-02",8.4549,8.5555,8.2537,8.2839,26200.0],["2009-01-05",8.2939,8.304,8.1078,8.1732,13700.0],["2009-01-06",8.2537,8.3442,8.0726,8.2537,8600.0],["2009-01-07",8.1129,8.1984,7.9469,7.9871,13900.0],["2009-01-08",8.0424,8.2688,8.0424,8.2436,35800.0],["2009-01-09",8.0676,8.133,7.6753,7.6803,20200.0],["2009-01-12",7.6451,8.299,7.6451,7.6954,17300.0],["2009-01-13",7.6401,7.8815,7.5495,7.8312,12500.0],["2009-01-14",7.6401,7.8865,7.5948,7.6049,29200.0],["2009-01-15",7.62,7.9972,7.454,7.9972,30900.0],["2009-01-16",7.9972,8.2688,7.8463,7.9569,26700.0],["2009-01-20",7.8614,7.8614,7.2276,7.2779,18200.0],["2009-01-21",7.3685,7.7759,7.0918,7.7708,20600.0],["2009-01-22",7.5043,7.6652,7.288,7.459,13700.0],["2009-01-23",7.2125,7.4791,7.2075,7.3584,8400.0],["2009-01-26",7.3333,7.5747,7.3333,7.5043,12800.0],["2009-01-27",7.4188,7.7608,7.2628,7.6099,11000.0],["2009-01-28",7.796,8.0223,7.7708,7.9318,11600.0],["2009-01-29",7.8584,7.8786,7.4989,7.4989,5500.0],["2009-01-30",7.5596,7.5799,7.0989,7.0989,16800.0],["2009-02-02",7.028,7.59,7.028,7.5748,35400.0],["2009-02-03",7.6406,7.7622,7.0837,7.6811,22600.0],["2009-02-04",7.7065,7.7065,7.4989,7.5546,21300.0],["2009-02-05",7.4736,7.8736,7.4128,7.5546,27400.0],["2009-02-06",7.5698,7.8786,7.5141,7.7065,14600.0],["2009-02-09",7.6508,7.6508,7.4077,7.4938,4100.0],["2009-02-10",7.4634,7.6255,7.1039,7.1292,16500.0],["2009-02-11",7.1495,7.1495,6.8406,7.0128,20300.0],["2009-02-12",6.9115,7.2356,6.7394,7.028,18200.0],["2009-02-13",7.0786,7.1849,6.8913,7.1292,18300.0],["2009-02-17",6.8913,7.1141,6.8508,6.9065,30700.0],["2009-02-18",6.947,6.9925,6.6735,6.8862,13600.0],["2009-02-19",6.9976,6.9976,6.4761,6.6482,15100.0],["2009-02-20",6.547,6.8153,6.4761,6.709,28500.0],["2009-02-23",6.8052,6.8406,6.5318,6.5318,32400.0],["2009-02-24",6.6533,7.3571,6.4558,7.2204,45800.0],["2009-02-25",7.1799,7.1799,6.6634,6.6938,41300.0],["2009-02-26",6.7546,7.0482,6.6685,6.9571,34600.0],["2009-02-27",6.8609,7.2052,6.6989,7.1191,31600.0],["2009-03-02",6.9723,7.1647,6.8052,6.9014,24200.0],["2009-03-03",7.0128,7.0837,6.5469,6.5824,26400.0],["2009-03-04",6.7343,6.9723,6.5824,6.871,40700.0],["2009-03-05",6.6735,7.0634,6.2026,6.3242,42100.0],["2009-03-06",6.4254,6.6735,6.2735,6.628,13900.0],["2009-03-09",6.3343,6.7292,6.3343,6.6229,82900.0],["2009-03-10",6.6229,6.8659,6.6027,6.8305,75400.0],["2009-03-11",6.9014,7.0584,6.6583,6.714,31800.0],["2009-03-12",6.709,7.5141,6.628,7.4736,35100.0],["2009-03-13",7.4938,7.5951,7.0938,7.4938,20500.0],["2009-03-16",7.7622,7.7622,7.3622,7.6356,36900.0],["2009-03-17",7.59,8.1166,7.2811,8.1166,36900.0],["2009-03-18",7.1191,8.2736,7.1191,8.2736,85600.0],["2009-03-19",8.2027,8.2482,7.9039,8.0862,16100.0],["2009-03-20",8.1774,8.1774,7.671,7.8533,106900.0],["2009-03-23",8.066,8.4002,7.8685,8.4002,39700.0],["2009-03-24",8.2634,8.4508,7.7065,7.747,25600.0],["2009-03-25",7.4584,8.147,7.4533,8.0963,29800.0],["2009-03-26",8.2027,8.4812,7.8989,8.4761,37800.0],["2009-03-27",8.2786,8.4001,7.909,8.1723,44400.0],["2009-03-30",7.9191,8.1014,7.7166,8.0103,16400.0],["2009-03-31",8.1065,8.152,7.7774,7.7824,29900.0],["2009-04-01",7.4381,7.7166,7.4128,7.7014,42900.0],["2009-04-02",7.9141,7.9799,7.671,7.9799,58800.0],["2009-04-03",7.9748,8.0558,7.7976,7.9394,7900.0],["2009-04-06",7.8634,7.8685,7.5039,7.6963,26000.0],["2009-04-07",7.5546,7.8888,7.509,7.6406,24400.0],["2009-04-08",7.6811,7.8685,7.5546,7.8685,17100.0],["2009-04-09",8.0761,8.0862,7.7774,7.8837,28400.0],["2009-04-13",7.7368,7.9495,7.7115,7.9141,52900.0],["2009-04-14",7.752,7.9343,7.6153,7.6913,13800.0],["2009-04-15",7.7217,7.7976,7.59,7.7976,72000.0],["2009-04-16",7.8584,7.8989,7.4685,7.8229,20600.0],["2009-04-17",7.8482,7.8482,7.4533,7.7672,25000.0],["2009-04-20",7.5546,7.8938,7.1799,7.2153,28300.0],["2009-04-21",7.1596,7.428,6.9723,7.4179,30900.0],["2009-04-22",7.266,7.4432,7.1292,7.1799,17600.0],["2009-04-23",7.1647,7.1647,6.8913,7.0887,29500.0],["2009-04-24",7.1444,7.6255,7.0938,7.4077,26900.0],["2009-04-27",7.2356,7.509,7.0634,7.1748,24800.0],["2009-04-28",7.114,7.3875,7.0989,7.266,12400.0],["2009-04-29",7.1909,7.492,7.0174,7.492,16100.0],["2009-04-30",7.5431,7.6554,7.39,7.4716,19900.0],["2009-05-01",7.4716,7.4971,7.1144,7.2471,20800.0],["2009-05-04",7.344,7.6503,7.2113,7.5839,13200.0],["2009-05-05",7.5431,7.5431,7.1909,7.2726,21800.0],["2009-05-06",7.2471,7.3083,7.196,7.2777,25000.0],["2009-05-07",7.4002,7.5227,7.1654,7.2777,22400.0],["2009-05-08",7.3798,7.9769,7.3236,7.9769,29800.0],["2009-05-11",7.8136,7.8136,7.2318,7.5073,11800.0],["2009-05-12",7.5839,7.7319,7.492,7.6503,9600.0],["2009-05-13",7.5329,7.6962,7.4563,7.4563,21200.0],["2009-05-14",7.5176,7.8085,7.3491,7.3849,27300.0],["2009-05-15",7.441,7.441,7.1552,7.2726,36100.0],["2009-05-18",7.3491,7.6554,7.3491,7.5839,17000.0],["2009-05-19",7.5737,7.5737,7.3236,7.3491,9200.0],["2009-05-20",7.39,7.4869,7.2675,7.3185,16000.0],["2009-05-21",7.196,7.3083,7.1501,7.2164,41900.0],["2009-05-22",7.2828,7.5278,7.2369,7.2777,11700.0],["2009-05-26",7.3747,7.7421,7.2573,7.7421,26600.0],["2009-05-27",7.6656,7.6809,7.4359,7.4359,16500.0],["2009-05-28",7.5227,7.7472,7.4461,7.538,21400.0],["2009-05-29",7.5839,7.7166,7.4308,7.7166,28500.0],["2009-06-01",7.6349,8.0075,7.5482,7.9361,25500.0],["2009-06-02",7.9156,7.9973,7.8187,7.9463,17800.0],["2009-06-03",7.9003,8.0228,7.686,7.9463,13900.0],["2009-06-04",7.9718,8.1351,7.8952,8.0943,13300.0],["2009-06-05",8.1453,8.1606,7.7829,8.1096,6500.0],["2009-06-08",7.9718,8.1708,7.9156,8.0177,10800.0],["2009-06-09",8.0432,8.0432,7.7013,7.7421,16600.0],["2009-06-10",7.788,7.8034,7.4104,7.6758,26100.0],["2009-06-11",7.7064,8.0892,7.7064,7.8595,15600.0],["2009-06-12",7.7676,8.1453,7.6911,8.0483,11000.0],["2009-06-15",7.8697,7.8697,7.4971,7.6451,29600.0],["2009-06-16",7.686,7.9156,7.5278,7.7115,15600.0],["2009-06-17",7.737,7.9105,7.5176,7.7574,21500.0],["2009-06-18",7.7574,7.9412,7.7064,7.788,11100.0],["2009-06-19",7.9105,7.9105,7.7064,7.8493,33500.0],["2009-06-22",7.9718,7.9718,7.6094,7.7064,17800.0],["2009-06-23",7.7421,7.7472,7.5482,7.7064,7800.0],["2009-06-24",7.7727,7.7727,7.5278,7.7115,25400.0],["2009-06-25",7.6656,7.9361,7.4563,7.5278,24000.0],["2009-06-26",7.5022,8.9159,7.4053,8.9159,306000.0],["2009-06-29",8.4158,8.4158,7.8697,8.0789,32600.0],["2009-06-30",8.1096,8.3443,7.7523,7.7625,40000.0],["2009-07-01",7.8493,8.1045,7.7217,8.0483,17400.0],["2009-07-02",7.9258,8.1657,7.6145,7.7319,21800.0],["2009-07-06",7.7217,7.8646,7.6809,7.737,8500.0],["2009-07-07",7.7778,8.0789,7.7166,7.8697,16700.0],["2009-07-08",7.9309,8.0892,7.7523,7.8595,21700.0],["2009-07-09",7.8901,8.0892,7.6656,7.7319,15500.0],["2009-07-10",7.6758,7.9156,7.6758,7.7778,4300.0],["2009-07-13",7.9871,8.0841,7.64,8.0789,17400.0],["2009-07-14",8.0483,8.0943,7.834,8.0024,10500.0],["2009-07-15",8.13,8.3137,8.0636,8.2321,28200.0],["2009-07-16",8.1657,8.3188,7.9616,8.3035,17200.0],["2009-07-17",8.3239,8.3239,8.079,8.1708,15300.0],["2009-07-20",8.2423,8.2423,7.834,8.0636,24200.0],["2009-07-21",8.0943,8.1045,7.8799,7.9463,5900.0],["2009-07-22",7.9156,8.4719,7.885,8.2525,29800.0],["2009-07-23",8.2219,8.4719,8.13,8.3545,19800.0],["2009-07-24",8.2576,8.2678,7.8034,8.1351,75000.0],["2009-07-27",8.0534,8.1861,8.0534,8.1147,7000.0],["2009-07-28",8.13,8.1555,8.0177,8.1453,13600.0],["2009-07-29",7.8595,8.2933,7.8595,8.1045,9200.0],["2009-07-30",8.2242,8.4041,7.8027,8.2242,25400.0],["2009-07-31",8.1626,8.1985,8.0752,8.0957,23500.0],["2009-08-03",8.07,8.2191,8.07,8.2191,12700.0],["2009-08-04",8.1317,8.2345,8.0957,8.2345,14800.0],["2009-08-05",8.0752,8.2191,8.0649,8.178,17800.0],["2009-08-06",8.0083,8.2191,8.0083,8.1111,17700.0],["2009-08-07",8.2551,8.2705,8.034,8.0957,21200.0],["2009-08-10",8.0186,8.2037,7.7873,8.1728,8700.0],["2009-08-11",8.0803,8.2397,8.0597,8.0957,13400.0],["2009-08-12",8.2242,8.3373,8.0957,8.1368,19300.0],["2009-08-13",8.1625,8.4093,8.0957,8.1368,14900.0],["2009-08-14",8.1471,8.1471,7.5971,7.6845,34300.0],["2009-08-17",7.5869,7.777,7.5869,7.6177,18200.0],["2009-08-18",7.6845,7.7513,7.3967,7.4738,16900.0],["2009-08-19",7.3556,7.8387,7.3556,7.8336,8400.0],["2009-08-20",7.8387,7.9107,7.6331,7.9107,6700.0],["2009-08-21",8.0289,8.2705,7.9621,8.2088,45600.0],["2009-08-24",8.2037,8.2191,7.9055,8.2037,11700.0],["2009-08-25",8.2242,8.2242,8.0238,8.1214,10500.0],["2009-08-26",8.1163,8.1163,7.8079,7.9312,20900.0],["2009-08-27",7.8747,8.0495,7.8027,7.921,10600.0],["2009-08-28",7.7668,7.8798,7.6485,7.7051,7300.0],["2009-08-31",7.6126,7.6485,7.4172,7.5457,23600.0],["2009-09-01",7.4738,7.7256,7.3607,7.5098,14900.0],["2009-09-02",7.5098,7.7873,7.5098,7.5971,23700.0],["2009-09-03",7.5817,7.6691,7.4943,7.6126,18100.0],["2009-09-04",7.6485,7.7565,7.5098,7.7154,14800.0],["2009-09-08",7.6999,7.7051,7.4121,7.5663,33200.0],["2009-09-09",7.6074,7.9312,7.4635,7.8336,134900.0],["2009-09-10",7.8027,7.9158,7.5869,7.8182,34200.0],["2009-09-11",7.8079,7.8079,7.664,7.6999,2100.0],["2009-09-14",7.7102,7.7668,7.6074,7.7102,5700.0],["2009-09-15",7.7154,7.9467,7.6691,7.8027,13200.0],["2009-09-16",7.7102,7.9621,7.6999,7.9158,16700.0],["2009-09-17",7.9158,8.0392,7.8233,7.9981,12400.0],["2009-09-18",8.0289,8.2345,7.8541,8.2037,52000.0],["2009-09-21",8.0957,8.1985,7.9312,8.1728,12900.0],["2009-09-22",8.2242,8.2242,8.0443,8.1728,27200.0],["2009-09-23",8.1625,8.2139,7.9929,8.0392,4100.0],["2009-09-24",8.0495,8.0495,7.813,7.9672,19100.0],["2009-09-25",7.921,8.1214,7.7719,7.8798,20100.0],["2009-09-28",8.0135,8.1831,7.9055,8.0803,12400.0],["2009-09-29",7.9467,8.1883,7.9467,8.0546,18300.0],["2009-09-30",8.0495,8.1111,7.8079,7.9364,46600.0],["2009-10-01",7.8901,8.0649,7.8027,7.813,46800.0],["2009-10-02",7.777,7.9312,7.6537,7.8079,25200.0],["2009-10-05",7.8696,8.0083,7.6845,7.813,14300.0],["2009-10-06",7.9621,7.9621,7.7565,7.9107,8300.0],["2009-10-07",7.7873,7.9004,7.7719,7.9004,11500.0],["2009-10-08",7.7256,7.9929,7.7256,7.921,17100.0],["2009-10-09",7.9158,7.9724,7.8027,7.9621,7100.0],["2009-10-12",7.9467,7.9467,7.7205,7.8387,15400.0],["2009-10-13",7.885,7.885,7.7565,7.8644,7000.0],["2009-10-14",7.9415,7.9415,7.7205,7.8439,13000.0],["2009-10-15",7.7925,7.9107,7.7256,7.7873,11300.0],["2009-10-16",7.7513,7.8644,7.7205,7.8387,18900.0],["2009-10-19",7.8901,8.0546,7.777,8.0443,13700.0],["2009-10-20",7.9878,7.9878,7.7462,7.7513,9800.0],["2009-10-21",7.7513,8.0443,7.6074,7.6331,17100.0],["2009-10-22",7.6434,7.9158,7.6434,7.9107,17000.0],["2009-10-23",7.9107,8.0649,7.5303,7.6023,37000.0],["2009-10-26",7.5869,7.7822,7.5869,7.6434,9500.0],["2009-10-27",7.6897,7.9364,7.5509,7.7154,16800.0],["2009-10-28",7.6999,7.7359,7.6742,7.6948,16000.0],["2009-10-29",7.8103,7.9087,7.6446,7.7999,21900.0],["2009-10-30",7.7222,7.7999,7.5513,7.5617,27600.0],["2009-11-02",7.5928,7.7067,7.5047,7.6446,20300.0],["2009-11-03",7.5876,7.7533,7.3649,7.6756,66500.0],["2009-11-04",7.6912,7.6912,7.3908,7.5876,28800.0],["2009-11-05",7.7637,7.8207,7.6394,7.8207,27700.0],["2009-11-06",7.7171,7.7689,7.5721,7.6705,11600.0],["2009-11-09",7.7585,7.7585,7.5203,7.7326,11000.0],["2009-11-10",7.6653,7.8828,7.6653,7.743,19900.0],["2009-11-11",7.7689,7.8207,7.541,7.8207,16300.0],["2009-11-12",7.7844,7.7844,7.5617,7.6808,25300.0],["2009-11-13",7.686,7.7119,7.4892,7.7067,17300.0],["2009-11-16",7.7689,7.7689,7.5617,7.7274,36800.0],["2009-11-17",7.7171,7.7585,7.598,7.743,43600.0],["2009-11-18",7.6601,7.7999,7.541,7.7689,27700.0],["2009-11-19",7.7067,7.7689,7.5358,7.6601,30900.0],["2009-11-20",7.629,7.7689,7.5617,7.7585,61200.0],["2009-11-23",7.8517,7.9139,7.8207,7.8983,45000.0],["2009-11-24",7.9087,7.9087,7.6187,7.8207,40100.0],["2009-11-25",7.8362,7.8569,7.6446,7.686,20200.0],["2009-11-27",7.5513,7.8465,7.5513,7.6394,17600.0],["2009-11-30",7.6187,7.6187,7.4995,7.5772,40600.0],["2009-12-01",7.6342,7.6394,7.5099,7.5876,27500.0],["2009-12-02",7.7533,7.7637,7.5565,7.6394,18000.0],["2009-12-03",7.6446,7.7067,7.4995,7.6187,26500.0],["2009-12-04",7.7637,7.8621,7.7119,7.8155,56300.0],["2009-12-07",7.8362,7.8362,7.5721,7.6653,25600.0],["2009-12-08",7.6705,7.7585,7.5565,7.6238,41800.0],["2009-12-09",7.6238,7.7119,7.5824,7.6705,18100.0],["2009-12-10",7.6808,7.7533,7.5306,7.6083,38600.0],["2009-12-11",7.6705,7.7585,7.484,7.686,29400.0],["2009-12-14",7.7222,7.7222,7.5979,7.7015,19400.0],["2009-12-15",7.7015,7.7689,7.5824,7.6394,30900.0],["2009-12-16",7.7171,7.7326,7.5565,7.629,25400.0],["2009-12-17",7.5617,7.7119,7.5565,7.6394,33600.0],["2009-12-18",7.686,8.0278,7.5513,8.0226,95900.0],["2009-12-21",8.0434,8.2298,7.6653,7.7689,50000.0],["2009-12-22",7.7585,7.8362,7.629,7.6964,29600.0],["2009-12-23",7.7585,7.8673,7.6394,7.7689,12600.0],["2009-12-24",7.8155,8.0071,7.7585,7.8466,4500.0],["2009-12-28",7.8258,8.0226,7.7896,8.0123,11600.0],["2009-12-29",8.0071,8.09,7.9139,7.976,3700.0],["2009-12-30",7.9657,8.033,7.8776,8.033,14500.0],["2009-12-31",8.0071,8.1625,7.9605,8.0485,20100.0],["2010-01-04",8.1521,8.1521,8.0071,8.1262,9600.0],["2010-01-05",7.9657,8.2609,7.9398,7.9657,12500.0],["2010-01-06",7.9553,7.9553,7.6912,7.7171,22100.0],["2010-01-07",7.743,7.8465,7.6497,7.774,21800.0],["2010-01-08",7.7274,7.8517,7.6238,7.743,6700.0],["2010-01-11",7.7896,7.831,7.6342,7.7689,31300.0],["2010-01-12",7.7015,7.8051,7.6135,7.6342,21200.0],["2010-01-13",7.6705,7.6705,7.6031,7.629,29400.0],["2010-01-14",7.629,7.686,7.5669,7.6238,29000.0],["2010-01-15",7.6394,7.6653,7.5617,7.5979,57800.0],["2010-01-19",7.6394,7.7792,7.5669,7.7378,21800.0],["2010-01-20",7.6808,7.7171,7.5928,7.6912,13200.0],["2010-01-21",7.6912,7.6912,7.5254,7.5721,30600.0],["2010-01-22",7.5824,7.6342,7.5358,7.5772,14400.0],["2010-01-25",7.6187,7.6653,7.4944,7.5928,9000.0],["2010-01-26",7.5617,7.6342,7.484,7.5099,20800.0],["2010-01-27",7.4581,7.7171,7.4581,7.6912,8900.0],["2010-01-28",7.7397,7.7397,7.5675,7.6249,29300.0],["2010-01-29",7.6197,7.698,7.6145,7.698,18400.0],["2010-02-01",7.6927,7.6927,7.4735,7.5257,15000.0],["2010-02-02",7.5101,7.557,7.5101,7.5414,24300.0],["2010-02-03",7.4892,7.5518,7.3274,7.5101,12200.0],["2010-02-04",7.4631,7.4944,7.2752,7.3378,22600.0],["2010-02-05",7.3848,7.6614,7.3848,7.5675,21100.0],["2010-02-08",7.5831,7.5831,7.4161,7.4579,19600.0],["2010-02-09",7.5205,7.6301,7.3483,7.5779,9500.0],["2010-02-10",7.5257,7.6562,7.4214,7.6562,13400.0],["2010-02-11",7.6092,7.8284,7.3744,7.8284,16500.0],["2010-02-12",7.7762,7.8702,7.6458,7.8702,17000.0],["2010-02-16",7.9119,7.9276,7.7606,7.9276,12000.0],["2010-02-17",7.9328,7.9328,7.7032,7.7345,22700.0],["2010-02-18",7.7554,7.8076,7.698,7.7971,10200.0],["2010-02-19",7.8023,8.0528,7.6406,8.0059,28900.0],["2010-02-22",7.9746,8.0059,7.9119,7.9902,12700.0],["2010-02-23",8.0007,8.0111,7.7606,7.8076,12900.0],["2010-02-24",7.8754,7.8754,7.7188,7.7449,19400.0],["2010-02-25",7.651,7.9328,7.651,7.9276,12700.0],["2010-02-26",7.8076,7.9015,7.6771,7.6771,107400.0],["2010-03-01",7.5936,7.8128,7.5936,7.7606,30800.0],["2010-03-02",7.7501,7.8441,7.6353,7.8337,29700.0],["2010-03-03",7.8389,7.8963,7.6562,7.6875,13800.0],["2010-03-04",7.8076,7.8128,7.6771,7.7971,15300.0],["2010-03-05",7.7762,7.8232,7.6719,7.698,195000.0],["2010-03-08",7.7188,7.8702,7.6458,7.7658,25700.0],["2010-03-09",7.7606,7.8754,7.698,7.8702,14000.0],["2010-03-10",7.8493,7.9015,7.7658,7.8597,11600.0],["2010-03-11",7.8076,7.9537,7.7606,7.9432,14100.0],["2010-03-12",7.9328,7.938,7.7293,7.7397,12900.0],["2010-03-15",7.7501,7.7762,7.6562,7.7241,12100.0],["2010-03-16",7.7293,7.7606,7.5988,7.7501,9300.0],["2010-03-17",7.6719,7.7971,7.6719,7.7084,23400.0],["2010-03-18",7.7188,7.9537,7.6666,7.7032,20200.0],["2010-03-19",8.1207,8.2459,7.6458,8.1207,137800.0],["2010-03-22",8.0476,8.1364,8.0059,8.0685,30100.0],["2010-03-23",8.0476,8.0894,7.9432,7.985,15100.0],["2010-03-24",7.9746,8.0215,7.8963,7.9067,18200.0],["2010-03-25",7.9172,7.9589,7.7762,7.8023,19700.0],["2010-03-26",7.8076,7.818,7.7293,7.7293,13100.0],["2010-03-29",7.7293,7.7658,7.6927,7.6927,18300.0],["2010-03-30",7.7241,7.7397,7.651,7.698,31600.0],["2010-03-31",7.651,7.7345,7.5466,7.5727,34700.0],["2010-04-01",7.5884,7.651,7.5414,7.5988,30200.0],["2010-04-05",7.6666,7.698,7.557,7.698,47700.0],["2010-04-06",7.6458,7.7188,7.6249,7.651,31500.0],["2010-04-07",7.6197,7.7919,7.6092,7.7658,91500.0],["2010-04-08",7.6614,7.7084,7.6249,7.6927,49200.0],["2010-04-09",7.6719,7.7397,7.6197,7.6197,22800.0],["2010-04-12",7.6301,7.6927,7.5414,7.5675,38000.0],["2010-04-13",7.6197,7.6875,7.5936,7.6249,19300.0],["2010-04-14",7.6771,7.7815,7.557,7.7815,417800.0],["2010-04-15",7.698,7.8284,7.698,7.771,24400.0],["2010-04-16",7.7762,7.7762,7.6614,7.7501,28100.0],["2010-04-19",7.698,7.698,7.6406,7.6614,17600.0],["2010-04-20",7.698,7.7397,7.6458,7.7397,23100.0],["2010-04-21",7.698,7.698,7.5831,7.6823,25200.0],["2010-04-22",7.6249,7.7084,7.557,7.7084,14900.0],["2010-04-23",7.698,7.7762,7.5675,7.7554,31500.0],["2010-04-26",7.7241,7.7815,7.6092,7.7449,45500.0],["2010-04-27",7.6927,7.6927,7.5675,7.5988,19800.0],["2010-04-28",7.5988,7.6719,7.5884,7.6301,43300.0],["2010-04-29",7.6959,7.7695,7.6064,7.7537,50600.0],["2010-04-30",7.7379,7.7379,7.5801,7.5907,38300.0],["2010-05-03",7.5959,7.7853,7.5959,7.759,22500.0],["2010-05-04",7.6906,7.8116,7.5486,7.6222,29000.0],["2010-05-05",7.6222,7.7274,7.5538,7.5854,16500.0],["2010-05-06",7.5644,7.8905,7.2172,7.4328,37700.0],["2010-05-07",7.4065,7.4065,7.2856,7.3013,35400.0],["2010-05-10",7.4644,7.7327,7.3592,7.7274,45100.0],["2010-05-11",7.6748,7.7222,7.496,7.5801,29700.0],["2010-05-12",7.5275,7.7011,7.5223,7.6222,32500.0],["2010-05-13",7.5801,7.6064,7.5223,7.5801,17900.0],["2010-05-14",7.4749,7.5118,7.4276,7.4697,35700.0],["2010-05-17",7.5223,7.5275,7.3802,7.4802,28800.0],["2010-05-18",7.5644,7.5696,7.3855,7.4486,22800.0],["2010-05-19",7.375,7.4381,7.2961,7.3645,37400.0],["2010-05-20",7.254,7.3013,7.1172,7.1277,31500.0],["2010-05-21",7.1277,7.1277,6.991,7.0331,52500.0],["2010-05-24",7.0068,7.0909,6.7753,6.8226,39000.0],["2010-05-25",6.6754,6.7753,6.6754,6.7385,24300.0],["2010-05-26",6.7595,6.8174,6.628,6.7069,90000.0],["2010-05-27",6.8174,6.9279,6.7122,6.9226,22200.0],["2010-05-28",6.8858,6.8858,6.749,6.8226,23600.0],["2010-06-01",6.7858,6.8753,6.6438,6.6438,23000.0],["2010-06-02",6.6385,6.8542,6.628,6.849,25000.0],["2010-06-03",6.8332,6.8647,6.7385,6.8384,28500.0],["2010-06-04",6.728,6.7753,6.6491,6.6596,44800.0],["2010-06-07",6.7122,6.7543,6.5123,6.5228,17800.0],["2010-06-08",6.5649,6.5965,6.4597,6.5491,31900.0],["2010-06-09",6.6175,6.7069,6.3755,6.5807,20600.0],["2010-06-10",6.6491,6.6491,6.5912,6.6385,14900.0],["2010-06-11",6.6333,6.7385,6.6122,6.728,28300.0],["2010-06-14",6.7911,6.8016,6.6491,6.6964,29200.0],["2010-06-15",6.7332,6.9016,6.6911,6.8647,26500.0],["2010-06-16",6.8016,6.9805,6.7385,6.8384,19500.0],["2010-06-17",6.8647,6.9436,6.7595,6.9173,66000.0],["2010-06-18",6.87,6.9279,6.8069,6.8332,112900.0],["2010-06-21",6.8384,6.87,6.6859,6.6964,35000.0],["2010-06-22",6.7332,6.7806,6.5859,6.6228,44000.0],["2010-06-23",6.5965,6.6859,6.5912,6.6333,42000.0],["2010-06-24",6.5754,6.6859,6.5386,6.6017,20100.0],["2010-06-25",6.6438,6.8805,6.6017,6.8437,153700.0],["2010-06-28",6.7648,6.8121,6.7017,6.7122,58400.0],["2010-06-29",6.6017,6.6596,6.507,6.5754,32600.0],["2010-06-30",6.5754,6.6228,6.4439,6.465,24600.0],["2010-07-01",6.4913,6.4913,6.3282,6.4439,19300.0],["2010-07-02",6.4702,6.486,6.3755,6.4176,17000.0],["2010-07-06",6.4597,6.4597,6.3124,6.3124,26700.0],["2010-07-07",6.3124,6.5018,6.2282,6.4702,33500.0],["2010-07-08",6.5228,6.6648,6.4965,6.6333,25400.0],["2010-07-09",6.5702,6.6596,6.5702,6.6438,13000.0],["2010-07-12",6.6017,6.6228,6.4649,6.486,15800.0],["2010-07-13",6.5754,6.6491,6.4965,6.6491,45800.0],["2010-07-14",6.607,6.607,6.4334,6.4334,34500.0],["2010-07-15",6.4439,6.4439,6.3124,6.344,16900.0],["2010-07-16",6.3229,6.3387,6.1388,6.1756,60300.0],["2010-07-19",6.1862,6.2335,6.1546,6.2072,19800.0],["2010-07-20",6.1651,6.3229,6.0389,6.3177,21700.0],["2010-07-21",6.3177,6.4386,6.102,6.1388,22000.0],["2010-07-22",6.2282,6.3071,6.1809,6.2703,23800.0],["2010-07-23",6.223,6.3177,6.1967,6.3124,17600.0],["2010-07-26",6.3124,6.4386,6.1651,6.2861,35100.0],["2010-07-27",6.3124,6.344,6.1967,6.2545,29400.0],["2010-07-28",6.2545,6.386,6.2545,6.2651,13600.0],["2010-07-29",6.3527,6.3686,6.2199,6.2571,56100.0],["2010-07-30",6.1668,6.2943,6.1668,6.2465,13900.0],["2010-08-02",6.3368,6.4217,6.2465,6.2624,22700.0],["2010-08-03",6.2571,6.3315,6.1827,6.2252,19100.0],["2010-08-04",6.2783,6.3155,6.2252,6.3155,10100.0],["2010-08-05",6.273,6.273,6.188,6.2412,12800.0],["2010-08-06",6.1774,6.3261,6.1243,6.1615,29800.0],["2010-08-09",6.2199,6.2783,6.1615,6.2252,34600.0],["2010-08-10",6.1615,6.2465,6.1402,6.1455,38800.0],["2010-08-11",6.0499,6.0606,5.965,5.9756,50700.0],["2010-08-12",5.88,5.9968,5.8109,5.949,30300.0],["2010-08-13",5.9118,6.0393,5.7897,5.8428,38300.0],["2010-08-16",5.8003,5.9171,5.7259,5.8481,30900.0],["2010-08-17",5.8906,5.9596,5.7578,5.88,44200.0],["2010-08-18",5.8534,5.9703,5.795,5.8587,25500.0],["2010-08-19",5.8428,5.88,5.7365,5.7684,41400.0],["2010-08-20",5.7366,5.8534,5.7366,5.8428,44000.0],["2010-08-23",5.8587,5.949,5.7525,5.8428,36400.0],["2010-08-24",5.7578,5.8534,5.7472,5.7472,19700.0],["2010-08-25",5.7259,5.88,5.7259,5.864,16900.0],["2010-08-26",5.8693,5.9171,5.7684,5.7737,9700.0],["2010-08-27",5.8428,5.9596,5.7897,5.9437,27100.0],["2010-08-30",5.9012,5.9012,5.7419,5.7472,24400.0],["2010-08-31",5.7419,5.8375,5.7312,5.8003,18500.0],["2010-09-01",5.8428,5.9596,5.8428,5.9225,36600.0],["2010-09-02",5.9756,5.9809,5.864,5.9012,17700.0],["2010-09-03",5.88,6.0499,5.8693,6.0021,58200.0],["2010-09-07",6.0021,6.0234,5.88,5.949,60900.0],["2010-09-08",5.9809,6.0765,5.9543,5.9703,16500.0],["2010-09-09",6.0552,6.1827,6.0552,6.1349,22300.0],["2010-09-10",6.1721,6.1721,5.949,5.9809,32000.0],["2010-09-13",6.0074,6.0924,5.9756,6.0393,35000.0],["2010-09-14",6.0181,6.0499,5.8906,5.9437,24700.0],["2010-09-15",5.9065,6.0552,5.9065,6.0021,15100.0],["2010-09-16",5.9703,6.0234,5.9118,5.949,26300.0],["2010-09-17",6.0074,6.0924,5.9118,5.9756,58800.0],["2010-09-20",5.9596,6.2571,5.949,6.2518,42600.0],["2010-09-21",6.2358,6.4111,6.2305,6.3102,26600.0],["2010-09-22",6.2783,6.5067,6.2783,6.5067,29800.0],["2010-09-23",6.4749,6.6501,6.3846,6.443,40000.0],["2010-09-24",6.5333,6.767,6.5333,6.7511,30500.0],["2010-09-27",6.7511,6.8467,6.6077,6.7883,29200.0],["2010-09-28",6.7829,6.8626,6.5386,6.852,35400.0],["2010-09-29",6.8095,7.1866,6.8095,7.1123,37200.0],["2010-09-30",7.0857,7.0857,6.8998,6.9423,18800.0],["2010-10-01",6.9529,6.9529,6.767,6.8839,12700.0],["2010-10-04",6.7033,6.8839,6.6767,6.7351,28300.0],["2010-10-05",6.8201,7.1388,6.7298,7.1176,38100.0],["2010-10-06",7.1229,7.2079,7.0007,7.1016,28000.0],["2010-10-07",7.1654,7.1654,6.9688,6.9742,21900.0],["2010-10-08",6.8254,7.2026,6.8254,7.1123,28700.0],["2010-10-11",7.1441,7.2079,7.0007,7.1441,12200.0],["2010-10-12",7.1123,7.2079,7.0804,7.0857,10200.0],["2010-10-13",7.0963,7.3513,7.0645,7.3141,20600.0],["2010-10-14",7.33,7.3566,7.2344,7.346,14500.0],["2010-10-15",7.4363,7.4841,7.3407,7.3672,40100.0],["2010-10-18",7.4044,7.6275,7.3513,7.5744,15500.0],["2010-10-19",7.4575,7.5744,7.3194,7.4363,27100.0],["2010-10-20",7.4947,7.84,7.3885,7.6434,21300.0],["2010-10-21",7.7018,7.8453,7.4469,7.5797,28400.0],["2010-10-22",7.5744,7.5744,7.1229,7.1229,21200.0],["2010-10-25",7.2026,7.5372,7.2026,7.4575,20800.0],["2010-10-26",7.3991,7.5478,7.2929,7.4894,15100.0],["2010-10-27",7.4097,7.5106,7.1813,7.261,18500.0],["2010-10-28",7.3387,7.3976,7.028,7.2958,21600.0],["2010-10-29",7.1512,7.4404,7.1458,7.419,11700.0],["2010-11-01",7.4672,7.4672,7.0494,7.119,14100.0],["2010-11-02",7.2155,7.5744,7.2155,7.5744,16300.0],["2010-11-03",7.5744,7.6279,7.4619,7.6279,8900.0],["2010-11-04",7.7565,7.7672,7.6118,7.7618,28500.0],["2010-11-05",7.7511,7.8475,7.6386,7.81,21700.0],["2010-11-08",7.9118,7.9118,7.7243,7.9011,8000.0],["2010-11-09",7.9172,8.035,7.7725,7.8368,20400.0],["2010-11-10",7.8904,8.035,7.719,8.035,13400.0],["2010-11-11",7.9386,8.0618,7.7993,7.944,25800.0],["2010-11-12",7.8743,7.9547,7.81,7.8154,6400.0],["2010-11-15",7.8475,8.1047,7.81,7.8475,13300.0],["2010-11-16",7.7779,7.8797,7.4244,7.5047,33200.0],["2010-11-17",7.5154,7.5476,7.3547,7.4511,5500.0],["2010-11-18",7.4833,7.5904,7.4833,7.5208,19600.0],["2010-11-19",7.5315,7.5958,7.3119,7.5904,19800.0],["2010-11-22",7.5261,7.6708,7.5101,7.6708,15500.0],["2010-11-23",7.5744,7.7565,7.5744,7.6333,7200.0],["2010-11-24",7.96,7.96,7.7297,7.8636,14300.0],["2010-11-26",7.8154,7.8261,7.7565,7.7565,2700.0],["2010-11-29",7.6922,7.8261,7.6065,7.8208,17800.0],["2010-11-30",7.7833,7.9815,7.7351,7.9654,28000.0],["2010-12-01",8.0082,8.185,7.9279,8.1743,30300.0],["2010-12-02",8.1636,8.2064,8.0243,8.2064,28500.0],["2010-12-03",8.185,8.185,8.0136,8.185,14500.0],["2010-12-06",8.1422,8.2707,8.0725,8.2011,6800.0],["2010-12-07",8.2225,8.2439,8.0779,8.2439,16000.0],["2010-12-08",8.2761,8.2868,8.2011,8.2011,6700.0],["2010-12-09",8.2814,8.2814,8.0725,8.26,16400.0],["2010-12-10",8.2225,8.3725,8.2225,8.3671,14300.0],["2010-12-13",8.3725,8.4582,8.2921,8.3725,7800.0],["2010-12-14",8.4207,8.4261,8.1475,8.3671,10700.0],["2010-12-15",8.335,8.4475,8.335,8.41,10900.0],["2010-12-16",8.4046,8.5493,8.3671,8.5493,18200.0],["2010-12-17",8.5439,8.5653,8.4207,8.5653,39000.0],["2010-12-20",8.5707,8.6296,8.2011,8.5761,33500.0],["2010-12-21",8.635,8.635,8.5439,8.5868,10900.0],["2010-12-22",8.4421,8.6189,8.3082,8.3404,9700.0],["2010-12-23",8.3725,8.3939,8.1314,8.185,16000.0],["2010-12-27",8.2011,8.2439,8.1422,8.1904,8200.0],["2010-12-28",8.2225,8.2225,8.0082,8.019,9800.0],["2010-12-29",8.2761,8.2761,8.0029,8.019,10500.0],["2010-12-30",8.0672,8.0672,7.8208,7.8261,13000.0],["2010-12-31",7.8368,7.944,7.7458,7.7565,10200.0],["2011-01-03",7.8475,8.2118,7.81,8.1904,11500.0],["2011-01-04",8.2279,8.3082,8.0136,8.019,7300.0],["2011-01-05",8.0404,8.1047,8.0136,8.035,9700.0],["2011-01-06",7.9975,8.1047,7.9761,8.0832,14500.0],["2011-01-07",8.1957,8.1957,7.9761,7.9975,3900.0],["2011-01-10",7.96,8.0082,7.8422,7.8636,12900.0],["2011-01-11",7.8797,8.0082,7.8529,7.8904,4400.0],["2011-01-12",7.9707,7.9815,7.8743,7.944,8900.0],["2011-01-13",7.4886,7.9654,7.4029,7.5101,23400.0],["2011-01-14",7.5636,7.6493,7.3976,7.494,16900.0],["2011-01-18",7.4779,7.4833,7.3226,7.3547,17500.0],["2011-01-19",7.3279,7.3708,7.1351,7.1619,28400.0],["2011-01-20",7.0601,7.1351,7.0012,7.0119,25200.0],["2011-01-21",6.9744,7.0387,6.8566,6.8566,27500.0],["2011-01-24",6.8619,7.1619,6.8619,7.044,19300.0],["2011-01-25",7.0065,7.2047,6.8833,7.1351,21600.0],["2011-01-26",7.1887,7.4565,7.1887,7.419,17400.0],["2011-01-27",7.419,7.4244,7.2315,7.2904,17700.0],["2011-01-28",7.2607,7.3148,6.7367,6.8556,28400.0],["2011-01-31",6.8934,7.023,6.8069,6.996,23900.0],["2011-02-01",7.0014,7.3094,7.0014,7.2499,12700.0],["2011-02-02",7.1959,7.1959,7.0176,7.0987,4800.0],["2011-02-03",7.1257,7.1257,6.9474,6.9852,10200.0],["2011-02-04",7.0122,7.0987,6.9744,7.023,29400.0],["2011-02-07",7.0014,7.1689,6.9528,7.023,8900.0],["2011-02-08",6.9906,7.05,6.7583,6.9204,15700.0],["2011-02-09",6.915,7.0879,6.8502,6.888,25800.0],["2011-02-10",6.8285,7.0608,6.8285,7.0608,14200.0],["2011-02-11",6.9906,7.3364,6.9906,7.2769,14300.0],["2011-02-14",7.2607,7.2607,7.0717,7.1149,4800.0],["2011-02-15",7.0608,7.2067,7.0446,7.0554,7600.0],["2011-02-16",7.1149,7.1149,6.996,7.0446,13400.0],["2011-02-17",6.9798,7.0338,6.888,6.9906,7200.0],["2011-02-18",7.05,7.05,6.8664,6.9204,21100.0],["2011-02-22",6.8339,6.9798,6.7799,6.7799,18500.0],["2011-02-23",6.8285,6.9312,6.7529,6.7529,14000.0],["2011-02-24",6.8448,7.0014,6.7313,6.8285,24100.0],["2011-02-25",6.7529,6.969,6.6935,6.8772,12200.0],["2011-02-28",6.9582,7.0068,6.8448,6.8934,11100.0],["2011-03-01",6.9312,6.9528,6.7745,6.8231,11800.0],["2011-03-02",6.8502,6.888,6.8123,6.8772,20900.0],["2011-03-03",6.9312,7.1149,6.888,7.1149,13800.0],["2011-03-04",6.996,7.0554,6.8934,6.9258,8600.0],["2011-03-07",6.915,6.969,6.6233,6.7151,23100.0],["2011-03-08",6.7421,6.8664,6.6827,6.861,10100.0],["2011-03-09",6.8502,7.0122,6.8285,6.9474,17700.0],["2011-03-10",6.8393,6.942,6.8393,6.8988,19400.0],["2011-03-11",6.8826,6.9042,6.7691,6.8394,15100.0],["2011-03-14",6.7583,6.8664,6.7421,6.7475,12400.0],["2011-03-15",6.6989,6.7421,6.6665,6.6827,9200.0],["2011-03-16",6.6827,6.6827,6.4234,6.4234,22400.0],["2011-03-17",6.5746,6.7151,6.4666,6.7151,14300.0],["2011-03-18",6.7097,6.9042,6.2019,6.2235,229700.0],["2011-03-21",6.2991,6.4288,6.2019,6.4018,39300.0],["2011-03-22",6.391,6.5044,6.3693,6.4288,18400.0],["2011-03-23",6.4018,6.5044,6.3531,6.499,15700.0],["2011-03-24",6.7313,6.7313,6.5044,6.6989,16800.0],["2011-03-25",6.7043,6.9474,6.6827,6.915,15100.0],["2011-03-28",6.915,7.1257,6.9096,7.0392,18600.0],["2011-03-29",7.0662,7.0662,6.888,6.9528,17500.0],["2011-03-30",7.0068,7.1203,6.8934,7.1203,11000.0],["2011-03-31",7.0987,7.2391,7.0284,7.2229,13000.0],["2011-04-01",7.2391,7.2931,7.1797,7.2769,12800.0],["2011-04-04",7.3148,7.4174,7.3094,7.3904,8200.0],["2011-04-05",7.358,7.358,7.2553,7.3256,4900.0],["2011-04-06",7.2337,7.4228,7.2337,7.3796,5800.0],["2011-04-07",7.3742,7.52,7.3526,7.4336,11300.0],["2011-04-08",7.5092,7.5092,7.2553,7.4282,12000.0],["2011-04-11",7.4282,7.4282,7.3148,7.3796,13900.0],["2011-04-12",7.412,7.4606,7.3148,7.3742,7100.0],["2011-04-13",7.4498,7.4498,7.1203,7.1797,19900.0],["2011-04-14",7.0825,7.2499,7.0771,7.2229,11300.0],["2011-04-15",7.1419,7.2607,7.0825,7.2121,35900.0],["2011-04-18",7.1041,7.1743,7.0771,7.1581,9000.0],["2011-04-19",7.1959,7.2067,7.0933,7.1797,11100.