{"t":"FRST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-01",8.6863,9.497,8.6863,8.8889,320650.0],["2006-11-02",9.2538,9.2596,8.9758,9.2596,58190.0],["2006-11-03",9.2538,9.3522,9.1206,9.2653,106810.0],["2006-11-06",9.3812,9.8386,9.3812,9.7923,10890.0],["2006-11-07",9.3812,10.1108,9.3812,9.8618,16060.0],["2006-11-08",9.9023,9.9023,9.8386,9.8444,2750.0],["2006-11-09",9.7286,9.8444,9.7286,9.8444,1320.0],["2006-11-10",9.6707,9.8444,9.6707,9.6997,3190.0],["2006-11-13",9.8444,9.8444,9.8444,9.8444,1980.0],["2006-11-14",9.8444,9.8444,9.8444,9.8444,2200.0],["2006-11-15",9.6997,9.8444,9.6997,9.8444,8690.0],["2006-11-16",9.8386,9.8444,9.8328,9.8444,29590.0],["2006-11-17",9.8444,9.8444,9.6997,9.6997,1430.0],["2006-11-20",9.8444,9.8444,9.8444,9.8444,1210.0],["2006-11-21",9.8444,9.8444,9.7634,9.7634,3410.0],["2006-11-22",9.7634,9.7634,9.7634,9.7634,0.0],["2006-11-24",9.8444,9.8444,9.8444,9.8444,220.0],["2006-11-27",9.8444,9.8444,9.6997,9.6997,2530.0],["2006-11-28",9.8444,9.8444,9.6707,9.6707,3190.0],["2006-11-29",9.8386,9.8386,9.8386,9.8386,440.0],["2006-11-30",9.6128,9.7865,9.6128,9.7865,15180.0],["2006-12-01",9.8155,9.8444,9.7865,9.8444,2090.0],["2006-12-04",9.8444,9.8444,9.6533,9.6533,1430.0],["2006-12-05",9.8444,9.8444,9.7576,9.7576,2420.0],["2006-12-06",9.8271,9.8271,9.6475,9.6475,11550.0],["2006-12-07",9.6417,9.6417,9.6417,9.6417,11110.0],["2006-12-08",9.7286,9.7286,9.6649,9.7286,2640.0],["2006-12-11",9.6707,9.6707,9.6417,9.6417,220.0],["2006-12-12",9.6533,9.6533,9.6302,9.6417,13860.0],["2006-12-13",9.6417,9.6417,9.6417,9.6417,5500.0],["2006-12-14",9.5896,9.6417,9.5028,9.5028,4510.0],["2006-12-15",9.4101,9.4564,9.4101,9.4564,1210.0],["2006-12-18",9.6128,9.6128,9.4912,9.5259,4400.0],["2006-12-19",9.5259,9.5954,9.4622,9.5549,1540.0],["2006-12-20",9.6128,9.6128,9.5259,9.6128,7480.0],["2006-12-21",9.5549,9.6128,9.5086,9.6128,7040.0],["2006-12-22",9.6128,9.6128,9.6128,9.6128,0.0],["2006-12-26",9.6128,9.6128,9.6128,9.6128,0.0],["2006-12-27",9.6128,9.6128,9.6128,9.6128,1100.0],["2006-12-28",9.6012,9.6128,9.6012,9.6128,330.0],["2006-12-29",9.6128,9.6128,9.6128,9.6128,770.0],["2007-01-03",9.5549,9.6128,9.5549,9.5549,5720.0],["2007-01-04",9.4564,9.5549,9.4333,9.4333,11220.0],["2007-01-05",9.5549,9.6128,9.4101,9.5549,100320.0],["2007-01-08",9.7286,9.7286,9.6128,9.6128,6820.0],["2007-01-09",9.7286,9.7286,9.4449,9.5723,990.0],["2007-01-10",9.5838,9.5838,9.5838,9.5838,1650.0],["2007-01-11",9.5838,9.5838,9.5838,9.5838,0.0],["2007-01-12",9.7228,9.7286,9.6707,9.6707,3960.0],["2007-01-16",9.6997,9.6997,9.6823,9.6823,5060.0],["2007-01-17",9.5433,9.5433,9.3812,9.497,5390.0],["2007-01-18",9.497,9.497,9.497,9.497,0.0],["2007-01-19",9.468,9.468,9.4622,9.468,3080.0],["2007-01-22",9.5201,9.5549,9.4391,9.4391,3080.0],["2007-01-23",9.468,9.468,9.4101,9.4159,3960.0],["2007-01-24",9.4101,9.468,9.3812,9.3812,2420.0],["2007-01-25",9.4391,9.468,9.3812,9.3812,7150.0],["2007-01-26",9.468,9.468,9.3812,9.3812,3300.0],["2007-01-29",9.468,9.468,9.329,9.3522,7150.0],["2007-01-30",9.3233,9.4101,9.3233,9.4101,4070.0],["2007-01-31",9.2943,9.468,9.2943,9.3812,4620.0],["2007-02-01",9.3812,9.3812,9.329,9.329,29040.0],["2007-02-02",9.2943,9.3117,9.2943,9.3117,330.0],["2007-02-05",9.3175,9.3233,9.219,9.219,5060.0],["2007-02-06",9.1785,9.2653,9.1785,9.2653,2200.0],["2007-02-07",9.2653,9.2653,9.2653,9.2653,7810.0],["2007-02-08",9.2653,9.2653,9.1901,9.1901,1100.0],["2007-02-09",9.219,9.2248,9.0337,9.0337,15730.0],["2007-02-12",9.0337,9.2306,8.999,9.2306,5390.0],["2007-02-13",9.1437,9.1437,9.1322,9.1322,220.0],["2007-02-14",9.1322,9.2943,9.1206,9.2711,1870.0],["2007-02-15",9.1727,9.2653,9.1495,9.2653,880.0],["2007-02-16",9.2653,9.2653,9.2653,9.2653,0.0],["2007-02-20",9.1553,9.1553,9.1495,9.1495,440.0],["2007-02-21",9.1206,9.2653,9.1032,9.2653,1210.0],["2007-02-22",9.2653,9.2653,9.1264,9.1495,1320.0],["2007-02-23",9.1264,9.1264,9.1032,9.1032,880.0],["2007-02-26",9.1032,9.1322,9.0916,9.1322,1980.0],["2007-02-27",9.2827,9.2885,9.2827,9.2885,770.0],["2007-02-28",9.2943,9.2943,8.6863,9.1959,16940.0],["2007-03-01",9.1322,9.2306,9.1206,9.1206,660.0],["2007-03-02",9.1206,9.1206,9.1206,9.1206,0.0],["2007-03-05",9.1206,9.1437,9.1206,9.1206,4950.0],["2007-03-06",9.1206,9.2364,9.1206,9.2364,3190.0],["2007-03-07",9.1206,9.2306,9.1206,9.1206,990.0],["2007-03-08",9.1206,9.2132,9.1206,9.1206,45760.0],["2007-03-09",9.1206,9.1495,9.0916,9.0916,2530.0],["2007-03-12",9.0511,9.1206,9.0511,9.1206,10560.0],["2007-03-13",9.0916,9.1495,9.0916,9.1495,3630.0],["2007-03-14",9.0569,9.1495,9.0511,9.1495,990.0],["2007-03-15",9.0337,9.1032,8.9411,9.1032,6160.0],["2007-03-16",8.9526,8.9642,8.7731,8.9642,7480.0],["2007-03-19",8.9063,9.08,8.831,9.08,5280.0],["2007-03-20",8.9121,9.0511,8.7152,9.0511,36300.0],["2007-03-21",9.0569,9.1553,9.0511,9.1206,5500.0],["2007-03-22",8.8658,8.8889,8.8658,8.8889,1210.0],["2007-03-23",8.9179,8.9758,8.9179,8.9758,2530.0],["2007-03-26",8.9179,8.9758,8.9179,8.9758,440.0],["2007-03-27",9.0337,9.0337,9.0337,9.0337,220.0],["2007-03-28",8.7963,9.0858,8.7963,9.0858,440.0],["2007-03-29",9.0858,9.0858,9.0858,9.0858,0.0],["2007-03-30",9.0916,9.0916,9.0627,9.0627,3300.0],["2007-04-02",9.1206,9.1206,8.9932,8.9932,440.0],["2007-04-03",9.1206,9.1206,8.7905,8.9468,1870.0],["2007-04-04",9.0742,9.0742,9.0742,9.0742,110.0],["2007-04-05",9.0742,9.0742,9.0742,9.0742,0.0],["2007-04-09",9.0916,9.0916,9.0916,9.0916,550.0],["2007-04-10",9.0858,9.1437,8.9932,9.1206,15620.0],["2007-04-11",9.1206,9.1206,9.1206,9.1206,0.0],["2007-04-12",9.0685,9.0858,8.8831,9.0627,3080.0],["2007-04-13",9.0048,9.0395,9.0048,9.0395,220.0],["2007-04-16",9.0395,9.0395,9.0395