0],["2011-04-20",7.2715,7.3472,7.1473,7.3202,19400.0],["2011-04-21",7.3958,7.412,7.2499,7.412,17500.0],["2011-04-25",7.3634,7.3634,7.0284,7.2391,11600.0],["2011-04-26",7.2553,7.3742,7.2553,7.3418,7500.0],["2011-04-27",7.3202,7.4174,7.3202,7.4066,6900.0],["2011-04-28",7.363,7.4447,7.2812,7.4447,10200.0],["2011-04-29",7.4284,7.4829,7.2649,7.4338,18000.0],["2011-05-02",7.4338,7.4338,7.1777,7.1777,9100.0],["2011-05-03",7.1886,7.2213,7.1286,7.1722,15000.0],["2011-05-04",7.1722,7.2703,7.1395,7.1395,12600.0],["2011-05-05",7.1668,7.194,7.0578,7.1123,25900.0],["2011-05-06",7.194,7.1995,7.1177,7.1668,12000.0],["2011-05-09",7.1668,7.3957,7.1341,7.3848,20000.0],["2011-05-10",7.4393,7.4393,7.2213,7.3575,23300.0],["2011-05-11",7.3085,7.3085,7.145,7.2485,27400.0],["2011-05-12",7.2376,7.4556,7.2376,7.4556,11300.0],["2011-05-13",7.4338,7.4338,7.3575,7.4284,18000.0],["2011-05-16",7.3793,7.6082,7.3793,7.4938,23000.0],["2011-05-17",7.4338,7.4338,7.2104,7.254,25200.0],["2011-05-18",7.2485,7.3521,7.1504,7.2921,21700.0],["2011-05-19",7.3357,7.3357,7.1613,7.2376,25300.0],["2011-05-20",7.2376,7.2758,7.0196,7.1886,23900.0],["2011-05-23",7.0959,7.2213,7.0578,7.1286,17300.0],["2011-05-24",7.1777,7.2594,7.085,7.1341,91900.0],["2011-05-25",7.0632,7.085,6.9215,6.927,34000.0],["2011-05-26",6.9324,7.2485,6.9324,7.2322,32400.0],["2011-05-27",7.2431,7.3848,7.2104,7.3085,17000.0],["2011-05-31",7.3739,7.6355,7.2594,7.6355,127200.0],["2011-06-01",7.581,7.6246,7.4665,7.5319,42000.0],["2011-06-02",7.4665,7.5319,7.4665,7.5047,9300.0],["2011-06-03",7.3848,7.4775,7.2812,7.3085,22000.0],["2011-06-06",7.3303,7.4011,7.2267,7.3412,19800.0],["2011-06-07",7.4338,7.4883,7.2322,7.4011,9400.0],["2011-06-08",7.3466,7.3793,7.2431,7.363,9500.0],["2011-06-09",7.4066,7.412,7.2594,7.3139,10700.0],["2011-06-10",7.2649,7.4338,7.0905,7.2322,21300.0],["2011-06-13",7.2976,7.2976,7.0469,7.085,40200.0],["2011-06-14",7.1341,7.2213,7.0414,7.1286,28700.0],["2011-06-15",7.0469,7.1286,6.8507,6.8997,29600.0],["2011-06-16",6.8997,6.9597,6.8125,6.8398,27600.0],["2011-06-17",6.9215,6.9706,6.7689,6.9052,80400.0],["2011-06-20",6.9215,7.0251,6.8125,6.9978,17300.0],["2011-06-21",7.0741,7.0741,6.8071,7.0087,25300.0],["2011-06-22",6.9379,6.9597,6.8071,6.8398,27100.0],["2011-06-23",6.8343,7.0251,6.6981,6.9978,47000.0],["2011-06-24",6.976,7.0251,6.7308,6.8779,455300.0],["2011-06-27",6.8943,7.2758,6.8561,7.2649,22400.0],["2011-06-28",7.2976,7.3194,7.0142,7.1286,15300.0],["2011-06-29",6.9379,7.1232,6.9215,6.9597,16800.0],["2011-06-30",6.9433,7.0305,6.8561,6.976,15000.0],["2011-07-01",7.0087,7.0687,6.9651,7.0414,10900.0],["2011-07-05",7.1232,7.1232,6.7853,6.8943,30100.0],["2011-07-06",6.9052,6.9542,6.8234,6.8561,28500.0],["2011-07-07",6.9379,7.0305,6.8343,6.9161,16600.0],["2011-07-08",6.818,6.9488,6.7907,6.8234,18300.0],["2011-07-11",6.758,6.9106,6.7308,6.7744,12200.0],["2011-07-12",6.7798,6.8834,6.7635,6.7853,23100.0],["2011-07-13",6.818,6.8779,6.7253,6.8125,25800.0],["2011-07-14",6.8016,6.8888,6.7199,6.7199,17400.0],["2011-07-15",6.7308,6.7471,6.6218,6.6763,30700.0],["2011-07-18",6.6708,6.758,6.6,6.6436,15100.0],["2011-07-19",6.6817,6.9597,6.6817,6.8616,12300.0],["2011-07-20",6.8561,6.9106,6.6436,6.6654,8600.0],["2011-07-21",6.6708,6.8616,6.6708,6.8289,10400.0],["2011-07-22",6.8343,6.8616,6.7035,6.7853,8200.0],["2011-07-25",6.709,6.7907,6.6654,6.7199,6100.0],["2011-07-26",6.818,6.818,6.6436,6.6436,7200.0],["2011-07-27",6.6436,6.6436,6.3983,6.4256,22800.0],["2011-07-28",6.4807,6.5908,6.387,6.5798,12800.0],["2011-07-29",6.5467,6.756,6.3265,6.6183,38500.0],["2011-08-01",6.6734,6.7174,6.5853,6.6128,25100.0],["2011-08-02",6.6073,6.8441,6.5963,6.5963,10600.0],["2011-08-03",6.6458,7.3066,6.6183,7.1964,28200.0],["2011-08-04",7.1028,7.3451,6.9762,6.9762,34000.0],["2011-08-05",7.0533,7.4332,6.8055,7.235,33600.0],["2011-08-08",7.1634,7.67,6.7394,6.7394,41800.0],["2011-08-09",6.9156,7.257,6.3375,7.0478,46600.0],["2011-08-10",7.5543,7.5543,6.6128,6.8551,28200.0],["2011-08-11",6.8991,7.0313,6.5412,6.9487,32500.0],["2011-08-12",6.9762,6.9762,6.6128,6.7725,15600.0],["2011-08-15",6.8385,7.0313,6.8385,7.0037,16400.0],["2011-08-16",6.9377,7.0037,6.7229,6.822,16000.0],["2011-08-17",6.8606,7.0092,6.7174,6.8385,8500.0],["2011-08-18",6.7009,6.9156,6.4696,6.4696,25200.0],["2011-08-19",6.4091,6.778,6.4091,6.6679,25800.0],["2011-08-22",6.9156,6.9156,6.5853,6.6403,22800.0],["2011-08-23",6.6844,6.8,6.5302,6.6899,45100.0],["2011-08-24",6.6513,6.833,6.6073,6.7615,16400.0],["2011-08-25",6.8055,6.8661,6.6073,6.6073,13600.0],["2011-08-26",6.5743,6.7615,6.5302,6.6679,23800.0],["2011-08-29",6.7284,7.0037,6.6293,6.9266,22400.0],["2011-08-30",7.0423,7.0423,6.7945,6.9046,19900.0],["2011-08-31",7.0092,7.0092,6.6734,6.7009,44200.0],["2011-09-01",6.7284,6.7284,6.4696,6.4696,34700.0],["2011-09-02",6.3595,6.5963,6.3595,6.3926,36100.0],["2011-09-06",6.2274,6.6954,6.1778,6.5687,19700.0],["2011-09-07",6.6238,6.6954,6.4146,6.6513,22900.0],["2011-09-08",6.6568,6.6568,6.5302,6.5853,19200.0],["2011-09-09",6.5908,6.5908,6.4696,6.5192,21300.0],["2011-09-12",6.4807,6.5302,6.3981,6.4751,22300.0],["2011-09-13",6.5577,6.7119,6.5247,6.6679,24000.0],["2011-09-14",6.7394,6.8385,6.6128,6.7339,33700.0],["2011-09-15",6.7504,6.756,6.6568,6.7394,17100.0],["2011-09-16",6.789,6.8606,6.7174,6.822,58400.0],["2011-09-19",6.7119,6.8826,6.6513,6.7615,20300.0],["2011-09-20",6.6954,6.8275,6.4146,6.4862,18700.0],["2011-09-21",6.5247,6.5687,6.3705,6.3815,21500.0],["2011-09-22",6.2439,6.6734,6.2439,6.5247,48700.0],["2011-09-23",6.5522,6.767,6.5522,6.6734,23000.0],["2011-09-26",6.7064,7.0202,6.5963,6.9321,15800.0],["2011-09-27",7.0202,7.1138,6.778,6.8936,17300.0],["2011-09-28",6.8826,7.0753,6.6073,6.6073,14900.0],["2011-09-29",6.7725,7.3286,6.7725,7.2955,31300.0],["2011-09-30",7.2019,7.268,6.6238,6.6293,46300.0],["2011-10-03",6.6403,6.7725,6.5577,6.6073,31700.0],["2011-10-04",6.5743,7.3892,6.5743,7.2515,38100.0],["2011-10-05",7.213,7.3176,7.1799,7.2955,5200.0],["2011-10-06",7.2405,7.268,7.1524,7.268,11200.0],["2011-10-07",7.2075,7.2625,6.6403,6.767,24200.0],["2011-10-10",6.7835,7.0147,6.7339,7.0092,23300.0],["2011-10-11",6.9652,6.9982,6.778,6.8826,29300.0],["2011-10-12",6.8826,7.246,6.7615,7.2185,24600.0],["2011-10-13",7.0973,7.1028,6.8055,6.8826,9800.0],["2011-10-14",6.9432,7.0092,6.8606,6.9872,13000.0],["2011-10-17",6.8936,7.1469,6.8881,6.9652,20500.0],["2011-10-18",7.0313,7.3231,6.8496,6.9266,22600.0],["2011-10-19",6.9597,6.9927,6.7835,6.789,16000.0],["2011-10-20",6.7945,6.9101,6.7945,6.8385,2900.0],["2011-10-21",6.9872,6.9872,6.7449,6.9156,17700.0],["2011-10-24",6.9046,6.9652,6.833,6.9211,22600.0],["2011-10-25",6.8881,6.8991,6.7725,6.7945,21500.0],["2011-10-26",6.833,6.9211,6.7945,6.8826,15300.0],["2011-10-27",6.8826,6.8826,6.5522,6.8826,52500.0],["2011-10-28",6.8548,7.0327,6.7881,6.8826,20400.0],["2011-10-31",6.7603,7.0327,6.7603,6.9604,13700.0],["2011-11-01",6.6991,7.0438,6.41,6.7547,22300.0],["2011-11-02",6.9048,7.0327,6.8715,7.0216,25600.0],["2011-11-03",7.0883,7.4441,6.966,7.4274,18900.0],["2011-11-04",7.344,7.3663,7.2884,7.3496,3600.0],["2011-11-07",7.3107,7.3718,7.1661,7.3329,11700.0],["2011-11-08",7.4052,7.6164,7.2996,7.5608,49400.0],["2011-11-09",7.4497,7.6164,7.3663,7.3718,27800.0],["2011-11-10",7.5108,7.7054,7.4775,7.5831,31100.0],["2011-11-11",7.672,7.6887,7.5608,7.6832,15700.0],["2011-11-14",7.6331,7.7276,7.4941,7.5831,57500.0],["2011-11-15",7.5608,8.0612,7.5275,8.0223,28800.0],["2011-11-16",7.95,7.9889,7.5942,7.7276,14900.0],["2011-11-17",7.7165,7.8444,7.5386,7.8333,12600.0],["2011-11-18",7.8221,7.9389,7.6331,7.9,12000.0],["2011-11-21",7.7721,7.811,7.5219,7.5331,13000.0],["2011-11-22",7.4997,7.5275,7.105,7.1439,11500.0],["2011-11-23",7.1328,7.1328,6.6102,6.638,18300.0],["2011-11-25",6.5991,6.7992,6.4212,6.4601,8400.0],["2011-11-28",6.6269,6.8993,6.6269,6.8659,20100.0],["2011-11-29",6.8381,6.9048,6.7325,6.7936,9900.0],["2011-11-30",7.0549,7.6554,6.8326,7.5886,54300.0],["2011-12-01",7.5275,7.6998,7.3274,7.3885,20200.0],["2011-12-02",7.5053,7.572,7.3496,7.4886,10300.0],["2011-12-05",7.572,7.6498,7.0716,7.6498,18600.0],["2011-12-06",7.6554,7.8722,7.4052,7.7999,35500.0],["2011-12-07",7.7832,7.8722,7.6887,7.811,27500.0],["2011-12-08",7.7832,7.7832,7.6887,7.7387,16800.0],["2011-12-09",7.9,7.9556,7.7832,7.9333,17700.0],["2011-12-12",7.8777,7.9278,7.811,7.8611,5900.0],["2011-12-13",7.7832,7.9556,7.7832,7.8277,21700.0],["2011-12-14",7.7832,7.95,7.7832,7.95,35400.0],["2011-12-15",8.0167,8.2113,7.9,8.2113,55200.0],["2011-12-16",8.2891,8.3058,7.9556,8.0056,63900.0],["2011-12-19",8.0668,8.0723,7.7832,7.8055,40100.0],["2011-12-20",7.95,8.1057,7.95,8.0668,19900.0],["2011-12-21",8.0668,8.0668,7.7888,7.9945,7700.0],["2011-12-22",8.1224,8.228,8.0501,8.228,5000.0],["2011-12-23",8.1891,8.2836,8.139,8.1501,11100.0],["2011-12-27",8.089,8.1501,7.9444,7.9667,9300.0],["2011-12-28",7.8722,7.9278,7.811,7.8555,9300.0],["2011-12-29",7.8333,7.9722,7.8333,7.9722,10900.0],["2011-12-30",7.9556,7.9556,7.8166,7.8722,12500.0],["2012-01-03",8.0334,8.2836,7.9167,8.2725,10500.0],["2012-01-04",8.1946,8.1946,7.9667,7.9778,6000.0],["2012-01-05",7.9222,8.0167,7.8388,7.9222,6400.0],["2012-01-06",7.9444,7.9667,7.7165,7.7165,11900.0],["2012-01-09",7.672,7.6832,7.5998,7.6276,12600.0],["2012-01-10",7.7221,7.811,7.7221,7.7832,9800.0],["2012-01-11",7.7554,7.8944,7.7554,7.8944,9900.0],["2012-01-12",7.9055,7.9111,7.8722,7.8944,3600.0],["2012-01-13",7.7777,7.8333,7.672,7.6887,48700.0],["2012-01-17",7.7388,7.7388,7.5553,7.6554,28500.0],["2012-01-18",7.6498,7.9055,7.5053,7.9055,11100.0],["2012-01-19",7.8722,8.1112,7.8055,8.0668,6300.0],["2012-01-20",8.0723,8.1779,7.9389,8.1446,9900.0],["2012-01-23",8.1891,8.2113,8.0278,8.1279,3600.0],["2012-01-24",8.089,8.4226,8.089,8.4003,18500.0],["2012-01-25",8.4281,8.4448,8.2558,8.4448,11800.0],["2012-01-26",8.4504,8.4615,8.3225,8.4114,10000.0],["2012-01-27",8.2613,8.5171,8.228,8.4893,19600.0],["2012-01-30",8.4613,8.6294,8.366,8.5677,9400.0],["2012-01-31",8.3828,8.6069,8.3828,8.5509,17000.0],["2012-02-01",8.4332,8.7246,8.4332,8.719,22600.0],["2012-02-02",8.691,8.7694,7.9009,8.7526,9800.0],["2012-02-03",8.7582,8.9656,8.6518,8.8143,20600.0],["2012-02-06",8.7414,8.7807,8.4388,8.5061,16100.0],["2012-02-07",8.4669,8.6013,8.3772,8.6013,7800.0],["2012-02-08",8.5957,8.8927,8.5621,8.7751,14000.0],["2012-02-09",8.8031,8.8591,8.6686,8.7246,8900.0],["2012-02-10",8.6126,8.7751,8.5509,8.691,11800.0],["2012-02-13",8.8143,8.8255,8.6686,8.7807,8300.0],["2012-02-14",8.6854,8.8255,8.663,8.7694,21000.0],["2012-02-15",8.8199,8.8255,8.366,8.4052,27800.0],["2012-02-16",8.4276,8.5733,8.2427,8.4893,17800.0],["2012-02-17",8.5285,8.5285,8.4501,8.5005,7000.0],["2012-02-21",8.4837,8.4837,7.8449,7.9065,26400.0],["2012-02-22",7.8393,8.0634,7.8281,7.9513,10500.0],["2012-02-23",7.9962,8.1979,7.9009,8.1755,7600.0],["2012-02-24",8.1755,8.1755,7.8393,7.8393,11100.0],["2012-02-27",7.8169,8.1194,7.7272,8.0466,16900.0],["2012-02-28",8.0746,8.1923,7.985,8.125,23800.0],["2012-02-29",8.1082,8.1082,7.688,7.716,7900.0],["2012-03-01",7.7104,7.7776,7.4863,7.5927,17400.0],["2012-03-02",7.5647,7.5647,7.1669,7.1837,27500.0],["2012-03-05",7.1332,7.6712,7.1332,7.6712,25000.0],["2012-03-06",7.6207,7.9401,7.6207,7.8449,21400.0],["2012-03-07",7.8505,7.9569,7.6992,7.8,14700.0],["2012-03-08",7.8169,7.8393,7.688,7.7608,8900.0],["2012-03-09",7.7944,7.9401,7.7664,7.8841,14900.0],["2012-03-12",7.5647,7.8673,7.5647,7.7944,20300.0],["2012-03-13",7.8841,7.8841,7.688,7.7776,20000.0],["2012-03-14",7.8225,7.8897,7.688,7.744,9400.0],["2012-03-15",7.7832,7.8561,7.6824,7.8337,7400.0],["2012-03-16",7.8169,7.8169,7.5983,7.6263,41900.0],["2012-03-19",7.6431,7.8225,7.6207,7.716,26200.0],["2012-03-20",7.6431,7.7216,7.5535,7.6095,17500.0],["2012-03-21",7.6487,7.6487,7.4414,7.475,12800.0],["2012-03-22",7.4134,7.5311,7.391,7.4638,10200.0],["2012-03-23",7.475,7.716,7.4078,7.6656,17900.0],["2012-03-26",7.7552,7.8953,7.6263,7.8561,14400.0],["2012-03-27",7.8337,7.8673,7.66,7.7272,12200.0],["2012-03-28",7.7272,7.9569,7.5535,7.9121,16500.0],["2012-03-29",7.8841,7.9065,7.6768,7.744,12800.0],["2012-03-30",7.7832,7.8225,7.6544,7.66,10900.0],["2012-04-02",7.6375,7.8449,7.6095,7.7664,18700.0],["2012-04-03",7.7216,7.7608,7.5199,7.5703,19400.0],["2012-04-04",7.5199,7.6095,7.4919,7.5255,22700.0],["2012-04-05",7.5143,7.7104,7.3462,7.5983,14600.0],["2012-04-09",7.4526,7.5087,7.3406,7.4246,9500.0],["2012-04-10",7.447,7.5927,7.3518,7.4806,26200.0],["2012-04-11",7.5815,7.7216,7.5311,7.6656,17700.0],["2012-04-12",7.6263,7.8057,7.6039,7.7104,13800.0],["2012-04-13",7.5367,7.7272,7.5367,7.5983,16500.0],["2012-04-16",7.6039,7.6768,7.5087,7.5087,18900.0],["2012-04-17",7.5255,7.6431,7.4414,7.5479,17600.0],["2012-04-18",7.6656,7.9289,7.6095,7.6768,17700.0],["2012-04-19",7.6656,7.7328,7.5647,7.5703,12600.0],["2012-04-20",7.7552,7.7552,7.6432,7.7104,17500.0],["2012-04-23",7.5815,7.6207,7.4582,7.5143,27000.0],["2012-04-24",7.4862,7.6151,7.4862,7.5871,7400.0],["2012-04-25",7.6544,7.7328,7.6207,7.6992,11500.0],["2012-04-26",7.7272,7.7328,7.6544,7.7272,7000.0],["2012-04-27",7.7854,7.825,7.7628,7.825,13800.0],["2012-04-30",7.842,7.8476,7.6893,7.7006,15000.0],["2012-05-01",7.7232,8.1473,7.661,7.8646,26000.0],["2012-05-02",7.8533,7.9381,7.7346,7.9268,17600.0],["2012-05-03",7.8872,8.0455,7.8872,8.0003,16000.0],["2012-05-04",7.9946,8.0229,7.8194,7.8985,33300.0],["2012-05-07",7.8872,8.1247,7.8872,8.0116,13000.0],["2012-05-08",7.9664,8.4243,7.9664,8.3961,17100.0],["2012-05-09",8.3395,8.3904,8.1416,8.3169,20000.0],["2012-05-10",8.3791,8.4809,8.3339,8.4809,4600.0],["2012-05-11",8.3621,8.4696,8.2717,8.4074,11100.0],["2012-05-14",8.2999,8.4752,8.283,8.4469,45500.0],["2012-05-15",8.4074,8.4809,8.2773,8.4243,22000.0],["2012-05-16",8.4752,8.5657,8.4187,8.5091,12800.0],["2012-05-17",8.56,8.6222,8.4017,8.4187,27800.0],["2012-05-18",8.3961,8.577,8.3961,8.5148,19000.0],["2012-05-21",8.5318,8.5318,8.3961,8.5091,14200.0],["2012-05-22",8.5091,8.6053,8.4583,8.5091,19000.0],["2012-05-23",8.5091,8.5883,8.4074,8.4526,26000.0],["2012-05-24",8.4978,8.6109,8.4922,8.6109,20000.0],["2012-05-25",8.6109,8.6844,8.5148,8.6561,10400.0],["2012-05-29",8.6674,8.6674,8.4922,8.5713,11600.0],["2012-05-30",8.5374,8.5939,8.4809,8.5261,16000.0],["2012-05-31",8.5713,8.6731,8.4017,8.4074,50900.0],["2012-06-01",8.3452,8.4978,8.1869,8.1869,15100.0],["2012-06-04",8.2491,8.3904,7.9211,8.0964,51700.0],["2012-06-05",8.1021,8.1982,7.9664,8.1021,12400.0],["2012-06-06",8.1077,8.413,8.0794,8.2773,18100.0],["2012-06-07",8.3678,8.6109,8.2717,8.5431,13500.0],["2012-06-08",8.4865,8.6109,8.2491,8.5939,13000.0],["2012-06-11",8.6222,8.6222,8.2264,8.2943,17400.0],["2012-06-12",8.3452,8.3452,8.0964,8.1756,14100.0],["2012-06-13",8.1925,8.2264,8.0794,8.0907,11100.0],["2012-06-14",8.1134,8.3395,8.0342,8.3282,19500.0],["2012-06-15",8.2151,8.3904,8.0229,8.2604,48800.0],["2012-06-18",8.2604,8.2604,8.0568,8.1021,14100.0],["2012-06-19",8.0851,8.2264,8.0512,8.119,68100.0],["2012-06-20",8.0794,8.1642,7.8307,7.9946,42500.0],["2012-06-21",8.0003,8.0568,7.5027,7.5423,16700.0],["2012-06-22",7.5649,7.7176,7.4349,7.4405,85100.0],["2012-06-25",7.384,7.5932,7.2766,7.3897,68900.0],["2012-06-26",7.4349,7.531,7.3501,7.4519,10100.0],["2012-06-27",7.4292,7.5649,7.3897,7.5027,10100.0],["2012-06-28",7.4405,7.4971,7.3388,7.401,14700.0],["2012-06-29",7.5706,7.5819,7.4066,7.5084,37800.0],["2012-07-02",7.5593,7.6328,7.3614,7.6271,21400.0],["2012-07-03",7.6724,7.7006,7.4745,7.5536,16200.0],["2012-07-05",7.6271,7.8024,7.5762,7.6611,26500.0],["2012-07-06",7.6045,7.9098,7.5932,7.6497,10500.0],["2012-07-09",7.6893,7.8081,7.4971,7.7402,13700.0],["2012-07-10",7.7685,7.7911,7.4405,7.5423,18700.0],["2012-07-11",7.548,7.5989,7.4801,7.5762,5900.0],["2012-07-12",7.6102,7.7063,7.4632,7.6554,21000.0],["2012-07-13",7.7402,7.8307,7.5819,7.8137,22900.0],["2012-07-16",7.9437,7.9946,7.7967,7.8476,3000.0],["2012-07-17",7.9155,8.0681,7.7628,7.9551,78600.0],["2012-07-18",7.9437,8.0512,7.4914,8.0342,150000.0],["2012-07-19",7.8702,7.9607,7.7628,7.8985,9900.0],["2012-07-20",7.8307,7.9551,7.7685,7.8194,15600.0],["2012-07-23",7.7459,8.1416,7.6497,7.9324,38200.0],["2012-07-24",8.0059,8.0059,7.6158,7.8081,11100.0],["2012-07-25",7.8702,8.1077,7.531,7.548,31300.0],["2012-07-26",7.6158,7.6611,7.3727,7.5254,12600.0],["2012-07-27",7.5649,7.7628,7.3784,7.7628,20500.0],["2012-07-30",7.7246,7.7702,7.3652,7.7075,12200.0],["2012-07-31",7.7075,7.9642,7.6048,7.6447,41000.0],["2012-08-01",7.639,7.9699,7.6219,7.6219,28000.0],["2012-08-02",7.5877,7.6961,7.4907,7.6675,13300.0],["2012-08-03",7.8273,7.9756,7.7303,7.7759,22300.0],["2012-08-06",7.8045,8.0327,7.7816,7.8672,16000.0],["2012-08-07",7.8957,7.9984,7.8102,7.9699,11400.0],["2012-08-08",7.8786,8.0954,7.7988,8.0041,20600.0],["2012-08-09",7.8786,8.3122,7.8672,8.2095,46200.0],["2012-08-10",8.2323,8.2894,8.0384,8.0954,15800.0],["2012-08-13",8.1411,8.1753,8.0441,8.1582,16200.0],["2012-08-14",8.1639,8.3008,8.084,8.1297,18200.0],["2012-08-15",8.1525,8.3293,8.0327,8.2837,15500.0],["2012-08-16",8.3065,8.472,8.124,8.2095,47900.0],["2012-08-17",8.238,8.335,8.1639,8.3008,18400.0],["2012-08-20",8.2951,8.4434,8.2095,8.2951,11400.0],["2012-08-21",8.1639,8.3978,8.1639,8.2095,18300.0],["2012-08-22",8.2323,8.4263,8.1582,8.1696,38700.0],["2012-08-23",8.1468,8.2723,8.0555,8.2152,25000.0],["2012-08-24",8.2323,8.3693,8.1639,8.2095,15700.0],["2012-08-27",8.2723,8.2723,8.0555,8.0954,10900.0],["2012-08-28",8.1867,8.3008,8.1011,8.2666,21300.0],["2012-08-29",8.1468,8.2666,8.084,8.2038,25100.0],["2012-08-30",8.1753,8.2152,8.0041,8.0098,3700.0],["2012-08-31",8.0897,8.2152,8.0897,8.1753,10800.0],["2012-09-04",8.1239,8.1639,8.0041,8.1525,24500.0],["2012-09-05",8.1639,8.2666,8.027,8.2152,12900.0],["2012-09-06",8.2152,8.3521,8.2152,8.3293,23700.0],["2012-09-07",8.3579,8.5176,8.1468,8.238,23600.0],["2012-09-10",8.4548,8.4605,8.2438,8.2894,82600.0],["2012-09-11",8.3008,8.4263,8.1354,8.1924,89200.0],["2012-09-12",8.2209,8.3122,8.1011,8.1981,20500.0],["2012-09-13",8.1867,8.3236,8.027,8.1981,31500.0],["2012-09-14",8.2495,8.3065,8.2038,8.2837,33800.0],["2012-09-17",8.278,8.3407,8.1981,8.2552,15100.0],["2012-09-18",8.2723,8.2951,8.2438,8.2609,14700.0],["2012-09-19",8.1354,8.3065,8.1354,8.2609,8600.0],["2012-09-20",8.2495,8.2495,8.0327,8.1011,8400.0],["2012-09-21",8.2209,8.238,8.0498,8.0669,46700.0],["2012-09-24",8.0555,8.1297,7.9813,8.1239,25700.0],["2012-09-25",8.1411,8.1696,7.9984,8.0669,20300.0],["2012-09-26",8.0441,8.0726,7.9414,8.0098,14500.0],["2012-09-27",8.0441,8.0726,8.0213,8.0384,9000.0],["2012-09-28",7.9927,8.1125,7.9186,8.0098,9700.0],["2012-10-01",8.0441,8.0441,7.7417,7.8615,5900.0],["2012-10-02",7.9186,7.987,7.7588,7.9243,9000.0],["2012-10-03",7.9585,8.0213,7.8216,7.9813,122000.0],["2012-10-04",7.9813,7.9927,7.9129,7.9813,51100.0],["2012-10-05",7.9756,7.987,7.8216,7.9642,24500.0],["2012-10-08",7.9642,7.987,7.8558,7.89,14000.0],["2012-10-09",7.9243,7.93,7.7931,7.8444,13100.0],["2012-10-10",7.9015,7.9813,7.8102,7.9243,8100.0],["2012-10-11",7.9585,7.987,7.8273,7.8729,14100.0],["2012-10-12",7.8501,7.9528,7.7132,7.8159,19600.0],["2012-10-15",7.8558,7.9243,7.8558,7.9015,9800.0],["2012-10-16",7.7246,7.9471,7.7246,7.8102,49800.0],["2012-10-17",7.7931,7.8444,7.7075,7.7702,8100.0],["2012-10-18",7.7645,7.7702,7.3652,7.3652,15000.0],["2012-10-19",7.3538,7.4451,7.2739,7.388,34100.0],["2012-10-22",7.3024,7.4622,7.3024,7.4165,3700.0],["2012-10-23",7.3823,7.4165,7.2853,7.2853,14300.0],["2012-10-24",7.331,7.679,7.3138,7.6048,11600.0],["2012-10-25",7.6904,7.7417,7.4222,7.5649,15700.0],["2012-10-26",7.8216,7.987,7.639,7.6447,11100.0],["2012-10-31",7.6286,7.7265,7.3522,7.4616,26000.0],["2012-11-01",7.4904,7.548,7.3177,7.4444,34100.0],["2012-11-02",7.4962,7.571,7.2371,7.3177,71300.0],["2012-11-05",7.2947,7.4213,7.2026,7.3522,20300.0],["2012-11-06",7.3926,7.4847,7.2486,7.3753,28500.0],["2012-11-07",7.2947,7.2947,7.0529,7.0529,14600.0],["2012-11-08",7.1623,8.0547,7.1623,7.4444,26200.0],["2012-11-09",7.5077,7.6459,7.3638,7.6286,72600.0],["2012-11-12",7.738,7.738,7.4271,7.4329,26600.0],["2012-11-13",7.3119,7.4847,7.3119,7.3926,7400.0],["2012-11-14",7.4271,7.4616,7.3177,7.3407,18700.0],["2012-11-15",7.3177,7.6919,7.3177,7.6171,19000.0],["2012-11-16",7.571,7.715,7.4329,7.5998,33400.0],["2012-11-19",7.6286,7.8531,7.6286,7.8359,9400.0],["2012-11-20",7.7841,7.7841,7.4098,7.5307,38800.0],["2012-11-21",7.4501,7.6977,7.4501,7.6862,3500.0],["2012-11-23",7.7092,7.8128,7.5365,7.8128,21900.0],["2012-11-26",7.6171,7.9453,7.6171,7.9453,22500.0],["2012-11-27",7.9453,7.9683,7.8877,7.928,31600.0],["2012-11-28",7.7783,7.8416,7.6401,7.8071,18600.0],["2012-11-29",7.8301,7.9741,7.7668,7.9338,12500.0],["2012-11-30",7.9683,8.0201,7.7092,7.9625,25900.0],["2012-12-03",7.9453,8.0028,7.8819,7.9741,21000.0],["2012-12-04",7.9395,8.0028,7.9165,7.9913,12500.0],["2012-12-05",8.0086,8.164,7.9165,8.0834,19400.0],["2012-12-06",8.0662,8.2331,8.0431,8.0892,15600.0],["2012-12-07",8.0777,8.4577,8.0777,8.1813,20800.0],["2012-12-10",8.0719,8.2044,7.8819,8.0316,22500.0],["2012-12-11",8.095,8.1525,7.7438,8.1353,42100.0],["2012-12-12",8.0777,8.141,7.7495,7.7898,10800.0],["2012-12-13",7.8128,7.8186,7.7092,7.7553,2700.0],["2012-12-14",7.7035,7.9107,7.7035,7.8877,12000.0],["2012-12-17",7.8877,7.9395,7.7956,7.905,7900.0],["2012-12-18",7.9395,8.3425,7.715,8.2562,30000.0],["2012-12-19",8.285,8.285,7.9913,8.2043,23400.0],["2012-12-20",8.1813,8.4577,8.0144,8.3368,15300.0],["2012-12-21",8.354,8.4231,8.0144,8.1871,68400.0],["2012-12-24",8.164,8.3771,7.9913,8.1928,16500.0],["2012-12-26",8.3195,8.3195,7.9856,8.0028,7300.0],["2012-12-27",8.3195,8.3483,7.7956,7.9856,14400.0],["2012-12-28",7.9625,8.1698,7.8186,7.8877,29700.0],["2012-12-31",7.8992,8.1756,7.8416,8.0834,24500.0],["2013-01-02",8.2159,8.331,8.0431,8.1007,38500.0],["2013-01-03",8.164,8.164,7.8877,7.9338,32400.0],["2013-01-04",7.9971,8.1353,7.905,8.1237,22800.0],["2013-01-07",8.0777,8.0777,7.951,7.9683,6600.0],["2013-01-08",7.9395,7.9798,7.8704,7.8992,14900.0],["2013-01-09",7.8934,7.951,7.8762,7.9338,4600.0],["2013-01-10",7.928,7.9856,7.8819,7.928,6500.0],["2013-01-11",7.9453,8.0374,7.9165,7.9913,5400.0],["2013-01-14",7.9971,8.1468,7.951,8.118,6500.0],["2013-01-15",8.0604,8.0604,7.9222,7.951,10000.0],["2013-01-16",7.9107,8.0719,7.9107,7.9741,6200.0],["2013-01-17",8.0144,8.0144,7.8474,7.8992,12100.0],["2013-01-18",7.8589,7.8589,7.4444,7.6228,75500.0],["2013-01-22",7.6574,7.6689,7.5019,7.5883,29800.0],["2013-01-23",7.5825,7.738,7.5307,7.6632,17800.0],["2013-01-24",7.6919,7.6919,7.5653,7.5883,9300.0],["2013-01-25",7.5883,7.7438,7.5192,7.6574,14900.0],["2013-01-28",7.6113,7.7783,7.571,7.7668,21100.0],["2013-01-29",7.738,7.9856,7.6919,7.951,12100.0],["2013-01-30",7.9696,7.9696,7.6676,7.6676,15800.0],["2013-01-31",7.6676,7.6734,7.5165,7.6385,20500.0],["2013-02-01",7.6385,8.0393,7.6153,7.9987,14400.0],["2013-02-04",7.987,8.1903,7.987,8.0161,61700.0],["2013-02-05",8.08,8.2368,8.0277,8.2078,40300.0],["2013-02-06",8.1613,8.2891,8.1613,8.26,8800.0],["2013-02-07",8.1264,8.2136,8.0742,8.1381,37000.0],["2013-02-08",8.1381,8.2659,8.1264,8.1729,73100.0],["2013-02-11",8.1787,8.2252,8.1148,8.1439,17300.0],["2013-02-12",8.0219,8.2194,8.0219,8.1206,11900.0],["2013-02-13",8.1032,8.231,8.0509,8.1555,34400.0],["2013-02-14",8.2078,8.2136,8.08,8.1264,25300.0],["2013-02-15",8.1903,8.5331,8.1264,8.4982,31400.0],["2013-02-19",8.4924,8.4924,8.1032,8.2194,57200.0],["2013-02-20",8.202,8.4343,7.9057,7.9696,73100.0],["2013-02-21",8.0277,8.3298,7.8709,8.3181,17500.0],["2013-02-22",8.3878,8.5156,8.3878,8.4982,7600.0],["2013-02-25",8.5156,8.5156,8.0567,8.0858,15400.0],["2013-02-26",8.109,8.2717,8.1032,8.1903,15400.0],["2013-02-27",8.1729,8.3414,8.0742,8.1729,26600.0],["2013-02-28",8.382,8.3936,8.1671,8.3762,15500.0],["2013-03-01",8.2717,8.353,8.1497,8.3181,8500.0],["2013-03-04",8.3065,8.3356,8.1206,8.2252,13500.0],["2013-03-05",8.2484,8.3239,8.1264,8.2426,29000.0],["2013-03-06",8.2891,8.353,8.1206,8.3239,6500.0],["2013-03-07",8.2484,8.353,8.2484,8.353,12100.0],["2013-03-08",8.4227,8.4227,8.1497,8.1787,10900.0],["2013-03-11",8.1381,8.3007,8.0858,8.1613,11400.0],["2013-03-12",8.1613,8.1845,8.1206,8.1613,4100.0],["2013-03-13",8.1439,8.3007,8.1439,8.2426,64400.0],["2013-03-14",8.2484,8.4169,8.2368,8.4111,23100.0],["2013-03-15",8.4053,8.5679,8.3414,8.3414,96800.0],["2013-03-18",8.3123,8.5273,8.3123,8.4517,20300.0],["2013-03-19",8.4808,8.5679,8.4343,8.5156,11200.0],["2013-03-20",8.626,9.5961,8.626,9.4334,188000.0],["2013-03-21",9.2882,9.294,8.9571,8.9745,66600.0],["2013-03-22",8.9745,9.1488,8.8061,9.1023,43200.0],["2013-03-25",9.1023,9.143,8.748,8.7945,17100.0],["2013-03-26",8.8235,9.0733,8.8003,9.0675,24000.0],["2013-03-27",8.9397,9.294,8.9397,9.1894,19800.0],["2013-03-28",9.2069,9.2592,8.8293,8.87,36000.0],["2013-04-01",8.8351,8.8409,8.5156,8.7422,26000.0],["2013-04-02",8.7596,8.7596,8.5331,8.5621,11300.0],["2013-04-03",8.6028,8.777,8.5447,8.5853,25600.0],["2013-04-04",8.5098,8.6841,8.4692,8.5505,42200.0],["2013-04-05",8.4227,8.8583,8.4227,8.7828,31900.0],["2013-04-08",8.8351,8.87,8.6434,8.7073,18000.0],["2013-04-09",8.6725,8.7131,8.4517,8.5679,16000.0],["2013-04-10",8.5853,8.8003,8.5853,8.748,16500.0],["2013-04-11",8.7131,8.8467,8.6202,8.7828,5600.0],["2013-04-12",8.8061,8.899,8.7364,8.8061,16300.0],["2013-04-15",8.777,8.8874,8.7364,8.7828,38200.0],["2013-04-16",8.8758,9.0558,8.8351,8.9571,15700.0],["2013-04-17",8.9164,9.0036,8.8351,8.8642,23300.0],["2013-04-18",8.8583,9.0036,8.8293,8.9222,28200.0],["2013-04-19",8.9222,8.9222,8.8119,8.899,12200.0],["2013-04-22",8.87,8.9745,8.5737,8.7712,42000.0],["2013-04-23",8.8467,8.8583,8.7131,8.8467,16300.0],["2013-04-24",8.8467,8.9222,8.777,8.8409,19000.0],["2013-04-25",8.8177,8.8583,8.7364,8.7886,10200.0],["2013-04-26",8.8003,8.8003,8.6609,8.6667,12400.0],["2013-04-29",8.7182,8.7182,8.6069,8.6303,11000.0],["2013-04-30",8.6655,8.6948,8.5366,8.5776,17500.0],["2013-05-01",8.5717,8.5717,8.2495,8.2554,35400.0],["2013-05-02",8.314,8.3725,8.1909,8.2905,41900.0],["2013-05-03",8.3198,8.478,8.3198,8.4077,16600.0],["2013-05-06",8.3843,8.437,8.3257,8.4018,5400.0],["2013-05-07",8.3901,8.5424,8.3374,8.4956,31800.0],["2013-05-08",8.519,8.5893,8.4253,8.4721,9100.0],["2013-05-09",8.4428,8.5366,8.4077,8.4897,73500.0],["2013-05-10",8.4956,8.5249,8.3725,8.5073,68800.0],["2013-05-13",8.4956,8.5717,8.4956,8.5659,2300.0],["2013-05-14",8.5073,8.6128,8.4897,8.6128,11300.0],["2013-05-15",8.5659,8.7065,8.4956,8.6069,25900.0],["2013-05-16",8.6128,8.6421,8.5366,8.5776,7200.0],["2013-05-17",8.4956,8.6186,8.4135,8.5835,38300.0],["2013-05-20",8.5893,8.6303,8.5014,8.5776,9300.0],["2013-05-21",8.5952,8.6362,8.4956,8.5776,12900.0],["2013-05-22",8.5659,8.5893,8.5249,8.5835,18100.0],["2013-05-23",8.5249,8.7417,8.5249,8.7417,7500.0],["2013-05-24",8.6889,8.7358,8.6421,8.6713,8800.0],["2013-05-28",8.7827,8.7885,8.7475,8.7885,40900.0],["2013-05-29",8.771,8.7827,8.6655,8.7592,2500.0],["2013-05-30",8.7885,8.8237,8.771,8.8237,13400.0],["2013-05-31",8.7534,8.7885,8.6713,8.6713,25700.0],["2013-06-03",8.6655,8.7885,8.6596,8.7299,30000.0],["2013-06-04",8.7651,8.8061,8.7006,8.7475,10900.0],["2013-06-05",8.6303,8.7475,8.6303,8.6948,10100.0],["2013-06-06",8.7885,8.7885,8.5483,8.6596,16900.0],["2013-06-07",8.7358,8.7358,8.4956,8.6128,20300.0],["2013-06-10",8.6128,8.6128,8.4956,8.5776,8700.0],["2013-06-11",8.5366,8.6713,8.5366,8.6421,12100.0],["2013-06-12",8.6831,8.6831,8.519,8.5542,12500.0],["2013-06-13",8.5424,8.6362,8.4956,8.5893,12400.0],["2013-06-14",8.5542,8.5542,8.3843,8.396,14500.0],["2013-06-17",8.437,8.5307,8.2612,8.3374,14100.0],["2013-06-18",8.3257,8.5249,8.2085,8.2436,54900.0],["2013-06-19",8.4077,8.4077,8.2026,8.2026,101300.0],["2013-06-20",8.1792,8.2964,8.144,8.144,61600.0],["2013-06-21",8.1909,8.2378,8.144,8.1851,39200.0],["2013-06-24",8.144,8.2026,8.144,8.1499,54900.0],["2013-06-25",8.1909,8.2729,8.144,8.2026,15700.0],["2013-06-26",8.2319,8.2319,8.1733,8.1733,15000.0],["2013-06-27",8.2261,8.5073,8.2261,8.3608,25800.0],["2013-06-28",8.3667,8.478,8.1733,8.1851,113100.0],["2013-07-01",8.2026,8.4018,8.2026,8.3198,9800.0],["2013-07-02",8.2554,8.4077,8.2261,8.355,5800.0],["2013-07-03",8.3022,8.4136,8.3022,8.3257,8100.0],["2013-07-05",8.3784,8.5073,8.3257,8.5014,31100.0],["2013-07-08",8.4956,8.5014,8.396,8.4077,12100.0],["2013-07-09",8.4194,8.7299,8.4194,8.6186,14300.0],["2013-07-10",8.5717,8.7182,8.4721,8.5483,6500.0],["2013-07-11",8.5776,8.6421,8.5073,8.5249,10400.0],["2013-07-12",8.5073,8.5073,8.2788,8.3667,13700.0],["2013-07-15",8.2788,8.3667,8.2788,8.3491,8400.0],["2013-07-16",8.3784,8.4663,8.3608,8.4194,11200.0],["2013-07-17",8.4311,8.437,8.3374,8.3843,13100.0],["2013-07-18",8.7124,8.7124,8.5249,8.5893,27700.0],["2013-07-19",8.519,8.6421,8.519,8.6245,17400.0],["2013-07-22",8.5893,8.6479,8.56,8.6362,11500.0],["2013-07-23",8.6421,8.6655,8.5776,8.5776,12500.0],["2013-07-24",8.6303,8.6303,8.355,8.3725,16000.0],["2013-07-25",8.3022,8.396,8.3022,8.3198,28800.0],["2013-07-26",8.2788,8.4546,8.2612,8.2964,16200.0],["2013-07-29",8.3315,8.3725,8.1733,8.1733,25300.0],["2013-07-30",8.2608,8.32,8.1721,8.1721,18400.0],["2013-07-31",8.2254,8.32,8.1012,8.1308,30000.0],["2013-08-01",8.1899,8.1899,8.113,8.1485,15400.0],["2013-08-02",8.1899,8.3555,8.1662,8.1662,7700.0],["2013-08-05",8.184,8.3969,8.1308,8.1899,11900.0],["2013-08-06",8.1485,8.1603,8.1071,8.1071,9600.0],["2013-08-07",8.1485,8.2372,8.1485,8.1662,4200.0],["2013-08-08",8.1603,8.1899,8.1071,8.1308,7000.