,9.0395,0.0],["2007-04-17",8.8426,8.9874,8.8426,8.9874,220.0],["2007-04-18",9.0221,9.0221,8.9179,8.9932,1980.0],["2007-04-19",8.9816,9.0337,8.9816,9.0337,2750.0],["2007-04-20",9.0569,9.08,9.0395,9.0395,8580.0],["2007-04-23",9.0627,9.1206,9.0569,9.0569,12980.0],["2007-04-24",9.0858,9.0858,9.0337,9.0627,5170.0],["2007-04-25",9.1206,9.1206,8.999,9.0627,2090.0],["2007-04-26",9.1206,9.1785,9.0916,9.1785,5170.0],["2007-04-27",9.1785,9.2074,9.1785,9.2074,4510.0],["2007-04-30",9.3956,9.3956,9.1408,9.3001,10800.0],["2007-05-01",9.3065,9.5358,9.3065,9.3638,5100.0],["2007-05-02",9.2619,9.3956,9.2555,9.3956,800.0],["2007-05-03",9.2491,9.3956,9.2491,9.3001,9100.0],["2007-05-04",9.2491,9.3893,9.2428,9.3893,1500.0],["2007-05-07",9.23,9.3829,9.23,9.3829,800.0],["2007-05-08",9.2364,9.4275,9.2237,9.4275,1200.0],["2007-05-09",9.2237,9.4275,9.2237,9.4275,200.0],["2007-05-10",9.2428,9.4402,9.2236,9.4402,1600.0],["2007-05-11",9.2173,9.3956,9.2173,9.3956,1900.0],["2007-05-14",9.5167,9.5485,9.2555,9.2555,2100.0],["2007-05-15",9.2109,9.2109,9.2109,9.2109,100.0],["2007-05-16",9.2236,9.2236,9.1854,9.1854,1000.0],["2007-05-17",9.1408,9.1408,9.0453,9.1408,400.0],["2007-05-18",9.1154,9.1727,9.1154,9.1727,200.0],["2007-05-21",9.1663,9.1663,9.0134,9.16,700.0],["2007-05-22",9.1663,9.1663,9.1663,9.1663,1500.0],["2007-05-23",8.9943,9.1345,8.988,9.1154,2200.0],["2007-05-24",9.0708,9.109,9.0708,9.109,3400.0],["2007-05-25",9.1345,9.1345,9.1345,9.1345,1300.0],["2007-05-29",9.1345,9.1345,9.1345,9.1345,4300.0],["2007-05-30",9.1345,9.2619,9.1345,9.2619,1000.0],["2007-05-31",9.2619,9.2619,9.2619,9.2619,1500.0],["2007-06-01",9.1217,9.2173,9.1154,9.2173,700.0],["2007-06-04",9.1408,9.1408,9.1281,9.1281,400.0],["2007-06-05",9.109,9.16,8.988,9.16,5900.0],["2007-06-06",9.0771,9.109,9.0771,9.109,2500.0],["2007-06-07",9.1217,9.1281,9.1217,9.1281,1000.0],["2007-06-08",9.1281,9.1281,9.0771,9.109,1700.0],["2007-06-11",8.9943,8.9943,8.6249,8.7459,17000.0],["2007-06-12",8.5994,8.7459,8.4465,8.6058,30900.0],["2007-06-13",8.5994,8.7969,8.5484,8.5994,1500.0],["2007-06-14",8.5994,8.7714,8.472,8.5867,38600.0],["2007-06-15",8.5867,8.5867,8.4401,8.4401,1100.0],["2007-06-18",8.5994,8.6631,8.5994,8.5994,5300.0],["2007-06-19",8.5994,8.7395,8.5994,8.7395,900.0],["2007-06-20",8.8032,8.9497,8.8032,8.9179,5000.0],["2007-06-21",8.9179,9.0644,8.7905,9.0644,4300.0],["2007-06-22",9.0517,9.0517,9.0517,9.0517,100.0],["2007-06-25",8.9052,9.0708,8.9052,9.0708,900.0],["2007-06-26",9.058,9.058,9.058,9.058,100.0],["2007-06-27",8.8988,8.8988,8.8988,8.8988,100.0],["2007-06-28",8.9179,8.9179,8.9179,8.9179,7600.0],["2007-06-29",8.9115,8.9752,8.9115,8.9752,3100.0],["2007-07-02",8.9052,8.9052,8.2936,8.5357,16300.0],["2007-07-03",8.5357,8.5357,8.5357,8.5357,0.0],["2007-07-05",8.5739,8.5739,8.5166,8.5612,2900.0],["2007-07-06",8.765,8.7778,8.6504,8.7778,13900.0],["2007-07-09",8.7778,8.816,8.7586,8.816,1600.0],["2007-07-10",8.8542,8.8542,8.8223,8.8287,500.0],["2007-07-11",8.8032,8.9052,8.8032,8.8606,11200.0],["2007-07-12",8.9179,8.9179,8.8733,8.886,2100.0],["2007-07-13",8.9115,8.9115,8.765,8.765,900.0],["2007-07-16",8.765,8.8669,8.7268,8.7459,600.0],["2007-07-17",8.9115,8.9115,8.6886,8.6886,800.0],["2007-07-18",8.6949,8.6949,8.5994,8.6758,1100.0],["2007-07-19",8.6058,8.7268,8.5994,8.7268,1200.0],["2007-07-20",8.6121,8.7204,8.5038,8.7204,4600.0],["2007-07-23",8.6631,8.6631,8.6631,8.6631,1000.0],["2007-07-24",8.5994,8.5994,8.3828,8.3828,4000.0],["2007-07-25",8.5421,8.5421,8.5421,8.5421,100.0],["2007-07-26",8.3191,8.351,8.1726,8.2363,9500.0],["2007-07-27",8.3956,8.3956,8.3956,8.3956,300.0],["2007-07-30",8.3446,8.3573,8.2809,8.2809,5400.0],["2007-07-31",8.2809,8.4401,8.2809,8.4401,1100.0],["2007-08-01",8.7586,8.7841,8.2682,8.7841,23100.0],["2007-08-02",8.5994,8.5994,8.4465,8.4465,400.0],["2007-08-03",8.6504,8.6567,8.3765,8.3765,10500.0],["2007-08-06",8.2745,8.2745,7.956,8.0134,12100.0],["2007-08-07",7.956,8.1981,7.8032,8.1217,700.0],["2007-08-08",8.2682,8.2682,7.7458,8.1662,600.0],["2007-08-09",7.9306,8.351,7.9306,8.351,600.0],["2007-08-10",8.2236,8.2299,8.2236,8.2299,1000.0],["2007-08-13",8.351,8.351,8.351,8.351,100.0],["2007-08-14",8.0516,8.179,8.0388,8.0388,600.0],["2007-08-15",8.058,8.058,8.0388,8.0388,200.0],["2007-08-16",7.784,8.351,7.7777,8.351,2100.0],["2007-08-17",7.7458,7.9242,7.6758,7.9242,9400.0],["2007-08-20",7.9242,7.956,7.7076,7.956,2700.0],["2007-08-21",7.7968,7.8032,7.6439,7.6758,6500.0],["2007-08-22",7.6758,7.8223,7.6758,7.8032,19500.0],["2007-08-23",7.9624,7.9624,7.956,7.956,200.0],["2007-08-24",7.9624,7.9624,7.9114,7.9178,12200.0],["2007-08-27",7.9624,7.9624,7.9624,7.9624,100.0],["2007-08-28",7.9624,7.9688,7.9624,7.9624,3700.0],["2007-08-29",7.9306,7.9306,7.9242,7.9242,300.0],["2007-08-30",7.956,7.956,7.956,7.956,100.0],["2007-08-31",7.9114,7.9624,7.9114,7.9624,200.0],["2007-09-04",7.9624,7.9624,7.9051,7.9624,9900.0],["2007-09-05",7.8095,7.9624,7.8032,7.9624,2000.0],["2007-09-06",8.2172,8.2172,7.7203,8.0261,1600.0],["2007-09-07",7.9242,7.9306,7.9242,7.9306,700.0],["2007-09-10",7.956,7.9624,7.956,7.9624,2900.0],["2007-09-11",7.9624,7.9624,7.9624,7.9624,1000.0],["2007-09-12",7.9624,7.9624,7.956,7.9624,2000.0],["2007-09-13",7.9624,7.9624,7.9624,7.9624,2000.0],["2007-09-14",7.8796,7.9433,7.8796,7.9433,400.0],["2007-09-17",7.9624,7.9624,7.9624,7.9624,100.0],["2007-09-18",7.9624,7.9624,7.9624,7.9624,300.0],["2007-09-19",7.8987,7.9624,7.7904,7.9242,1800.0],["2007-09-20",7.9306,7.9306,7.9306,7.9306,100.0],["2007-09-21",7.956,7.9624,7.956,7.9624,300.0],["2007-09-24",7.8541,7.9369,7.8541,7.9369,300.0],["2007-09-25",7.8477,7.9369,7.8032,7.9369,13300.0],["