0],["2013-08-09",8.1485,8.1544,8.1308,8.1308,3600.0],["2013-08-12",8.0539,8.184,8.0539,8.1485,4000.0],["2013-08-13",8.1071,8.1899,8.0953,8.1308,3700.0],["2013-08-14",8.1367,8.1781,8.1308,8.1485,2600.0],["2013-08-15",8.1308,8.184,8.1308,8.1603,20700.0],["2013-08-16",8.1189,8.1899,8.1071,8.1071,10800.0],["2013-08-19",8.0598,8.2786,8.0598,8.113,20300.0],["2013-08-20",8.1308,8.2608,8.0953,8.1603,7800.0],["2013-08-21",8.1248,8.249,8.0539,8.0539,2900.0],["2013-08-22",8.048,8.1603,8.048,8.1248,4500.0],["2013-08-23",8.1189,8.1603,8.0598,8.0716,10900.0],["2013-08-26",8.0894,8.2195,8.0716,8.113,4300.0],["2013-08-27",8.0598,8.2254,7.9652,8.0184,23800.0],["2013-08-28",8.1308,8.2017,8.0184,8.0302,7000.0],["2013-08-29",8.0361,8.1721,7.8942,7.9238,38000.0],["2013-08-30",7.9179,8.0716,7.9179,7.9711,25000.0],["2013-09-03",8.0539,8.1189,8.0539,8.0894,6100.0],["2013-09-04",8.048,8.1071,8.0421,8.1071,9700.0],["2013-09-05",8.1308,8.1958,8.1308,8.1958,1400.0],["2013-09-06",8.2254,8.249,8.1308,8.1308,4000.0],["2013-09-09",8.2135,8.4205,8.0657,8.3909,17600.0],["2013-09-10",8.3791,8.4146,8.2845,8.3909,8800.0],["2013-09-11",8.3614,8.3673,8.1426,8.1426,8100.0],["2013-09-12",8.1603,8.3022,8.1071,8.1367,8900.0],["2013-09-13",8.1721,8.2195,8.1721,8.2017,2400.0],["2013-09-16",8.249,8.249,8.0243,8.0657,11700.0],["2013-09-17",8.0539,8.1603,7.9947,8.1485,7800.0],["2013-09-18",8.0598,8.2017,8.0302,8.1485,4000.0],["2013-09-19",8.0953,8.1367,8.048,8.0953,6900.0],["2013-09-20",8.0894,8.3141,8.0894,8.3141,20200.0],["2013-09-23",8.3318,8.4442,8.2608,8.4205,301400.0],["2013-09-24",8.4028,8.4264,8.2727,8.4264,27800.0],["2013-09-25",8.4146,8.4264,8.4028,8.4205,28700.0],["2013-09-26",8.4264,8.4619,8.3377,8.4619,9400.0],["2013-09-27",8.4205,8.456,8.1721,8.4382,10200.0],["2013-09-30",8.3909,8.3909,8.2076,8.2727,27600.0],["2013-10-01",8.3673,8.5742,8.3673,8.521,19200.0],["2013-10-02",8.5151,8.5743,8.3969,8.4915,26100.0],["2013-10-03",8.4796,8.5092,8.3969,8.4323,21500.0],["2013-10-04",8.4087,8.5447,8.4087,8.456,22800.0],["2013-10-07",9.3785,9.4553,8.5151,8.9764,123900.0],["2013-10-08",8.9468,9.3548,8.6156,9.2365,82000.0],["2013-10-09",9.2779,9.4494,9.1478,9.3725,30200.0],["2013-10-10",9.4494,9.6386,9.3844,9.6386,78900.0],["2013-10-11",9.615,9.6386,8.8995,9.5972,43900.0],["2013-10-14",9.2898,9.6386,9.2898,9.6327,35200.0],["2013-10-15",9.6446,9.7569,9.4199,9.6859,33600.0],["2013-10-16",9.6091,9.9816,9.6091,9.8338,28600.0],["2013-10-17",9.8279,9.8929,9.68,9.7865,67800.0],["2013-10-18",9.8515,9.8811,9.6032,9.6978,35200.0],["2013-10-21",9.6978,9.751,9.4317,9.5854,40800.0],["2013-10-22",9.5795,9.7155,9.0118,9.6859,15400.0],["2013-10-23",8.7339,9.7569,8.7221,9.7214,33300.0],["2013-10-24",9.6505,9.7569,9.5854,9.7569,10700.0],["2013-10-25",9.7569,9.7569,9.4553,9.5263,24100.0],["2013-10-28",9.0414,9.5204,9.0296,9.4376,44100.0],["2013-10-29",9.408,9.5618,9.3252,9.5026,26700.0],["2013-10-30",9.5253,9.6624,9.5253,9.5909,32000.0],["2013-10-31",9.5968,9.5968,9.3524,9.4478,80900.0],["2013-11-01",9.418,9.5312,9.1259,9.1259,36800.0],["2013-11-04",9.114,9.2392,9.114,9.1557,26000.0],["2013-11-05",9.114,9.12,8.8696,8.9292,47500.0],["2013-11-06",8.9769,9.12,8.8756,8.9769,37400.0],["2013-11-07",8.9829,9.2809,8.9829,9.1796,17800.0],["2013-11-08",9.1676,9.5253,9.1676,9.3524,23900.0],["2013-11-11",9.3167,9.418,9.2988,9.3167,73800.0],["2013-11-12",9.3286,9.6147,9.2988,9.5312,28400.0],["2013-11-13",9.5074,9.5968,9.412,9.5909,9700.0],["2013-11-14",9.5968,9.6266,9.5014,9.6207,6000.0],["2013-11-15",9.6028,9.6862,9.567,9.6624,21900.0],["2013-11-18",9.4478,9.6624,9.3584,9.5909,39400.0],["2013-11-19",9.6147,9.6326,9.4657,9.5909,23300.0],["2013-11-20",9.5909,9.6385,9.5253,9.5551,2400.0],["2013-11-21",9.5372,9.6803,9.5253,9.6743,28900.0],["2013-11-22",9.6564,9.6862,9.5253,9.6803,11800.0],["2013-11-25",9.6803,9.6862,9.6147,9.6326,15800.0],["2013-11-26",9.5372,9.5372,9.4776,9.5312,22700.0],["2013-11-27",9.5372,9.6266,9.5074,9.6147,31500.0],["2013-11-29",9.6505,9.6505,9.5491,9.6207,7200.0],["2013-12-02",9.6564,9.6564,9.3942,9.4538,67100.0],["2013-12-03",9.5193,9.5193,9.2511,9.3524,58600.0],["2013-12-04",9.2869,9.5074,9.2571,9.4776,22400.0],["2013-12-05",9.3882,9.3882,9.3286,9.3822,16600.0],["2013-12-06",9.3882,9.6862,9.3524,9.6743,53000.0],["2013-12-09",9.6266,9.6266,9.4836,9.6028,19600.0],["2013-12-10",9.6147,9.6147,9.412,9.418,22700.0],["2013-12-11",9.4001,9.4001,9.2392,9.3047,20700.0],["2013-12-12",9.2988,9.5074,9.1498,9.1557,45300.0],["2013-12-13",9.2094,9.2272,9.108,9.1617,17700.0],["2013-12-16",9.2094,9.263,9.12,9.1438,14100.0],["2013-12-17",9.1378,9.2988,9.0425,9.1021,21200.0],["2013-12-18",9.1319,9.4955,9.1319,9.4657,17700.0],["2013-12-19",9.4299,9.4299,9.2869,9.3703,10200.0],["2013-12-20",9.3584,9.5909,9.3584,9.5551,64500.0],["2013-12-23",9.5611,9.5849,9.4776,9.5253,34200.0],["2013-12-24",9.5551,9.5909,9.4418,9.5611,6300.0],["2013-12-26",9.5789,9.5968,9.5789,9.5849,4700.0],["2013-12-27",9.6028,9.6207,9.4955,9.5193,19100.0],["2013-12-30",9.5491,9.5968,9.4538,9.5134,14800.0],["2013-12-31",9.5551,9.567,9.4716,9.4776,11500.0],["2014-01-02",9.3941,9.4001,9.3047,9.3047,6300.0],["2014-01-03",9.3286,9.5134,9.2749,9.3584,16800.0],["2014-01-06",9.3703,9.3882,9.1736,9.1796,10900.0],["2014-01-07",9.3524,9.3584,9.2094,9.263,15000.0],["2014-01-08",9.2809,9.2988,9.1736,9.1915,10000.0],["2014-01-09",9.269,9.269,9.0902,9.1498,15900.0],["2014-01-10",9.1796,9.2332,9.0365,9.0425,9400.0],["2014-01-13",9.0484,9.1617,8.9709,8.9948,11900.0],["2014-01-14",9.0603,9.1021,8.9709,9.0246,13500.0],["2014-01-15",9.0305,9.2392,9.0007,9.1378,30500.0],["2014-01-16",9.2869,9.3047,9.1259,9.2571,19200.0],["2014-01-17",9.2511,9.2511,9.1557,9.2213,13000.0],["2014-01-21",9.2272,9.2272,9.0663,9.1676,6700.0],["2014-01-22",9.1378,9.1378,9.0067,9.0603,11000.0],["2014-01-23",9.0305,9.0305,8.9411,8.9531,11400.0],["2014-01-24",8.9352,8.9531,8.7385,8.8338,24300.0],["2014-01-27",8.6133,9.0544,8.2497,8.7683,53400.0],["2014-01-28",8.804,8.9769,8.7325,8.8875,60400.0],["2014-01-29",8.816,9.0842,8.7325,9.0127,56400.0],["2014-01-30",8.9513,9.1738,8.8431,8.8552,70400.0],["2014-01-31",8.8071,9.0235,8.6568,8.783,28800.0],["2014-02-03",8.8131,8.8612,8.6628,8.7169,27200.0],["2014-02-04",8.789,8.8251,8.7229,8.765,18400.0],["2014-02-05",8.7169,8.777,8.6568,8.6628,24900.0],["2014-02-06",8.6868,8.7169,8.4644,8.5305,20000.0],["2014-02-07",8.5245,8.6508,8.3923,8.5726,21400.0],["2014-02-10",8.5906,8.6808,8.4343,8.5726,18500.0],["2014-02-11",8.5426,8.8311,8.5426,8.8131,15500.0],["2014-02-12",8.8311,8.9874,8.7469,8.8672,16100.0],["2014-02-13",8.8491,8.9874,8.8491,8.8852,19200.0],["2014-02-14",9.0295,9.1918,8.9694,9.0115,18200.0],["2014-02-18",8.9453,9.1197,8.9333,8.9934,24300.0],["2014-02-19",9.0054,9.0596,8.5486,8.5606,27400.0],["2014-02-20",8.6087,9.0716,8.3562,8.4945,30100.0],["2014-02-21",8.5245,8.8552,8.5245,8.7409,28500.0],["2014-02-24",8.771,8.8071,8.6628,8.6928,20500.0],["2014-02-25",8.6628,8.6628,8.5125,8.5546,13700.0],["2014-02-26",8.5486,8.7169,8.5486,8.5786,13200.0],["2014-02-27",8.6989,8.7109,8.4223,8.6808,15200.0],["2014-02-28",8.7169,8.7169,8.4163,8.4824,28000.0],["2014-03-03",8.3983,8.6568,8.3442,8.4644,24900.0],["2014-03-04",8.5726,8.7169,8.5065,8.5846,30100.0],["2014-03-05",8.5486,8.5666,8.4464,8.5666,12800.0],["2014-03-06",8.5486,8.6568,8.3923,8.6087,15200.0],["2014-03-07",8.6748,8.6748,8.4764,8.5906,39200.0],["2014-03-10",8.6207,8.9874,8.5967,8.9874,33800.0],["2014-03-11",8.9574,9.0175,8.8071,8.9273,15000.0],["2014-03-12",8.8672,9.1738,8.8672,9.1738,18100.0],["2014-03-13",9.1257,9.1257,8.9333,8.9634,8700.0],["2014-03-14",8.9754,9.1016,8.8732,8.8972,8200.0],["2014-03-17",8.9754,9.1918,8.8251,8.9333,8900.0],["2014-03-18",9.0716,9.0776,8.8371,9.0175,14700.0],["2014-03-19",9.0115,9.0115,8.7349,8.8491,6400.0],["2014-03-20",8.8071,8.9574,8.771,8.8792,7800.0],["2014-03-21",8.8792,8.9754,8.8071,8.9634,21100.0],["2014-03-24",8.9874,9.0054,8.8371,8.9574,11400.0],["2014-03-25",9.0175,9.0175,8.8491,8.9153,15600.0],["2014-03-26",8.9934,9.0054,8.8191,8.8191,15600.0],["2014-03-27",8.8672,8.9393,8.6267,8.6327,8400.0],["2014-03-28",8.6207,8.8131,8.5185,8.5906,23800.0],["2014-03-31",8.5906,8.8311,8.5365,8.765,37600.0],["2014-04-01",8.7349,8.9754,8.7169,8.9093,21600.0],["2014-04-02",8.8792,9.0175,8.7349,8.9574,11100.0],["2014-04-03",8.9213,9.1076,8.8191,9.0535,25300.0],["2014-04-04",9.1137,9.1918,8.7229,8.795,19000.0],["2014-04-07",8.771,8.9513,8.753,8.8672,16300.0],["2014-04-08",9.1137,9.1137,8.9453,8.9874,9400.0],["2014-04-09",9.0535,9.0836,8.9513,8.9874,13800.0],["2014-04-10",9.0475,9.0475,8.795,8.8311,13400.0],["2014-04-11",8.777,8.9574,8.6989,8.777,10700.0],["2014-04-14",8.8912,8.9273,8.6387,8.789,17900.0],["2014-04-15",8.8552,8.9273,8.777,8.8552,10600.0],["2014-04-16",8.9273,9.0295,8.9273,8.9453,5100.0],["2014-04-17",8.9153,9.1257,8.9153,9.0175,9900.0],["2014-04-21",9.0475,9.1197,8.9754,9.1016,4800.0],["2014-04-22",9.0896,9.1678,9.0475,9.0956,12000.0],["2014-04-23",9.1257,9.1317,8.8792,8.9032,10900.0],["2014-04-24",8.9213,9.1016,8.8852,8.8852,5600.0],["2014-04-25",8.8672,8.9994,8.6447,8.6748,17200.0],["2014-04-28",8.7169,8.8792,8.6748,8.8431,26200.0],["2014-04-29",8.9171,9.0385,8.814,8.905,15700.0],["2014-04-30",8.8989,9.0263,8.7412,8.9535,13700.0],["2014-05-01",8.9171,8.9717,8.6806,8.9293,35900.0],["2014-05-02",8.8504,8.9717,8.7534,8.9293,17300.0],["2014-05-05",8.7898,8.8625,8.6988,8.7048,12000.0],["2014-05-06",8.5835,8.7109,8.5835,8.6199,34700.0],["2014-05-07",8.5592,8.7534,8.5592,8.6442,47700.0],["2014-05-08",8.6624,8.8261,8.5835,8.6017,22900.0],["2014-05-09",8.5471,8.8201,8.5228,8.7412,16300.0],["2014-05-12",8.7837,9.0445,8.7716,8.9535,28200.0],["2014-05-13",8.8565,8.9839,8.7473,8.9353,20300.0],["2014-05-14",8.7534,8.8868,8.6199,8.7958,19400.0],["2014-05-15",8.7958,8.9657,8.7958,8.8625,21200.0],["2014-05-16",8.8383,8.9414,8.7473,8.8686,14600.0],["2014-05-19",8.9171,8.9657,8.7655,8.8443,8800.0],["2014-05-20",8.6927,8.8807,8.6442,8.814,23200.0],["2014-05-21",8.8686,8.9232,8.7291,8.7958,10700.0],["2014-05-22",8.8807,8.9232,8.7534,8.8443,6400.0],["2014-05-23",8.8686,8.9353,8.8019,8.8686,6500.0],["2014-05-27",8.9353,9.0021,8.9171,8.996,7500.0],["2014-05-28",8.9839,8.9839,8.7716,8.8807,12000.0],["2014-05-29",8.9171,8.9171,8.7594,8.8504,5700.0],["2014-05-30",8.8747,9.0081,8.7958,8.8504,33700.0],["2014-06-02",8.9111,8.996,8.8019,8.8686,7900.0],["2014-06-03",8.9778,8.9778,8.8504,8.8807,13900.0],["2014-06-04",8.8807,8.996,8.8079,8.9717,23600.0],["2014-06-05",8.9535,9.0021,8.8625,8.9171,45600.0],["2014-06-06",8.9657,9.0627,8.9353,9.0385,16300.0],["2014-06-09",9.0749,9.0991,8.9171,9.0991,15500.0],["2014-06-10",9.0991,9.1052,9.0081,9.087,58500.0],["2014-06-11",9.0142,9.1295,9.0142,9.0931,19000.0],["2014-06-12",9.0991,9.178,9.0081,9.0385,33900.0],["2014-06-13",9.0688,9.1416,9.0324,9.1173,36400.0],["2014-06-16",9.1113,9.3054,9.0991,9.2508,21600.0],["2014-06-17",9.36,9.5541,9.269,9.4692,40400.0],["2014-06-18",9.4085,9.6451,9.3903,9.4874,29300.0],["2014-06-19",9.4813,9.4813,9.2447,9.2993,18900.0],["2014-06-20",9.36,9.4388,9.1598,9.3478,33800.0],["2014-06-23",9.3418,9.4024,9.275,9.3175,12200.0],["2014-06-24",9.4874,9.4874,9.1962,9.2447,7500.0],["2014-06-25",9.2083,9.36,9.2083,9.3054,10600.0],["2014-06-26",9.3478,9.3782,9.2326,9.3054,9700.0],["2014-06-27",9.2386,9.3782,9.2022,9.2022,72500.0],["2014-06-30",9.2386,9.3721,9.184,9.2811,24100.0],["2014-07-01",9.3903,9.4024,9.2568,9.3964,27200.0],["2014-07-02",9.3903,9.4024,9.2932,9.3418,26000.0],["2014-07-03",9.3418,9.4874,9.3357,9.4874,21000.0],["2014-07-07",9.5177,9.5419,9.3721,9.4085,15600.0],["2014-07-08",9.4146,9.5359,9.2204,9.4328,20400.0],["2014-07-09",9.4449,9.5298,9.3964,9.4692,6200.0],["2014-07-10",9.3478,9.4874,9.3478,9.4328,9400.0],["2014-07-11",9.4206,9.4206,9.2144,9.3357,34200.0],["2014-07-14",9.4024,9.4388,9.275,9.36,32900.0],["2014-07-15",9.3539,9.4328,9.275,9.4206,45500.0],["2014-07-16",9.4449,9.4449,9.3236,9.3721,16400.0],["2014-07-17",9.36,9.4449,9.1294,9.2265,9600.0],["2014-07-18",9.1901,9.4267,9.184,9.3842,16400.0],["2014-07-21",9.3357,9.4388,9.2811,9.2993,11600.0],["2014-07-22",9.2872,9.5359,9.2872,9.4449,24800.0],["2014-07-23",9.5359,9.5541,9.3721,9.3842,8900.0],["2014-07-24",9.4267,9.4995,9.1658,9.1658,7500.0],["2014-07-25",9.0991,9.3357,9.0991,9.1658,16500.0],["2014-07-28",9.2083,9.2993,9.1295,9.1416,10200.0],["2014-07-29",9.2022,9.2508,9.0991,9.0991,23800.0],["2014-07-30",9.2227,9.3268,9.1799,9.3145,29600.0],["2014-07-31",9.2289,9.3145,9.1799,9.2289,30900.0],["2014-08-01",9.2411,9.3268,9.1799,9.2962,48100.0],["2014-08-04",9.3145,9.3329,9.1921,9.2778,13000.0],["2014-08-05",9.2595,9.3635,9.2595,9.3513,16000.0],["2014-08-06",9.2105,9.4492,9.2105,9.4247,17800.0],["2014-08-07",9.4063,9.4553,9.3145,9.3145,5100.0],["2014-08-08",9.3084,9.388,9.3023,9.3757,5300.0],["2014-08-11",9.4063,9.4859,9.339,9.4798,15000.0],["2014-08-12",9.4737,9.4798,9.339,9.3574,10400.0],["2014-08-13",9.3696,9.4247,9.3329,9.4186,21100.0],["2014-08-14",9.4125,9.4737,9.4125,9.4737,4200.0],["2014-08-15",9.4859,9.4859,9.4063,9.4859,26400.0],["2014-08-18",9.4859,9.6328,9.4186,9.6022,32900.0],["2014-08-19",9.6205,9.7368,9.6083,9.7368,39400.0],["2014-08-20",9.5899,9.7919,9.5899,9.7735,134700.0],["2014-08-21",9.7307,9.9021,9.2472,9.798,142000.0],["2014-08-22",9.7919,9.8347,9.645,9.7001,14300.0],["2014-08-25",9.6695,9.8347,9.5287,9.5961,17500.0],["2014-08-26",9.5716,9.6573,9.492,9.6573,29800.0],["2014-08-27",9.6389,9.7368,9.5838,9.6267,15600.0],["2014-08-28",9.6328,9.6328,9.5104,9.5777,17200.0],["2014-08-29",9.5899,9.6389,9.4737,9.6389,38000.0],["2014-09-02",9.6389,9.7491,9.5838,9.7001,15800.0],["2014-09-03",9.7613,9.7613,9.541,9.5532,9900.0],["2014-09-04",9.5777,9.5961,9.4308,9.4369,10900.0],["2014-09-05",9.4308,9.5716,9.2901,9.5593,41400.0],["2014-09-08",9.7001,9.7001,9.3145,9.3635,16300.0],["2014-09-09",9.5043,9.5165,9.2595,9.388,20200.0],["2014-09-10",9.4308,9.4308,9.2839,9.4063,25900.0],["2014-09-11",9.5104,9.5838,9.2656,9.4125,44800.0],["2014-09-12",9.3696,9.6267,9.3023,9.3513,35100.0],["2014-09-15",9.3268,9.5226,9.235,9.2717,16100.0],["2014-09-16",9.7613,9.7613,9.2044,9.2595,17000.0],["2014-09-17",9.3023,9.3023,9.2105,9.2717,9500.0],["2014-09-18",9.2717,9.4369,9.235,9.3757,17800.0],["2014-09-19",9.388,9.6511,9.2533,9.6511,55500.0],["2014-09-22",9.5593,9.7062,9.3574,9.3574,15800.0],["2014-09-23",9.3819,9.5471,9.2105,9.2227,19900.0],["2014-09-24",9.2656,9.3574,9.2227,9.3451,8800.0],["2014-09-25",9.2962,9.5104,9.2533,9.2656,16700.0],["2014-09-26",9.2656,9.4369,9.2656,9.4002,8800.0],["2014-09-29",9.339,9.388,9.2105,9.3329,6900.0],["2014-09-30",9.339,9.5043,9.235,9.4002,46700.0],["2014-10-01",9.3635,9.694,9.3635,9.6205,32900.0],["2014-10-02",9.5349,9.7613,9.4614,9.6695,29800.0],["2014-10-03",9.7797,9.7797,9.5349,9.6634,7900.0],["2014-10-06",9.7919,9.7919,9.3696,9.5226,13400.0],["2014-10-07",9.4737,9.6695,9.339,9.5287,10500.0],["2014-10-08",9.5226,9.6879,9.3941,9.6634,10300.0],["2014-10-09",9.6817,9.7307,9.4002,9.4186,25500.0],["2014-10-10",9.3513,9.6511,9.3513,9.5532,7600.0],["2014-10-13",9.3819,9.6695,9.3819,9.6389,15500.0],["2014-10-14",9.6879,9.7735,9.4737,9.5471,17800.0],["2014-10-15",9.4981,9.7491,9.4247,9.7368,30400.0],["2014-10-16",9.4798,9.7919,9.4798,9.7858,16900.0],["2014-10-17",9.8225,9.8347,9.6879,9.7246,26500.0],["2014-10-20",9.7613,9.7613,9.5532,9.6573,19200.0],["2014-10-21",9.6573,9.8164,9.6022,9.6634,9400.0],["2014-10-22",9.847,9.847,9.5593,9.5655,14200.0],["2014-10-23",9.6573,9.6756,9.6144,9.6267,11200.0],["2014-10-24",9.8041,9.8041,9.541,9.6695,13800.0],["2014-10-27",9.6634,9.798,9.5838,9.694,14000.0],["2014-10-28",9.7062,9.847,9.7001,9.7858,24500.0],["2014-10-29",9.7919,9.7919,9.6756,9.7307,13700.0],["2014-10-30",9.7196,9.7875,9.6579,9.7196,18000.0],["2014-10-31",9.8677,9.8677,9.6887,9.7628,25700.0],["2014-11-03",9.7936,9.8183,9.5838,9.7258,26600.0],["2014-11-04",9.664,9.806,9.6147,9.7813,17600.0],["2014-11-05",9.7998,9.8183,9.6147,9.7566,14700.0],["2014-11-06",9.7505,9.7505,9.5653,9.6147,23900.0],["2014-11-07",9.7134,9.7134,9.4295,9.4419,28800.0],["2014-11-10",9.5468,9.59,9.411,9.59,24900.0],["2014-11-11",9.5283,9.5838,9.3185,9.3802,28700.0],["2014-11-12",9.3802,9.4666,9.2753,9.3925,35900.0],["2014-11-13",9.3678,9.4974,9.3555,9.4789,20800.0],["2014-11-14",9.4974,9.5159,9.3802,9.3925,13100.0],["2014-11-17",9.411,9.6085,9.3678,9.553,26200.0],["2014-11-18",9.7011,9.7011,9.4789,9.5036,18300.0],["2014-11-19",9.5159,9.5159,9.411,9.411,11100.0],["2014-11-20",9.4049,9.5653,9.3863,9.4789,10700.0],["2014-11-21",9.59,9.6085,9.4851,9.5221,11400.0],["2014-11-24",9.627,9.6887,9.5036,9.59,20000.0],["2014-11-25",9.5962,9.7504,9.5221,9.6579,14800.0],["2014-11-26",9.7319,9.7813,9.6764,9.7196,8700.0],["2014-11-28",9.7011,9.7751,9.5838,9.6702,9600.0],["2014-12-01",9.6085,9.7319,9.5838,9.5838,8400.0],["2014-12-02",9.553,9.7443,9.3987,9.7011,12800.0],["2014-12-03",9.5715,9.7319,9.5159,9.6209,18700.0],["2014-12-04",9.4851,9.7011,9.4851,9.6887,6900.0],["2014-12-05",9.6517,9.7196,9.6332,9.7134,10700.0],["2014-12-08",9.6887,9.7196,9.6085,9.7011,10600.0],["2014-12-09",9.7072,9.7813,9.6949,9.7443,27800.0],["2014-12-10",9.6455,9.7319,9.5036,9.7134,23100.0],["2014-12-11",9.6579,9.6579,9.5345,9.6517,13200.0],["2014-12-12",9.5777,9.6455,9.2321,9.4419,41400.0],["2014-12-15",9.4357,9.5715,9.4357,9.4974,11400.0],["2014-12-16",9.5036,9.6147,9.4789,9.5283,13100.0],["2014-12-17",9.5098,9.7504,9.5098,9.7443,15600.0],["2014-12-18",9.7504,9.7936,9.6209,9.769,18800.0],["2014-12-19",9.7134,9.7566,9.553,9.5591,47800.0],["2014-12-22",9.5962,9.6702,9.5036,9.6085,13600.0],["2014-12-23",9.6023,9.7936,9.5098,9.7751,7100.0],["2014-12-24",9.8615,9.8677,9.7319,9.7319,2700.0],["2014-12-26",9.7998,9.8739,9.7072,9.8492,7300.0],["2014-12-29",9.843,9.8739,9.8122,9.8739,15000.0],["2014-12-30",9.843,9.8739,9.8122,9.8554,11300.0],["2014-12-31",9.843,9.9356,9.8122,9.8615,23000.0],["2015-01-02",9.8739,9.9047,9.7813,9.8615,14900.0],["2015-01-05",9.6764,9.9911,9.6764,9.9418,43500.0],["2015-01-06",9.9109,10.0096,9.88,9.8986,16800.0],["2015-01-07",9.9726,10.1084,9.8862,9.9973,17200.0],["2015-01-08",10.0713,10.1577,10.0158,10.1392,19300.0],["2015-01-09",10.1639,10.1639,10.0281,10.059,6300.0],["2015-01-12",10.0158,10.059,9.8862,9.9973,14600.0],["2015-01-13",10.0528,10.1207,9.9294,9.9541,27100.0],["2015-01-14",9.9479,10.059,9.9479,9.9911,4400.0],["2015-01-15",10.0035,10.0158,9.8739,9.8739,8000.0],["2015-01-16",9.8677,10.0467,9.7875,9.8492,11100.0],["2015-01-20",9.88,9.88,9.7072,9.7443,17300.0],["2015-01-21",9.8307,9.8739,9.6455,9.8492,13900.0],["2015-01-22",9.8615,10.0035,9.6579,9.9973,26100.0],["2015-01-23",10.0035,10.0035,9.8307,9.9603,14900.0],["2015-01-26",10.0158,10.022,9.8307,10.022,13700.0],["2015-01-27",9.9109,9.9973,9.806,9.9418,8800.0],["2015-01-28",9.9418,10.0158,9.7936,9.88,14400.0],["2015-01-29",9.956,10.0742,9.9311,10.068,15300.0],["2015-01-30",9.9622,10.0929,9.8751,9.9497,19600.0],["2015-02-02",9.9497,10.0617,9.8315,9.9435,22200.0],["2015-02-03",9.9746,10.0804,9.9,9.9995,18200.0],["2015-02-04",10.0057,10.068,10.0057,10.0617,9100.0],["2015-02-05",10.0742,10.1115,10.0431,10.0929,14700.0],["2015-02-06",10.0804,10.1053,9.9311,9.9808,13600.0],["2015-02-09",10.0182,10.0742,10.0182,10.0244,5900.0],["2015-02-10",10.0617,10.068,9.9124,9.9933,15300.0],["2015-02-11",10.068,10.068,9.9746,9.9808,4900.0],["2015-02-12",10.0368,10.0804,9.9684,10.0182,4400.0],["2015-02-13",10.0617,10.0804,10.012,10.068,5900.0],["2015-02-17",10.1115,10.1115,9.9497,10.012,24600.0],["2015-02-18",10.0493,10.068,9.9871,10.0555,2700.0],["2015-02-19",10.0929,10.1115,9.956,10.0804,12200.0],["2015-02-20",10.0929,10.0929,9.8253,9.8377,22800.0],["2015-02-23",9.7631,9.8875,9.4395,9.5453,36900.0],["2015-02-24",9.5515,9.6511,9.483,9.5764,16800.0],["2015-02-25",9.5764,9.5764,9.3959,9.4022,26900.0],["2015-02-26",9.4146,9.5702,9.4022,9.5079,19500.0],["2015-02-27",9.6386,9.6448,9.5142,9.539,17800.0],["2015-03-02",9.5079,9.5826,9.3586,9.4395,15300.0],["2015-03-03",9.4582,9.5079,9.3959,9.4084,17100.0],["2015-03-04",9.4084,9.483,9.3648,9.3773,15100.0],["2015-03-05",9.371,9.4333,9.3399,9.3399,9400.0],["2015-03-06",9.3337,9.4333,9.1906,9.2093,40300.0],["2015-03-09",9.2653,9.4146,9.2653,9.3524,4900.0],["2015-03-10",9.3213,9.3213,9.2093,9.2155,11000.0],["2015-03-11",9.2341,9.2715,9.2155,9.2279,5000.0],["2015-03-12",9.259,9.4955,9.259,9.4893,11900.0],["2015-03-13",9.483,9.4955,9.2155,9.4519,15300.0],["2015-03-16",9.4955,9.5204,9.371,9.4457,8600.0],["2015-03-17",9.4706,9.5204,9.3462,9.4768,14700.0],["2015-03-18",9.4706,9.5888,9.4208,9.4831,19300.0],["2015-03-19",9.4457,9.4768,9.3524,9.4333,6700.0],["2015-03-20",9.4457,9.6262,9.4395,9.4893,33900.0],["2015-03-23",9.5079,9.5951,9.4084,9.4831,11900.0],["2015-03-24",9.5639,9.5639,9.4582,9.4582,2600.0],["2015-03-25",9.5204,9.5577,9.3835,9.3835,4100.0],["2015-03-26",9.3399,9.5142,9.3275,9.4519,7800.0],["2015-03-27",9.4457,9.5204,9.0413,9.3088,47800.0],["2015-03-30",9.3959,9.7631,9.3835,9.7506,57600.0],["2015-03-31",9.5764,9.8937,9.5764,9.7817,48700.0],["2015-04-01",9.7382,9.8191,9.7382,9.7879,8300.0],["2015-04-02",9.8315,9.9497,9.8128,9.8128,10700.0],["2015-04-06",9.7942,9.844,9.7382,9.7942,13000.0],["2015-04-07",9.6759,9.8253,9.6262,9.7319,14200.0],["2015-04-08",9.7506,9.7568,9.5764,9.6573,8700.0],["2015-04-09",9.4644,9.6386,9.4644,9.595,8900.0],["2015-04-10",9.6324,9.6324,9.4084,9.4955,3500.0],["2015-04-13",9.5515,9.5515,9.4768,9.5079,6700.0],["2015-04-14",9.5204,9.6013,9.3959,9.5079,14200.0],["2015-04-15",9.6822,9.6822,9.483,9.5204,6800.0],["2015-04-16",9.3959,9.539,9.3959,9.4457,10400.0],["2015-04-17",9.427,9.5639,9.427,9.4333,16400.0],["2015-04-20",9.5142,9.6448,9.4333,9.5515,7900.0],["2015-04-21",9.6137,9.6199,9.4955,9.5453,6000.0],["2015-04-22",9.6573,9.7382,9.5577,9.5702,3200.0],["2015-04-23",9.7568,9.7568,9.4893,9.4955,28400.0],["2015-04-24",9.5017,9.7382,9.5017,9.7382,14800.0],["2015-04-27",9.7693,9.8066,9.6199,9.7257,12800.0],["2015-04-28",9.6573,9.7133,9.6448,9.6511,18600.0],["2015-04-29",9.604,9.6228,9.5161,9.5349,33500.0],["2015-04-30",9.5412,9.56,9.4847,9.4847,35400.0],["2015-05-01",9.4973,9.5663,9.4973,9.5287,10700.0],["2015-05-04",9.4847,9.56,9.4157,9.4973,23100.0],["2015-05-05",9.4471,9.56,9.4282,9.491,17200.0],["2015-05-06",9.5475,9.5475,9.4847,9.4973,8000.0],["2015-05-07",9.4784,9.5914,9.4784,9.5663,28200.0],["2015-05-08",9.5914,9.5914,9.491,9.5349,8900.0],["2015-05-11",9.5349,9.56,9.4659,9.56,8500.0],["2015-05-12",9.5035,9.5098,9.3968,9.4722,10500.0],["2015-05-13",9.3968,9.5035,9.3968,9.4973,11400.0],["2015-05-14",9.5098,9.5914,9.4722,9.5412,29600.0],["2015-05-15",9.5412,9.5412,9.3027,9.5098,50700.0],["2015-05-18",9.5412,9.5412,9.3215,9.4094,33000.0],["2015-05-19",9.378,9.4031,9.1646,9.2022,33700.0],["2015-05-20",9.265,9.265,9.0328,9.2336,40400.0],["2015-05-21",9.1018,9.309,9.0955,9.2022,11400.0],["2015-05-22",9.2085,9.2713,9.1018,9.1269,22000.0],["2015-05-26",9.1018,9.1269,8.97,9.0265,37800.0],["2015-05-27",9.0704,9.4345,9.0704,9.2587,111800.0],["2015-05-28",9.2525,9.3968,9.2462,9.378,38400.0],["2015-05-29",9.3843,9.3843,9.2148,9.2901,17900.0],["2015-06-01",9.3529,9.3529,9.2022,9.2211,58400.0],["2015-06-02",9.2462,9.3529,9.2462,9.3278,16600.0],["2015-06-03",9.2211,9.3717,9.196,9.2838,38800.0],["2015-06-04",9.2085,9.3466,9.152,9.3278,32400.0],["2015-06-05",9.2964,9.3529,9.2022,9.2838,18400.0],["2015-06-08",9.265,9.3215,9.1395,9.2399,24500.0],["2015-06-09",9.1646,9.2525,9.1646,9.2399,31200.0],["2015-06-10",9.2587,9.3529,9.2274,9.3027,90700.0],["2015-06-11",9.3215,9.4157,9.2838,9.4094,60300.0],["2015-06-12",9.3529,9.4157,9.3341,9.4031,12400.0],["2015-06-15",9.3843,9.4784,9.2838,9.4659,38700.0],["2015-06-16",9.4722,9.5412,9.3843,9.4533,14500.0],["2015-06-17",9.4722,9.5914,9.4722,9.4973,22400.0],["2015-06-18",9.56,9.5914,9.4533,9.5161,29000.0],["2015-06-19",9.5789,9.5789,9.5035,9.5035,63600.0],["2015-06-22",9.5224,9.5914,9.4596,9.5538,27800.0],["2015-06-23",9.5726,9.5851,9.5035,9.5726,18100.0],["2015-06-24",9.56,9.6605,9.5412,9.5914,28000.0],["2015-06-25",9.604,9.7232,9.604,9.717,42600.0],["2015-06-26",9.7295,9.7295,9.6354,9.6354,43100.0],["2015-06-29",9.5538,9.6354,9.3717,9.4031,29300.0],["2015-06-30",9.4722,9.604,9.3592,9.56,24200.0],["2015-07-01",9.5349,9.6354,9.4722,9.5977,29000.0],["2015-07-02",9.5851,9.717,9.4345,9.4408,49700.0],["2015-07-06",9.4345,9.4847,9.309,9.4282,43300.0],["2015-07-07",9.3529,9.673,9.3529,9.3968,54300.0],["2015-07-08",9.3466,9.5726,9.3466,9.5538,23100.0],["2015-07-09",9.6354,9.6354,9.3466,9.3529,35300.0],["2015-07-10",9.4408,9.5663,9.4408,9.5161,14900.0],["2015-07-13",9.5663,9.6542,9.4471,9.5035,22500.0],["2015-07-14",9.5098,9.5977,9.4533,9.4784,12700.0],["2015-07-15",9.5098,9.6103,9.4157,9.6103,15600.0],["2015-07-16",9.6228,9.6981,9.5726,9.6542,44600.0],["2015-07-17",9.6856,9.717,9.5412,9.6919,47100.0],["2015-07-20",9.6919,9.7107,9.4659,9.5538,11300.0],["2015-07-21",9.5098,9.5914,9.4722,9.5412,18800.0],["2015-07-22",9.5161,9.5726,9.4219,9.5475,14700.0],["2015-07-23",9.4973,9.5349,9.3654,9.4282,39300.0],["2015-07-24",9.447,9.4596,9.3215,9.3843,27800.0],["2015-07-27",9.2901,9.4533,9.2901,9.3717,13200.0],["2015-07-28",9.3906,9.4596,9.3089,9.3403,12300.0],["2015-07-29",9.3215,9.4533,9.3215,9.3843,40200.0],["2015-07-30",9.3748,9.4951,9.2924,9.3811,14900.0],["2015-07-31",9.4825,9.5078,9.3431,9.4191,6700.0],["2015-08-03",9.3621,9.4255,9.1657,9.1847,50800.0],["2015-08-04",9.2228,9.3431,8.944,8.9567,46400.0],["2015-08-05",9.0011,9.2101,9.0011,9.1721,10200.0],["2015-08-06",9.2101,9.2101,9.0137,9.1531,24800.0],["2015-08-07",9.1404,9.1657,9.1214,9.1277,4800.0],["2015-08-10",9.1531,9.2354,8.9947,9.1277,42800.0],["2015-08-11",9.1151,9.2164,9.0264,9.1404,37600.0],["2015-08-12",9.1024,9.1657,8.9124,8.9947,59800.0],["2015-08-13",8.9694,9.1214,8.9694,9.0391,11000.0],["2015-08-14",9.0517,9.1467,8.9884,9.1214,44600.0],["2015-08-17",9.1024,9.3621,9.0834,9.3368,20400.0],["2015-08-18",9.3304,9.3368,9.2164,9.2354,11200.0],["2015-08-19",9.2481,9.2798,9.1531,9.1721,9600.0],["2015-08-20",9.1341,9.2101,9.0264,9.0707,11300.0],["2015-08-21",8.925,9.1721,8.925,9.1214,22700.0],["2015-08-24",8.6147,9.0771,8.5323,8.9757,30900.0],["2015-08-25",9.2101,9.2101,8.773,8.8174,29200.0],["2015-08-26",9.0074,9.0074,8.868,8.9947,20000.0],["2015-08-27",8.982,9.1847,8.906,9.1404,20000.0],["2015-08-28",9.0897,9.1657,9.0137,9.0391,19100.0],["2015-08-31",9.0201,9.1594,8.9821,9.0517,20600.0],["2015-09-01",8.925,9.2481,8.925,8.982,23300.0],["2015-09-02",9.1404,9.1404,8.8174,8.944,36100.0],["2015-09-03",8.925,8.9694,8.7667,8.8617,35400.0],["2015-09-04",8.811,8.9504,8.5196,8.5323,47500.0],["2015-09-08",8.6717,8.7477,8.621,8.7223,49200.0],["2015-09-09",8.7794,8.868,8.6147,8.678,19900.0],["2015-09-10",8.659,8.7603,8.6147,8.7287,18600.0],["2015-09-11",8.697,8.906,8.64,8.773,16500.0],["2015-09-14",8.906,8.9187,8.64,8.7413,13300.0],["2015-09-15",8.6907,8.8744,8.5957,8.6463,21100.0],["2015-09-16",8.621,8.7287,8.5577,8.6273,16700.0],["2015-09-17",8.5957,8.868,8.5957,8.7857,20400.0],["2015-09-18",8.6527,9.0391,8.6527,9.0011,44700.0],["2015-09-21",8.9314,9.0011,8.8427,8.9187,15500.0],["2015-09-22",8.8427,8.9124,8.735,8.7984,14400.0],["2015-09-23",8.8047,8.8934,8.7603,8.773,11200.0],["2015-09-24",8.7097,8.868,8.6147,8.8554,18200.0],["2015-09-25",8.868,8.9567,8.773,8.8047,17000.0],["2015-09-28",8.7857,8.868,8.6527,8.7223,20500.0],["2015-09-29",8.8364,8.849,8.64,8.735,17600.0],["2015-09-30",8.7857,8.9314,8.716,8.906,24500.0],["2015-10-01",9.0707,9.0707,8.6843,8.7984,29800.0],["2015-10-02",8.7413,8.963,8.659,8.716,50600.0],["2015-10-05",8.754,8.9757,8.754,8.8364,69300.0],["2015-10-06",8.8364,8.868,8.8047,8.8364,6300.0],["2015-10-07",8.868,8.9377,8.8554,8.8807,11600.0],["2015-10-08",8.9377,8.963,8.8174,8.8807,5900.0],["2015-10-09",8.9187,8.9314,8.8617,8.9187,4900.0],["2015-10-12",8.9314,8.963,8.811,8.963,6500.0],["2015-10-13",8.8997,8.963,8.7794,8.83,19600.0],["2015-10-14",8.792,8.944,8.6843,8.6843,16900.0],["2015-10-15",8.6843,8.8617,8.6843,8.8617,12300.0],["2015-10-16",8.849,8.963,8.8237,8.9567,7600.0],["2015-10-19",8.9377,8.9757,8.868,8.9757,23900.0],["2015-10-20",8.8047,8.9884,8.8047,8.982,17200.0],["2015-10-21",9.0264,9.0264,8.8427,8.8744,8500.0],["2015-10-22",8.8997,9.0454,8.849,8.9314,14700.0],["2015-10-23",8.773,8.963,8.773,8.9377,23000.0],["2015-10-26",8.868,9.0074,8.8174,8.9567,14700.0],["2015-10-27",8.9314,8.963,8.849,8.887,19200.0],["2015-10-28",8.9567,9.1214,8.8807,9.1214,39200.0],["2015-10-29",9.0671,9.2525,8.856,9.1885,24500.0],["2015-10-30",9.2333,9.3292,9.0031,9.0479,12300.0],["2015-11-02",8.9967,9.1054,8.8816,9.0159,10600.0],["2015-11-03",8.9008,9.099,8.9008,8.952,10400.0],["2015-11-04",9.1054,9.1118,8.92,8.952,13700.0],["2015-11-05",8.952,9.0031,8.9264,8.9967,12700.0],["2015-11-06",8.9903,9.131,8.9839,9.099,6500.0],["2015-11-09",9.0926,9.0926,8.9328,8.9584,8700.0],["2015-11-10",8.9264,9.0798,8.9264,8.9839,14100.0],["2015-11-11",9.0479,9.1502,9.0031,9.1118,6000.0],["2015-11-12",9.0287,9.0287,8.9008,8.9008,8200.0],["2015-11-13",8.8688,8.9775,8.856,8.9136,10400.0],["2015-11-16",8.9456,9.0926,8.8624,9.0095,20700.0],["2015-11-17",8.9711,8.9711,8.856,8.856,14200.0],["2015-11-18",8.8624,8.8752,8.8177,8.8496,11100.0],["2015-11-19",8.8433,8.856,8.7793,8.7857,6800.0],["2015-11-20",8.8433,8.9136,8.7537,8.8496,8200.0],["2015-11-23",8.6514,8.952,8.6514,8.9136,11400.0],["2015-11-24",8.8688,8.9264,8.7985,8.9072,7100.0],["2015-11-25",8.9072,8.952,8.7985,8.9392,4300.0],["2015-11-27",8.9392,8.9392,8.8624,8.9328,2300.0],["2015-11-30",8.8944,8.9647,8.8433,8.9008,19500.0],["2015-12-01",8.9136,8.9711,8.7857,8.8496,10000.0],["2015-12-02",8.8305,8.92,8.8049,8.9008,4000.0],["2015-12-03",8.9008,8.952,8.6834,8.8816,16500.0],["2015-12-04",8.8816,9.0287,8.8816,8.9839,7500.0],["2015-12-07",8.952,9.163,8.9456,8.9967,22500.0],["2015-12-08",8.9839,9.0607,8.9264,8.9264,7200.0],["2015-12-09",8.9072,9.0031,8.9008,8.9072,5600.0],["2015-12-10",9.0159,9.1054,8.9136,9.0287,13500.0],["2015-12-11",8.8944,9.0031,8.7921,8.8177,12700.0],["2015-12-14",8.8305,8.8305,8.3445,8.402,45600.0],["2015-12-15",8.466,8.5811,8.466,8.5427,12600.0],["2015-12-16",8.6067,8.7921,8.6067,8.7218,27700.0],["2015-12-17",8.7026,8.7026,8.6067,8.6258,10400.0],["2015-12-18",8.5747,8.8049,8.5747,8.7026,61300.0],["2015-12-21",8.6962,8.8241,8.6898,8.7985,14100.0],["2015-12-22",8.8241,9.0479,8.7921,9.0415,34200.0],["2015-12-23",8.92,9.4379,8.92,9.4379,81900.0],["2015-12-24",9.4699,9.5083,9.3292,9.4699,7400.0],["2015-12-28",9.2717,9.3036,9.1118,9.1566,25400.0],["2015-12-29",9.2077,9.3804,9.1566,9.31,5800.0],["2015-12-30",9.3292,9.3292,9.1246,9.1821,10500.0],["2015-12-31",9.2013,9.2013,8.9711,9.0031,14000.0],["2016-01-04",8.9583,9.131,8.856,8.9839,25000.0],["2016-01-05",9.0095,9.0926,8.9903,9.0223,13700.0],["2016-01-06",8.9583,9.1502,8.9583,9.0862,14100.0],["2016-01-07",8.9711,9.0862,8.8177,8.8496,21600.0],["2016-01-08",8.9456,9.0223,8.7665,8.8113,19100.0],["2016-01-11",8.92,8.9264,8.7729,8.8241,11300.0],["2016-01-12",8.9775,8.9775,8.709,8.8177,17000.0],["2016-01-13",8.8305,8.9136,8.5427,8.6003,22700.0],["2016-01-14",8.6259,8.7793,8.5875,8.6642,28300.0],["2016-01-15",8.4724,8.6195,8.1143,8.3893,79100.0],["2016-01-19",8.466,8.6642,8.2997,8.3509,47500.0],["2016-01-20",8.3125,8.3253,8.1271,8.1719,32300.0],["2016-01-21",8.1974,8.4084,8.1974,8.287,38300.0],["2016-01-22",8.3509,8.5683,8.3125,8.5299,101500.0],["2016-01-25",8.4468,8.6514,8.3445,8.498,28600.0],["2016-01-26",8.5491,8.7473,8.5491,8.6962,13300.0],["2016-01-27",8.709,8.7409,8.5811,8.5939,10700.0],["2016-01-28",8.6578,8.7218,8.6386,8.6514,6100.0],["2016-01-29",8.7838,9.1391,8.7838,9.1132,47600.0],["2016-02-01",9.0357,9.3005,8.8936,9.2424,33700.0],["2016-02-02",9.1455,9.5266,9.1391,9.462,55800.0],["2016-02-03",9.5137,9.5201,9.2553,9.4491,49500.0],["2016-02-04",9.5007,9.5266,9.3393,9.4297,88100.0],["2016-02-05",9.4814,9.4943,9.2747,9.3974,59900.0],["2016-02-08",9.4168,9.4168,9.3328,9.3974,25100.0],["2016-02-09",9.3393,9.3716,9.2682,9.3199,12700.0],["2016-02-10",9.2811,9.4491,9.1584,9.1907,16300.0],["2016-02-11",9.1778,9.3264,9.0938,9.2618,29600.0],["2016-02-12",9.2876,9.4103,9.2876,9.3845,24900.0],["2016-02-16",9.4297,9.5589,9.4103,9.4943,27800.0],["2016-02-17",9.5782,9.6041,9.4749,9.5266,32100.0],["2016-02-18",9.5524,9.6428,9.5201,9.5395,34100.0],["2016-02-19",9.6816,9.688,9.4039,9.4297,21700.0],["2016-02-22",9.4555,9.6235,9.3974,9.4684,28900.0],["2016-02-23",9.4426,9.6235,9.3199,9.4491,31600.0],["2016-02-24",9.3199,9.617,9.3199,9.4684,38100.0],["2016-02-25",9.4555,9.5589,9.4039,9.4491,15400.0],["2016-02-26",9.3974,9.5782,9.2489,9.4362,29800.0],["2016-02-29",9.3909,9.5782,9.3845,9.4684,35700.0],["2016-03-01",9.5589,9.6558,9.3974,9.6428,20100.0],["2016-03-02",9.5847,9.6428,9.5847,9.617,8500.0],["2016-03-03",9.6041,9.6428,9.4943,9.6041,26300.0],["2016-03-04",9.5847,9.6105,9.462,9.5718,5000.0],["2016-03-07",9.546,9.6105,9.378,9.6105,24200.0],["2016-03-08",9.5718,9.6428,9.4814,9.4814,29900.0],["2016-03-09",9.6364,9.6364,9.4232,9.5589,16100.0],["2016-03-10",9.6235,9.6235,9.3909,9.4232,13200.0],["2016-03-11",9.4878,9.5395,9.4103,9.533,11100.0],["2016-03-14",9.5266,9.546,9.378,9.4168,12000.0],["2016-03-15",9.4168,9.4685,9.1714,9.2359,19800.0],["2016-03-16",9.2682,9.5718,9.2618,9.307,16700.0],["2016-03-17",9.2166,9.4103,9.1584,9.3651,24700.0],["2016-03-18",9.462,9.4943,9.2424,9.3587,70800.0],["2016-03-21",9.3264,9.3651,9.2876,9.2941,8000.0],["2016-03-22",9.1455,9.3716,9.1455,9.2618,19800.0],["2016-03-23",9.2553,9.307,9.0163,9.0616,19600.0],["2016-03-24",9.0422,9.1326,8.9065,9.0938,22300.0],["2016-03-28",9.1584,9.1778,8.9453,9.0616,25300.0],["2016-03-29",9.0745,9.1907,8.9453,9.1391,37700.0],["2016-03-30",9.1261,9.3522,9.1261,9.3264,27700.0],["2016-03-31",9.3264,9.3651,9.0486,9.2876,130000.0],["2016-04-01",9.1843,9.2618,8.8549,8.8936,80800.0],["2016-04-04",8.913,9.0874,8.8161,8.997,22700.0],["2016-04-05",8.9647,9.0745,8.5901,8.7257,77800.0],["2016-04-06",8.6869,8.913,8.6869,8.8872,28900.0],["2016-04-07",8.8678,9.1455,8.7967,9.1391,43400.0],["2016-04-08",9.1714,9.2618,9.152,9.223,21400.0],["2016-04-11",9.223,9.3005,9.223,9.2553,9600.0],["2016-04-12",9.2747,9.4362,9.2489,9.2811,24000.0],["2016-04-13",9.3393,9.3393,9.2101,9.3005,15100.0],["2016-04-14",9.307,9.3651,9.1649,9.2036,8900.0],["2016-04-15",9.1714,9.3522,9.1714,9.3199,15700.0],["2016-04-18",9.2811,9.3587,9.223,9.3587,12800.0],["2016-04-19",9.3651,9.4168,9.2682,9.3522,11600.0],["2016-04-20",9.3974,9.688,9.2682,9.6687,47800.0],["2016-04-21",9.688,9.7526,9.6235,9.7203,24800.0],["2016-04-22",9.7139,10.0368,9.7139,10.0174,33300.0],["2016-04-25",10.0627,10.0627,9.8108,9.8947,32700.0],["2016-04-26",9.9464,9.9464,9.8431,9.9335,20600.0],["2016-04-27",9.9076,10.166,9.8883,10.082,46000.0],["2016-04-28",10.0481,10.0677,9.9374,9.9699,13100.0],["2016-04-29",9.9374,10.0677,9.8722,9.9765,16600.0],["2016-05-02",10.009,10.0938,9.8527,9.9243,34000.0],["2016-05-03",9.9113,10.0547,9.7745,9.8266,18600.0],["2016-05-04",9.7745,9.9374,9.7028,9.8917,33000.0],["2016-05-05",9.7745,10.0351,9.7288,9.9569,68400.0],["2016-05-06",9.9569,10.1003,9.8657,10.0612,31500.0],["2016-05-09",10.0612,10.172,10.0221,10.0872,19500.0],["2016-05-10",10.0872,10.1003,10.0677,10.0807,17700.0],["2016-05-11",10.0938,10.0938,9.9308,9.9699,16300.0],["2016-05-12",10.009,10.0351,9.8852,9.9569,16700.0],["2016-05-13",9.983,10.0677,9.9765,10.0547,31700.0],["2016-05-16",10.0872,10.1329,10.0677,10.1263,47500.0],["2016-05-17",10.1133,10.1133,9.8005,9.9048,23800.0],["2016-05-18",9.8461,10.0025,9.7028,9.9374,76900.0],["2016-05-19",9.8983,9.8983,9.7419,9.8592,29500.0],["2016-05-20",9.9113,10.1329,9.9113,10.1133,37900.0],["2016-05-23",10.1329,10.1329,10.0351,10.0807,14300.0],["2016-05-24",10.1003,10.4065,10.1003,10.3414,74100.0],["2016-05-25",10.4131,10.4847,10.3544,10.4847,68000.0],["2016-05-26",10.4587,10.5629,10.3935,10.4652,38100.0],["2016-05-27",10.4652,10.4652,10.3935,10.4652,42100.0],["2016-05-31",10.5303,10.5825,10.4261,10.5499,58400.0],["2016-06-01",10.5825,10.6411,10.4326,10.6085,60900.0],["2016-06-02",10.5955,10.5955,10.374,10.4261,28000.0],["2016-06-03",10.3674,10.3805,10.2567,10.3349,31800.0],["2016-06-06",10.3153,10.5238,10.2762,10.5173,29900.0],["2016-06-07",10.4587,10.4847,10.3349,10.3479,22400.0],["2016-06-08",10.4261,10.4912,10.3609,10.4196,12000.0],["2016-06-09",10.3935,10.4587,10.3609,10.4326,28600.0],["2016-06-10",10.4326,10.5434,10.4261,10.5238,24900.0],["2016-06-13",10.4456,10.5499,10.2632,10.3023,35400.0],["2016-06-14",10.2958,10.4717,10.2958,10.4456,30900.0],["2016-06-15",10.5108,10.5238,10.3479,10.4782,35700.0],["2016-06-16",10.4717,10.5499,10.4131,10.5303,20400.0],["2016-06-17",10.5434,10.5434,10.4,10.4652,70900.0],["2016-06-20",10.4391,10.6281,10.3349,10.6151,35900.0],["2016-06-21",10.6346,10.6346,10.4978,10.5499,10400.0],["2016-06-22",10.5825,10.6476,10.5369,10.576,21200.0],["2016-06-23",10.5955,10.7324,10.5955,10.7063,29000.0],["2016-06-24",10.4,10.4978,10.3088,10.3935,95800.0],["2016-06-27",10.2697,10.6998,10.2436,10.6085,53200.0],["2016-06-28",10.7063,10.7519,10.5564,10.6281,44000.0],["2016-06-29",10.6802,10.7324,10.4782,10.5238,25200.0],["2016-06-30",10.5043,10.7454,10.5043,10.7454,26000.0],["2016-07-01",10.7258,10.7258,10.5564,10.5825,17200.0],["2016-07-05",10.5499,10.7845,10.4261,10.7715,77200.0],["2016-07-06",10.7128,10.9018,10.7063,10.804,25000.0],["2016-07-07",10.7649,10.7975,10.5564,10.6346,11300.0],["2016-07-08",10.7454,10.7519,10.6867,10.7258,22400.0],["2016-07-11",10.7258,10.9213,10.6867,10.9148,42700.0],["2016-07-12",10.9083,10.98,10.8562,10.9213,60100.0],["2016-07-13",10.9409,10.9409,10.8236,10.8887,22300.0],["2016-07-14",10.9409,10.9409,10.7324,10.791,17300.0],["2016-07-15",10.8562,10.8562,10.6802,10.7389,39300.0],["2016-07-18",10.6933,10.7389,10.6802,10.7258,18500.0],["2016-07-19",10.6867,10.7258,10.576,10.5955,17700.0],["2016-07-20",10.5955,10.7128,10.5629,10.6085,15700.0],["2016-07-21",10.5499,10.5825,10.4652,10.5369,16400.0],["2016-07-22",10.5499,10.5564,10.4913,10.5369,17100.0],["2016-07-25",10.4913,10.602,10.4391,10.589,42300.0],["2016-07-26",10.7519,10.8822,10.6411,10.8431,47300.0],["2016-07-27",10.8366,10.8366,10.6802,10.7454,37600.0],["2016-07-28",10.7966,10.7966,10.6784,10.7375,16800.0],["2016-07-29",10.7244,10.7244,10.5929,10.6258,47900.0],["2016-08-01",10.6586,10.6784,10.5995,10.6784,16800.0],["2016-08-02",10.6521,10.6784,10.6521,10.6586,12800.0],["2016-08-03",10.6784,10.6784,10.5206,10.5732,18900.0],["2016-08-04",10.6521,10.6718,10.5469,10.5732,27200.0],["2016-08-05",10.5469,10.6126,10.5338,10.5601,31900.0],["2016-08-08",10.5864,10.6586,10.5338,10.6258,44700.0],["2016-08-09",10.6127,10.6586,10.5929,10.6258,20900.0],["2016-08-10",10.6455,10.7112,10.4812,10.6849,59700.0],["2016-08-11",10.7112,10.7112,10.6258,10.7046,29700.0],["2016-08-12",10.6718,10.6718,10.5272,10.5929,16400.0],["2016-08-15",10.6455,10.6521,10.5272,10.6521,25400.0],["2016-08-16",10.6455,10.6455,10.5666,10.5732,12300.0],["2016-08-17",10.5798,10.5929,10.4549,10.5009,14100.0],["2016-08-18",10.5141,10.6455,10.4944,10.6258,35500.0],["2016-08-19",10.6455,10.6652,10.5929,10.6258,18200.0],["2016-08-22",10.5141,10.5141,10.4221,10.4615,21800.0],["2016-08-23",10.5141,10.6126,10.4681,10.5469,31100.0],["2016-08-24",10.5732,10.6061,10.5141,10.5469,13600.0],["2016-08-25",10.5206,10.6126,10.5206,10.6061,17900.0],["2016-08-26",10.5732,10.6389,10.5206,10.5995,21800.0],["2016-08-29",10.5469,10.6455,10.5469,10.6324,20800.0],["2016-08-30",10.6061,10.6652,10.5864,10.6258,12500.0],["2016-08-31",10.6126,10.6521,10.4681,10.5732,27400.0],["2016-09-01",10.6127,10.6127,10.5141,10.5667,8800.0],["2016-09-02",10.5666,10.6652,10.5404,10.5995,8000.0],["2016-09-06",10.6192,10.7441,10.5929,10.7441,35300.0],["2016-09-07",10.7112,10.8426,10.7046,10.8426,57000.0],["2016-09-08",10.7769,10.8229,10.7506,10.7966,27700.0],["2016-09-09",10.7441,10.8164,10.5272,10.5469,37000.0],["2016-09-12",10.5929,10.6192,10.5075,10.6192,26500.0],["2016-09-13",10.5141,10.6718,10.5141,10.6389,26000.0],["2016-09-14",10.6324,10.7506,10.5929,10.6981,25100.0],["2016-09-15",10.7046,10.9544,10.7046,10.9018,28400.0],["2016-09-16",10.9018,10.9346,10.1724,10.4944,124100.0],["2016-09-19",10.5469,10.6915,10.5469,10.6192,32900.0],["2016-09-20",10.6126,10.6915,10.5864,10.6455,19700.0],["2016-09-21",10.6915,10.7704,10.5535,10.7572,21800.0],["2016-09-22",10.8295,10.8886,10.7506,10.8624,11900.0],["2016-09-23",10.8098,10.8821,10.7572,10.7704,8900.0],["2016-09-26",10.6981,10.7901,10.5929,10.7178,16700.0],["2016-09-27",10.7572,10.8492,10.6586,10.7572,19400.0],["2016-09-28",10.7244,10.7244,10.5272,10.6521,19500.0],["2016-09-29",10.6192,10.7441,10.5207,10.6126,18200.0],["2016-09-30",10.5995,10.6521,10.5666,10.5864,24600.0],["2016-10-03",10.5929,10.5929,10.4747,10.5732,13400.0],["2016-10-04",10.5995,10.7638,10.4812,10.7112,31500.0],["2016-10-05",10.7178,10.7769,10.7178,10.7506,12200.0],["2016-10-06",10.7704,10.7704,10.6126,10.6324,10000.0],["2016-10-07",10.6455,10.7244,10.6061,10.6389,10500.0],["2016-10-10",10.5469,10.6849,10.5469,10.5995,24600.0],["2016-10-11",10.5995,10.5995,10.4418,10.4746,20000.0],["2016-10-12",10.5009,10.5272,10.4287,10.4615,28800.0],["2016-10-13",10.3892,10.5404,10.2907,10.3564,29100.0],["2016-10-14",10.3629,10.5601,10.3498,10.4484,8400.0],["2016-10-17",10.4484,10.4944,10.4089,10.4352,13100.0],["2016-10-18",10.4878,10.5272,10.3564,10.5009,9500.0],["2016-10-19",10.3104,10.5338,10.3104,10.4746,16200.0],["2016-10-20",10.4812,10.5141,10.3827,10.4681,13200.0],["2016-10-21",10.3761,10.3761,10.2249,10.2447,14800.0],["2016-10-24",10.3498,10.6849,10.3498,10.5535,48700.0],["2016-10-25",10.5732,10.6126,10.4615,10.5141,7600.0],["2016-10-26",10.5206,10.5929,10.2907,10.3169,7800.0],["2016-10-27",10.3235,10.5075,10.1198,10.2775,13400.0],["2016-10-28",10.3624,10.3624,9.9182,10.0176,18700.0],["2016-10-31",9.9712,10.0243,9.9447,9.9778,22600.0],["2016-11-01",9.958,10.0243,9.885,9.9049,11900.0],["2016-11-02",9.958,9.9845,9.7723,9.7856,29200.0],["2016-11-03",9.7392,9.8386,9.7259,9.7392,8100.0],["2016-11-04",9.7657,9.8519,9.7458,9.779,40200.0],["2016-11-07",9.9778,10.0773,9.885,10.064,40200.0],["2016-11-08",10.0839,10.1502,9.9911,10.064,21600.0],["2016-11-09",9.9778,10.369,9.9778,10.369,19600.0],["2016-11-10",10.4685,10.8066,10.3889,10.7535,28800.0],["2016-11-11",10.7999,10.8066,10.727,10.7999,40800.0],["2016-11-14",10.7734,10.7734,10.5745,10.727,45200.0],["2016-11-15",10.7138,10.7668,10.6077,10.6607,37400.0],["2016-11-16",10.6408,10.7336,10.6408,10.6939,28600.0],["2016-11-17",10.6673,10.7403,10.5414,10.6607,24500.0],["2016-11-18",10.5414,10.7204,10.3756,10.7005,46100.0],["2016-11-21",10.7005,10.7005,10.5812,10.6077,28300.0],["2016-11-22",10.727,10.7403,10.5347,10.7005,18700.0],["2016-11-23",10.6077,10.727,10.5812,10.6475,22200.0],["2016-11-25",10.6673,10.906,10.6342,10.8861,54000.0],["2016-11-28",10.7933,10.9392,10.7469,10.8463,33900.0],["2016-11-29",10.8928,10.9126,10.727,10.7403,19300.0],["2016-11-30",10.8066,10.8066,9.6066,10.6408,25000.0],["2016-12-01",10.7071,10.8066,10.6143,10.7999,81600.0],["2016-12-02",10.7602,10.8596,10.7403,10.8132,58200.0],["2016-12-05",10.8729,10.9325,10.8198,10.8994,135500.0],["2016-12-06",10.906,10.9392,10.8596,10.9392,51200.0],["2016-12-07",10.8795,11.0055,10.8729,10.9988,91700.0],["2016-12-08",10.9392,11.1977,10.9193,11.0917,98800.0],["2016-12-09",10.9988,11.1977,10.9988,11.1115,55100.0],["2016-12-12",11.1513,11.2044,11.085,11.1049,99100.0],["2016-12-13",11.1381,11.1381,10.9259,10.9789,40500.0],["2016-12-14",11.0121,11.0718,10.8861,10.9259,19500.0],["2016-12-15",10.9259,11.1049,10.9259,11.0718,76300.0],["2016-12-16",11.0718,11.7016,10.9723,11.4629,194100.0],["2016-12-19",11.4165,12.2983,11.3237,11.9734,138500.0],["2016-12-20",11.6088,11.927,11.3104,11.4828,91700.0],["2016-12-21",11.2375,11.4165,11.1911,11.2508,47300.0],["2016-12-22",11.1248,11.4165,11.1248,11.3038,28100.0],["2016-12-23",11.3502,11.4364,11.2839,11.3436,9600.0],["2016-12-27",11.2972,11.3966,11.2441,11.3104,28400.0],["2016-12-28",11.1712,11.443,11.1712,11.4032,27100.0],["2016-12-29",11.3767,11.443,11.2972,11.3568,30600.0],["2016-12-30",11.4033,11.6088,11.264,11.5889,70300.0],["2017-01-03",11.748,11.8276,11.5358,11.7944,66100.0],["2017-01-04",11.801,11.9204,11.7347,11.8209,39700.0],["2017-01-05",11.8607,11.8806,11.6021,11.7347,30000.0],["2017-01-06",11.8077,11.8077,11.5425,11.5557,37000.0],["2017-01-09",11.5358,11.5358,11.1513,11.3635,43100.0],["2017-01-10",11.5823,11.5955,11.3966,11.5889,32500.0],["2017-01-11",11.5955,11.7082,11.3502,11.5624,37600.0],["2017-01-12",11.4364,11.5093,11.2707,11.39,32400.0],["2017-01-13",11.4894,11.6751,11.443,11.5756,27800.0],["2017-01-17",11.4828,11.6088,11.3568,11.3701,16400.0],["2017-01-18",11.4828,11.5624,11.2839,11.4165,22800.0],["2017-01-19",11.4099,11.4629,11.1845,11.2972,30700.0],["2017-01-20",11.2905,11.4762,11.1977,11.3303,39300.0],["2017-01-23",11.39,11.39,11.1248,11.1513,21500.0],["2017-01-24",11.2839,11.337,11.0121,11.1911,26000.0],["2017-01-25",11.4894,11.4894,11.0718,11.1115,19800.0],["2017-01-26",11.1182,11.2508,11.032,11.0519,24900.0],["2017-01-27",11.0784,11.0983,10.9524,11.0055,20800.0],["2017-01-30",11.0309,11.1311,10.8704,10.964,34100.0],["2017-01-31",10.9841,11.0442,10.8637,11.0108,31200.0],["2017-02-01",11.0977,11.1779,10.8704,10.9239,22700.0],["2017-02-02",10.9105,11.0977,10.8838,10.9707,8000.0],["2017-02-03",10.9974,11.1311,10.9774,11.0643,11600.0],["2017-02-06",11.2782,11.2782,10.8905,10.9306,17800.0],["2017-02-07",10.9974,11.0242,10.8637,10.9841,14100.0],["2017-02-08",10.8838,11.0509,10.8637,10.944,17100.0],["2017-02-09",11.0242,11.1512,10.9306,11.0509,12000.0],["2017-02-10",11.0843,11.305,10.9373,11.2515,15000.0],["2017-02-13",11.2181,11.432,11.1713,11.3384,23900.0],["2017-02-14",11.4186,11.4186,11.1378,11.305,18600.0],["2017-02-15",11.3117,11.5189,11.2247,11.4253,25800.0],["2017-02-16",11.452,11.5323,11.305,11.3986,15800.0],["2017-02-17",11.5791,11.5791,11.2247,11.3317,35500.0],["2017-02-21",11.3117,11.3117,11.1111,11.2649,19300.0],["2017-02-22",11.1713,11.1846,10.9974,11.0376,34400.0],["2017-02-23",11.2047,11.2314,11.1178,11.2181,20400.0],["2017-02-24",11.0175,11.305,10.9974,11.2983,43700.0],["2017-02-27",11.3384,11.3451,11.0376,11.2649,46300.0],["2017-02-28",11.2782,11.2782,10.9373,11.1044,20100.0],["2017-03-01",11.2448,11.305,11.0376,11.2582,15200.0],["2017-03-02",11.3117,11.3117,11.0844,11.1579,29600.0],["2017-03-03",11.2715,11.2715,10.944,11.1245,20400.0],["2017-03-06",11.0509,11.1178,10.9908,11.0041,10200.0],["2017-03-07",11.0309,11.2983,10.9707,11.2181,28300.0],["2017-03-08",11.3117,11.3117,11.1779,11.1779,18900.0],["2017-03-09",11.1913,11.198,11.0376,11.0643,21300.0],["2017-03-10",11.1311,11.198,10.9306,10.964,13000.0],["2017-03-13",10.9908,11.0509,10.944,11.0175,9900.0],["2017-03-14",11.1245,11.1913,10.9841,11.091,15600.0],["2017-03-15",11.0977,11.2314,10.9908,11.091,21700.0],["2017-03-16",11.0643,11.1779,11.0309,11.1044,14100.0],["2017-03-17",11.0643,12.1674,11.0576,12.1005,288600.0],["2017-03-20",11.8465,11.9468,11.6593,11.7195,66800.0],["2017-03-21",11.7997,11.8264,11.6058,11.6994,35100.0],["2017-03-22",11.7061,11.7061,11.3384,11.4253,33000.0],["2017-03-23",11.4186,11.5323,11.3317,11.4186,14400.0],["2017-03-24",11.5055,11.5055,11.2715,11.3852,19000.0],["2017-03-27",11.2181,11.6192,11.0442,11.5122,13100.0],["2017-03-28",11.4119,11.6058,11.2849,11.5055,17700.0],["2017-03-29",11.4721,11.6392,11.2983,11.4119,12500.0],["2017-03-30",11.452,11.6994,11.432,11.6058,32800.0],["2017-03-31",11.6259,11.8532,11.6058,11.7796,31000.0],["2017-04-03",11.7729,11.7729,11.5456,11.5724,21200.0],["2017-04-04",11.6526,11.7128,11.4855,11.559,17600.0],["2017-04-05",11.5991,11.6325,11.4654,11.5122,29300.0],["2017-04-06",11.539,11.6259,11.3117,11.3518,29500.0],["2017-04-07",11.4587,11.5055,11.2649,11.4454,18000.0],["2017-04-10",11.4922,11.6058,11.4186,11.5456,11000.0],["2017-04-11",11.539,11.7061,11.5122,11.6593,9000.0],["2017-04-12",11.4387,11.7061,11.4387,11.6526,12400.0],["2017-04-13",11.559,11.6526,11.4788,11.5122,10600.0],["2017-04-17",11.4988,11.8465,11.4988,11.8398,14300.0],["2017-04-18",11.7796,11.8398,11.6058,11.7328,14000.0],["2017-04-19",11.2916,11.8131,11.2916,11.6192,15800.0],["2017-04-20",11.6192,11.6259,11.3585,11.6192,14300.0],["2017-04-21",11.5456,11.7128,11.3651,11.3852,35300.0],["2017-04-24",11.4988,11.6927,11.1713,11.198,41000.0],["2017-04-25",11.198,11.198,10.9974,11.0376,39300.0],["2017-04-26",11.1646,11.2582,11.1044,11.1512,72300.0],["2017-04-27",11.1782,11.3602,11.1714,11.2254,32100.0],["2017-04-28",11.4411,11.4411,11.0973,11.2321,33100.0],["2017-05-01",11.0973,11.3467,11.0501,11.2321,27800.0],["2017-05-02",11.2051,11.3602,11.1377,11.2456,48000.0],["2017-05-03",11.2456,11.3535,11.1175,11.1175,22600.0],["2017-05-04",11.1714,11.34,11.131,11.1849,30600.0],["2017-05-05",11.2995,11.2995,11.1242,11.1782,10100.0],["2017-05-08",11.1242,11.2254,10.4231,10.5781,163700.0],["2017-05-09",10.6051,10.8209,10.5175,10.6793,30400.0],["2017-05-10",10.6793,10.7804,10.6186,10.7467,27400.0],["2017-05-11",10.7602,10.7602,10.6118,10.6321,17300.0],["2017-05-12",10.6186,10.6523,10.5849,10.6253,31400.0],["2017-05-15",10.5916,10.868,10.5849,10.7467,40600.0],["2017-05-16",10.7871,10.8276,10.5579,10.6995,11400.0],["2017-05-17",10.6118,10.7399,10.45,10.6253,21200.0],["2017-05-18",10.6253,10.7602,10.5242,10.5242,21100.0],["2017-05-19",10.5107,10.6388,10.4635,10.4972,31900.0],["2017-05-22",10.6725,10.6725,10.3961,10.4366,22100.0],["2017-05-23",10.5309,10.5714,10.3557,10.4366,43700.0],["2017-05-24",10.4433,10.6456,10.4298,10.5107,71700.0],["2017-05-25",10.5107,10.686,10.5107,10.5647,84000.0],["2017-05-26",10.5849,10.6658,10.4838,10.5175,16500.0],["2017-05-30",10.5781,10.6051,10.45,10.5309,46700.0],["2017-05-31",10.6118,10.6118,10.504,10.5781,47300.0],["2017-06-01",10.5916,10.8411,10.5916,10.8074,19300.0],["2017-06-02",10.868,10.9018,10.7602,10.8006,20700.0],["2017-06-05",10.8815,10.922,10.6186,10.6321,64500.0],["2017-06-06",10.6186,10.7669,10.6186,10.713,17400.0],["2017-06-07",10.8074,10.8478,10.6927,10.7265,16900.0],["2017-06-08",10.8141,10.8748,10.6523,10.7062,21500.0],["2017-06-09",10.7669,10.9018,10.7265,10.8276,29400.0],["2017-06-12",10.8208,11.0501,10.7265,10.8276,27700.0],["2017-06-13",10.868,10.9557,10.6658,10.9489,14300.0],["2017-06-14",10.922,10.922,10.8141,10.8141,26200.0],["2017-06-15",10.8074,10.9355,10.7871,10.8748,16100.0],["2017-06-16",10.8141,10.9692,10.7534,10.7939,58300.0],["2017-06-19",10.8613,11.0231,10.8141,10.9422,39400.0],["2017-06-20",10.8748,11.0636,10.8208,10.8613,7300.0],["2017-06-21",10.9355,11.0636,10.8208,10.8815,26100.0],["2017-06-22",10.7737,10.9894,10.7534,10.7804,10800.0],["2017-06-23",10.7534,10.8411,10.5916,10.7399,85500.0],["2017-06-26",10.713,10.8141,10.6523,10.6793,21100.0],["2017-06-27",10.7265,10.8141,10.6118,10.7062,10200.0],["2017-06-28",10.7265,10.9961,10.6927,10.8141,18000.0],["2017-06-29",10.8546,10.8613,10.6995,10.7602,25100.0],["2017-06-30",10.7602,10.8208,10.6995,10.7197,16100.0],["2017-07-03",10.7939,10.9692,10.7399,10.8074,18700.0],["2017-07-05",10.7534,10.7534,10.5916,10.6321,12200.0],["2017-07-06",10.5916,10.6186,10.504,10.5444,13700.0],["2017-07-07",10.5579,10.7669,10.5579,10.6523,17400.0],["2017-07-10",10.5647,10.686,10.4972,10.4972,13700.0],["2017-07-11",10.504,10.6658,10.3961,10.5242,44900.0],["2017-07-12",10.3961,10.686,10.3961,10.5984,14500.0],["2017-07-13",10.6995,10.713,10.4972,10.6388,17100.0],["2017-07-14",10.0118,10.3894,9.8905,10.3354,20700.0],["2017-07-17",10.2478,10.3219,10.1669,10.2208,23900.0],["2017-07-18",10.2141,10.2545,10.0792,10.1332,32800.0],["2017-07-19",10.0792,10.3017,10.0792,10.1871,29700.0],["2017-07-20",10.2613,10.2815,10.086,10.1534,17300.0],["2017-07-21",10.3422,10.3422,9.9376,10.0051,27400.0],["2017-07-24",10.0523,10.0523,9.7826,9.8433,51000.0],["2017-07-25",9.8972,10.0927,9.8972,9.9916,18200.0],["2017-07-26",10.0455,10.0792,9.9444,9.9983,20100.0],["2017-07-27",9.9444,10.1129,9.9376,10.0927,33000.0],["2017-07-28",10.1131,10.3786,10.1131,10.3309,74000.0],["2017-07-31",10.3241,10.3854,10.1744,10.2629,47600.0],["2017-08-01",10.3309,10.3581,10.0655,10.0995,19400.0],["2017-08-02",10.1063,10.3581,10.0859,10.3445,119300.0],["2017-08-03",10.3241,10.3513,10.1199,10.1404,18200.0],["2017-08-04",10.154,10.3105,10.0519,10.2969,25200.0],["2017-08-07",10.2697,10.3037,10.0859,10.1676,43900.0],["2017-08-08",10.1063,10.3649,10.1063,10.2084,19500.0],["2017-08-09",10.1744,10.3173,10.1744,10.3105,23100.0],["2017-08-10",10.2492,10.433,10.2492,10.3037,23000.0],["2017-08-11",10.2424,10.3445,10.1131,10.2288,23900.0],["2017-08-14",10.2629,10.4806,10.2356,10.4126,17300.0],["2017-08-15",10.4738,10.644,10.4058,10.4738,32500.0],["2017-08-16",10.5147,10.6236,10.4126,10.4194,15500.0],["2017-08-17",10.4126,10.4738,10.2561,10.3037,14600.0],["2017-08-18",10.2424,10.3445,10.2424,10.2629,23500.0],["2017-08-21",10.2356,10.3309,10.2084,10.2697,17800.0],["2017-08-22",10.2969,10.3649,10.2969,10.3581,7600.0],["2017-08-23",10.3309,10.4058,10.3309,10.3649,9400.0],["2017-08-24",10.4262,10.5147,10.222,10.399,14500.0],["2017-08-25",10.4126,10.5011,10.4058,10.4398,11900.0],["2017-08-28",10.4398,10.4398,10.222,10.2765,14300.0],["2017-08-29",10.2697,10.3922,10.2016,10.3581,24900.0],["2017-08-30",10.3513,10.4534,10.3377,10.399,9600.0],["2017-08-31",10.4194,10.5079,10.3513,10.433,13700.0],["2017-09-01",10.4942,10.4942,10.3717,10.4058,6000.0],["2017-09-05",10.4262,10.4262,10.2833,10.3445,29700.0],["2017-09-06",10.3445,10.4602,10.2629,10.4058,70400.0],["2017-09-07",10.4194,10.467,10.2901,10.4126,19900.0],["2017-09-08",10.4738,10.6372,10.3854,10.5623,16600.0],["2017-09-11",10.5895,10.8549,10.5895,10.8005,21400.0],["2017-09-12",10.8277,10.8481,10.7256,10.8005,5100.0],["2017-09-13",10.8277,10.889,10.712,10.7392,21600.0],["2017-09-14",10.7324,10.8073,10.644,10.6712,8300.0],["2017-09-15",10.6644,10.7256,10.3173,10.4194,85700.0],["2017-09-18",10.4602,10.5827,10.4262,10.433,23000.0],["2017-09-19",10.4534,10.6644,10.4126,10.5079,13900.0],["2017-09-20",10.7324,10.7324,10.5147,10.5895,12500.0],["2017-09-21",10.5895,10.7052,10.5623,10.6848,23600.0],["2017-09-22",10.712,10.8686,10.712,10.8209,25100.0],["2017-09-25",10.8549,10.8822,10.7529,10.8345,21100.0],["2017-09-26",10.7665,11.168,10.5079,11.1612,40400.0],["2017-09-27",11.1612,11.3518,11.0251,11.2701,33700.0],["2017-09-28",11.1884,11.2156,10.8345,11.0999,36000.0],["2017-09-29",11.0387,11.1136,10.9502,10.9774,16700.0],["2017-10-02",10.9026,11.0659,10.9026,11.0251,16700.0],["2017-10-03",11.0319,11.1068,10.9502,10.957,14000.0],["2017-10-04",10.9706,11.1136,10.8277,10.8686,12200.0],["2017-10-05",10.9502,10.9502,10.8549,10.8754,8500.0],["2017-10-06",10.8822,10.9298,10.8209,10.8345,10900.0],["2017-10-09",10.8277,10.9911,10.7869,10.8413,10700.0],["2017-10-10",10.8618,11.0251,10.8413,11.0115,7500.0],["2017-10-11",10.8618,11.1476,10.8345,11.0387,12700.0],["2017-10-12",11.0319,11.1952,10.9911,11.0251,16900.0],["2017-10-13",11.0727,11.1204,11.0183,11.0319,13900.0],["2017-10-16",11.0591,11.2224,10.9298,11.0047,12400.0],["2017-10-17",11.1476,11.1476,11.0183,11.0387,7900.0],["2017-10-18",11.0931,11.3109,11.0183,11.1476,18500.0],["2017-10-19",11.1476,11.3109,11.1204,11.2633,7600.0],["2017-10-20",11.3381,11.3381,11.1544,11.2088,10100.0],["2017-10-23",11.1952,11.2224,10.9911,11.0727,11800.0],["2017-10-24",11.1748,11.2293,10.923,10.9366,18800.0],["2017-10-25",10.9979,11.2088,10.9911,11.1816,10700.0],["2017-10-26",11.2429,11.3041,11.1476,11.2633,9600.0],["2017-10-27",11.2224,11.379,11.1067,11.3654,16300.0],["2017-10-30",11.3994,11.3994,11.168,11.2224,20800.0],["2017-10-31",11.497,11.8745,11.4764,11.7647,78500.0],["2017-11-01",12.0118,12.1353,11.8882,12.0324,34000.0],["2017-11-02",11.8402,11.8951,11.4352,11.8677,143000.0],["2017-11-03",11.6617,11.9088,11.6549,11.8677,113800.0],["2017-11-06",11.902,11.9706,11.6,11.751,96700.0],["2017-11-07",11.751,11.8402,11.6549,11.7166,38200.0],["2017-11-08",11.7166,11.8402,11.6,11.7304,62700.0],["2017-11-09",11.7098,11.8402,11.5107,11.6755,43100.0],["2017-11-10",11.6755,11.8402,11.6755,11.7921,17900.0],["2017-11-13",11.7784,11.8402,11.6549,11.6549,26900.0],["2017-11-14",11.6549,11.7921,11.6343,11.7441,34400.0],["2017-11-15",11.7029,11.8402,11.6617,11.751,71600.0],["2017-11-16",11.7578,11.9432,11.7578,11.9363,61000.0],["2017-11-17",11.8814,11.9432,11.8402,11.9432,45800.0],["2017-11-20",11.9432,12.1834,11.8539,12.1148,169900.0],["2017-11-21",12.1148,12.1834,11.8196,12.0804,63900.0],["2017-11-22",12.0187,12.1628,11.9569,12.0736,42600.0],["2017-11-24",12.0461,12.1422,12.0461,12.0804,23900.0],["2017-11-27",12.053,12.2177,11.9637,12.1834,97500.0],["2017-11-28",12.1491,12.2863,12.1491,12.2589,60800.0],["2017-11-29",12.252,12.3207,12.1491,12.2863,56200.0],["2017-11-30",12.252,12.2863,12.1079,12.1559,61200.0],["2017-12-01",12.1559,12.1765,11.9088,12.0598,29800.0],["2017-12-04",12.0804,12.1147,11.9706,12.0942,37700.0],["2017-12-05",12.1147,12.1147,11.8677,12.0873,43800.0],["2017-12-06",12.101,12.1834,12.0255,12.1491,51000.0],["2017-12-07",12.1422,12.1834,12.0667,12.1765,86700.0],["2017-12-08",12.1834,12.1834,11.9706,11.9912,22200.0],["2017-12-11",11.9843,12.1491,11.6686,11.8196,67200.0],["2017-12-12",11.8265,11.9706,11.7441,11.7853,27000.0],["2017-12-13",11.8059,11.9706,11.8059,11.9706,45500.0],["2017-12-14",11.9637,12.1216,11.7784,12.0393,40100.0],["2017-12-15",12.0324,12.5266,12.0324,12.4991,202500.0],["2017-12-18",12.3962,12.4991,12.053,12.2108,68800.0],["2017-12-19",12.2314,12.2863,11.9226,12.0255,42300.0],["2017-12-20",12.0324,12.2383,12.0187,12.0804,44800.0],["2017-12-21",12.101,12.101,11.9569,11.9912,21800.0],["2017-12-22",11.9912,11.9912,11.8333,11.8951,23500.0],["2017-12-26",11.8951,12.1285,11.8951,12.0598,25100.0],["2017-12-27",12.101,12.2795,12.0255,12.0667,30700.0],["2017-12-28",12.1353,12.1353,11.9569,12.0255,19800.0],["2017-12-29",12.0324,12.1079,11.8196,11.8745,19300.0],["2018-01-02",11.9363,12.355,11.7372,11.8677,47700.0],["2018-01-03",11.8333,12.0598,11.8059,11.9569,30600.0],["2018-01-04",12.0187,12.101,11.8196,11.9775,25800.0],["2018-01-05",11.9981,11.9981,11.8059,11.8745,23700.0],["2018-01-08",11.8951,12.1491,11.8059,11.9157,30100.0],["2018-01-09",11.9432,12.053,11.8677,12.0118,27300.0],["2018-01-10",12.0187,12.2383,11.9432,12.1491,45000.0],["2018-01-11",12.1628,12.355,12.1353,12.2726,19500.0],["2018-01-12",12.2383,12.2383,12.0118,12.1422,47300.0],["2018-01-16",12.1559,12.355,11.9432,12.1559,50900.0],["2018-01-17",12.1903,12.3001,12.0255,12.2452,18000.0],["2018-01-18",12.252,12.252,12.0118,12.0804,15800.0],["2018-01-19",12.0736,12.1903,12.0736,12.1491,21800.0],["2018-01-22",12.0804,12.1834,11.8814,12.1216,24600.0],["2018-01-23",12.101,12.1285,11.9706,12.0324,13100.0],["2018-01-24",12.0804,12.0804,11.9363,11.9706,20000.0],["2018-01-25",12.0255,12.0873,11.8882,12.0667,18800.0],["2018-01-26",12.0873,12.0873,11.7716,12.0187,39100.0],["2018-01-29",11.9294,12.1628,11.8402,12.1216,36400.0],["2018-01-30",12.1216,12.2795,12.0324,12.2589,20000.0],["2018-01-31",12.2935,12.3419,12.0444,12.1413,28900.0],["2018-02-01",12.2312,12.2312,11.996,12.1136,11200.0],["2018-02-02",12.0721,12.2451,11.8576,11.8853,24000.0],["2018-02-05",11.8853,11.8992,11.3388,11.3734,33900.0],["2018-02-06",11.235,11.6224,11.1866,11.4426,29300.0],["2018-02-07",11.4149,11.5878,11.408,11.4841,15300.0],["2018-02-08",11.4702,11.7262,11.3526,11.3526,26600.0],["2018-02-09",11.4426,11.4426,11.2488,11.318,28400.0],["2018-02-12",11.3872,11.5325,11.1658,11.3457,19000.0],["2018-02-13",11.3111,11.5809,11.0897,11.2627,14800.0],["2018-02-14",11.2143,11.4564,11.1727,11.408,38200.0],["2018-02-15",11.5048,11.7746,11.4218,11.7539,23300.0],["2018-02-16",11.7193,11.8092,11.6432,11.6985,8000.0],["2018-02-20",11.6639,11.6639,11.3111,11.3457,16000.0],["2018-02-21",11.3872,11.5809,11.3595,11.4218,12400.0],["2018-02-22",11.4218,11.4218,11.1727,11.2073,11600.0],["2018-02-23",11.1451,11.2419,10.7369,10.8614,25200.0],["2018-02-26",10.896,11.0828,10.8199,10.9168,28700.0],["2018-02-27",10.9099,11.1174,10.9099,11.0275,27700.0],["2018-02-28",11.0275,11.0344,10.8545,10.9375,34900.0],["2018-03-01",10.9306,11.0482,10.7577,10.9029,17200.0],["2018-03-02",10.8407,10.9652,10.6746,10.9375,25900.0],["2018-03-05",10.8891,11.0275,10.8407,10.8891,17200.0],["2018-03-06",10.9099,10.9099,10.6193,10.73,18900.0],["2018-03-07",10.6677,10.7231,10.4048,10.4394,66800.0],["2018-03-08",10.4463,10.6885,10.4463,10.5709,39900.0],["2018-03-09",10.6608,10.6885,10.6124,10.6193,21900.0],["2018-03-12",10.6608,10.7577,10.557,10.5916,33300.0],["2018-03-13",10.6539,10.6746,10.4325,10.474,20000.0],["2018-03-14",10.4809,10.5501,10.2734,10.3495,18000.0],["2018-03-15",10.3564,10.4671,10.2526,10.308,29500.0],["2018-03-16",10.2872,10.4533,10.2872,10.4048,56100.0],["2018-03-19",10.3495,10.3772,10.1765,10.3218,23300.0],["2018-03-20",10.3218,10.4671,10.3218,10.3218,35300.0],["2018-03-21",10.3495,10.5224,10.2457,10.3149,52800.0],["2018-03-22",10.2734,10.5086,10.1489,10.2111,47600.0],["2018-03-23",10.4463,10.6401,10.1835,10.2457,85700.0],["2018-03-26",10.3218,10.5709,10.2526,10.5432,30100.0],["2018-03-27",10.557,10.7092,10.5086,10.5432,19900.0],["2018-03-28",10.5363,11.0275,10.5363,10.9514,27600.0],["2018-03-29",10.9929,11.1866,10.8061,10.9306,45400.0],["2018-04-02",10.9375,10.9721,10.5778,10.647,11100.0],["2018-04-03",10.7577,10.8684,10.6677,10.7853,18600.0],["2018-04-04",10.7438,11.3803,10.6816,10.8061,30400.0],["2018-04-05",10.9099,10.9099,10.6608,10.7923,39900.0],["2018-04-06",10.7577,11.0551,10.4256,10.5778,51300.0],["2018-04-09",10.6746,10.6954,10.4463,10.5086,10300.0],["2018-04-10",10.5985,10.7784,10.5985,10.6262,17900.0],["2018-04-11",10.647,10.73,10.474,10.5847,14200.0],["2018-04-12",10.7162,10.73,10.5501,10.557,17200.0],["2018-04-13",10.557,10.6331,10.4809,10.5778,12900.0],["2018-04-16",10.5709,10.8268,10.5709,10.7646,13000.0],["2018-04-17",10.8061,10.8614,10.6746,10.7507,38200.0],["2018-04-18",10.7853,10.7853,10.4948,10.5086,14800.0],["2018-04-19",10.5086,10.6816,10.3841,10.3979,16600.0],["2018-04-20",10.3772,10.564,10.3772,10.4671,19200.0],["2018-04-23",10.5778,10.7092,10.3772,10.4533,24200.0],["2018-04-24",9.8998,10.0313,9.4017,9.4847,84900.0],["2018-04-25",9.3879,9.5124,9.1873,9.2357,50900.0],["2018-04-26",9.208,9.4847,9.2011,9.4155,65100.0],["2018-04-27",9.3879,9.6992,9.3671,9.6438,40800.0],["2018-04-30",9.6739,9.8906,9.576,9.7298,63500.0],["2018-05-01",9.6739,9.7927,9.5201,9.7298,27000.0],["2018-05-02",9.7019,9.8347,9.4852,9.8067,35400.0],["2018-05-03",9.7508,9.8137,9.611,9.7508,52400.0],["2018-05-04",9.7158,9.8766,9.6949,9.7368,18300.0],["2018-05-07",9.7438,9.8486,9.625,9.6459,40200.0],["2018-05-08",9.6529,9.9884,9.6529,9.8486,28700.0],["2018-05-09",9.9675,9.9954,9.8766,9.9255,23000.0],["2018-05-10",10.0374,10.0583,9.8836,9.9745,23000.0],["2018-05-11",9.9675,10.0304,9.7508,9.8417,46800.0],["2018-05-14",9.8347,9.9605,9.618,9.625,14200.0],["2018-05-15",9.6459,9.7508,9.618,9.7019,23200.0],["2018-05-16",9.7158,9.7648,9.611,9.6459,22900.0],["2018-05-17",9.625,9.7508,9.583,9.639,15600.0],["2018-05-18",9.6809,9.7158,9.604,9.632,25100.0],["2018-05-21",9.625,9.8277,9.583,9.604,28400.0],["2018-05-22",9.611,9.7718,9.611,9.7158,41600.0],["2018-05-23",9.639,9.8207,9.639,9.7648,30300.0],["2018-05-24",9.7438,9.8417,9.7019,9.7718,19500.0],["2018-05-25",9.7298,9.7997,9.6949,9.7508,36900.0],["2018-05-29",9.7158,9.7788,9.6459,9.6879,14300.0],["2018-05-30",9.6949,9.7857,9.6599,9.7857,32200.0],["2018-05-31",9.7857,9.8696,9.7228,9.7718,21100.0],["2018-06-01",9.7927,9.8556,9.6529,9.7787,35700.0],["2018-06-04",9.7927,9.9535,9.7927,9.8696,21900.0],["2018-06-05",9.8417,10.0094,9.7718,9.8766,10800.0],["2018-06-06",9.8766,9.9884,9.8486,9.9325,12900.0],["2018-06-07",9.9535,10.0164,9.8207,9.8836,15900.0],["2018-06-08",9.9046,9.9046,9.7857,9.8556,12000.0],["2018-06-11",9.8486,9.8836,9.6459,9.7368,18700.0],["2018-06-12",9.7298,9.9605,9.7298,9.9395,38600.0],["2018-06-13",9.9325,10.0863,9.9325,9.9884,24500.0],["2018-06-14",10.0304,10.0863,9.9255,10.0304,21200.0],["2018-06-15",9.9815,10.1003,9.8626,9.9745,55300.0],["2018-06-18",9.9535,10.1702,9.9465,9.9745,31700.0],["2018-06-19",9.9325,10.0304,9.8556,9.9465,68200.0],["2018-06-20",9.9675,10.1073,9.9185,9.9255,20700.0],["2018-06-21",9.9255,9.9255,9.7298,9.7857,71100.0],["2018-06-22",9.8766,9.9395,9.4363,9.4432,135100.0],["2018-06-25",9.3873,9.597,9.3663,9.583,48800.0],["2018-06-26",9.583,9.7089,9.5481,9.6459,18800.0],["2018-06-27",9.639,9.639,9.4502,9.4992,40900.0],["2018-06-28",9.5061,9.5551,9.3943,9.4502,46600.0],["2018-06-29",9.4572,9.5691,9.4572,9.5131,34700.0],["2018-07-02",9.4712,9.604,9.4013,9.583,26800.0],["2018-07-03",9.59,9.8207,9.576,9.576,9100.0],["2018-07-05",9.583,9.7158,9.5551,9.6529,21600.0],["2018-07-06",9.6599,9.7578,9.632,9.7298,39500.0],["2018-07-09",9.7228,9.9605,9.7228,9.9185,17900.0],["2018-07-10",9.8207,10.1911,9.8207,10.1213,24600.0],["2018-07-11",10.0024,10.2331,10.0024,10.1143,14200.0],["2018-07-12",10.2191,10.2191,10.0304,10.1143,9500.0],["2018-07-13",10.0933,10.1981,9.9884,10.0304,16900.0],["2018-07-16",10.0374,10.0793,9.8836,10.0024,6500.0],["2018-07-17",9.9675,10.0653,9.8277,9.9605,25900.0],["2018-07-18",9.9255,9.9535,9.8556,9.8906,7600.0],["2018-07-19",9.8626,9.8696,9.7368,9.8277,32900.0],["2018-07-20",9.8067,9.9954,9.7438,9.9535,22300.0],["2018-07-23",9.9325,9.9535,9.7648,9.7718,13800.0],["2018-07-24",9.7578,9.8836,9.611,9.618,9400.0],["2018-07-25",9.611,9.7718,9.576,9.6669,19500.0],["2018-07-26",9.6669,9.8836,9.639,9.7787,11800.0],["2018-07-27",9.7857,9.8556,9.604,9.6529,16200.0],["2018-07-30",9.639,9.7997,9.5131,9.5131,9700.0],["2018-07-31",10.0451,10.3629,9.819,10.3206,33900.0],["2018-08-01",10.1086,10.4124,10.1086,10.3206,20900.0],["2018-08-02",10.3559,10.4901,10.2711,10.37,9900.0],["2018-08-03",10.3064,10.37,10.0592,10.2499,13900.0],["2018-08-06",10.3629,10.3629,10.0592,10.2005,8500.0],["2018-08-07",10.1298,10.144,10.0309,10.0663,6500.0],["2018-08-08",10.0521,10.1228,10.0027,10.0804,8000.0],["2018-08-09",10.0168,10.1581,10.0168,10.1016,21700.0],["2018-08-10",9.8967,10.0309,9.8685,10.0168,7500.0],["2018-08-13",10.0733,10.1369,9.9603,10.0804,8600.0],["2018-08-14",10.0521,10.144,10.0309,10.1016,8200.0],["2018-08-15",10.1228,10.2429,10.0027,10.0168,22500.0],["2018-08-16",10.0663,10.1934,9.9956,10.1016,14800.0],["2018-08-17",10.0521,10.1652,10.0521,10.1228,12900.0],["2018-08-20",10.1016,10.1016,10.0097,10.0874,15700.0],["2018-08-21",10.0168,10.3206,9.9462,10.2287,10200.0],["2018-08-22",10.1722,10.257,10.1086,10.1934,45200.0],["2018-08-23",10.1157,10.3983,10.0663,10.3983,12100.0],["2018-08-24",10.4265,10.6526,10.2358,10.6384,24100.0],["2018-08-27",10.3488,10.5749,10.2287,10.2287,34800.0],["2018-08-28",10.1651,10.3276,10.1086,10.144,10200.0],["2018-08-29",10.0945,10.2429,10.0663,10.1934,21800.0],["2018-08-30",10.2287,10.3417,10.1651,10.1934,11700.0],["2018-08-31",10.1369,10.2429,10.1369,10.2075,12300.0],["2018-09-04",10.2358,10.3135,10.151,10.1652,19000.0],["2018-09-05",10.2287,10.2287,10.0663,10.1157,9700.0],["2018-09-06",10.1581,10.2782,10.1228,10.1722,20500.0],["2018-09-07",10.1934,10.2711,10.0945,10.2075,8600.0],["2018-09-10",10.2994,10.2994,10.0451,10.1228,11800.0],["2018-09-11",10.0874,10.1581,9.8826,9.8967,9300.0],["2018-09-12",9.9108,9.9108,9.8261,9.8261,7300.0],["2018-09-13",9.9603,9.9603,9.7696,9.8049,2900.0],["2018-09-14",9.7908,10.1157,9.713,10.0097,21700.0],["2018-09-17",9.9603,10.1369,9.9603,10.0168,11600.0],["2018-09-18",9.9815,10.2217,9.8402,9.8685,14000.0],["2018-09-19",9.925,10.0239,9.7554,9.9603,16400.0],["2018-09-20",10.0027,10.1086,9.9179,10.0309,15800.0],["2018-09-21",10.0097,10.151,9.8543,9.8614,73000.0],["2018-09-24",9.9179,10.0239,9.713,9.7554,13400.0],["2018-09-25",9.7342,9.8685,9.6848,9.819,23700.0],["2018-09-26",9.8543,10.0663,9.7978,9.9179,63400.0],["2018-09-27",9.8119,10.0663,9.8119,10.0027,15800.0],["2018-09-28",10.038,10.0733,10.0239,10.038,9100.0],["2018-10-01",10.0592,10.0592,9.7978,9.9744,16100.0],["2018-10-02",9.925,9.9956,9.925,9.9603,6800.0],["2018-10-03",9.9038,10.0663,9.9038,9.9885,7200.0],["2018-10-04",9.9532,10.0097,9.9532,9.9532,9800.0],["2018-10-05",9.8614,10.1086,9.8614,10.0309,14000.0],["2018-10-08",9.9956,10.0663,9.8614,9.9179,8600.0],["2018-10-09",9.8402,10.0451,9.8402,9.9674,16900.0],["2018-10-10",9.7696,10.1228,9.7696,9.9391,25600.0],["2018-10-11",9.925,10.0027,9.6283,9.7201,30100.0],["2018-10-12",9.7625,9.8897,9.5788,9.6495,31300.0],["2018-10-15",9.5859,9.9391,9.5859,9.7978,17100.0],["2018-10-16",9.8543,10.0027,9.8119,9.8826,11800.0],["2018-10-17",9.9038,10.0168,9.8543,9.9744,6800.0],["2018-10-18",9.7201,10.0239,9.7201,9.8897,13400.0],["2018-10-19",9.8402,9.8826,9.6141,9.706,12000.0],["2018-10-22",9.7837,9.9885,9.3245,9.6353,34500.0],["2018-10-23",9.5576,9.5788,9.4022,9.4376,24200.0],["2018-10-24",9.3669,9.5011,9.3245,9.3528,11700.0],["2018-10-25",9.4093,9.6495,9.3952,9.6212,15200.0],["2018-10-26",9.6,9.6919,9.487,9.6071,11200.0],["2018-10-29",9.713,9.713,9.3528,9.5223,14800.0],["2018-10-30",9.4658,9.593,9.3245,9.487,16100.0],["2018-10-31",9.5677,9.8104,9.4606,9.5891,30400.0],["2018-11-01",9.5605,9.6605,9.2964,9.6605,51100.0],["2018-11-02",9.6105,9.789,9.432,9.7105,45300.0],["2018-11-05",9.7747,9.8319,9.6748,9.7248,13000.0],["2018-11-06",9.6748,9.8033,9.6462,9.6891,26800.0],["2018-11-07",9.6534,9.8533,9.3606,9.8033,21800.0],["2018-11-08",9.6748,9.9247,9.6105,9.8461,40400.0],["2018-11-09",9.839,9.9247,9.7105,9.8676,43600.0],["2018-11-12",9.9318,10.0175,9.6819,9.7319,16200.0],["2018-11-13",9.789,9.8176,9.5748,9.6177,11100.0],["2018-11-14",9.6962,9.7176,9.0964,9.3892,43000.0],["2018-11-15",9.3535,9.8533,9.3321,9.6105,31000.0],["2018-11-16",9.6177,9.8319,9.5748,9.7819,26500.0],["2018-11-19",9.7105,9.8461,9.6177,9.7033,31400.0],["2018-11-20",9.6105,9.7962,9.6034,9.7676,14100.0],["2018-11-21",9.7747,10.0032,9.7747,9.889,13000.0],["2018-11-23",9.8319,9.9818,9.7962,9.9818,4300.0],["2018-11-26",9.9818,10.0318,9.582,9.8176,15500.0],["2018-11-27",9.7962,9.8961,9.6391,9.7248,11100.0],["2018-11-28",9.7319,10.0318,9.6534,9.939,17200.0],["2018-11-29",9.9818,10.146,9.9818,10.0603,7800.0],["2018-11-30",9.9961,10.3245,9.9961,10.2817,15900.0],["2018-12-03",10.2888,10.3531,10.096,10.3531,11200.0],["2018-12-04",10.3174,10.3388,10.0889,10.1603,14300.0],["2018-12-06",10.1674,10.3245,10.0318,10.2246,12300.0],["2018-12-07",10.1746,10.3102,10.1175,10.2103,14200.0],["2018-12-10",10.2031,10.3388,10.196,10.296,6200.0],["2018-12-11",10.3388,10.3959,10.1317,10.1889,17000.0],["2018-12-12",10.2103,10.3459,10.0675,10.3174,16900.0],["2018-12-13",10.3531,10.3531,9.9104,10.2103,9200.0],["2018-12-14",10.2817,10.2817,10.096,10.096,5400.0],["2018-12-17",10.1389,10.1674,9.8247,9.8961,27500.0],["2018-12-18",9.9175,10.0175,9.8247,9.839,9100.0],["2018-12-19",9.8247,10.1032,9.7105,9.7747,18100.0],["2018-12-20",9.7676,10.0104,9.6748,9.8604,15500.0],["2018-12-21",9.7962,10.0603,9.6391,9.6391,51000.0],["2018-12-24",9.6319,9.9247,9.4106,9.4749,21100.0],["2018-12-26",9.5177,10.0104,9.5177,9.8676,20000.0],["2018-12-27",9.6676,9.9747,9.5748,9.7676,20200.0],["2018-12-28",9.9747,10.0318,9.4963,9.6248,22300.0],["2018-12-31",9.7033,10.0032,9.6177,9.7462,10100.0],["2019-01-02",9.6319,9.8747,9.6319,9.8033,5700.0],["2019-01-03",9.8247,9.8604,9.5463,9.5748,9600.0],["2019-01-04",9.6248,9.8176,9.5962,9.8033,17000.0],["2019-01-07",9.889,9.9532,9.6605,9.939,18900.0],["2019-01-08",10.0532,10.0532,9.8033,10.0532,9800.0],["2019-01-09",10.1389,10.1389,9.9318,9.9961,21000.0],["2019-01-10",10.146,10.146,9.8461,9.8533,8900.0],["2019-01-11",9.8533,9.8676,9.5962,9.7105,19600.0],["2019-01-14",9.6962,9.839,9.5962,9.6034,11600.0],["2019-01-15",9.5677,9.8533,9.5248,9.7462,11500.0],["2019-01-16",9.9461,9.9461,9.6462,9.9104,8000.0],["2019-01-17",9.8461,9.9675,9.7747,9.889,13500.0],["2019-01-18",9.8533,9.9747,9.6605,9.6748,24100.0],["2019-01-22",9.6391,9.7747,9.3963,9.4177,15700.0],["2019-01-23",9.482,9.939,9.482,9.6462,12700.0],["2019-01-24",9.6748,9.6748,9.3749,9.4463,43300.0],["2019-01-25",9.4249,9.7248,9.4106,9.5177,13600.0],["2019-01-28",9.4891,9.6391,9.3678,9.4463,25300.0],["2019-01-29",9.4463,9.5891,9.3749,9.4749,12100.0],["2019-01-30",9.5463,9.5962,9.3606,9.5748,8400.0],["2019-01-31",9.5265,9.5698,9.4759,9.5048,14000.0],["2019-02-01",9.5553,9.8224,9.5553,9.7069,11600.0],["2019-02-04",9.7574,9.909,9.5337,9.5986,12800.0],["2019-02-05",9.5698,9.7935,9.5048,9.5842,8600.0],["2019-02-06",9.5265,9.743,9.5265,9.5698,6200.0],["2019-02-07",9.5265,9.7358,9.5265,9.577,10400.0],["2019-02-08",9.5265,9.8585,9.5265,9.6492,11000.0],["2019-02-11",9.7358,9.7358,9.3605,9.5337,74400.0],["2019-02-12",9.5265,9.6708,9.3893,9.6708,29400.0],["2019-02-13",9.6852,9.7935,9.5337,9.6347,15100.0],["2019-02-14",9.5553,9.5842,9.4182,9.4543,22600.0],["2019-02-15",9.5193,9.9234,9.5193,9.7863,27800.0],["2019-02-19",9.8152,10.01,9.6275,9.7863,12300.0],["2019-02-20",9.6347,10.0172,9.5265,9.743,15500.0],["2019-02-21",9.7069,9.7213,9.5553,9.6708,16200.0],["2019-02-22",9.7574,9.7863,9.5626,9.7791,9900.0],["2019-02-25",9.7502,9.7502,9.5698,9.5986,16900.0],["2019-02-26",9.6492,9.8007,9.3388,9.3533,27500.0],["2019-02-27",9.5626,9.5626,9.2522,9.4399,18200.0],["2019-02-28",9.4832,9.909,9.4832,9.7213,24500.0],["2019-03-01",9.5986,9.8729,9.5842,9.7502,32100.0],["2019-03-04",9.8079,9.8801,9.7646,9.8368,23700.0],["2019-03-05",9.8296,9.9162,9.8152,9.8224,10000.0],["2019-03-06",9.8368,9.8729,9.6492,9.8151,36500.0],["2019-03-07",9.6059,9.8585,9.6059,9.844,14700.0],["2019-03-08",9.7718,9.8296,9.5626,9.6059,18700.0],["2019-03-11",9.7213,9.8007,9.5986,9.8007,14700.0],["2019-03-12",9.8151,9.8945,9.6997,9.7574,7000.0],["2019-03-13",9.7791,10.0028,9.7791,9.8801,16600.0],["2019-03-14",9.9451,9.9451,9.6997,9.7718,8500.0],["2019-03-15",9.7718,9.9306,9.6564,9.6564,78600.0],["2019-03-18",9.6997,9.8224,9.6564,9.743,8800.0],["2019-03-19",9.7863,9.7863,9.5626,9.6492,10600.0],["2019-03-20",9.6419,9.8224,9.6203,9.7358,23200.0],["2019-03-21",9.8224,9.8224,9.6275,9.6347,7000.0],["2019-03-22",9.6059,9.8079,9.6059,9.6347,21800.0],["2019-03-25",9.6492,9.9306,9.6275,9.6708,9500.0],["2019-03-26",9.7863,9.8007,9.5986,9.7791,15000.0],["2019-03-27",9.7574,9.8585,9.6564,9.844,6800.0],["2019-03-28",9.6925,9.7935,9.6492,9.7502,5800.0],["2019-03-29",9.7358,9.7791,9.5553,9.7069,24500.0],["2019-04-01",9.6347,9.6852,9.5914,9.5986,7200.0],["2019-04-02",9.5986,9.6059,9.3966,9.5914,15600.0],["2019-04-03",9.5842,9.6203,9.3966,9.4904,4800.0],["2019-04-04",9.4904,9.4904,9.2811,9.3821,22100.0],["2019-04-05",9.346,9.5481,9.245,9.512,13400.0],["2019-04-08",9.4976,9.4976,9.31,9.3605,12200.0],["2019-04-09",9.4399,9.4832,9.2811,9.3172,13400.0],["2019-04-10",9.3244,9.4182,9.1728,9.3821,18800.0],["2019-04-11",9.3677,9.4254,9.2667,9.3749,36600.0],["2019-04-12",9.4399,9.4399,9.245,9.3027,16500.0],["2019-04-15",9.3533,9.3749,9.18,9.18,17400.0],["2019-04-16",9.2378,9.3244,9.1007,9.1007,9900.0],["2019-04-17",9.1512,9.1873,8.9635,9.0285,18000.0],["2019-04-18",8.9996,9.1512,8.9924,9.1512,16300.0],["2019-04-22",9.1873,9.2161,9.1079,9.1584,13700.0],["2019-04-23",9.245,9.6347,9.1151,9.6275,68900.0],["2019-04-24",9.577,9.7646,9.5265,9.6059,17400.0],["2019-04-25",9.6059,9.6419,9.3821,9.476,10700.0],["2019-04-26",9.7718,9.7718,9.5986,9.6492,3200.0],["2019-04-29",9.5842,9.8007,9.5842,9.7646,38300.0],["2019-04-30",9.8193,9.958,9.6005,9.8485,22800.0],["2019-05-01",9.9142,9.958,9.8704,9.8704,8700.0],["2019-05-02",9.7756,10.0309,9.7756,10.0017,18100.0],["2019-05-03",9.958,10.1987,9.958,10.1987,31400.0],["2019-05-06",9.9507,10.4832,9.9507,10.3665,25800.0],["2019-05-07",10.3592,10.3957,10.2862,10.3519,17600.0],["2019-05-08",10.3227,10.3957,10.1112,10.1622,23400.0],["2019-05-09",10.1039,10.2425,9.9871,10.2133,19500.0],["2019-05-10",10.2206,10.4467,10.1841,10.403,18300.0],["2019-05-13",10.3008,10.3957,10.2133,10.2279,14200.0],["2019-05-14",10.2716,10.3081,9.7829,10.2862,14200.0],["2019-05-15",10.2644,10.8407,10.2571,10.6145,32600.0],["2019-05-16",10.6948,10.7969,10.6072,10.7896,8900.0],["2019-05-17",10.7312,10.8407,10.6729,10.8261,9800.0],["2019-05-20",10.8407,10.8553,10.5999,10.724,23700.0],["2019-05-21",10.7094,10.9282,10.7094,10.9209,12500.0],["2019-05-22",10.9063,10.9355,10.5197,10.6729,35900.0],["2019-05-23",10.5197,10.7604,10.4613,10.5999,13500.0],["2019-05-24",10.578,10.8626,10.578,10.7531,13000.0],["2019-05-28",10.7823,10.8553,10.5926,10.5926,19000.0],["2019-05-29",10.5999,10.6656,10.5197,10.5489,12300.0],["2019-05-30",10.5416,10.7021,10.4394,10.5416,12800.0],["2019-05-31",10.5124,10.6072,10.4467,10.5416,20000.0],["2019-06-03",10.4905,10.6218,10.4394,10.5853,17900.0],["2019-06-04",10.5853,10.7604,10.5853,10.6583,18900.0],["2019-06-05",10.5707,10.6875,10.5562,10.5635,13300.0],["2019-06-06",10.5635,10.6656,10.4175,10.5707,9900.0],["2019-06-07",10.7896,10.7896,10.5051,10.5051,8000.0],["2019-06-10",10.5124,10.5853,10.403,10.4905,13800.0],["2019-06-11",10.4905,10.4978,10.3738,10.4467,21400.0],["2019-06-12",10.3811,10.5562,10.3592,10.4832,21600.0],["2019-06-13",10.5926,10.7969,10.5416,10.7531,15200.0],["2019-06-14",10.8042,10.8699,10.651,10.6875,14500.0],["2019-06-17",10.7896,10.8334,10.6145,10.7385,9300.0],["2019-06-18",10.7969,10.899,10.7823,10.8188,13800.0],["2019-06-19",10.8626,10.9428,10.8553,10.9355,12100.0],["2019-06-20",10.9136,10.9428,10.7531,10.7896,17100.0],["2019-06-21",10.8042,11.0158,10.8042,10.9647,41900.0],["2019-06-24",10.9939,11.2565,10.775,10.9355,18600.0],["2019-06-25",11.0158,11.0158,10.651,10.7969,13300.0],["2019-06-26",11.0085,11.0158,10.6218,10.6364,14500.0],["2019-06-27",10.8407,11.0085,10.8115,10.9939,27700.0],["2019-06-28",10.9574,11.2054,10.9574,11.1398,143800.0],["2019-07-01",11.0814,11.1179,10.9136,10.9574,153700.0],["2019-07-02",10.9866,11.0668,10.899,10.9282,47200.0],["2019-07-03",10.9866,11.0085,10.5926,10.972,13200.0],["2019-07-05",10.775,10.9793,10.7531,10.8407,14300.0],["2019-07-08",10.9793,10.9793,10.7896,10.8553,9000.0],["2019-07-09",10.8699,10.9574,10.7677,10.9209,13800.0],["2019-07-10",11.0595,11.0595,10.8626,10.8772,9700.0],["2019-07-11",10.9063,10.9063,10.7677,10.8844,8000.0],["2019-07-12",10.8261,10.899,10.7385,10.7677,33000.0],["2019-07-15",10.775,10.7896,10.6729,10.7677,17100.0],["2019-07-16",10.7677,10.7823,10.6729,10.7312,7800.0],["2019-07-17",10.5999,10.651,10.5124,10.578,24600.0],["2019-07-18",10.5416,10.651,10.527,10.5562,29900.0],["2019-07-19",10.5853,10.6656,10.5416,10.5853,27900.0],["2019-07-22",10.6291,10.6875,10.5197,10.5416,10500.0],["2019-07-23",10.5051,10.5416,10.4467,10.4613,19400.0],["2019-07-24",10.4394,10.527,10.4103,10.4176,26800.0],["2019-07-25",10.4686,10.4978,10.3227,10.3373,23400.0],["2019-07-26",10.2862,10.3592,10.2862,10.3227,22500.0],["2019-07-29",10.2862,10.5489,10.2862,10.3884,30900.0],["2019-07-30",10.8261,10.899,10.578,10.8115,21700.0],["2019-07-31",10.8667,11.2351,10.8667,10.9404,37200.0],["2019-08-01",11.0362,11.0362,10.6384,10.6384,21100.0],["2019-08-02",10.631,10.7783,10.2626,10.3731,32500.0],["2019-08-05",10.2921,10.4468,10.1595,10.2921,23600.0],["2019-08-06",10.4321,10.4394,10.3289,10.3731,15400.0],["2019-08-07",10.2479,10.6531,10.2479,10.5058,20000.0],["2019-08-08",10.6457,10.9773,10.6457,10.8889,23400.0],["2019-08-09",10.7047,10.8594,10.7047,10.7931,13800.0],["2019-08-12",10.5426,10.9257,10.5426,10.7562,23400.0],["2019-08-13",10.7562,10.9036,10.7268,10.8373,18300.0],["2019-08-14",10.7415,10.9773,10.7268,10.8962,20900.0],["2019-08-15",10.9552,11.0436,10.7931,10.992,20100.0],["2019-08-16",11.0141,11.0583,10.9257,10.9994,17500.0],["2019-08-19",11.0509,11.0509,10.9183,10.9846,8600.0],["2019-08-20",10.9625,10.9994,10.8152,10.9183,4200.0],["2019-08-21",10.911,10.911,10.7636,10.8225,6200.0],["2019-08-22",10.7636,10.8962,10.6973,10.6973,10900.0],["2019-08-23",10.5868,10.5868,10.1153,10.2479,26800.0],["2019-08-26",10.3879,10.5573,10.3142,10.5573,14300.0],["2019-08-27",10.6678,10.6826,10.4394,10.5573,27800.0],["2019-08-28",10.5131,10.6384,10.4394,10.5352,7500.0],["2019-08-29",10.6605,10.6605,10.55,10.6236,5900.0],["2019-08-30",10.6015,10.6384,10.4984,10.631,15900.0],["2019-09-03",10.5131,10.7268,10.5131,10.6236,8300.0],["2019-09-04",10.5205,10.7857,10.5131,10.7489,13900.0],["2019-09-05",10.7341,10.8594,10.712,10.7931,16400.0],["2019-09-06",10.9257,10.9257,10.6899,10.6973,7000.0],["2019-09-09",10.8889,10.8889,10.6236,10.7783,17500.0],["2019-09-10",10.631,10.852,10.631,10.7268,15500.0],["2019-09-11",10.8078,10.9773,10.7857,10.9773,26300.0],["2019-09-12",10.7636,10.8594,10.6531,10.8004,45400.0],["2019-09-13",10.8446,10.9183,10.7047,10.8299,16900.0],["2019-09-16",10.7636,10.7636,10.3952,10.4615,26500.0],["2019-09-17",10.4984,10.5131,10.3142,10.4321,23700.0],["2019-09-18",10.4321,10.4321,10.3216,10.3363,38000.0],["2019-09-19",10.3363,10.4321,10.3216,10.4173,70500.0],["2019-09-20",10.3879,10.8078,10.2553,10.6752,87400.0],["2019-09-23",10.6605,10.7415,10.4468,10.5868,17500.0],["2019-09-24",10.6457,10.6457,10.4689,10.5352,16600.0],["2019-09-25",10.5868,10.8594,10.55,10.7562,19500.0],["2019-09-26",10.8888,10.8888,10.7268,10.7636,13000.0],["2019-09-27",10.7636,10.7857,10.6163,10.6531,11800.0],["2019-09-30",10.631,10.8446,10.5942,10.8004,23700.0],["2019-10-01",10.852,10.8594,10.6826,10.7415,11700.0],["2019-10-02",10.6163,10.8004,10.5794,10.7562,17700.0],["2019-10-03",10.712,10.7636,10.5426,10.6163,9400.0],["2019-10-04",10.6163,10.7857,10.4984,10.771,14900.0],["2019-10-07",10.771,10.8004,10.5942,10.7268,10400.0],["2019-10-08",10.6457,10.771,10.5721,10.5942,15400.0],["2019-10-09",10.5942,10.6752,10.5352,10.6236,12200.0],["2019-10-10",10.5794,10.6605,10.4615,10.4836,8700.0],["2019-10-11",10.6089,10.6089,10.4321,10.4615,17500.0],["2019-10-14",10.4247,10.6457,10.4247,10.5721,21100.0],["2019-10-15",10.5131,10.6089,10.4836,10.6089,12900.0],["2019-10-16",10.5426,10.6384,10.5352,10.6089,8400.0],["2019-10-17",10.5573,10.631,10.5058,10.631,9800.0],["2019-10-18",10.55,10.6531,10.5131,10.6236,9700.0],["2019-10-21",10.6826,10.6899,10.631,10.6826,23600.0],["2019-10-22",10.6384,10.6605,10.5647,10.6163,6100.0],["2019-10-23",10.5647,10.6089,10.5058,10.55,6900.0],["2019-10-24",10.5573,10.5573,10.4173,10.4247,12800.0],["2019-10-25",10.5794,10.5794,10.4321,10.4542,5800.0],["2019-10-28",10.4321,10.5868,10.4321,10.5647,9000.0],["2019-10-29",10.5131,10.6899,10.5131,10.6015,10000.0],["2019-10-30",10.5573,10.7562,10.5573,10.7562,20700.0],["2019-10-31",10.8641,10.9534,10.4474,10.9534,13200.0],["2019-11-01",11.0278,11.1171,11.013,11.0725,10400.0],["2019-11-04",11.0725,11.1618,11.0055,11.1618,13000.0],["2019-11-05",11.1543,11.1543,10.9534,11.0427,10500.0],["2019-11-06",11.013,11.1246,10.9385,10.9832,24900.0],["2019-11-07",10.9534,11.0055,10.8865,10.8865,18400.0],["2019-11-08",10.9534,11.0948,10.8195,10.8195,4900.0],["2019-11-11",10.8418,10.9534,10.8344,10.9088,4000.0],["2019-11-12",10.8418,10.9832,10.8195,10.9758,16600.0],["2019-11-13",10.9981,11.1395,10.8493,11.0948,19500.0],["2019-11-14",11.0576,11.0576,10.8344,10.9609,32500.0],["2019-11-15",11.0204,11.1023,10.946,10.946,32300.0],["2019-11-18",10.9683,10.9758,10.9013,10.9758,15900.0],["2019-11-19",10.9534,10.9981,10.879,10.9906,18700.0],["2019-11-20",10.9683,11.1246,10.9683,10.9758,26000.0],["2019-11-21",10.9088,10.9088,10.76,10.8493,27400.0],["2019-11-22",10.9237,10.9609,10.7525,10.8046,15600.0],["2019-11-25",10.9162,11.0502,10.8641,11.0055,35800.0],["2019-11-26",10.9609,11.1171,10.9609,11.1023,26800.0],["2019-11-27",11.0874,11.1246,10.9088,11.1171,19300.0],["2019-11-29",11.0576,11.1097,10.7302,10.8865,13100.0],["2019-12-02",10.8418,10.8418,10.693,10.7376,8600.0],["2019-12-03",10.7525,10.8046,10.7079,10.7897,10000.0],["2019-12-04",10.7376,10.7897,10.5814,10.5814,16000.0],["2019-12-05",10.6037,10.8269,10.5963,10.7228,36800.0],["2019-12-06",10.7302,10.9832,10.7302,10.879,26200.0],["2019-12-09",10.9534,11.0502,10.9088,10.9906,25500.0],["2019-12-10",10.9311,11.0502,10.8046,10.9683,19100.0],["2019-12-11",10.8269,11.065,10.812,11.0353,10400.0],["2019-12-12",11.013,11.1246,11.0055,11.0502,32500.0],["2019-12-13",11.0427,11.1618,10.9013,11.1618,39800.0],["2019-12-16",11.1469,11.3329,11.1469,11.3329,26300.0],["2019-12-17",11.0874,11.2734,10.6632,11.1767,54400.0],["2019-12-18",11.0799,11.2213,10.9683,11.1469,21700.0],["2019-12-19",11.0427,11.0725,10.7972,11.0576,28400.0],["2019-12-20",11.0502,11.0502,10.8046,11.013,67700.0],["2019-12-23",10.9683,11.013,10.812,10.9311,15800.0],["2019-12-24",10.9832,10.9832,10.8195,10.9609,3900.0],["2019-12-26",10.9683,10.9683,10.8195,10.8865,3900.0],["2019-12-27",10.946,10.946,10.8046,10.9088,17600.0],["2019-12-30",10.8865,11.013,10.8865,10.9758,13400.0],["2019-12-31",11.0055,11.1767,10.9758,11.0278,19100.0],["2020-01-02",11.1469,11.1469,10.9758,11.0502,7900.0],["2020-01-03",10.879,11.1469,10.8567,11.0948,13300.0],["2020-01-06",10.9906,11.132,10.9311,11.0576,14600.0],["2020-01-07",11.0576,11.0576,10.9758,10.9832,6700.0],["2020-01-08",11.0353,11.1767,10.8865,11.0427,8700.0],["2020-01-09",11.0353,11.1469,10.9832,11.0353,8700.0],["2020-01-10",11.0055,11.1246,10.693,10.7079,19900.0],["2020-01-13",10.6781,10.8344,10.6781,10.8046,8000.0],["2020-01-14",10.7972,10.946,10.7153,10.7376,17300.0],["2020-01-15",10.7004,10.7897,10.6781,10.693,12700.0],["2020-01-16",10.7897,10.8641,10.7897,10.7897,11700.0],["2020-01-17",10.879,10.9088,10.7302,10.7302,12600.0],["2020-01-21",10.6111,10.7451,10.507,10.5144,24300.0],["2020-01-22",10.4846,10.6335,10.4846,10.4846,9300.0],["2020-01-23",10.4251,10.5144,10.4177,10.4772,16900.0],["2020-01-24",10.3656,10.5367,10.3656,10.4921,9600.0],["2020-01-27",10.4921,10.6707,10.4474,10.4772,16200.0],["2020-01-28",10.5367,10.6186,10.5144,10.5516,5700.0],["2020-01-29",10.4474,10.4921,10.306,10.4549,14900.0],["2020-01-30",10.3879,10.5144,10.3209,10.4698,7200.0],["2020-01-31",10.5186,10.5186,10.3457,10.4885,28600.0],["2020-02-03",10.5562,10.7442,10.5562,10.669,16700.0],["2020-02-04",10.7442,10.7442,10.669,10.684,5800.0],["2020-02-05",10.6239,10.9246,10.6239,10.9096,18800.0],["2020-02-06",10.9246,11.0073,10.7517,10.9397,22300.0],["2020-02-07",10.9773,11.0675,10.9246,10.9848,15100.0],["2020-02-10",11.075,11.075,10.8946,10.9773,5900.0],["2020-02-11",11.0675,11.09,10.9021,11.075,15700.0],["2020-02-12",11.0524,11.0524,10.7893,10.8043,7600.0],["2020-02-13",10.8419,11.09,10.7367,11.09,10200.0],["2020-02-14",11.1502,11.1803,10.9848,11.0825,19300.0],["2020-02-18",11.09,11.09,11.0224,11.0675,15800.0],["2020-02-19",10.9998,11.0524,10.857,10.9171,7800.0],["2020-02-20",10.9321,11.0524,10.7141,10.9021,13200.0],["2020-02-21",10.9472,11.0524,10.9021,10.9397,10500.0],["2020-02-24",10.7743,10.9472,10.3908,10.7592,16800.0],["2020-02-25",11.0525,11.09,10.9397,11.0525,49500.0],["2020-02-26",11.09,11.1652,11.06,11.1652,10400.0],["2020-02-27",11.0525,11.1276,10.872,11.0073,23400.0],["2020-02-28",11.0299,11.1126,10.4134,10.7291,43200.0],["2020-03-02",10.872,11.0073,10.7216,10.9021,32500.0],["2020-03-03",10.9021,10.9021,10.6013,10.7141,45200.0],["2020-03-04",10.887,10.887,10.654,10.7968,23800.0],["2020-03-05",10.6013,10.8645,10.3908,10.4961,35400.0],["2020-03-06",10.3908,10.5938,10.2931,10.5938,27300.0],["2020-03-09",10.1201,10.3081,9.8269,10.0374,33300.0],["2020-03-10",10.4735,10.4735,9.6991,10.4209,42100.0],["2020-03-11",10.2931,10.2931,9.654,9.9096,30900.0],["2020-03-12",9.4585,9.669,8.8119,9.2179,48100.0],["2020-03-13",9.6239,10.1652,9.2329,10.1652,44700.0],["2020-03-16",9.3607,9.7743,9.1277,9.1953,34500.0],["2020-03-17",9.2329,10.0449,9.045,9.9998,56300.0],["2020-03-18",9.7141,9.8194,8.4359,9.1201,41900.0],["2020-03-19",9.075,9.3983,8.5337,9.3232,51500.0],["2020-03-20",9.3833,9.9246,8.5187,8.7217,100700.0],["2020-03-23",8.5638,9.3607,8.4961,9.2104,59900.0],["2020-03-24",9.7066,10.9848,9.4134,10.9848,75400.0],["2020-03-25",10.8795,11.0149,10.263,10.684,53500.0],["2020-03-26",10.6765,11.2404,10.4885,11.2404,66500.0],["2020-03-27",10.8795,11.2028,10.1878,10.3231,58400.0],["2020-03-30",10.4359,11.1953,10.4359,11.1652,43400.0],["2020-03-31",11.0524,11.4284,10.7743,11.4284,111100.0],["2020-04-01",11.2179,11.3833,10.9322,11.1577,128900.0],["2020-04-02",11.3006,11.4434,10.684,11.1878,62400.0],["2020-04-03",10.9848,11.1953,10.3758,10.3833,37500.0],["2020-04-06",10.8494,11.1051,10.4885,10.8269,37500.0],["2020-04-07",11.0224,11.0825,10.5412,10.6013,46300.0],["2020-04-08",10.7818,10.8645,10.5186,10.654,41500.0],["2020-04-09",10.872,11.3006,10.8043,11.278,57200.0],["2020-04-13",11.3457,11.3532,11.0149,11.2555,57400.0],["2020-04-14",11.3532,11.466,10.9547,11.3081,49300.0],["2020-04-15",10.9848,11.4058,10.9171,11.278,87600.0],["2020-04-16",11.3006,11.4885,11.1126,11.466,110700.0],["2020-04-17",11.466,11.466,10.9096,10.9848,59200.0],["2020-04-20",10.8119,11.278,10.8119,11.278,49200.0],["2020-04-21",11.09,11.3382,10.9998,11.2404,44300.0],["2020-04-22",11.3758,11.4058,11.0525,11.278,39000.0],["2020-04-23",11.2479,11.3457,11.1201,11.2329,41900.0],["2020-04-24",11.263,11.4209,10.872,11.3682,42700.0],["2020-04-27",11.4209,11.4885,11.3306,11.4058,62500.0],["2020-04-28",11.466,12.0224,11.3457,11.684,98800.0],["2020-04-29",11.5412,12.1727,11.4509,11.6765,100500.0],["2020-04-30",11.5702,11.5854,10.6592,10.8717,98800.0],["2020-05-01",10.811,11.0236,10.5757,10.978,66700.0],["2020-05-04",10.7579,10.8338,10.5301,10.6516,41900.0],["2020-05-05",10.7123,10.8642,10.5757,10.6288,23300.0],["2020-05-06",10.6288,10.6895,10.2948,10.3403,29200.0],["2020-05-07",10.439,10.6592,10.3859,10.4997,40800.0],["2020-05-08",10.6288,10.8186,10.5757,10.6971,24200.0],["2020-05-11",10.6288,10.7123,10.4314,10.4542,43300.0],["2020-05-12",10.4162,10.477,9.9303,9.9835,54100.0],["2020-05-13",9.9379,10.0139,9.695,9.8013,42600.0],["2020-05-14",9.695,9.8924,9.3989,9.862,41000.0],["2020-05-15",9.8013,10.2568,9.8013,10.234,45100.0],["2020-05-18",10.4086,10.7958,10.4086,10.7503,51400.0],["2020-05-19",10.6136,10.6288,10.2037,10.3935,76500.0],["2020-05-20",10.5453,10.8869,10.2264,10.7882,45700.0],["2020-05-21",10.7806,11.1678,10.7806,11.0464,23600.0],["2020-05-22",11.0919,11.0995,10.8566,10.9629,21600.0],["2020-05-26",11.1906,11.2893,10.9704,10.9932,26300.0],["2020-05-27",11.1299,11.3425,10.8034,11.3121,55500.0],["2020-05-28",11.3576,11.3652,11.1451,11.1451,36400.0],["2020-05-29",11.0615,11.0615,10.6819,10.8186,61300.0],["2020-06-01",10.8869,10.9325,10.6668,10.6819,36000.0],["2020-06-02",10.7731,11.016,10.6516,10.7351,33400.0],["2020-06-03",10.8414,11.0767,10.7882,11.0236,50200.0],["2020-06-04",10.8793,11.1147,10.8793,11.0919,23000.0],["2020-06-05",11.1982,11.35,11.1299,11.3197,81800.0],["2020-06-08",11.35,11.35,11.221,11.35,50400.0],["2020-06-09",11.2665,11.35,11.0843,11.2286,35900.0],["2020-06-10",11.1906,11.2438,10.8414,10.9173,24600.0],["2020-06-11",10.606,10.6516,10.029,10.0442,54700.0],["2020-06-12",10.4846,10.606,10.105,10.3631,42700.0],["2020-06-15",10.1353,10.4921,10.1125,10.3935,36900.0],["2020-06-16",10.6744,10.7199,10.3555,10.4238,35000.0],["2020-06-17",10.4314,10.439,10.3175,10.3555,18100.0],["2020-06-18",10.3555,10.5377,10.1201,10.3479,20000.0],["2020-06-19",10.4846,10.4997,10.2264,10.2492,45900.0],["2020-06-22",10.0746,10.4694,9.9911,10.4162,35300.0],["2020-06-23",10.5149,10.5681,10.3251,10.3859,41600.0],["2020-06-24",10.2948,10.4314,10.1885,10.2568,50800.0],["2020-06-25",10.2416,10.4086,10.1961,10.4086,27800.0],["2020-06-26",10.3023,10.3631,10.0746,10.1809,142000.0],["2020-06-29",10.2568,10.5149,10.1885,10.5073,25300.0],["2020-06-30",10.3859,10.8034,10.3479,10.7958,33300.0],["2020-07-01",10.7806,10.7806,10.4846,10.5833,39700.0],["2020-07-02",10.7047,10.8869,10.6136,10.7047,14300.0],["2020-07-06",10.8262,10.8642,10.3023,10.3783,35300.0],["2020-07-07",10.2796,10.3175,10.1429,10.1429,14800.0],["2020-07-08",10.1733,10.3175,10.105,10.234,21000.0],["2020-07-09",10.2492,10.2796,9.862,9.9076,31400.0],["2020-07-10",10.1125,10.3023,10.0822,10.3023,17800.0],["2020-07-13",10.3175,10.3707,10.1581,10.1885,18300.0],["2020-07-14",10.2492,10.5225,10.2492,10.477,15100.0],["2020-07-15",10.5908,10.8262,10.4997,10.5529,32800.0],["2020-07-16",10.5908,10.6212,10.4314,10.5453,19400.0],["2020-07-17",10.477,10.6364,10.3555,10.4086,23300.0],["2020-07-20",10.3479,10.401,10.2948,10.3479,12400.0],["2020-07-21",10.401,10.5529,10.3859,10.4618,18800.0],["2020-07-22",10.4238,10.477,10.3023,10.3631,23800.0],["2020-07-23",10.4542,10.5225,10.4238,10.4921,14500.0],["2020-07-24",10.5149,10.6136,10.3175,10.3707,13300.0],["2020-07-27",10.439,10.4694,10.1505,10.4694,25800.0],["2020-07-28",10.6288,10.7806,10.5984,10.644,34500.0],["2020-07-29",10.6744,10.7806,10.606,10.7806,32300.0],["2020-07-30",10.6819,10.978,10.6819,10.9249,26400.0],["2020-07-31",10.8865,10.8865,10.4876,10.7254,46500.0],["2020-08-03",10.8482,10.9863,10.7561,10.9402,42000.0],["2020-08-04",10.9479,11.0016,10.8558,10.9556,29800.0],["2020-08-05",11.0323,11.0937,10.8482,11.063,26600.0],["2020-08-06",11.063,11.132,11.04,11.1244,23300.0],["2020-08-07",11.1551,11.2164,11.0707,11.2011,47200.0],["2020-08-10",11.2011,11.554,11.1627,11.3775,94700.0],["2020-08-11",11.4312,11.4619,11.3545,11.4389,65200.0],["2020-08-12",11.4312,11.6537,11.3929,11.5156,59300.0],["2020-08-13",11.5003,11.5003,11.3775,11.5003,47500.0],["2020-08-14",11.3929,11.4312,11.0783,11.1244,38500.0],["2020-08-17",11.1244,11.3238,11.063,11.1167,55900.0],["2020-08-18",11.1397,11.1781,11.0476,11.1244,25200.0],["2020-08-19",11.086,11.2241,11.086,11.1781,30700.0],["2020-08-20",10.3955,11.132,10.1807,11.109,83000.0],["2020-08-21",11.063,11.109,10.9249,11.0246,27200.0],["2020-08-24",11.132,11.3392,10.9556,11.3392,37500.0],["2020-08-25",11.3392,11.3392,11.1934,11.3392,24400.0],["2020-08-26",11.3468,11.3468,11.1013,11.155,27800.0],["2020-08-27",11.2471,11.2855,10.9786,11.1704,27600.0],["2020-08-28",11.3085,11.3085,10.9709,11.2778,28300.0],["2020-08-31",11.2931,11.4236,11.017,11.0707,71900.0],["2020-09-01",11.109,11.3392,11.0093,11.3008,35800.0],["2020-09-02",11.2778,11.3085,11.1934,11.2855,35200.0],["2020-09-03",11.2394,11.4389,11.2394,11.4006,57300.0],["2020-09-04",11.4082,11.4389,11.2625,11.3622,56300.0],["2020-09-08",11.2011,11.4619,11.0323,11.4082,65800.0],["2020-09-09",11.3315,11.4926,11.1244,11.2931,66600.0],["2020-09-10",11.3085,11.3085,11.0323,11.2394,46700.0],["2020-09-11",11.3085,11.3085,11.0476,11.063,24700.0],["2020-09-14",11.086,11.1781,10.9249,11.1244,69100.0],["2020-09-15",11.2164,11.2394,11.1013,11.1627,23500.0],["2020-09-16",11.2318,11.4236,11.1244,11.3622,28500.0],["2020-09-17",11.3315,11.4466,11.2931,11.3775,37800.0],["2020-09-18",11.3929,11.577,11.1474,11.2164,122200.0],["2020-09-21",11.086,11.1244,10.8021,10.9095,38600.0],["2020-09-22",10.9709,11.0016,10.7791,10.8405,15800.0],["2020-09-23",10.7945,10.9326,10.4492,10.4492,47600.0],["2020-09-24",10.4876,10.7945,10.4185,10.6103,45300.0],["2020-09-25",10.6103,10.7791,10.5566,10.572,35100.0],["2020-09-28",10.6794,11.0476,10.6794,10.8252,41700.0],["2020-09-29",10.7715,10.8712,10.664,10.7868,25400.0],["2020-09-30",10.7561,10.9402,10.7331,10.7945,20000.0],["2020-10-01",10.8405,11.0707,10.8252,11.0093,31100.0],["2020-10-02",10.9786,11.109,10.9402,11.04,25500.0],["2020-10-05",11.109,11.1781,11.0553,11.0553,19000.0],["2020-10-06",11.1167,11.3162,11.063,11.1013,23500.0],["2020-10-07",11.1013,11.2855,10.9326,11.1244,27500.0],["2020-10-08",11.2011,11.2088,10.9479,11.0937,51400.0],["2020-10-09",11.109,11.2394,10.9326,11.1627,32300.0],["2020-10-12",11.1627,11.3622,10.9939,11.3085,20500.0],["2020-10-13",11.2088,11.3469,11.0093,11.04,14200.0],["2020-10-14",11.109,11.1244,10.9786,11.0323,21300.0],["2020-10-15",10.9786,11.3469,10.9326,11.2931,37300.0],["2020-10-16",11.2011,11.4006,11.2011,11.3315,18000.0],["2020-10-19",11.3162,11.4236,11.1627,11.1857,19500.0],["2020-10-20",11.2701,11.3392,11.1781,11.2548,22500.0],["2020-10-21",11.3008,11.4236,11.2778,11.3929,10600.0],["2020-10-22",11.4082,11.4849,11.3238,11.3238,15200.0],["2020-10-23",11.4619,11.4619,11.2855,11.3238,12400.0],["2020-10-26",11.3162,11.3162,11.04,11.1857,18600.0],["2020-10-27",11.2394,11.2394,11.0937,11.132,122800.0],["2020-10-28",10.9939,11.1167,10.6487,10.8405,36200.0],["2020-10-29",10.8942,11.3775,10.7945,11.3775,39200.0],["2020-10-30",11.4318,11.5945,11.1528,11.2458,31000.0],["2020-11-02",11.2458,11.2458,10.8583,11.1218,52200.0],["2020-11-03",11.2303,11.3465,11.0753,11.3,37300.0],["2020-11-04",11.2613,11.2613,10.9358,11.0055,17500.0],["2020-11-05",11.1373,11.1605,11.0753,11.083,20100.0],["2020-11-06",11.1218,11.1528,10.9668,10.9745,30400.0],["2020-11-09",11.238,11.3465,10.9358,10.9978,53100.0],["2020-11-10",11.0443,11.3155,11.0365,11.3,61200.0],["2020-11-11",11.3078,11.3155,11.1295,11.2458,53300.0],["2020-11-12",11.2148,11.2148,10.8738,11.0055,37300.0],["2020-11-13",11.083,11.238,10.959,11.1915,29500.0],["2020-11-16",11.1915,11.3465,11.1915,11.3465,60600.0],["2020-11-17",11.6876,11.6876,11.207,11.2535,30200.0],["2020-11-18",11.238,11.3,11.0753,11.0753,36700.0],["2020-11-19",10.9745,11.0753,10.8815,11.0675,48500.0],["2020-11-20",10.9823,11.083,10.9435,11.083,23000.0],["2020-11-23",11.0675,11.1838,10.9435,11.021,56000.0],["2020-11-24",11.0443,11.238,10.9513,11.1993,109100.0],["2020-11-25",11.1373,11.238,11.0133,11.1838,50000.0],["2020-11-27",11.1993,11.1993,10.9203,11.1373,24600.0],["2020-11-30",11.0598,11.1295,10.6335,10.835,192000.0],["2020-12-01",10.9513,11.1218,10.8893,10.9435,56300.0],["2020-12-02",10.8893,11.0365,10.7885,10.9668,57500.0],["2020-12-03",11.0055,11.0055,10.866,11.0055,44500.0],["2020-12-04",11.0055,11.1838,10.8583,11.1683,50000.0],["2020-12-07",11.0985,11.1683,10.9358,10.9978,41100.0],["2020-12-08",10.9435,11.0598,10.8583,10.9745,54900.0],["2020-12-09",11.0055,11.0365,10.9125,10.9978,39700.0],["2020-12-10",10.9668,10.9668,10.8815,10.9668,37800.0],["2020-12-11",10.928,11.0055,10.8893,10.928,52900.0],["2020-12-14",10.928,11.114,10.928,10.928,93700.0],["2020-12-15",10.99,11.1218,10.959,11.114,77800.0],["2020-12-16",11.1373,11.207,11.0753,11.1838,51200.0],["2020-12-17",11.114,11.269,11.0753,11.2225,41500.0],["2020-12-18",11.2458,11.5248,10.9125,11.083,286500.0],["2020-12-21",10.99,11.114,10.9668,11.052,37800.0],["2020-12-22",10.9823,11.0908,10.9435,11.0055,23300.0],["2020-12-23",11.238,11.238,10.99,11.0365,25700.0],["2020-12-24",11.0598,11.0598,10.9435,10.99,11200.0],["2020-12-28",10.9978,11.0908,10.99,11.0675,44300.0],["2020-12-29",11.1218,11.1605,10.9435,11.083,42100.0],["2020-12-30",11.0443,11.0675,10.9668,10.9823,29600.0],["2020-12-31",10.9203,11.0365,10.8428,10.9048,36700.0],["2021-01-04",10.9358,11.0753,10.8273,11.0055,44900.0],["2021-01-05",11.0365,11.1063,10.9203,10.9513,38900.0],["2021-01-06",11.1063,11.2845,10.9358,10.9513,119700.0],["2021-01-07",10.9978,11.1063,10.866,11.083,39500.0],["2021-01-08",11.176,11.176,10.9203,11.083,43800.0],["2021-01-11",11.3,11.3,10.928,10.9823,31300.0],["2021-01-12",10.9358,11.0133,10.897,10.9745,28900.0],["2021-01-13",10.9745,10.99,10.9125,10.9358,40900.0],["2021-01-14",10.9358,11.021,10.9048,10.9513,23200.0],["2021-01-15",10.8815,11.0443,10.8273,11.0055,46900.0],["2021-01-19",10.9513,11.0675,10.9048,10.928,137800.0],["2021-01-20",10.9203,11.0055,10.8583,10.9978,59200.0],["2021-01-21",11.0055,11.083,10.897,11.0675,56200.0],["2021-01-22",10.99,11.083,10.866,11.083,54700.0],["2021-01-25",11.0133,11.0443,10.866,10.9745,40300.0],["2021-01-26",10.959,10.9978,10.8815,10.8893,38600.0],["2021-01-27",10.8505,10.897,10.6568,10.7188,110700.0],["2021-01-28",10.7265,10.7575,10.6568,10.7033,55100.0],["2021-01-29",10.7265,10.8273,10.6335,10.7498,74700.0],["2021-02-01",10.9065,10.9065,10.4599,10.7341,81400.0],["2021-02-02",10.7654,10.7733,10.6322,10.7106,49100.0],["2021-02-03",10.6792,10.7106,10.546,10.6479,86100.0],["2021-02-04",10.6792,10.8124,10.6714,10.7889,43600.0],["2021-02-05",10.8203,11.0318,10.7028,11.0318,56700.0],["2021-02-08",11.0318,11.2042,10.9456,11.2042,67700.0],["2021-02-09",11.1964,11.2042,10.977,11.165,31100.0],["2021-02-10",11.1964,11.1964,10.9691,10.9848,39500.0],["2021-02-11",11.0553,11.0788,10.8751,10.977,225200.0],["2021-02-12",11.0005,11.0083,10.6871,10.8594,110800.0],["2021-02-16",10.8203,11.1102,10.7576,10.7576,90600.0],["2021-02-17",10.7733,10.9065,10.7341,10.883,51700.0],["2021-02-18",10.8986,11.0162,10.8438,10.9143,74900.0],["2021-02-19",10.9065,11.0083,10.8359,10.9691,127100.0],["2021-02-22",10.9378,11.0005,10.8594,10.9456,61000.0],["2021-02-23",10.9613,11.0318,10.7498,10.8908,79100.0],["2021-02-24",11.1258,11.1258,10.9535,11.1102,124900.0],["2021-02-25",11.071,11.0788,10.9535,10.9848,34500.0],["2021-02-26",11.0632,11.0632,10.7341,10.7341,121500.0],["2021-03-01",10.8595,11.3766,10.8595,11.3374,95900.0],["2021-03-02",11.259,11.3609,11.165,11.2904,63900.0],["2021-03-03",11.2434,11.3609,11.2355,11.2355,99900.0],["2021-03-04",11.2669,11.5176,11.1964,11.2434,79100.0],["2021-03-05",11.3139,11.5489,11.3139,11.4157,94900.0],["2021-03-08",11.5176,11.7997,11.4079,11.7213,123600.0],["2021-03-09",11.6978,11.7448,11.5881,11.6508,77900.0],["2021-03-10",11.6351,11.7448,11.5411,11.6351,97400.0],["2021-03-11",11.6351,11.7527,11.5411,11.7527,48000.0],["2021-03-12",11.5411,11.7918,11.5411,11.7762,87600.0],["2021-03-15",11.7918,12.1366,11.7135,12.1366,80600.0],["2021-03-16",12.0661,12.1366,11.878,12.1366,51900.0],["2021-03-17",12.1444,12.1444,11.9015,11.9329,82800.0],["2021-03-18",11.8623,12.1287,11.7213,11.737,115000.0],["2021-03-19",11.737,11.784,11.5176,11.5176,218300.0],["2021-03-22",11.5411,11.6351,11.165,11.1729,126300.0],["2021-03-23",11.1885,11.5803,11.1885,11.2355,158900.0],["2021-03-24",11.2355,11.6273,11.2355,11.2982,61200.0],["2021-03-25",11.3531,11.4628,11.2434,11.4001,43500.0],["2021-03-26",11.4549,11.737,11.4549,11.737,75400.0],["2021-03-29",11.6665,11.925,11.5959,11.8232,91100.0],["2021-03-30",11.8623,11.9172,11.7135,11.7997,66700.0],["2021-03-31",11.8232,11.8937,11.6195,11.643,163700.0],["2021-04-01",11.6665,11.7683,11.5568,11.7213,40100.0],["2021-04-05",11.8153,11.8702,11.6116,11.7605,74800.0],["2021-04-06",11.7527,11.9485,11.737,11.8858,74500.0],["2021-04-07",11.8937,11.9877,11.8075,11.8937,69400.0],["2021-04-08",11.8545,11.9955,11.7448,11.9877,74200.0],["2021-04-09",12.1209,12.1287,11.8858,11.9485,121300.0],["2021-04-12",11.9799,12.0269,11.9172,12.0034,107600.0],["2021-04-13",12.0269,12.1757,11.9485,12.1757,71100.0],["2021-04-14",12.1757,12.403,12.1601,12.3168,34700.0],["2021-04-15",12.3638,12.8417,12.3168,12.8261,90800.0],["2021-04-16",12.8261,12.8809,12.7164,12.8574,47200.0],["2021-04-19",12.8496,12.9122,12.7164,12.8261,71600.0],["2021-04-20",12.8182,12.8496,12.6772,12.8339,62100.0],["2021-04-21",12.8417,12.8496,12.732,12.7712,56800.0],["2021-04-22",12.7869,12.8496,12.7477,12.7555,43100.0],["2021-04-23",12.732,12.8417,12.6929,12.732,50300.0],["2021-04-26",12.6929,12.7007,12.5597,12.5832,72700.0],["2021-04-27",12.5283,12.5518,11.9485,12.1757,89600.0],["2021-04-28",12.1836,12.3716,11.9955,12.0974,65100.0],["2021-04-29",12.0661,12.2854,11.9799,12.1914,100900.0],["2021-04-30",12.1281,12.2864,12.0252,12.2152,80200.0],["2021-05-03",12.2152,12.3497,12.1202,12.1518,85000.0],["2021-05-04",12.1202,12.1756,12.0252,12.0489,91600.0],["2021-05-05",12.0568,12.0885,11.7718,12.041,59100.0],["2021-05-06",12.0252,12.0964,11.9143,12.0964,36000.0],["2021-05-07",12.0331,12.136,11.8906,12.041,57700.0],["2021-05-10",12.0331,12.136,11.9302,11.946,66900.0],["2021-05-11",11.9539,11.9539,11.7481,11.756,57000.0],["2021-05-12",11.7243,11.8273,11.5977,11.6214,41800.0],["2021-05-13",11.6214,11.9302,11.6214,11.9064,36600.0],["2021-05-14",11.946,11.946,11.8193,11.8431,28300.0],["2021-05-17",11.9064,12.0964,11.8193,11.9935,56700.0],["2021-05-18",11.9856,12.0014,11.8668,11.8668,22900.0],["2021-05-19",11.8748,11.9223,11.6927,11.9064,39400.0],["2021-05-20",11.8748,12.0093,11.8273,11.8985,48300.0],["2021-05-21",11.9618,12.0727,11.946,12.0014,33400.0],["2021-05-24",12.0014,12.2864,11.9618,12.1677,59200.0],["2021-05-25",12.1993,12.2073,11.8985,11.8985,56900.0],["2021-05-26",11.8748,11.9935,11.8589,11.9064,33700.0],["2021-05-27",11.9223,12.0489,11.9223,12.0014,48000.0],["2021-05-28",12.0489,12.1281,11.9935,12.1043,17900.0],["2021-06-01",12.1439,12.2547,12.0489,12.0489,80400.0],["2021-06-02",12.0173,12.2389,12.0014,12.1281,69100.0],["2021-06-03",12.0727,12.2943,12.0727,12.1835,23600.0],["2021-06-04",12.1835,12.1914,12.0806,12.1439,33400.0],["2021-06-07",12.1439,12.1439,11.946,11.9698,91400.0],["2021-06-08",11.9935,12.1439,11.9381,12.0331,21200.0],["2021-06-09",12.0648,12.1202,12.0331,12.0568,35500.0],["2021-06-10",12.0727,12.1281,12.0331,12.041,20100.0],["2021-06-11",12.041,12.0964,11.9143,11.946,30300.0],["2021-06-14",11.9698,12.1518,11.8906,12.0648,87600.0],["2021-06-15",12.1123,12.2627,12.0568,12.2231,48100.0],["2021-06-16",12.1043,12.2152,12.0727,12.1043,50600.0],["2021-06-17",12.0489,12.1439,11.9381,11.946,41400.0],["2021-06-18",11.8906,11.8906,11.661,11.6848,77800.0],["2021-06-21",11.7085,12.0331,11.7085,11.8985,81500.0],["2021-06-22",11.9302,12.0093,11.851,11.8748,57700.0],["2021-06-23",11.8748,12.0489,11.8193,11.8906,43800.0],["2021-06-24",11.8748,12.041,11.8431,11.9618,74300.0],["2021-06-25",12.0093,12.0648,11.5185,11.5185,531700.0],["2021-06-28",11.5502,11.6689,11.4552,11.6452,102900.0],["2021-06-29",11.6927,11.6927,11.5898,11.6531,36400.0],["2021-06-30",11.6373,11.661,11.4948,11.5343,87000.0],["2021-07-01",11.5581,11.8193,11.5343,11.7877,94000.0],["2021-07-02",11.8193,11.8589,11.7006,11.7798,41900.0],["2021-07-06",11.7164,11.7164,11.5502,11.6293,76600.0],["2021-07-07",11.6373,11.7798,11.5977,11.6135,54900.0],["2021-07-08",11.5898,11.5898,11.4077,11.5581,48100.0],["2021-07-09",11.5739,11.6768,11.5106,11.6373,41800.0],["2021-07-12",11.6689,12.0727,11.6689,12.0568,92900.0],["2021-07-13",12.0727,12.1677,11.9302,12.1439,56700.0],["2021-07-14",12.1598,12.1756,11.9539,12.0173,58200.0],["2021-07-15",11.9935,12.231,11.9698,12.231,47100.0],["2021-07-16",12.1202,12.4685,12.1202,12.4447,85900.0],["2021-07-19",12.3735,12.3735,12.0093,12.136,68200.0],["2021-07-20",12.1202,12.4606,12.1202,12.2389,79300.0],["2021-07-21",12.2389,12.4447,12.2231,12.2627,38000.0],["2021-07-22",12.231,12.2864,11.9935,12.0173,33500.0],["2021-07-23",12.0727,12.1518,12.0252,12.0489,21100.0],["2021-07-26",12.0727,12.2785,12.0727,12.136,22800.0],["2021-07-27",12.1518,12.1835,11.9539,11.9539,27200.0],["2021-07-28",12.2231,12.2706,11.9539,12.2706,37100.0],["2021-07-29",12.3181,12.3735,12.136,12.1756,43700.0],["2021-07-30",12.1596,12.4316,12.0876,12.3756,50100.0],["2021-08-02",12.4316,12.5356,12.1196,12.2476,54900.0],["2021-08-03",12.3116,12.3356,12.2076,12.2476,26900.0],["2021-08-04",12.1596,12.3676,12.1596,12.2556,22900.0],["2021-08-05",12.1276,12.3836,12.1276,12.2636,20600.0],["2021-08-06",12.3196,12.3196,12.2556,12.2636,15000.0],["2021-08-09",12.2636,12.3996,12.2636,12.3036,23900.0],["2021-08-10",12.3196,12.3676,12.1356,12.1676,24300.0],["2021-08-11",12.1996,12.3356,12.1276,12.2636,29400.0],["2021-08-12",12.3116,12.5036,12.2796,12.4396,39100.0],["2021-08-13",12.5676,12.5676,12.3356,12.4236,20800.0],["2021-08-16",12.4636,12.6316,12.2796,12.4316,56600.0],["2021-08-17",12.4396,12.5836,12.2716,12.5596,26700.0],["2021-08-18",12.5036,12.5676,12.3196,12.3436,24900.0],["2021-08-19",12.3196,12.3676,12.0876,12.2396,22200.0],["2021-08-20",12.1676,12.4396,12.1276,12.2876,26200.0],["2021-08-23",12.3436,12.3436,12.1276,12.1596,21700.0],["2021-08-24",12.1596,12.1756,12.0156,12.1276,25300.0],["2021-08-25",12.1276,12.2236,12.0316,12.1116,19400.0],["2021-08-26",12.0636,12.1836,12.0236,12.0476,26400.0],["2021-08-27",12.1036,12.3596,12.0876,12.3596,27300.0],["2021-08-30",12.3276,12.3356,12.0556,12.0796,37900.0],["2021-08-31",12.0876,12.2076,12.0396,12.0476,24900.0],["2021-09-01",12.0636,12.2636,11.9276,12.1196,61400.0],["2021-09-02",12.0956,12.1516,11.9836,12.0396,32600.0],["2021-09-03",12.0476,12.1836,11.9836,12.1116,21600.0],["2021-09-07",12.0556,12.1276,11.9196,11.9516,29500.0],["2021-09-08",11.8876,12.1036,11.8876,12.0476,24700.0],["2021-09-09",12.0076,12.1596,11.9356,11.9356,41200.0],["2021-09-10",12.0236,12.1196,11.9276,11.9356,26900.0],["2021-09-13",12.0396,12.0876,11.9196,11.9196,21100.0],["2021-09-14",11.9836,11.9836,11.6076,11.6476,60100.0],["2021-09-15",11.6076,11.6956,11.4316,11.5596,50900.0],["2021-09-16",11.6076,11.6556,11.4716,11.5436,35300.0],["2021-09-17",11.5356,11.5596,11.2076,11.2556,216000.0],["2021-09-20",11.1996,11.3116,11.1356,11.2796,46100.0],["2021-09-21",11.2796,11.4156,11.1836,11.2316,54800.0],["2021-09-22",11.2796,11.5116,11.2796,11.3916,46100.0],["2021-09-23",11.4556,11.6156,11.4476,11.5116,39400.0],["2021-09-24",11.5276,11.6076,11.4556,11.5596,26800.0],["2021-09-27",11.5596,11.7196,11.5516,11.5756,36500.0],["2021-09-28",11.5916,11.6636,11.4956,11.5836,42800.0],["2021-09-29",11.6076,11.7196,11.6076,11.7036,25700.0],["2021-09-30",11.6876,11.7036,11.5756,11.5916,38900.0],["2021-10-01",11.6396,11.8636,11.5996,11.6796,43900.0],["2021-10-04",11.6796,11.8396,11.6796,11.7596,31800.0],["2021-10-05",11.8076,11.8156,11.6156,11.7276,21700.0],["2021-10-06",11.6316,11.8236,11.5196,11.7516,29400.0],["2021-10-07",11.7756,11.9596,11.6636,11.8636,26300.0],["2021-10-08",11.8396,12.0636,11.8396,12.0396,23300.0],["2021-10-11",11.9596,12.0316,11.8396,11.8396,13600.0],["2021-10-12",11.7196,11.8876,11.6796,11.8396,25900.0],["2021-10-13",11.7836,11.7836,11.6796,11.7756,9100.0],["2021-10-14",11.8716,11.9036,11.6476,11.7916,29300.0],["2021-10-15",11.7996,11.8796,11.7596,11.7996,37800.0],["2021-10-18",11.7356,11.8236,11.6156,11.6556,27700.0],["2021-10-19",11.6396,11.8076,11.5996,11.6876,30200.0],["2021-10-20",11.6636,11.8156,11.6636,11.6956,36200.0],["2021-10-21",11.7276,11.8396,11.6876,11.7516,31800.0],["2021-10-22",11.7116,11.9916,11.6956,11.9116,50100.0],["2021-10-25",11.8876,11.8956,11.7596,11.8716,59900.0],["2021-10-26",11.9116,12.0796,11.8956,11.9516,42400.0],["2021-10-27",11.9836,11.9836,11.6636,11.6636,24200.0],["2021-10-28",11.6076,11.7996,11.4076,11.4076,57900.0],["2021-10-29",11.44,11.6908,11.3914,11.529,50000.0],["2021-11-01",11.5775,11.8121,11.3672,11.6827,55100.0],["2021-11-02",11.6584,11.6827,11.3914,11.4319,29900.0],["2021-11-03",11.4076,11.7636,11.4076,11.6503,24200.0],["2021-11-04",11.6422,11.6422,11.4885,11.4966,23900.0],["2021-11-05",11.5613,11.8121,11.5209,11.7636,45900.0],["2021-11-08",11.7636,11.7636,11.6422,11.6908,19400.0],["2021-11-09",11.6908,11.7555,11.5047,11.6018,18300.0],["2021-11-10",11.6341,11.7393,11.5694,11.7231,16900.0],["2021-11-11",11.7393,11.7798,11.5775,11.5775,17100.0],["2021-11-12",11.6341,11.6746,11.5209,11.6018,8600.0],["2021-11-15",11.7231,11.7231,11.5371,11.6099,38900.0],["2021-11-16",11.4885,11.5694,11.4885,11.5128,39600.0],["2021-11-17",11.5371,11.5371,11.3429,11.3429,29600.0],["2021-11-18",11.3348,11.5371,11.3348,11.4804,34300.0],["2021-11-19",11.4319,11.5452,11.3591,11.44,29800.0],["2021-11-22",11.44,11.5775,11.4319,11.4642,81500.0],["2021-11-23",11.4481,11.5613,11.3914,11.5209,34100.0],["2021-11-24",11.4562,11.6261,11.44,11.5532,17500.0],["2021-11-26",11.4076,11.44,11.2458,11.3024,40200.0],["2021-11-29",11.3267,11.3591,11.2053,11.2701,58100.0],["2021-11-30",11.262,11.3672,11.0031,11.0031,74400.0],["2021-12-01",11.1244,11.2458,10.9303,10.9465,60400.0],["2021-12-02",10.9545,11.3105,10.9545,11.3105,32800.0],["2021-12-03",11.351,11.3591,11.0759,11.1406,23200.0],["2021-12-06",11.173,11.351,11.1487,11.262,26700.0],["2021-12-07",11.3024,11.3995,11.1811,11.3752,47100.0],["2021-12-08",11.3752,11.4804,11.2943,11.4642,30200.0],["2021-12-09",11.3995,11.4966,11.2458,11.4642,34200.0],["2021-12-10",11.4562,11.5694,11.2377,11.4723,28400.0],["2021-12-13",11.4157,11.5047,11.2943,11.3914,28300.0],["2021-12-14",11.3186,11.5694,11.2943,11.4562,77300.0],["2021-12-15",11.4481,11.7474,11.3348,11.6422,41600.0],["2021-12-16",11.5856,11.715,11.4238,11.618,50800.0],["2021-12-17",11.618,11.6341,11.3186,11.3186,63400.0],["2021-12-20",11.2863,11.4723,11.0516,11.4157,77500.0],["2021-12-21",11.4319,11.5532,11.3752,11.4723,26900.0],["2021-12-22",11.4319,11.5937,11.3752,11.5937,44700.0],["2021-12-23",11.5209,11.6018,11.4481,11.5209,35900.0],["2021-12-27",11.4481,11.5775,11.3348,11.4966,49000.0],["2021-12-28",11.529,11.6099,11.3672,11.4885,30600.0],["2021-12-29",11.4804,11.5694,11.4157,11.5209,27100.0],["2021-12-30",11.4885,11.5775,11.4076,11.4157,18400.0],["2021-12-31",11.5613,11.6018,11.5047,11.5613,18800.0],["2022-01-03",11.5451,11.6584,11.4562,11.5856,26200.0],["2022-01-04",11.5532,11.6584,11.5209,11.529,23100.0],["2022-01-05",11.5209,11.6665,11.5047,11.5371,22200.0],["2022-01-06",11.6422,11.715,11.529,11.6827,72600.0],["2022-01-07",11.6584,12.0063,11.618,11.9416,36900.0],["2022-01-10",11.9739,12.2895,11.8688,11.893,29200.0],["2022-01-11",11.9497,11.9497,11.6827,11.8121,23000.0],["2022-01-12",11.804,11.8849,11.6261,11.7798,33200.0],["2022-01-13",11.7474,11.9497,11.7312,11.7717,13100.0],["2022-01-14",11.6503,11.9092,11.6503,11.8364,33800.0],["2022-01-18",11.804,11.8202,11.5613,11.6099,23700.0],["2022-01-19",11.6989,11.6989,11.529,11.529,21300.0],["2022-01-20",11.5856,11.6584,11.4157,11.4804,58500.0],["2022-01-21",11.3833,11.7393,11.3833,11.6099,46600.0],["2022-01-24",11.5128,11.9254,11.3995,11.8769,37300.0],["2022-01-25",11.7555,11.7555,11.4076,11.6422,31400.0],["2022-01-26",11.7555,11.893,11.3672,11.5937,30500.0],["2022-01-27",10.9788,11.6827,10.9788,11.5371,30700.0],["2022-01-28",11.5047,11.6827,11.3267,11.618,44800.0],["2022-01-31",11.6425,11.798,11.5034,11.7407,53200.0],["2022-02-01",11.6261,11.6261,11.3889,11.4625,43100.0],["2022-02-02",11.4461,11.6016,11.4052,11.5607,27800.0],["2022-02-03",11.5116,11.5852,11.4789,11.4952,19900.0],["2022-02-04",11.4461,11.6916,11.3643,11.5198,46700.0],["2022-02-07",11.4789,11.5525,11.4461,11.4871,15700.0],["2022-02-08",11.438,11.7325,11.438,11.5771,36900.0],["2022-02-09",11.5525,11.6916,11.3971,11.438,26600.0],["2022-02-10",11.4134,11.5198,11.3398,11.3725,39800.0],["2022-02-11",11.3316,11.5198,11.2743,11.3152,26500.0],["2022-02-14",11.2907,11.6261,11.2743,11.5771,44500.0],["2022-02-15",11.6752,11.9452,11.6752,11.8552,54000.0],["2022-02-16",11.8143,12.0761,11.8143,11.9861,44800.0],["2022-02-17",11.9698,12.0434,11.9043,11.9043,39600.0],["2022-02-18",11.4543,11.7243,11.3562,11.6507,103400.0],["2022-02-22",11.5607,11.6261,11.2662,11.2743,53400.0],["2022-02-23",11.3725,11.3889,11.0371,11.0452,63700.0],["2022-02-24",10.9552,11.0371,10.7589,10.9962,64400.0],["2022-02-25",10.988,11.5034,10.8325,11.4052,68700.0],["2022-02-28",11.258,11.3725,11.1762,11.1762,48500.0],["2022-03-01",11.1352,11.1434,10.7916,10.9389,58800.0],["2022-03-02",10.9389,11.3807,10.9389,11.2662,51800.0],["2022-03-03",11.348,11.348,11.1189,11.3071,35600.0],["2022-03-04",11.2089,11.2498,10.9389,11.0862,47000.0],["2022-03-07",11.0943,11.3971,10.9225,11.2743,91900.0],["2022-03-08",11.2498,11.2907,11.0289,11.0289,137400.0],["2022-03-09",11.1107,11.2007,11.0616,11.0943,37400.0],["2022-03-10",10.9798,11.0616,10.8325,11.0452,57900.0],["2022-03-11",11.0452,11.1516,10.9307,10.9552,70100.0],["2022-03-14",10.988,11.2007,10.988,11.1189,29100.0],["2022-03-15",11.0371,11.2252,11.0371,11.0616,41800.0],["2022-03-16",11.0616,11.1598,10.9716,11.1352,47300.0],["2022-03-17",11.1598,11.2171,11.0043,11.1189,82000.0],["2022-03-18",11.0452,11.0616,10.9634,11.0207,117300.0],["2022-03-21",11.0616,11.1516,10.9798,11.0698,50500.0],["2022-03-22",11.0534,11.1352,10.9552,11.0207,65200.0],["2022-03-23",10.988,11.0043,10.7098,10.7425,131300.0],["2022-03-24",10.8162,10.8816,10.7507,10.8162,124600.0],["2022-03-25",10.8898,11.1434,10.7752,11.1025,93900.0],["2022-03-28",11.0452,11.1843,11.0452,11.1516,27400.0],["2022-03-29",11.258,11.3725,11.1843,11.1925,49500.0],["2022-03-30",11.2416,11.2416,11.0125,11.0452,32800.0],["2022-03-31",11.0043,11.0616,10.9062,10.9716,39400.0],["2022-04-01",10.9552,11.1271,10.9552,11.078,142700.0],["2022-04-04",11.0289,11.078,10.8489,10.9552,43600.0],["2022-04-05",10.9634,11.0452,10.8898,10.8898,45200.0],["2022-04-06",10.8898,11.1107,10.8898,10.9634,39500.0],["2022-04-07",11.0043,11.0616,10.8325,10.9471,28500.0],["2022-04-08",10.9062,10.9798,10.8652,10.8816,31600.0],["2022-04-11",10.8325,11.0289,10.8325,10.988,31400.0],["2022-04-12",10.9634,11.0616,10.8571,10.898,33200.0],["2022-04-13",10.9962,10.9962,10.8571,10.8816,27400.0],["2022-04-14",10.9225,10.9225,10.808,10.8652,27200.0],["2022-04-18",10.8653,10.9471,10.7753,10.8325,29800.0],["2022-04-19",10.8407,10.9225,10.7916,10.8734,210700.0],["2022-04-20",10.9307,11.1352,10.9143,11.0616,26400.0],["2022-04-21",11.0616,11.1516,11.0207,11.0534,39800.0],["2022-04-22",11.0862,11.2171,11.0698,11.1271,38300.0],["2022-04-25",11.1516,11.1762,10.9962,11.1516,48700.0],["2022-04-26",11.0371,11.2252,11.0371,11.1107,51400.0],["2022-04-27",11.1271,11.2498,11.0534,11.1434,37900.0],["2022-04-28",11.6425,11.6425,11.2498,11.3643,43600.0],["2022-04-29",11.2857,11.4927,10.9959,11.2029,96000.0],["2022-05-02",11.294,11.5506,11.2277,11.3188,96800.0],["2022-05-03",11.385,11.4016,11.236,11.3519,46700.0],["2022-05-04",11.3022,11.6583,11.3022,11.6583,27500.0],["2022-05-05",11.6914,11.8156,11.6169,11.8156,46600.0],["2022-05-06",11.799,12.0309,11.7576,12.0309,69300.0],["2022-05-09",12.0143,12.213,11.9481,12.122,90200.0],["2022-05-10",12.1799,12.271,12.0806,12.1634,61500.0],["2022-05-11",12.2213,12.4697,11.9812,12.4366,88700.0],["2022-05-12",12.3538,12.5856,12.3538,12.536,65900.0],["2022-05-13",12.5442,12.5442,12.2793,12.4449,63900.0],["2022-05-16",12.4614,12.7761,12.4366,12.743,101400.0],["2022-05-17",12.8506,12.9748,12.743,12.9003,69500.0],["2022-05-18",12.9003,12.9086,12.8092,12.8754,59700.0],["2022-05-19",12.8754,13.041,12.8092,12.8423,114200.0],["2022-05-20",12.8423,12.9582,12.8175,12.9417,89200.0],["2022-05-23",12.95,13.0493,12.834,12.9665,61500.0],["2022-05-24",12.9003,13.1984,12.8837,13.1652,112700.0],["2022-05-25",13.0907,13.1652,12.9003,12.9831,83700.0],["2022-05-26",13.0659,13.1984,12.9665,13.1901,40900.0],["2022-05-27",13.157,13.2977,13.099,13.2398,173600.0],["2022-05-31",13.2398,13.4302,13.1238,13.3971,152000.0],["2022-06-01",13.3722,13.5296,13.306,13.4716,151600.0],["2022-06-02",13.3971,13.4468,13.1818,13.3143,98000.0],["2022-06-03",13.1984,13.3971,13.1984,13.3888,85200.0],["2022-06-06",13.3308,13.662,13.2646,13.6372,170200.0],["2022-06-07",13.4799,13.662,13.4799,13.6206,88900.0],["2022-06-08",13.4964,13.5627,13.2977,13.3391,73700.0],["2022-06-09",13.248,13.662,13.1901,13.5627,100200.0],["2022-06-10",13.455,13.5378,13.2894,13.3226,97600.0],["2022-06-13",13.1652,13.3557,13.1321,13.2812,104600.0],["2022-06-14",13.3143,13.455,13.2398,13.4468,132000.0],["2022-06-15",13.455,13.5544,13.2977,13.4468,137300.0],["2022-06-16",13.3971,13.3971,13.1321,13.157,109500.0],["2022-06-17",13.2149,13.3474,13.1901,13.1984,107600.0],["2022-06-21",13.2977,13.4302,13.1818,13.3391,145500.0],["2022-06-22",13.455,13.455,13.3226,13.364,58000.0],["2022-06-23",13.3722,13.4799,13.2894,13.4468,157600.0],["2022-06-24",13.455,14.0843,13.4219,13.985,302800.0],["2022-06-27",13.985,13.985,13.5544,13.5875,358900.0],["2022-06-28",13.6952,14.0678,13.6869,13.8939,151200.0],["2022-06-29",13.8608,14.0015,13.6786,13.927,101400.0],["2022-06-30",13.8194,14.1174,13.7283,14.1174,125800.0],["2022-07-01",14.076,14.1837,13.869,14.1754,119200.0],["2022-07-05",14.0429,14.0926,13.5461,13.9684,106600.0],["2022-07-06",13.985,14.0098,13.7448,13.927,113300.0],["2022-07-07",13.9518,14.0264,13.7531,13.7531,123100.0],["2022-07-08",13.8359,13.9436,13.6455,13.8773,123500.0],["2022-07-11",13.9104,14.0098,13.7862,14.0098,118300.0],["2022-07-12",13.9022,13.9684,13.7614,13.7614,91900.0],["2022-07-13",13.9436,13.9436,13.662,13.6952,81900.0],["2022-07-14",13.5792,13.5792,13.2149,13.3888,115200.0],["2022-07-15",13.6124,13.6124,13.306,13.3474,98700.0],["2022-07-18",13.4633,13.5461,13.2977,13.3143,68400.0],["2022-07-19",13.4302,13.6538,13.3722,13.5958,100400.0],["2022-07-20",13.5296,13.9187,13.306,13.4302,102800.0],["2022-07-21",13.4054,13.5958,13.2812,13.5958,92900.0],["2022-07-22",13.5792,13.5792,13.2398,13.2977,129600.0],["2022-07-25",13.306,13.4633,13.2977,13.3391,153600.0],["2022-07-26",13.364,13.4468,13.2812,13.364,175400.0],["2022-07-27",13.4302,13.5296,13.3722,13.513,129900.0],["2022-07-28",12.9996,13.2315,12.0474,12.1302,307100.0],["2022-07-29",12.3019,12.4275,11.8497,11.8581,134100.0],["2022-08-01",11.8078,12.1009,11.6822,11.9167,231800.0],["2022-08-02",11.8832,12.2684,11.8413,12.1009,202600.0],["2022-08-03",12.2265,12.2349,11.9837,12.0842,155700.0],["2022-08-04",12.0423,12.1177,11.9753,12.0256,160100.0],["2022-08-05",12.0339,12.1344,11.9418,12.1177,115800.0],["2022-08-08",12.126,12.327,12.126,12.2265,121300.0],["2022-08-09",12.2349,12.4861,12.2349,12.3354,110800.0],["2022-08-10",12.3522,12.4778,12.26,12.3438,82300.0],["2022-08-11",12.394,12.4778,12.3689,12.3857,86100.0],["2022-08-12",12.4526,12.7457,12.394,12.6453,119700.0],["2022-08-15",12.6453,12.9384,12.5364,12.8044,104500.0],["2022-08-16",12.7374,12.93,12.7206,12.863,68600.0],["2022-08-17",12.8379,13.0305,12.8127,13.0054,79100.0],["2022-08-18",12.9467,13.064,12.863,12.9049,73200.0],["2022-08-19",12.9384,13.0723,12.8211,12.9886,78700.0],["2022-08-22",12.9216,12.9216,12.6871,12.7541,63700.0],["2022-08-23",12.8044,12.8211,12.528,12.5364,54000.0],["2022-08-24",12.5615,12.5699,12.4359,12.5196,60600.0],["2022-08-25",12.5866,12.6285,12.528,12.595,58000.0],["2022-08-26",12.5783,12.6453,12.4694,12.4945,70100.0],["2022-08-29",12.461,12.4778,12.3354,12.3522,61400.0],["2022-08-30",12.3522,12.3605,12.1763,12.2182,60400.0],["2022-08-31",12.1763,12.2098,12.1093,12.1595,93200.0],["2022-09-01",12.2349,12.2349,12.0004,12.0339,107300.0],["2022-09-02",12.1177,12.3773,11.9921,12.0591,58300.0],["2022-09-06",12.0674,12.0674,11.8581,11.9753,99600.0],["2022-09-07",11.9502,12.3019,11.9418,12.2349,76200.0],["2022-09-08",12.1595,12.2517,12.1009,12.1679,53100.0],["2022-09-09",12.126,12.2852,12.126,12.26,57800.0],["2022-09-12",12.2433,12.4443,12.1763,12.2014,72100.0],["2022-09-13",12.1428,12.1763,11.9083,11.9837,89200.0],["2022-09-14",11.9753,12.2014,11.9753,12.1344,149700.0],["2022-09-15",12.1093,12.126,11.9083,11.9334,61000.0],["2022-09-16",11.8497,12.0256,11.8329,11.9418,101900.0],["2022-09-19",11.8497,12.1763,11.8497,12.1595,54800.0],["2022-09-20",12.0758,12.126,11.9586,11.9586,75900.0],["2022-09-21",12.0088,12.0758,11.8162,11.8329,119000.0],["2022-09-22",11.8748,11.8748,11.6487,11.7325,77500.0],["2022-09-23",11.7325,11.9669,11.5566,11.5985,85000.0],["2022-09-26",11.6236,11.6403,11.4142,11.5147,77000.0],["2022-09-27",11.5231,11.5901,11.3891,11.5063,59600.0],["2022-09-28",11.565,11.632,11.4142,11.5147,56900.0],["2022-09-29",11.5147,11.5985,11.4142,11.5817,44900.0],["2022-09-30",11.5315,11.6571,11.2802,11.297,101900.0],["2022-10-03",11.2802,11.3975,10.9285,11.3054,86900.0],["2022-10-04",11.3891,11.6236,11.3472,11.5398,46700.0],["2022-10-05",11.5482,11.5482,11.3389,11.3807,42300.0],["2022-10-06",11.3556,11.3556,11.1797,11.2635,60800.0],["2022-10-07",11.3389,11.3389,10.9704,11.0123,34400.0],["2022-10-10",11.0123,11.2132,11.0123,11.163,33100.0],["2022-10-11",11.1379,11.4896,11.1379,11.3975,56500.0],["2022-10-12",11.3305,11.5817,11.2132,11.431,56500.0],["2022-10-13",11.3137,11.9334,11.1714,11.8916,57500.0],["2022-10-14",11.9083,12.0507,11.8748,11.8999,40200.0],["2022-10-17",12.0088,12.0925,11.9418,12.0591,40000.0],["2022-10-18",12.1428,12.2265,11.9921,12.0339,39200.0],["2022-10-19",12.0256,12.1009,11.9251,12.0256,40800.0],["2022-10-20",12.0674,12.0674,11.7241,11.8413,37300.0],["2022-10-21",11.9251,12.2517,11.8916,12.2349,66300.0],["2022-10-24",12.3857,12.4694,12.3354,12.3857,61000.0],["2022-10-25",12.3103,12.5113,12.26,12.4275,45100.0],["2022-10-26",12.4778,12.4778,12.2935,12.4108,46100.0],["2022-10-27",11.9251,12.4778,11.9251,12.0591,56800.0],["2022-10-28",12.2517,12.4108,12.126,12.327,49500.0],["2022-10-31",12.2466,12.4668,12.2212,12.399,47400.0],["2022-11-01",12.4244,12.5599,12.3567,12.4583,49800.0],["2022-11-02",12.4498,12.5007,12.2635,12.3736,63700.0],["2022-11-03",12.3821,12.6192,12.3228,12.5599,28800.0],["2022-11-04",12.4922,12.7039,12.4075,12.7039,53100.0],["2022-11-07",12.814,13.2375,12.7886,13.1358,77100.0],["2022-11-08",13.1274,13.2205,13.0342,13.0935,55100.0],["2022-11-09",13.1104,13.2375,12.8818,12.9749,71100.0],["2022-11-10",13.1867,13.2036,12.8055,13.0766,59400.0],["2022-11-11",13.0512,13.1104,12.8902,12.9411,41300.0],["2022-11-14",12.8733,12.9411,12.7293,12.814,103300.0],["2022-11-15",12.8394,13.0935,12.8394,12.9749,56100.0],["2022-11-16",13.0088,13.1443,12.9241,12.9834,52700.0],["2022-11-17",12.9834,12.9919,12.8902,12.9495,51900.0],["2022-11-18",13.085,13.102,12.7971,12.9072,53300.0],["2022-11-21",12.8902,13.0257,12.8902,13.0003,45000.0],["2022-11-22",12.9919,13.0003,12.8055,12.8902,45500.0],["2022-11-23",12.9326,12.9326,12.7971,12.8394,19300.0],["2022-11-25",12.7124,12.9919,12.7124,12.9072,9800.0],["2022-11-28",12.8733,12.9156,12.6362,12.6616,37500.0],["2022-11-29",12.6785,12.7463,12.6108,12.6446,29200.0],["2022-11-30",12.6531,12.6531,12.3905,12.5938,149100.0],["2022-12-01",12.6446,12.6446,12.4922,12.5176,36800.0],["2022-12-02",12.4583,12.5853,12.2974,12.4922,46600.0],["2022-12-05",12.4414,12.6023,12.3821,12.5515,69500.0],["2022-12-06",12.5345,12.7547,12.3736,12.6785,126600.0],["2022-12-07",12.6192,12.6192,12.2212,12.2212,41800.0],["2022-12-08",12.2889,12.4244,12.2466,12.3143,25400.0],["2022-12-09",12.3397,12.3821,12.1195,12.1449,33900.0],["2022-12-12",12.1449,12.3228,12.001,12.0941,65100.0],["2022-12-13",12.2974,12.3651,12.0687,12.0941,95000.0],["2022-12-14",12.0772,12.1449,11.857,11.9332,55800.0],["2022-12-15",12.1111,12.1111,11.5013,11.5352,53400.0],["2022-12-16",11.4166,11.8824,11.4081,11.8146,143400.0],["2022-12-19",11.8231,11.9417,11.7384,11.7977,33600.0],["2022-12-20",11.6114,11.9671,11.6029,11.8062,31400.0],["2022-12-21",11.8739,12.1703,11.8231,12.1111,34900.0],["2022-12-22",12.0433,12.1534,11.9247,12.0348,37100.0],["2022-12-23",12.0179,12.1703,12.0179,12.1703,29800.0],["2022-12-27",12.1703,12.3228,12.1449,12.1619,27700.0],["2022-12-28",12.1195,12.2635,12.1195,12.2212,35800.0],["2022-12-29",12.1534,12.3567,12.1534,12.2635,27300.0],["2022-12-30",12.1958,12.2635,11.9925,12.0264,26300.0],["2023-01-03",12.0518,12.2974,11.9925,12.1788,40000.0],["2023-01-04",12.2381,12.3482,12.1788,12.2212,28600.0],["2023-01-05",12.1534,12.3059,12.1026,12.1788,20700.0],["2023-01-06",12.1958,12.6277,12.1958,12.6277,30900.0],["2023-01-09",12.5091,12.6446,12.1534,12.1619,31000.0],["2023-01-10",12.0857,12.3905,12.0348,12.2889,24100.0],["2023-01-11",12.272,12.5515,12.1534,12.5176,41000.0],["2023-01-12",12.4498,12.7547,12.4498,12.6531,17700.0],["2023-01-13",12.6446,12.9156,12.5176,12.8818,26500.0],["2023-01-17",12.9156,12.9156,12.7209,12.7632,30500.0],["2023-01-18",12.8225,12.9072,12.7124,12.8394,21800.0],["2023-01-19",12.8648,12.958,12.7886,12.831,16800.0],["2023-01-20",12.8987,12.8987,12.6192,12.8902,31500.0],["2023-01-23",12.8225,12.9072,12.7209,12.831,24400.0],["2023-01-24",12.8733,12.9834,12.7378,12.8648,28300.0],["2023-01-25",12.7293,12.9241,12.6954,12.8479,27400.0],["2023-01-26",12.9326,12.9411,12.7886,12.831,17800.0],["2023-01-27",12.7378,12.831,12.687,12.7971,28700.0],["2023-01-30",12.7039,12.8987,12.7039,12.8479,26100.0],["2023-01-31",12.8693,13.0577,12.8693,12.9977,27500.0],["2023-02-01",12.9378,13.1861,12.895,13.032,58900.0],["2023-02-02",13.1005,13.1005,12.8779,13.0919,27100.0],["2023-02-03",13.1176,13.2717,13.0149,13.1775,24600.0],["2023-02-06",13.2032,13.2375,12.972,13.2375,21500.0],["2023-02-07",13.0491,13.2032,13.0149,13.1433,21100.0],["2023-02-08",13.0577,13.246,13.0577,13.1005,24800.0],["2023-02-09",13.1005,13.1262,12.9207,13.0662,23400.0],["2023-02-10",13.1176,13.1176,12.895,12.9378,21600.0],["2023-02-13",12.9378,13.2032,12.9378,13.0405,35300.0],["2023-02-14",12.9892,13.109,12.9635,12.9635,22300.0],["2023-02-15",12.9549,13.1433,12.9292,12.9635,60100.0],["2023-02-16",12.9806,13.1262,12.9035,13.0919,36800.0],["2023-02-17",13.1347,13.1347,12.9121,13.0491,65600.0],["2023-02-21",12.9806,13.0405,12.9207,12.972,38800.0],["2023-02-22",13.032,13.0662,12.8607,12.8607,41200.0],["2023-02-23",12.9635,13.0063,12.8008,12.9549,126600.0],["2023-02-24",12.9378,13.246,12.8693,13.1347,83700.0],["2023-02-27",13.1347,13.2204,13.109,13.2032,26100.0],["2023-02-28",13.1519,13.2632,13.0063,13.1604,77900.0],["2023-03-01",13.0919,13.3145,13.0834,13.246,32100.0],["2023-03-02",13.1604,13.2717,13.1176,13.1604,30200.0],["2023-03-03",13.1005,13.2289,13.0834,13.1861,31400.0],["2023-03-06",13.2032,13.2032,12.7837,12.9549,117300.0],["2023-03-07",12.9977,13.0491,12.8779,13.0405,45100.0],["2023-03-08",13.1005,13.1433,12.835,12.9292,35700.0],["2023-03-09",12.972,12.972,12.8265,12.8607,42600.0],["2023-03-10",12.7922,12.8436,12.4497,12.5354,38800.0],["2023-03-13",12.4241,12.5782,12.2271,12.3556,59200.0],["2023-03-14",12.6295,12.7066,12.2357,12.6295,73000.0],["2023-03-15",12.4155,12.5354,12.0216,12.347,52000.0],["2023-03-16",12.3042,12.698,12.2785,12.6124,49800.0],["2023-03-17",12.5439,12.8265,12.4326,12.621,185000.0],["2023-03-20",12.6638,12.8779,12.6638,12.7922,50500.0],["2023-03-21",12.9292,13.0491,12.7409,12.7922,74200.0],["2023-03-22",12.8179,12.8179,12.5782,12.5953,44700.0],["2023-03-23",12.6124,12.7237,12.3812,12.4241,40400.0],["2023-03-24",12.347,12.8008,12.347,12.7665,67800.0],["2023-03-27",12.8864,13.0577,12.835,12.9464,58800.0],["2023-03-28",12.895,13.0063,12.8779,12.9977,48000.0],["2023-03-29",12.9892,13.0577,12.8693,12.9806,46300.0],["2023-03-30",12.972,12.9892,12.8179,12.9464,45500.0],["2023-03-31",12.9464,13.1604,12.8436,13.0834,74700.0],["2023-04-03",13.0748,13.1604,12.8522,13.1262,50700.0],["2023-04-04",13.169,13.2204,12.8265,12.9292,30000.0],["2023-04-05",12.895,12.9464,12.7751,12.8693,26000.0],["2023-04-06",12.895,12.9549,12.835,12.9207,21500.0],["2023-04-10",12.9292,13.1176,12.8864,13.0662,29800.0],["2023-04-11",13.032,13.2632,13.032,13.0919,28400.0],["2023-04-12",13.169,13.169,12.9549,13.0491,21100.0],["2023-04-13",12.9464,12.9464,12.6381,12.8607,32900.0],["2023-04-14",12.9207,12.9207,12.4326,12.5354,28700.0],["2023-04-17",12.4669,12.6295,12.4669,12.5953,19900.0],["2023-04-18",12.6295,12.698,12.621,12.6638,21200.0],["2023-04-19",12.6895,12.6895,12.5011,12.6467,19100.0],["2023-04-20",12.6552,12.9464,12.6381,12.895,23100.0],["2023-04-21",12.835,12.835,12.6039,12.6895,29400.0],["2023-04-24",12.6724,12.972,12.5953,12.6039,16300.0],["2023-04-25",12.5439,12.9549,12.5439,12.6895,27700.0],["2023-04-26",12.6295,12.6295,12.3812,12.4241,33100.0],["2023-04-27",12.4926,12.6724,12.3299,12.6724,18600.0],["2023-04-28",12.6464,12.6637,12.1267,12.196,43800.0],["2023-05-01",12.2826,12.4298,12.2826,12.3952,15900.0],["2023-05-02",12.4125,12.4645,12.1526,12.3432,32700.0],["2023-05-03",12.4385,12.733,12.1526,12.5771,39700.0],["2023-05-04",12.4818,12.5424,12.1526,12.3692,30300.0],["2023-05-05",12.4385,12.6291,12.3779,12.5424,24600.0],["2023-05-08",12.5164,12.5511,12.2739,12.3865,17100.0],["2023-05-09",12.4385,12.4385,12.2046,12.3259,31500.0],["2023-05-10",12.4298,12.4818,12.0487,12.2219,43300.0],["2023-05-11",12.2219,12.2739,12.0747,12.2393,46600.0],["2023-05-12",12.2219,12.4472,12.17,12.4298,29200.0],["2023-05-15",12.4558,12.6724,12.3259,12.4905,31600.0],["2023-05-16",12.4385,12.733,12.3865,12.4991,30200.0],["2023-05-17",12.4905,12.8196,12.4125,12.7243,29800.0],["2023-05-18",12.681,12.8369,12.4905,12.8369,35700.0],["2023-05-19",12.8976,12.9495,12.5164,12.5251,50300.0],["2023-05-22",12.5338,12.8802,12.5338,12.8543,35600.0],["2023-05-23",12.8543,12.9842,12.733,12.8369,37000.0],["2023-05-24",12.8196,12.9322,12.6897,12.8629,46400.0],["2023-05-25",12.8283,12.8716,12.5857,12.681,25400.0],["2023-05-26",12.7243,12.7503,12.5771,12.6724,12500.0],["2023-05-30",12.681,12.8283,12.5251,12.7243,22300.0],["2023-05-31",12.8456,12.8456,12.3605,12.4558,70800.0],["2023-06-01",12.5338,12.6897,12.3519,12.6291,27300.0],["2023-06-02",12.7417,12.9755,12.4818,12.9495,44900.0],["2023-06-05",12.8889,12.9409,12.5251,12.707,21000.0],["2023-06-06",12.7503,13.2094,12.7503,13.1055,33000.0],["2023-06-07",13.1574,13.5559,13.0621,13.4952,53100.0],["2023-06-08",13.4952,13.6512,13.2267,13.6338,23100.0],["2023-06-09",13.2874,13.6252,13.27,13.5039,45100.0],["2023-06-12",13.4693,13.4866,13.2614,13.296,42400.0],["2023-06-13",13.3566,13.5905,13.3307,13.4952,38300.0],["2023-06-14",13.5472,13.6165,13.2614,13.3653,61200.0],["2023-06-15",13.3653,13.4259,13.0621,13.2874,29800.0],["2023-06-16",13.3826,13.4693,13.0621,13.2354,72700.0],["2023-06-20",13.322,13.3653,13.0535,13.1228,33800.0],["2023-06-21",13.1228,13.1314,12.8283,12.9322,33800.0],["2023-06-22",12.9929,12.9929,12.4818,12.811,35800.0],["2023-06-23",12.6983,12.8543,12.5598,12.6724,125300.0],["2023-06-26",12.6291,12.8196,12.5598,12.7157,25200.0],["2023-06-27",12.4645,12.7157,12.4645,12.5511,24800.0],["2023-06-28",12.5598,12.5598,12.2393,12.3779,22600.0],["2023-06-29",12.4731,12.6983,12.4731,12.5684,25300.0],["2023-06-30",12.6117,12.6117,12.4298,12.4991,30700.0],["2023-07-03",12.4991,12.7503,12.3865,12.5684,15000.0],["2023-07-05",12.5598,12.6377,12.4558,12.5338,26500.0],["2023-07-06",12.4298,12.6117,12.3952,12.4558,16300.0],["2023-07-07",12.4298,12.6377,12.4298,12.5251,57500.0],["2023-07-10",12.4731,12.655,12.4125,12.4385,24200.0],["2023-07-11",12.3952,12.5771,12.3172,12.3519,23400.0],["2023-07-12",12.4212,12.5857,12.3865,12.4385,18200.0],["2023-07-13",12.3865,12.5424,12.2479,12.3952,24300.0],["2023-07-14",12.3345,12.3692,12.1526,12.3086,36300.0],["2023-07-17",12.2393,12.6377,12.2393,12.4298,26100.0],["2023-07-18",12.4472,12.5338,12.3259,12.4645,14200.0],["2023-07-19",12.4905,12.6291,12.2653,12.5944,29200.0],["2023-07-20",12.6204,12.811,12.5164,12.707,17400.0],["2023-07-21",12.8629,12.8629,12.5598,12.5857,38200.0],["2023-07-24",12.5771,13.0015,12.5771,12.9322,17100.0],["2023-07-25",12.9322,13.0362,12.7936,12.9582,20400.0],["2023-07-26",12.8629,13.0102,12.6637,13.0102,22400.0],["2023-07-27",12.9062,13.0708,12.8456,13.0448,30900.0],["2023-07-28",13.1055,13.1574,12.7157,12.8976,22600.0],["2023-07-31",12.9501,13.0553,12.6785,12.7661,18000.0],["2023-08-01",12.696,12.88,12.5909,12.8275,30900.0],["2023-08-02",12.8012,13.178,12.8012,13.029,38400.0],["2023-08-03",12.9151,13.1692,12.8625,13.1341,27800.0],["2023-08-04",13.1429,13.1429,12.9414,12.994,23300.0],["2023-08-07",13.0027,13.178,13.0027,13.0903,27300.0],["2023-08-08",12.9852,13.1079,12.8713,13.029,26400.0],["2023-08-09",12.9501,13.064,12.8976,12.9326,40000.0],["2023-08-10",12.9414,12.9501,12.8012,12.8362,25900.0],["2023-08-11",12.7924,13.064,12.7924,12.8713,71100.0],["2023-08-14",12.8976,13.0728,12.8187,12.8713,28200.0],["2023-08-15",12.8976,13.3094,12.7924,13.0202,48100.0],["2023-08-16",13.0202,13.1429,12.8625,12.88,23700.0],["2023-08-17",12.9677,13.1604,12.9677,13.029,30000.0],["2023-08-18",12.9852,13.2042,12.9063,12.9677,33500.0],["2023-08-21",12.8362,13.0027,12.8362,12.88,22300.0],["2023-08-22",12.88,12.8976,12.5646,12.5734,40800.0],["2023-08-23",12.5208,12.7837,12.5208,12.7136,23700.0],["2023-08-24",12.6435,12.8713,12.626,12.8275,31300.0],["2023-08-25",12.8362,12.8976,12.7924,12.8275,14700.0],["2023-08-28",12.8713,12.9501,12.8012,12.8275,20900.0],["2023-08-29",12.7749,12.81,12.7311,12.7661,30700.0],["2023-08-30",12.7136,12.81,12.7048,12.7749,27600.0],["2023-08-31",12.7749,12.88,12.7661,12.8012,29700.0],["2023-09-01",12.88,12.9677,12.88,12.9239,34200.0],["2023-09-05",12.8713,12.8888,12.7399,12.7399,23700.0],["2023-09-06",12.7661,12.8275,12.7048,12.7749,23000.0],["2023-09-07",12.8012,12.8187,12.6172,12.7136,62000.0],["2023-09-08",12.6084,12.7574,12.5909,12.6435,14500.0],["2023-09-11",12.7924,12.7924,12.4858,12.512,23900.0],["2023-09-12",12.4945,12.7223,12.4858,12.6522,28100.0],["2023-09-13",12.6172,12.7136,12.6172,12.6873,15800.0],["2023-09-14",12.7136,12.7924,12.7136,12.7924,20100.0],["2023-09-15",12.8012,13.0465,12.6698,13.0202,188100.0],["2023-09-18",12.9151,13.3094,12.9151,13.2218,41200.0],["2023-09-19",13.2305,13.362,13.178,13.1955,28600.0],["2023-09-20",13.178,13.248,13.1079,13.1429,21200.0],["2023-09-21",13.1341,13.2218,13.0991,13.1955,23300.0],["2023-09-22",13.1955,13.248,13.1079,13.1079,15700.0],["2023-09-25",13.1604,13.1867,12.9414,13.0553,26800.0],["2023-09-26",12.9852,13.0027,12.7311,12.7837,17900.0],["2023-09-27",12.7749,12.7749,12.5559,12.6522,23200.0],["2023-09-28",12.7048,12.7048,12.5559,12.5909,17300.0],["2023-09-29",12.7048,12.7048,12.4069,12.4945,33100.0],["2023-10-02",12.4244,12.4244,12.1966,12.328,28400.0],["2023-10-03",12.3719,12.4157,12.109,12.2054,26400.0],["2023-10-04",12.2229,12.5821,12.2229,12.4157,32000.0],["2023-10-05",12.4157,12.6172,12.4069,12.5734,42600.0],["2023-10-06",12.5909,12.7223,12.5296,12.6172,13900.0],["2023-10-09",12.7311,12.8275,12.6084,12.6698,31400.0],["2023-10-10",12.7223,12.7223,12.5471,12.5646,20700.0],["2023-10-11",12.6785,12.6785,12.3456,12.3981,20000.0],["2023-10-12",12.293,12.4157,12.1791,12.3894,26600.0],["2023-10-13",12.3894,12.5033,12.2317,12.3719,21100.0],["2023-10-16",12.3543,12.6873,12.3456,12.5646,58600.0],["2023-10-17",12.7048,13.0553,12.696,12.9677,37300.0],["2023-10-18",12.9589,12.9589,12.5296,12.5734,23600.0],["2023-10-19",12.6259,12.6698,12.3456,12.4507,15400.0],["2023-10-20",12.4858,12.5734,12.1879,12.3894,35200.0],["2023-10-23",12.442,12.4945,12.1791,12.293,22400.0],["2023-10-24",12.3456,12.4945,12.2054,12.3719,26200.0],["2023-10-25",12.3543,12.5821,12.3018,12.4682,18400.0],["2023-10-26",13.0728,13.0728,12.4244,12.6785,22000.0],["2023-10-27",12.8625,12.8625,12.2667,12.3719,17200.0],["2023-10-30",12.4858,12.5646,12.2842,12.512,22000.0],["2023-10-31",12.6096,12.6096,12.3879,12.5209,18700.0],["2023-11-01",12.5475,12.6805,12.4234,12.5564,16200.0],["2023-11-02",12.6628,12.8401,12.4854,12.7958,20400.0],["2023-11-03",12.982,12.982,12.7249,12.9199,29200.0],["2023-11-06",12.9377,12.9909,12.8135,12.8579,14800.0],["2023-11-07",12.8401,12.8401,12.6539,12.7426,20000.0],["2023-11-08",12.6805,12.8224,12.512,12.8224,20700.0],["2023-11-09",12.8401,12.8401,12.6007,12.6983,21100.0],["2023-11-10",12.5386,12.8579,12.5209,12.7869,19500.0],["2023-11-13",12.8224,12.9022,12.6717,12.7515,17100.0],["2023-11-14",12.8579,13.0175,12.6628,13.0175,42200.0],["2023-11-15",12.9643,13.0086,12.6362,12.6894,86600.0],["2023-11-16",12.6451,12.8401,12.5741,12.6628,18500.0],["2023-11-17",12.716,12.7781,12.4588,12.5386,39800.0],["2023-11-20",12.7337,12.7337,12.4411,12.5653,21800.0],["2023-11-21",12.5919,12.716,12.4677,12.5032,22800.0],["2023-11-22",12.4677,12.6717,12.4588,12.6007,25600.0],["2023-11-24",12.5475,12.8313,12.4588,12.7781,17600.0],["2023-11-27",12.7249,12.849,12.6362,12.7781,28200.0],["2023-11-28",12.6805,12.7071,12.5298,12.5919,29200.0],["2023-11-29",12.6894,12.6894,12.5209,12.5741,21700.0],["2023-11-30",12.5386,12.6717,12.5209,12.6185,41000.0],["2023-12-01",12.6362,12.7692,12.4677,12.6273,61800.0],["2023-12-04",12.5386,12.8579,12.5386,12.8224,38600.0],["2023-12-05",12.7781,12.8401,12.5919,12.6717,41300.0],["2023-12-06",12.6096,12.7603,12.6096,12.6717,32400.0],["2023-12-07",12.6717,12.7958,12.6451,12.7958,29800.0],["2023-12-08",12.6894,12.8579,12.6805,12.8224,30600.0],["2023-12-11",12.8135,12.8845,12.7249,12.8401,33500.0],["2023-12-12",12.8756,12.9022,12.6628,12.8845,23500.0],["2023-12-13",12.8401,13.2037,12.7781,13.0884,106100.0],["2023-12-14",12.8933,13.0618,12.7515,12.7781,74900.0],["2023-12-15",12.8579,12.8667,12.3347,12.4322,259100.0],["2023-12-18",12.4854,12.6539,12.4145,12.512,62800.0],["2023-12-19",12.5741,12.6451,12.3524,12.512,50200.0],["2023-12-20",12.5209,12.5475,12.2815,12.2992,65200.0],["2023-12-21",12.3347,12.4234,12.2726,12.3258,50100.0],["2023-12-22",12.2638,12.7958,12.2638,12.5298,47100.0],["2023-12-26",12.4854,12.5386,12.4056,12.5209,29300.0],["2023-12-27",12.4943,12.6451,12.4411,12.4677,42400.0],["2023-12-28",12.5209,12.5209,12.3524,12.4322,37400.0],["2023-12-29",12.4766,12.5032,12.3347,12.4056,44800.0],["2024-01-02",12.4056,12.6362,12.4056,12.5653,64700.0],["2024-01-03",12.4854,12.6628,12.4322,12.4588,44200.0],["2024-01-04",12.5386,12.583,12.4056,12.4145,34300.0],["2024-01-05",12.3879,12.5032,12.3258,12.379,73700.0],["2024-01-08",12.4322,12.4322,12.317,12.3879,26800.0],["2024-01-09",12.317,12.3258,12.1839,12.2726,42900.0],["2024-01-10",12.246,12.2549,12.1396,12.1928,34800.0],["2024-01-11",12.1219,12.2549,12.0421,12.1839,62000.0],["2024-01-12",12.2549,12.3879,12.2283,12.379,42500.0],["2024-01-16",12.3258,12.512,12.2992,12.3436,70400.0],["2024-01-17",12.3081,12.5032,12.2992,12.4854,57500.0],["2024-01-18",12.4854,12.5386,12.3968,12.5298,29700.0],["2024-01-19",12.6185,12.6451,12.512,12.5919,34800.0],["2024-01-22",12.5741,12.8933,12.5741,12.8933,47700.0],["2024-01-23",12.9466,12.9466,12.716,12.716,59000.0],["2024-01-24",12.8667,13.0352,12.7692,13.0086,51800.0],["2024-01-25",13.053,13.2303,12.9909,13.2303,99100.0],["2024-01-26",13.2924,13.2924,13.1505,13.2214,31200.0],["2024-01-29",13.2126,13.4786,13.1682,13.4431,73600.0],["2024-01-30",13.4697,13.5673,13.4077,13.5229,42700.0],["2024-01-31",13.4691,13.5678,12.7966,13.4602,62800.0],["2024-02-01",13.4243,13.4243,13.1732,13.3167,40500.0],["2024-02-02",13.1642,13.2898,12.7607,13.1822,50600.0],["2024-02-05",13.0387,13.0925,12.958,12.9759,31500.0],["2024-02-06",12.958,13.0208,12.8862,12.9849,23500.0],["2024-02-07",12.9849,12.9849,12.7966,12.7966,25500.0],["2024-02-08",12.8414,12.8683,12.7876,12.8683,20500.0],["2024-02-09",12.8324,13.0387,12.7876,12.9939,38300.0],["2024-02-12",12.9759,13.4153,12.9759,13.2988,65800.0],["2024-02-13",13.1284,13.2449,12.7876,12.8504,55200.0],["2024-02-14",12.967,12.9849,12.7697,12.9311,55000.0],["2024-02-15",13.0208,13.5229,13.0208,13.4602,73600.0],["2024-02-16",13.4512,13.4691,13.2539,13.2629,24500.0],["2024-02-20",13.1463,13.4243,13.1463,13.2001,33400.0],["2024-02-21",13.1194,13.1732,12.9311,12.967,32200.0],["2024-02-22",12.7697,13.0746,12.7428,12.9221,46900.0],["2024-02-23",12.8593,12.967,12.4468,12.5455,63500.0],["2024-02-26",12.4289,12.7966,12.4289,12.7607,39500.0],["2024-02-27",12.7428,12.7428,12.4199,12.5276,77900.0],["2024-02-28",12.4737,12.6441,12.3661,12.4289,63900.0],["2024-02-29",12.5724,12.5993,12.4289,12.5545,84700.0],["2024-03-01",12.4917,12.5545,12.3841,12.5006,43100.0],["2024-03-04",12.5455,12.5724,12.411,12.4379,32200.0],["2024-03-05",12.4289,12.5545,12.2944,12.3123,35100.0],["2024-03-06",12.3303,12.4558,12.2585,12.411,40000.0],["2024-03-07",12.5096,12.5096,12.1509,12.3123,66600.0],["2024-03-08",12.4199,12.5545,12.2137,12.2944,54900.0],["2024-03-11",12.2227,12.3392,12.142,12.1599,43100.0],["2024-03-12",12.124,12.1509,12.0164,12.0971,57400.0],["2024-03-13",12.0792,12.115,11.7653,12.0164,69700.0],["2024-03-14",11.9895,12.0164,11.7653,11.855,64600.0],["2024-03-15",11.7474,12.7517,11.7474,12.7338,527900.0],["2024-03-18",12.6352,12.68,12.3572,12.5276,147000.0],["2024-03-19",12.5186,12.68,12.4917,12.5903,99800.0],["2024-03-20",12.5634,12.6172,12.2675,12.4917,71800.0],["2024-03-21",12.4827,12.6262,12.4737,12.5186,87800.0],["2024-03-22",12.4827,12.5455,12.142,12.1599,53800.0],["2024-03-25",12.2406,12.5096,12.2316,12.3303,40400.0],["2024-03-26",12.3661,12.4827,12.2585,12.3034,47200.0],["2024-03-27",12.393,12.6083,12.393,12.5903,44000.0],["2024-03-28",12.6979,12.8055,12.6441,12.68,60800.0],["2024-04-01",12.6621,12.6621,12.3392,12.4468,34900.0],["2024-04-02",12.3661,12.4468,12.2137,12.3034,46500.0],["2024-04-03",12.2227,12.5006,12.2227,12.411,57400.0],["2024-04-04",12.4289,12.8055,12.393,12.5365,69600.0],["2024-04-05",12.4917,12.4917,12.2496,12.3482,34000.0],["2024-04-08",12.3482,12.4199,12.2854,12.3213,37200.0],["2024-04-09",12.3123,12.3661,12.1061,12.3034,33000.0],["2024-04-10",12.133,12.1778,11.9178,12.133,58300.0],["2024-04-11",12.0164,12.1599,11.8819,12.0164,56000.0],["2024-04-12",12.0433,12.0881,11.8909,11.9447,25700.0],["2024-04-15",12.0074,12.0074,11.8281,11.9357,41100.0],["2024-04-16",11.9178,12.0792,11.8998,12.0702,30900.0],["2024-04-17",12.1599,12.1599,11.9805,11.9985,33300.0],["2024-04-18",11.9985,12.2854,11.9985,12.2316,45400.0],["2024-04-19",12.1509,12.6262,12.1509,12.5724,61100.0],["2024-04-22",12.5545,12.6441,12.3841,12.402,42800.0],["2024-04-23",12.3303,12.4917,12.3123,12.3751,39200.0],["2024-04-24",12.3213,12.5903,12.2047,12.5545,56400.0],["2024-04-25",12.5814,12.6172,12.3751,12.4199,48500.0],["2024-04-26",12.3392,12.3392,12.0164,12.0612,44900.0],["2024-04-29",12.0164,12.133,11.9626,11.9716,44400.0],["2024-04-30",11.9267,12.0612,11.8998,12.0523,35000.0],["2024-05-01",12.1509,12.2944,11.9805,12.1061,61100.0],["2024-05-02",12.1061,12.2316,12.0343,12.124,47200.0],["2024-05-03",12.2137,12.2137,12.0164,12.1509,27900.0],["2024-05-06",12.2406,12.3392,12.0343,12.133,40100.0],["2024-05-07",12.2265,12.2629,12.0994,12.1357,40000.0],["2024-05-08",12.172,12.1993,11.9904,12.1448,48700.0],["2024-05-09",12.0358,12.1539,11.8723,12.0994,111600.0],["2024-05-10",12.1175,12.1175,11.9813,12.0721,39200.0],["2024-05-13",12.1448,12.1448,11.9359,11.9631,41000.0],["2024-05-14",12.063,12.0721,11.954,12.0267,40800.0],["2024-05-15",12.0267,12.054,11.945,11.9904,42000.0],["2024-05-16",12.0358,12.1085,11.8905,12.1085,37000.0],["2024-05-17",12.1448,12.163,12.0176,12.1266,41300.0],["2024-05-20",12.1266,12.2992,11.845,11.8723,48600.0],["2024-05-21",11.8995,11.9086,11.8087,11.8087,38300.0],["2024-05-22",11.8359,12.1902,11.8359,12.1266,75900.0],["2024-05-23",12.0721,12.0721,11.8087,11.8359,44400.0],["2024-05-24",11.8269,11.8723,11.7451,11.8178,34600.0],["2024-05-28",11.8995,11.9813,11.8269,11.8632,57400.0],["2024-05-29",11.7542,11.8541,11.627,11.6906,46600.0],["2024-05-30",11.7724,11.9359,11.7451,11.8359,46300.0],["2024-05-31",11.8178,12.054,11.8178,12.0267,112300.0],["2024-06-03",12.0176,12.0812,11.7996,11.9813,78000.0],["2024-06-04",11.9268,12.0721,11.7724,11.9722,43100.0],["2024-06-05",11.8541,11.9177,11.8178,11.8995,30400.0],["2024-06-06",11.8269,11.9177,11.7451,11.9177,26800.0],["2024-06-07",11.8905,11.9631,11.8269,11.9086,28000.0],["2024-06-10",11.7542,11.845,11.7451,11.8359,16600.0],["2024-06-11",11.7269,11.9086,11.7269,11.8269,40400.0],["2024-06-12",11.9359,12.0176,11.7542,11.7905,30000.0],["2024-06-13",11.7451,11.7542,11.5998,11.6634,26900.0],["2024-06-14",11.5816,11.6361,11.4908,11.5998,37800.0],["2024-06-17",11.5634,11.7451,11.5089,11.7269,39500.0],["2024-06-18",11.6906,11.845,11.5089,11.6724,46300.0],["2024-06-20",11.627,11.8995,11.627,11.8541,39600.0],["2024-06-21",11.845,11.8541,11.2364,11.2818,222500.0],["2024-06-24",11.5634,11.5816,11.3818,11.3999,113700.0],["2024-06-25",11.3454,11.4544,11.2728,11.2818,67300.0],["2024-06-26",11.2455,11.4908,11.1365,11.4908,82800.0],["2024-06-27",11.4181,11.5362,11.3999,11.4454,27400.0],["2024-06-28",11.4908,11.8541,11.2909,11.6997,304700.0],["2024-07-01",11.5816,11.7633,11.4635,11.5453,39000.0],["2024-07-02",11.6361,11.6361,11.4817,11.5725,25400.0],["2024-07-03",11.627,11.627,11.409,11.4908,23000.0],["2024-07-05",11.4181,11.5362,11.2909,11.4908,99300.0],["2024-07-08",11.5907,11.6452,11.4908,11.6179,34900.0],["2024-07-09",11.5907,11.7542,11.5725,11.6179,48800.0],["2024-07-10",11.627,11.8087,11.5907,11.8087,38400.0],["2024-07-11",11.8087,12.1357,11.736,12.1357,55500.0],["2024-07-12",12.2356,12.5717,12.2356,12.2992,50100.0],["2024-07-15",12.3628,12.6262,12.3628,12.4991,55700.0],["2024-07-16",12.5536,12.8351,12.5536,12.6989,73900.0],["2024-07-17",12.6898,13.2439,12.6898,13.2348,80200.0],["2024-07-18",13.0895,13.2348,12.8442,12.8533,47600.0],["2024-07-19",12.9078,12.9078,12.3083,12.3537,24500.0],["2024-07-22",12.3355,12.6353,12.3265,12.4809,64400.0],["2024-07-23",12.4627,12.7352,12.4082,12.7171,36300.0],["2024-07-24",12.7534,12.8715,12.6716,12.7443,32800.0],["2024-07-25",13.2076,13.5073,12.8987,13.4619,61100.0],["2024-07-26",13.3529,13.6618,13.3347,13.5164,67100.0],["2024-07-29",13.5255,13.5346,13.2984,13.471,34800.0],["2024-07-30",13.5255,13.6618,13.4074,13.5982,59900.0],["2024-07-31",13.58,13.6527,13.3802,13.3802,75400.0],["2024-08-01",13.4105,13.4473,12.7855,12.8682,77500.0],["2024-08-02",12.6016,12.8406,12.6016,12.7579,57000.0],["2024-08-05",12.5649,12.666,12.2707,12.5924,68600.0],["2024-08-06",12.5465,12.8314,12.5189,12.7855,61100.0],["2024-08-07",12.9233,13.2359,12.7947,12.8866,52500.0],["2024-08-08",12.9325,12.9877,12.859,12.9417,23200.0],["2024-08-09",13.0153,13.0796,12.9142,13.0796,25900.0],["2024-08-12",13.1439,13.1439,12.8682,12.8682,21900.0],["2024-08-13",12.9877,13.1991,12.905,13.1807,54000.0],["2024-08-14",13.3553,13.53,13.3002,13.4932,48700.0],["2024-08-15",13.6954,13.7874,13.4381,13.5024,106600.0],["2024-08-16",13.4197,13.6311,13.4197,13.5759,43300.0],["2024-08-19",13.4105,13.5943,13.4105,13.4932,36700.0],["2024-08-20",13.53,13.5484,13.3553,13.5024,41700.0],["2024-08-21",13.5208,13.6035,13.3921,13.5024,39000.0],["2024-08-22",13.5759,13.5759,13.3645,13.4381,26000.0],["2024-08-23",13.4656,13.7873,13.4656,13.7598,67300.0],["2024-08-26",13.7414,13.8057,13.6219,13.6679,74300.0],["2024-08-27",13.6862,13.8149,13.5392,13.769,27500.0],["2024-08-28",13.7873,13.9068,13.7506,13.9068,48000.0],["2024-08-29",13.8885,14.0171,13.7782,13.9712,43300.0],["2024-08-30",13.916,14.0171,13.8149,13.9896,44500.0],["2024-09-03",13.8793,14.1182,13.8701,14.0539,85200.0],["2024-09-04",13.9988,14.0999,13.7965,13.962,70100.0],["2024-09-05",14.0631,14.1458,14.0079,14.0447,34800.0],["2024-09-06",14.0355,14.0355,13.8057,13.8793,31800.0],["2024-09-09",13.9436,14.1458,13.8149,13.9252,50800.0],["2024-09-10",13.8976,14.0079,13.8885,14.0079,36900.0],["2024-09-11",13.9712,13.9712,13.723,13.8149,36200.0],["2024-09-12",13.8701,14.0079,13.6771,13.8333,79100.0],["2024-09-13",13.7965,14.1642,13.7965,14.1091,45300.0],["2024-09-16",14.155,14.1826,13.9896,14.0723,37400.0],["2024-09-17",14.0355,14.201,13.9712,14.0907,45400.0],["2024-09-18",14.0263,14.1642,13.9712,14.0171,38300.0],["2024-09-19",14.1642,14.1642,13.8241,13.9804,30100.0],["2024-09-20",13.8793,13.9712,12.9233,12.9601,315700.0],["2024-09-23",13.098,13.4565,13.098,13.3921,92100.0],["2024-09-24",13.4473,13.4473,13.245,13.3002,45100.0],["2024-09-25",13.2818,13.4381,13.1715,13.4105,45300.0],["2024-09-26",13.5116,13.769,13.4105,13.769,76600.0],["2024-09-27",13.6679,13.8333,13.4381,13.4932,37400.0],["2024-09-30",13.4932,13.5668,13.4197,13.5484,22400.0],["2024-10-01",13.6127,13.6127,13.3186,13.5484,30400.0],["2024-10-02",13.5668,13.6035,13.3921,13.4197,16800.0],["2024-10-03",13.4013,13.4013,13.1256,13.2359,63900.0],["2024-10-04",13.2542,13.3829,13.2267,13.2634,33200.0],["2024-10-07",13.2175,13.2818,12.9785,13.0428,45800.0],["2024-10-08",13.0704,13.337,13.0153,13.2542,53500.0],["2024-10-09",13.2818,13.4565,13.2818,13.3186,40400.0],["2024-10-10",13.2359,13.3462,13.2267,13.2726,26900.0],["2024-10-11",13.3278,13.4105,13.2634,13.4013,21800.0],["2024-10-14",13.337,13.4473,13.245,13.4197,27700.0],["2024-10-15",13.5668,13.7598,13.4748,13.4932,39600.0],["2024-10-16",13.5943,13.7598,13.5943,13.7138,41600.0],["2024-10-17",13.7782,13.9804,13.7046,13.8333,36000.0],["2024-10-18",13.8609,13.8609,13.5116,13.6771,26000.0],["2024-10-21",13.7965,13.7965,13.3553,13.4197,36700.0],["2024-10-22",13.3186,13.3186,13.0796,13.2818,19200.0],["2024-10-23",13.2542,13.4565,13.1347,13.3645,31300.0],["2024-10-24",14.0539,14.5594,13.7782,14.5135,119800.0],["2024-10-25",14.4767,14.4767,13.8976,13.9344,53400.0],["2024-10-28",14.0723,14.2837,14.0539,14.1734,45800.0],["2024-10-29",14.2469,14.4032,13.9528,14.3848,120500.0],["2024-10-30",14.3388,14.3664,14.2102,14.2102,33100.0],["2024-10-31",14.2745,14.2837,13.8793,13.9344,85600.0],["2024-11-01",14.0953,14.1975,14.0023,14.086,51000.0],["2024-11-04",13.9279,14.1882,13.9,14.0581,49900.0],["2024-11-05",13.9837,14.4114,13.9837,14.4114,47000.0],["2024-11-06",14.4114,14.6159,14.3277,14.6159,156500.0],["2024-11-07",14.588,14.6903,14.3091,14.6066,69300.0],["2024-11-08",14.588,14.8577,14.5601,14.5973,82000.0],["2024-11-11",14.7368,14.8763,14.4114,14.7833,149000.0],["2024-11-12",14.6624,14.8763,14.5973,14.7833,170700.0],["2024-11-13",14.8112,14.8763,14.6531,14.774,119900.0],["2024-11-14",13.9465,14.7554,13.5932,14.7275,172900.0],["2024-11-15",14.8484,14.8763,14.6066,14.681,93700.0],["2024-11-18",14.5601,14.7833,14.5601,14.5787,60500.0],["2024-11-19",14.523,14.7833,14.3184,14.774,78800.0],["2024-11-20",14.7461,14.7833,14.5694,14.7833,71200.0],["2024-11-21",14.7833,14.8763,14.6252,14.8205,105200.0],["2024-11-22",14.8205,14.867,14.7275,14.8577,129700.0],["2024-11-25",14.867,15.1552,14.7647,15.1459,341800.0],["2024-11-26",15.0808,15.4806,15.0622,15.2854,160800.0],["2024-11-27",15.2854,15.4341,15.0529,15.2761,122200.0],["2024-11-29",15.3412,15.5271,15.3226,15.4713,105500.0],["2024-12-02",15.4434,15.6759,15.3133,15.6015,171400.0],["2024-12-03",15.6108,15.806,15.4341,15.4806,120700.0],["2024-12-04",15.4806,15.4806,15.2482,15.4248,91800.0],["2024-12-05",15.4527,15.6201,15.2761,15.5271,89500.0],["2024-12-06",15.5271,15.5271,15.1273,15.3319,103600.0],["2024-12-09",15.3597,15.3783,14.9878,15.2017,89900.0],["2024-12-10",15.1273,15.3133,14.8856,15.118,152300.0],["2024-12-11",15.211,15.3412,14.9228,15.3133,100200.0],["2024-12-12",15.2761,15.3597,15.1738,15.2761,87600.0],["2024-12-13",15.3597,15.3597,14.9971,15.1831,126000.0],["2024-12-16",15.2854,15.5829,15.0064,15.2296,201300.0],["2024-12-17",15.2203,15.2947,14.9785,15.0436,141700.0],["2024-12-18",15.1273,15.1831,14.588,14.6531,178900.0],["2024-12-19",14.8019,14.9785,14.5137,14.5416,115400.0],["2024-12-20",14.4207,14.6996,14.4207,14.4672,168000.0],["2024-12-23",14.3928,14.4393,14.1603,14.2533,73000.0],["2024-12-24",14.244,14.4858,14.1511,14.4486,61000.0],["2024-12-26",14.3835,14.4672,14.3091,14.4207,77400.0],["2024-12-27",14.337,14.5137,14.2533,14.337,57300.0],["2024-12-30",14.0767,14.3463,13.9651,14.2905,81900.0],["2024-12-31",14.2905,14.4021,14.2068,14.3835,62400.0],["2025-01-02",14.4114,14.5044,14.1139,14.1696,61000.0],["2025-01-03",14.1882,14.244,14.0302,14.0767,66000.0],["2025-01-06",14.0395,14.1418,13.7513,13.7791,97500.0],["2025-01-07",13.8628,14.0116,13.6304,13.742,79400.0],["2025-01-08",13.7234,13.7977,13.6304,13.7605,74300.0],["2025-01-10",13.5839,13.7048,13.2492,13.3793,87400.0],["2025-01-13",13.3236,13.4258,13.212,13.3236,80500.0],["2025-01-14",13.2771,13.3793,13.1748,13.3607,70100.0],["2025-01-15",13.556,13.6025,13.4165,13.5467,66200.0],["2025-01-16",13.5932,13.6118,13.4444,13.5932,54500.0],["2025-01-17",13.649,13.7512,13.463,13.5653,119100.0],["2025-01-21",13.5653,13.7698,13.5095,13.5281,75400.0],["2025-01-22",13.4909,13.5374,13.2771,13.2771,94600.0],["2025-01-23",13.3236,13.5467,13.305,13.5467,104400.0],["2025-01-24",13.463,13.6397,13.3515,13.6211,75600.0],["2025-01-27",13.6676,14.0023,13.6676,13.7884,192000.0],["2025-01-28",13.7605,13.7977,13.5467,13.7327,67700.0],["2025-01-29",13.6769,13.7513,13.6025,13.6583,138800.0],["2025-01-30",13.6955,13.7234,13.3236,13.5746,140900.0],["2025-01-31",13.5188,13.8907,13.5188,13.7884,245000.0],["2025-02-03",13.5932,13.8442,13.4258,13.807,106800.0],["2025-02-04",13.7534,13.951,13.4053,13.9039,78800.0],["2025-02-05",13.7722,14.1579,13.7722,14.1579,52500.0],["2025-02-06",14.1956,14.3837,14.0639,14.3837,65200.0],["2025-02-07",14.4025,14.4025,13.9886,14.1579,54000.0],["2025-02-10",14.1956,14.2426,14.0356,14.1579,85600.0],["2025-02-11",14.1485,14.3273,13.998,14.299,40400.0],["2025-02-12",14.205,14.2802,14.045,14.1673,42700.0],["2025-02-13",14.1956,14.4307,14.1015,14.4119,68100.0],["2025-02-14",14.4401,14.4401,14.2238,14.3084,48000.0],["2025-02-18",14.3084,14.4213,14.1767,14.2896,54600.0],["2025-02-19",14.299,14.4025,14.1673,14.2708,56400.0],["2025-02-20",14.4025,15.014,14.1579,14.6565,146800.0],["2025-02-21",14.807,14.9199,14.6001,14.6565,63000.0],["2025-02-24",14.6565,15.1363,14.6565,15.014,100100.0],["2025-02-25",15.014,15.7478,14.3555,15.6349,143000.0],["2025-02-26",15.5878,15.9923,15.1457,15.9829,122200.0],["2025-02-27",15.9923,16.3028,15.7195,16.3028,158100.0],["2025-02-28",16.2746,16.4815,15.8606,16.4533,186000.0],["2025-03-03",16.4721,17.1118,16.284,17.093,204400.0],["2025-03-04",16.9801,17.0365,16.5474,16.7543,180600.0],["2025-03-05",16.7261,17.0648,16.6414,16.8766,143500.0],["2025-03-06",16.8766,16.9895,16.6697,16.9237,113700.0],["2025-03-07",16.9048,17.0177,16.5944,16.839,165500.0],["2025-03-10",16.8578,16.9801,16.5097,16.5286,125900.0],["2025-03-11",16.6038,16.8672,16.4815,16.8014,115500.0],["2025-03-12",16.7637,16.8672,16.4345,16.6603,80100.0],["2025-03-13",16.7449,17.1683,16.7449,17.0554,167300.0],["2025-03-14",17.0365,17.1777,16.9801,17.1212,70100.0],["2025-03-17",17.1118,17.4505,16.9143,17.4505,131900.0],["2025-03-18",17.4505,17.7797,17.3,17.3564,142400.0],["2025-03-19",17.3564,17.5822,17.0177,17.3376,102200.0],["2025-03-20",17.3564,17.394,17.0365,17.3094,138400.0],["2025-03-21",17.2811,17.4034,17.046,17.1494,162000.0],["2025-03-24",17.2153,17.3282,17.0177,17.2623,79500.0],["2025-03-25",17.3282,17.4222,17.1494,17.2435,92800.0],["2025-03-26",17.3094,17.8268,17.2623,17.6574,106600.0],["2025-03-27",17.6951,18.0713,17.5351,18.0243,122200.0],["2025-03-28",18.0902,18.2971,17.9679,18.2595,85200.0],["2025-03-31",18.1936,18.617,18.1842,18.4665,114000.0],["2025-04-01",18.6734,18.6922,18.3253,18.5511,112100.0],["2025-04-02",18.4759,18.4759,18.0713,18.3724,81300.0],["2025-04-03",17.902,18.5135,17.8738,18.4288,89900.0],["2025-04-04",18.2407,18.3442,17.3282,17.5539,111600.0],["2025-04-07",17.14,17.3846,16.585,16.792,125500.0],["2025-04-08",17.046,17.3752,16.6603,16.9519,91900.0],["2025-04-09",16.7449,17.6951,16.5944,17.1683,116200.0],["2025-04-10",17.1306,17.347,16.8296,17.1306,97700.0],["2025-04-11",17.0836,17.6951,16.7261,16.9143,53800.0],["2025-04-14",17.0271,17.3282,16.9613,17.2341,92600.0],["2025-04-15",17.1871,17.4128,17.0271,17.0742,64200.0],["2025-04-16",17.0742,17.2811,16.9519,17.0648,60400.0],["2025-04-17",17.0648,17.3188,16.9707,17.1588,90300.0],["2025-04-21",17.1965,17.3846,16.6885,16.792,76800.0],["2025-04-22",17.0742,17.6857,17.0271,17.5351,116800.0],["2025-04-23",17.7139,17.8362,17.2529,17.4505,108100.0],["2025-04-24",18.9556,19.2943,17.1683,18.3912,208100.0],["2025-04-25",18.3348,18.3912,17.6386,18.0243,112500.0],["2025-04-28",17.855,18.5417,17.8456,18.2783,221800.0],["2025-04-29",18.2407,18.3912,17.9208,18.2689,125100.0],["2025-04-30",18.2501,18.3536,17.9114,18.2031,121400.0],["2025-05-01",18.1964,18.5193,17.997,18.3863,161700.0],["2025-05-02",18.5478,18.7757,18.3389,18.6143,135600.0],["2025-05-05",18.6143,19.0132,18.4148,18.9942,163400.0],["2025-05-06",18.8517,18.8992,18.4813,18.8327,144900.0],["2025-05-07",18.7567,19.0226,18.6903,18.7187,102800.0],["2025-05-08",18.7282,18.9277,18.4148,18.9087,158700.0],["2025-05-09",18.9372,19.0321,18.7187,18.7282,75100.0],["2025-05-12",18.8802,18.9562,18.5858,18.8137,173600.0],["2025-05-13",18.8517,19.0416,18.6048,18.7852,164600.0],["2025-05-14",18.8327,18.9657,18.1774,18.7377,256800.0],["2025-05-15",18.7852,19.4215,18.7852,19.412,220100.0],["2025-05-16",19.3835,19.8014,19.2126,19.621,105100.0],["2025-05-19",19.621,19.8489,19.5165,19.8109,110600.0],["2025-05-20",19.8394,20.0578,19.431,19.5735,101500.0],["2025-05-21",19.431,19.7634,19.1746,19.412,85000.0],["2025-05-22",19.3266,19.3266,18.8802,18.8802,116100.0],["2025-05-23",18.7567,18.8897,18.5193,18.7567,82100.0],["2025-05-27",18.9277,19.374,18.8422,19.2696,138700.0],["2025-05-28",19.2031,19.3645,18.9657,19.0037,73000.0],["2025-05-29",19.0132,19.1556,18.8612,19.1556,76300.0],["2025-05-30",19.1556,19.6495,18.5193,19.1841,134200.0],["2025-06-02",19.1936,19.3835,19.0891,19.355,157100.0],["2025-06-03",19.2886,19.2886,18.9277,18.9372,87900.0],["2025-06-04",19.0037,19.2696,18.4908,18.5098,106300.0],["2025-06-05",18.5003,19.0796,18.3009,18.5858,104600.0],["2025-06-06",18.7187,18.9847,18.4053,18.5003,85200.0],["2025-06-09",18.5573,19.0132,17.978,18.3863,160900.0],["2025-06-10",18.3294,18.6618,17.9115,18.016,126000.0],["2025-06-11",18.0444,18.1964,18.0065,18.1014,119900.0],["2025-06-12",18.0539,18.3673,18.0065,18.3484,92200.0],["2025-06-13",18.2534,18.5098,17.883,17.902,100800.0],["2025-06-16",17.997,18.7472,17.997,18.1869,259600.0],["2025-06-17",18.1299,18.3199,18.0444,18.1204,116200.0],["2025-06-18",18.1204,18.3578,18.0065,18.0065,233900.0],["2025-06-20",18.1679,18.4338,18.0729,18.1109,233600.0],["2025-06-23",18.1109,18.6238,18.1109,18.5953,179400.0],["2025-06-24",18.6048,18.6997,18.3579,18.3768,112500.0],["2025-06-25",18.3863,18.6238,18.1584,18.5383,216700.0],["2025-06-26",18.5193,18.7472,18.3768,18.6997,119300.0],["2025-06-27",18.7567,19.0891,18.6143,18.9372,695700.0],["2025-06-30",18.9372,19.1556,18.7757,19.0131,232200.0],["2025-07-01",19.0037,19.0037,18.4718,18.5668,204600.0],["2025-07-02",18.6618,18.6618,17.7405,17.978,201300.0],["2025-07-03",18.0919,18.3768,17.997,18.3673,108700.0],["2025-07-07",18.3484,18.4243,17.9495,18.0729,170600.0],["2025-07-08",18.0824,18.2439,17.807,17.921,183900.0],["2025-07-09",18.0349,18.0349,17.6646,17.788,87000.0],["2025-07-10",17.731,17.8165,17.3417,17.7026,147500.0],["2025-07-11",17.6741,17.8545,17.2562,17.3607,143500.0],["2025-07-14",17.3702,17.845,17.3702,17.826,127100.0],["2025-07-15",17.75,17.75,17.3892,17.4271,152500.0],["2025-07-16",17.5506,17.6646,17.3986,17.5696,138300.0],["2025-07-17",17.4841,17.6361,17.4176,17.5696,102600.0],["2025-07-18",17.6076,17.731,17.3417,17.4176,100400.0],["2025-07-21",17.4176,17.5601,17.3227,17.3607,96400.0],["2025-07-22",17.3607,17.4841,17.3227,17.3986,80100.0],["2025-07-23",17.4366,17.6456,17.1707,17.5886,145500.0],["2025-07-24",17.6741,17.75,16.3065,16.5059,247600.0],["2025-07-25",16.5249,16.6009,16.3065,16.4869,200700.0],["2025-07-28",16.5249,17.0568,16.3635,16.8288,267600.0],["2025-07-29",16.8858,16.8858,16.4489,16.5629,192600.0],["2025-07-30",16.5724,16.7813,16.392,16.4584,134400.0],["2025-07-31",16.4299,16.7244,16.259,16.2875,156000.0],["2025-08-01",16.2808,16.4728,15.8488,16.0792,227600.0],["2025-08-04",16.1272,16.3288,16.0216,16.2904,127700.0],["2025-08-05",16.348,16.5208,16.2808,16.3192,119800.0],["2025-08-06",16.2904,16.4344,16.1944,16.3864,125700.0],["2025-08-07",16.3384,16.4248,16.108,16.1848,166600.0],["2025-08-08",16.0888,16.3768,15.8776,16.2424,156000.0],["2025-08-11",16.1944,16.5784,15.8968,16.4536,244400.0],["2025-08-12",16.5112,16.7703,16.4536,16.7415,134100.0],["2025-08-13",16.7799,16.9911,16.6551,16.9239,133800.0],["2025-08-14",16.9047,16.9815,16.7607,16.8087,115800.0],["2025-08-15",16.9143,17.0391,16.5304,16.6839,435500.0],["2025-08-18",16.5976,16.6263,16.3672,16.4248,109100.0],["2025-08-19",16.4344,16.7895,16.4344,16.6935,118500.0],["2025-08-20",16.6839,16.9911,16.6839,16.8471,110900.0],["2025-08-21",16.8087,16.9623,16.6935,16.8183,82300.0],["2025-08-22",16.8567,17.0775,16.7703,16.8855,106500.0],["2025-08-25",16.8471,16.9335,16.6264,16.7127,77800.0],["2025-08-26",16.7895,16.7895,16.6168,16.7127,118000.0],["2025-08-27",16.6359,16.8663,16.6263,16.8567,90200.0],["2025-08-28",16.8183,17.0007,16.6839,16.9623,107200.0],["2025-08-29",16.9815,17.1927,16.9815,17.1735,112400.0],["2025-09-02",17.5383,17.6535,17.0871,17.6151,271000.0],["2025-09-03",17.5767,17.7879,17.4711,17.6535,187500.0],["2025-09-04",17.7591,18.7094,17.7591,18.6902,295500.0],["2025-09-05",18.767,18.767,18.0183,18.1047,146000.0],["2025-09-08",18.2007,18.5367,17.9415,18.5175,200300.0],["2025-09-09",18.5559,18.7286,18.3351,18.5079,150700.0],["2025-09-10",18.4119,18.4983,17.9607,18.3351,168700.0],["2025-09-11",18.3831,18.9494,18.3351,18.9302,118600.0],["2025-09-12",18.9206,18.9206,18.671,18.6998,128400.0],["2025-09-15",18.719,18.9014,18.3831,18.4695,215900.0],["2025-09-16",18.4599,18.4599,18.1431,18.2775,102600.0],["2025-09-17",18.3255,18.7094,18.3063,18.3831,101600.0],["2025-09-18",18.3063,18.7862,18.1719,18.7286,100500.0],["2025-09-19",18.8054,18.8054,18.2583,18.5559,477000.0],["2025-09-22",18.5559,18.6806,18.2487,18.5847,140400.0],["2025-09-23",18.5751,18.7574,18.4407,18.4791,93700.0],["2025-09-24",18.4695,18.6231,18.2775,18.3543,95600.0],["2025-09-25",18.4023,18.6038,18.1047,18.2199,90900.0],["2025-09-26",18.2295,18.6614,18.2295,18.6614,123100.0],["2025-09-29",18.6518,18.6518,18.3831,18.4503,128600.0],["2025-09-30",18.3927,18.7094,18.2967,18.6134,156700.0],["2025-10-01",18.6134,18.7478,18.4407,18.4791,151100.0],["2025-10-02",18.4023,18.5463,18.2775,18.4311,117500.0],["2025-10-03",18.5175,18.7286,18.3639,18.5367,98500.0],["2025-10-06",18.6038,18.9206,18.5367,18.6806,99900.0],["2025-10-07",18.671,18.8822,18.6422,18.8822,101400.0],["2025-10-08",18.8918,18.9206,18.6998,18.7094,92800.0],["2025-10-09",18.7286,18.7766,18.3255,18.4119,92700.0],["2025-10-10",18.5271,18.6518,18.2487,18.3063,97500.0],["2025-10-13",18.4119,18.4983,17.9607,18.0855,166700.0],["2025-10-14",18.0087,18.719,17.9223,18.6614,140000.0],["2025-10-15",18.6902,18.9686,18.2775,18.623,147000.0],["2025-10-16",18.6614,18.6614,18.2871,18.4407,164100.0],["2025-10-17",18.4407,18.6902,18.3735,18.4023,155100.0],["2025-10-20",18.4311,18.4311,18.2391,18.3831,74500.0],["2025-10-21",18.4023,18.5751,18.2487,18.5367,106100.0],["2025-10-22",18.5175,18.5751,18.2391,18.5655,96600.0],["2025-10-23",18.5943,18.6519,18.4695,18.5367,151600.0],["2025-10-24",18.5751,18.7094,18.3255,18.3447,81100.0],["2025-10-27",18.3447,18.5367,18.2871,18.4983,111000.0],["2025-10-28",18.4983,18.4983,18.0759,18.2199,94200.0],["2025-10-29",18.1047,18.3255,17.8071,17.8455,110500.0],["2025-10-30",17.8455,18.1335,17.3559,17.6439,125700.0],["2025-10-31",17.6439,18.0375,17.5287,17.9991,105100.0],["2025-11-03",17.905,18.0989,17.5754,17.9341,139100.0],["2025-11-04",17.9244,18.3025,17.9244,18.254,116300.0],["2025-11-05",18.254,18.6806,18.1862,18.6709,157600.0],["2025-11-06",18.7775,18.7872,18.4285,18.4479,91100.0],["2025-11-07",18.5836,18.7387,18.4188,18.6515,113100.0],["2025-11-10",18.6709,18.9423,18.3219,18.8551,89100.0],["2025-11-11",18.8938,19.1459,18.8745,19.1265,86200.0],["2025-11-12",18.9423,19.3882,18.8357,19.175,92700.0],["2025-11-13",19.1653,19.2913,18.826,19.2816,124200.0],["2025-11-14",19.3301,19.4464,18.9908,19.3689,141100.0],["2025-11-17",19.3204,19.6597,19.1556,19.175,120900.0],["2025-11-18",19.1847,19.3495,19.1168,19.2913,92600.0],["2025-11-19",19.2428,19.3301,18.826,18.9326,127100.0],["2025-11-20",18.9617,19.1071,18.7484,18.9035,134900.0],["2025-11-21",18.8551,19.2913,18.826,19.1459,97500.0],["2025-11-24",19.1459,19.3204,18.9132,19.2622,98800.0],["2025-11-25",19.3979,19.7566,19.2719,19.4852,127800.0],["2025-11-26",19.4755,19.8923,18.9229,19.873,139100.0],["2025-11-28",19.9699,19.9699,19.3979,19.5143,65600.0],["2025-12-01",19.4949,19.7178,19.4173,19.4464,166400.0],["2025-12-02",19.4561,19.4561,19.1944,19.2622,111400.0],["2025-12-03",19.2622,19.5046,19.0005,19.3204,110500.0],["2025-12-04",19.4173,19.6888,19.0199,19.0296,128400.0],["2025-12-05",19.049,19.1459,18.7097,18.7775,95800.0],["2025-12-08",18.7872,19.0296,18.6709,18.9229,113400.0],["2025-12-09",18.9908,19.2719,18.9908,19.2428,113100.0],["2025-12-10",19.301,19.6209,18.8066,19.4755,194800.0],["2025-12-11",19.5724,19.8245,19.3689,19.6209,120600.0],["2025-12-12",19.65,19.7857,19.3882,19.7372,161300.0],["2025-12-15",19.8536,19.9602,19.5918,19.9214,124000.0],["2025-12-16",19.9408,20.1444,19.8536,19.999,102100.0],["2025-12-17",19.9796,20.0862,19.8923,20.0765,77500.0],["2025-12-18",20.1153,20.3674,19.9214,20.3092,86500.0],["2025-12-19",20.1929,20.4158,19.873,19.902,150200.0],["2025-12-22",19.8051,19.9408,19.5821,19.6306,117500.0],["2025-12-23",19.6403,19.7082,19.5337,19.5337,87500.0],["2025-12-24",19.5627,19.6888,19.5627,19.6209,36800.0],["2025-12-26",19.5434,19.7954,19.4173,19.5046,73100.0],["2025-12-29",19.5143,19.6403,19.2913,19.5434,117400.0],["2025-12-30",19.3398,19.5337,19.2816,19.4367,65900.0],["2025-12-31",19.553,19.6015,19.2913,19.3689,67700.0],["2026-01-02",19.3689,19.6403,18.7775,18.8357,84400.0],["2026-01-05",18.8357,19.0393,18.7484,18.7872,96900.0],["2026-01-06",18.7775,19.1847,18.5255,19.0296,158500.0],["2026-01-07",19.0393,19.2331,18.8842,19.175,129400.0],["2026-01-08",19.175,19.6791,19.175,19.5821,112200.0],["2026-01-09",19.5627,19.5627,19.175,19.1847,123900.0],["2026-01-12",19.1556,19.2622,18.7097,19.2428,89100.0],["2026-01-13",19.2525,19.427,18.5739,18.7,100700.0],["2026-01-14",18.8454,19.1944,18.6709,18.8745,110500.0],["2026-01-15",18.8163,19.1071,18.8163,18.9811,119400.0],["2026-01-16",18.9229,19.0296,18.7678,18.8551,94400.0],["2026-01-20",18.7097,19.0199,18.4479,18.4673,164800.0],["2026-01-21",18.4382,18.8842,17.9826,18.002,130900.0],["2026-01-22",17.9923,18.3025,17.8857,18.254,152400.0],["2026-01-23",18.1668,18.2346,17.7015,17.7499,75300.0],["2026-01-26",17.6724,18.1474,17.6724,17.9438,113800.0],["2026-01-27",17.8469,17.8954,17.5173,17.6142,97200.0],["2026-01-28",17.7209,17.8081,17.4785,17.6045,80900.0],["2026-01-29",17.6239,17.8954,17.5948,17.8857,86400.0],["2026-01-30",17.8469,18.1086,17.7015,18.0989,146800.0],["2026-02-02",18.1086,18.5449,18.0117,18.3607,177300.0],["2026-02-03",18.3734,18.7649,18.2461,18.4028,119300.0],["2026-02-04",18.5104,18.8041,18.344,18.53,84800.0],["2026-02-05",18.5496,18.8628,18.1091,18.7552,105300.0],["2026-02-06",18.9118,18.9999,18.5202,18.579,124400.0],["2026-02-09",18.6181,18.6377,18.0699,18.2853,171500.0],["2026-02-10",18.2461,18.4811,18.1874,18.3538,78700.0],["2026-02-11",18.4223,18.4223,17.9916,18.2657,65100.0],["2026-02-12",18.3342,18.5007,18.0797,18.2755,122100.0],["2026-02-13",18.393,18.4909,17.9329,18.3049,120600.0],["2026-02-17",18.4223,18.8433,18.2657,18.5398,133000.0],["2026-02-18",18.53,18.53,18.0308,18.2168,98500.0],["2026-02-19",16.7191,17.6197,16.1514,17.189,197600.0],["2026-02-20",17.2477,17.3358,16.8268,17.0226,251500.0],["2026-02-23",16.9638,17.1988,16.6702,16.68,192900.0],["2026-02-24",16.6995,17.1302,16.5429,17.0715,174300.0],["2026-02-25",17.0911,17.3749,17.003,17.3162,85600.0],["2026-02-26",17.2869,17.4728,17.2379,17.326,117400.0],["2026-02-27",17.1596,17.3554,17.0323,17.2477,107600.0],["2026-03-02",17.1302,17.4728,17.0226,17.3162,84400.0],["2026-03-03",17.1596,17.3945,16.9345,17.3652,101900.0],["2026-03-04",17.3749,17.5022,17.2869,17.4141,83600.0],["2026-03-05",17.2477,17.4533,17.0226,17.2183,100400.0],["2026-03-06",16.9736,17.1596,16.6604,17.1498,94400.0],["2026-03-09",16.9345,16.954,16.494,16.631,169200.0],["2026-03-10",16.768,16.8757,16.5429,16.5821,107900.0],["2026-03-11",16.494,16.5527,16.308,16.3373,117500.0],["2026-03-12",16.1514,16.5135,16.0828,16.3961,100700.0],["2026-03-13",16.4059,16.6408,16.3373,16.6114,124700.0],["2026-03-16",16.768,16.9442,16.6114,16.6212,365600.0],["2026-03-17",16.6897,17.1107,16.6702,16.9442,201900.0],["2026-03-18",16.8561,17.003,16.445,16.494,129500.0],["2026-03-19",16.4157,16.6408,16.3569,16.5331,116000.0],["2026-03-20",16.5723,16.8855,16.2884,16.5135,257700.0],["2026-03-23",16.768,16.9442,16.6212,16.8464,105500.0],["2026-03-24",16.8072,17.0519,16.7876,16.8855,130200.0],["2026-03-25",16.9638,17.0128,16.6212,16.6604,81500.0],["2026-03-26",16.5429,16.8072,16.5429,16.7974,116500.0],["2026-03-27",16.7289,16.7485,16.445,16.4744,66100.0],["2026-03-30",16.494,16.7974,16.494,16.7778,97200.0],["2026-03-31",16.8659,16.8953,16.631,16.817,139200.0],["2026-04-01",16.7876,17.0226,16.6016,16.6212,111600.0],["2026-04-02",16.5919,17.003,16.5527,16.8953,82300.0],["2026-04-06",16.7974,16.9345,16.7387,16.8757,87100.0],["2026-04-07",16.7778,16.8953,16.7093,16.7583,122200.0],["2026-04-08",16.9345,17.1009,16.8464,17.0813,130900.0],["2026-04-09",16.954,17.2869,16.954,17.1596,93900.0],["2026-04-10",17.1204,17.1694,16.8464,16.9345,94600.0],["2026-04-13",16.7974,16.9638,16.7974,16.9345,101500.0],["2026-04-14",16.9345,16.9834,16.7485,16.7876,115400.0],["2026-04-15",16.7876,16.9638,16.7778,16.8366,100600.0],["2026-04-16",16.8366,17.003,16.8366,16.9149,67600.0],["2026-04-17",17.0519,17.5609,17.0519,17.4728,108000.0],["2026-04-20",17.4728,17.6197,17.2575,17.2771,88700.0],["2026-04-21",17.1596,17.3162,17.1009,17.1498,81400.0],["2026-04-22",17.14,17.2281,16.9834,17.0323,73100.0],["2026-04-23",17.0323,17.4141,17.003,17.3652,54700.0],["2026-04-24",17.2281,17.5316,16.9834,17.3554,78300.0],["2026-04-27",17.2477,17.5414,17.2477,17.3652,71500.0],["2026-04-28",17.3847,17.6588,17.3847,17.6197,117000.0],["2026-04-29",17.4924,17.5511,17.1988,17.2575,96500.0],["2026-04-30",16.3471,17.0421,16.0926,16.4646,179700.0],["2026-05-01",16.4577,16.5369,16.1309,16.2497,179700.0],["2026-05-04",16.1507,16.5072,15.9527,16.1606,143400.0],["2026-05-05",16.2299,16.428,16.0715,16.3685,114300.0],["2026-05-06",16.4775,16.5567,16.4082,16.4181,102800.0],["2026-05-07",16.6755,17.131,16.5468,17.0518,193400.0],["2026-05-08",16.933,17.0815,16.6953,17.0419,104700.0],["2026-05-11",17.032,17.1409,16.8637,16.9726,120300.0],["2026-05-12",16.8835,16.9627,16.7151,16.7547,124800.0],["2026-05-13",16.7745,16.9429,16.5567,16.8439,134800.0],["2026-05-14",16.9528,17.1211,16.834,17.0122,98500.0],["2026-05-15",16.9726,17.2201,16.834,16.9132,162600.0],["2026-05-18",16.8439,17.2994,16.8241,17.1607,109600.0],["2026-05-19",17.2796,17.4281,17.131,17.23,103600.0],["2026-05-20",17.1607,17.3291,16.834,17.2697,79900.0],["2026-05-21",17.2201,17.4083,17.1508,17.3885,110500.0],["2026-05-22",17.3786,17.4479,17.1607,17.1706,87200.0],["2026-05-26",17.1607,17.2994,17.0716,17.1904,144600.0],["2026-05-27",17.1904,17.3093,16.8439,16.8934,112100.0],["2026-05-28",16.8439,16.933,16.7547,16.9033,137500.0],["2026-05-29",16.9726,16.9825,16.7943,16.8042,162800.0],["2026-06-01",16.6854,16.8835,16.428,16.7547,185000.0],["2026-06-02",16.6953,16.933,16.6755,16.8142,119000.0],["2026-06-03",16.8042,16.8042,16.3289,16.3785,176600.0],["2026-06-04",16.6557,16.834,16.4775,16.5567,95500.0],["2026-06-05",16.5666,17.24,16.5666,17.0716,97100.0],["2026-06-08",16.9627,17.1211,16.834,16.9132,87100.0],["2026-06-09",17.0023,17.2499,16.9033,16.9429,79300.0],["2026-06-10",17.032,17.4875,17.0221,17.3093,116900.0],["2026-06-11",17.2994,17.4677,17.2895,17.2994,133100.0],["2026-06-12",17.3885,17.537,17.3093,17.438,92700.0],["2026-06-15",17.438,17.4776,17.0716,17.1706,80200.0],["2026-06-16",17.1706,17.4083,17.1112,17.2895,94500.0],["2026-06-17",17.2003,17.4083,17.1805,17.3588,135600.0],["2026-06-18",17.6063,17.6063,17.1904,17.3192,208000.0],["2026-06-22",17.2598,17.6558,17.2598,17.3291,143300.0],["2026-06-23",17.4182,17.9628,17.2499,17.9331,283000.0],["2026-06-24",17.9529,18.3391,17.8737,18.0916,141300.0],["2026-06-25",17.9925,18.1213,17.844,17.8737,165400.0],["2026-06-26",18.0222,18.8144,17.9727,18.5273,819900.0],["2026-06-29",18.5075,18.7748,18.1114,18.6461,156200.0],["2026-06-30",18.557,18.7451,18.4084,18.6758,116700.0],["2026-07-01",18.7748,19.161,18.557,19.0521,120100.0],["2026-07-02",19.062,19.359,18.8837,19.1016,107100.0],["2026-07-06",18.9927,19.4086,18.7748,18.8837,97700.0],["2026-07-07",18.9729,19.3392,18.963,19.0521,92400.0],["2026-07-08",19.1709,19.2402,18.8045,18.8045,163000.0],["2026-07-09",18.7154,19.0323,18.3985,18.6956,198900.0],["2026-07-10",18.7649,18.9927,18.2698,18.6857,130100.0],["2026-07-13",18.4876,19.0026,18.4876,18.9531,155800.0],["2026-07-14",18.7649,18.963,18.3787,18.5768,200900.0],["2026-07-15",18.5669,18.5669,17.7945,17.844,145400.0],["2026-07-16",18.042,18.6065,17.9133,18.4381,81600.0],["2026-07-17",18.5273,18.9233,18.4183,18.5273,76000.0],["2026-07-20",18.4975,18.6362,18.4183,18.4282,54700.0],["2026-07-21",18.3193,18.4876,18.2104,18.3886,71800.0],["2026-07-22",18.3886,18.3886,17.8935,17.9925,75700.0],["2026-07-23",17.9925,18.2797,17.7945,18.2599,119800.0],["2026-07-24",18.2599,18.755,18.2599,18.5768,107100.0],["2026-07-27",18.7352,18.963,18.7055,18.7253,83100.0],["2026-07-28",18.963,19.2699,18.7649,19.0125,86300.0],["2026-07-29",18.9333,19.2204,18.9233,19.1214,92400.0],["2026-07-30",19.5472,20.0225,19.0818,19.567,201100.0],["2026-07-31",19.78,20.1,19.24,19.74,162500.0],["2026-08-03",19.93,20.14,19.31,19.76,105400.0],["2026-08-04",19.66,19.69,19.19,19.46,289300.0],["2026-08-05",19.6,19.72,19.4,19.64,119824.0],["2026-08-06",19.7,19.795,19.27,19.53,113502.506283],["2026-08-18",18.62,18.76,18.49,18.61,82511.3969],["2026-08-19",18.58,18.79,18.42,18.51,115997.2379],["2026-08-20",18.5,18.72,18.35,18.67,110922.601994],["2026-08-21",18.67,18.85,18.51,18.67,417270.66498],["2026-08-24",18.69,19.21,18.6101,18.98,142228.14467],["2026-08-25",18.99,19.27,18.84,19.13,120399.191115]]}