2007-09-26",7.8032,7.8032,7.8032,7.8032,1300.0],["2007-09-27",7.7522,7.9369,7.6439,7.9369,2800.0],["2007-09-28",7.9369,7.9369,7.9369,7.9369,200.0],["2007-10-01",7.7395,7.8414,7.7395,7.8414,1000.0],["2007-10-02",7.9242,7.9242,7.9242,7.9242,100.0],["2007-10-03",7.9242,7.9242,7.9242,7.9242,0.0],["2007-10-04",7.8987,7.8987,7.8987,7.8987,6200.0],["2007-10-05",7.8987,7.8987,7.8923,7.8923,3000.0],["2007-10-08",7.8923,7.8923,7.8923,7.8923,2400.0],["2007-10-09",7.835,7.8923,7.835,7.8923,600.0],["2007-10-10",7.6439,7.7968,7.6439,7.7968,7600.0],["2007-10-11",7.7713,7.9178,7.7649,7.8923,11400.0],["2007-10-12",7.9242,7.9242,7.7076,7.8414,2100.0],["2007-10-15",7.835,7.835,7.835,7.835,100.0],["2007-10-16",7.835,7.835,7.835,7.835,0.0],["2007-10-17",7.6566,7.8032,7.6439,7.6439,16600.0],["2007-10-18",7.6439,7.6439,7.6439,7.6439,0.0],["2007-10-19",7.9242,7.9242,7.8477,7.8477,1300.0],["2007-10-22",7.6821,7.6821,7.6821,7.6821,100.0],["2007-10-23",7.9178,7.9178,7.9178,7.9178,100.0],["2007-10-24",7.6312,7.8732,7.5611,7.8732,2400.0],["2007-10-25",7.6375,7.6375,7.6375,7.6375,100.0],["2007-10-26",7.6312,7.6375,7.5802,7.5802,1100.0],["2007-10-29",7.886,7.886,7.886,7.886,200.0],["2007-10-30",7.8669,7.8669,7.8669,7.8669,100.0],["2007-10-31",7.6439,7.8605,7.5038,7.8605,600.0],["2007-11-01",7.6439,7.6758,7.5038,7.5356,1700.0],["2007-11-02",7.7331,7.7331,7.7331,7.7331,200.0],["2007-11-05",7.7203,7.7203,7.6248,7.6312,4200.0],["2007-11-06",7.5293,7.6375,7.4656,7.6375,4100.0],["2007-11-07",7.6375,7.663,7.5547,7.5547,10600.0],["2007-11-08",7.5738,7.5866,7.3955,7.4082,5100.0],["2007-11-09",7.4082,7.4082,7.4082,7.4082,0.0],["2007-11-12",7.3127,7.3127,7.3127,7.3127,100.0],["2007-11-13",7.3127,7.3127,7.3127,7.3127,0.0],["2007-11-14",7.9242,7.9242,7.6248,7.6248,5700.0],["2007-11-15",7.6248,7.6248,7.6248,7.6248,0.0],["2007-11-16",7.8987,7.8987,7.7395,7.7395,400.0],["2007-11-19",7.7395,7.7395,7.7395,7.7395,0.0],["2007-11-20",7.7395,7.7395,7.7395,7.7395,0.0],["2007-11-21",7.7395,7.7395,7.7395,7.7395,0.0],["2007-11-23",7.0133,7.0324,6.2107,6.4782,10000.0],["2007-11-26",7.8987,7.8987,6.5929,6.6629,3400.0],["2007-11-27",6.561,6.6757,6.561,6.6757,1100.0],["2007-11-28",7.0069,7.0069,6.6247,6.6247,1100.0],["2007-11-29",6.6247,6.6247,6.6247,6.6247,0.0],["2007-11-30",7.9178,7.9178,7.3509,7.3509,1400.0],["2007-12-03",6.6948,6.9177,6.6948,6.9177,300.0],["2007-12-04",7.8605,7.8669,6.6884,6.6884,2200.0],["2007-12-05",6.6884,6.6884,6.6884,6.6884,0.0],["2007-12-06",6.6884,6.6884,6.6884,6.6884,300.0],["2007-12-07",6.7075,6.7075,6.7012,6.7012,200.0],["2007-12-10",6.7075,6.7075,6.6884,6.6884,200.0],["2007-12-11",6.7203,6.7203,6.3699,6.3699,8300.0],["2007-12-12",6.3954,6.3954,6.3763,6.3763,600.0],["2007-12-13",6.2298,6.3636,5.8985,6.3062,900.0],["2007-12-14",6.5674,6.5674,6.3699,6.3699,600.0],["2007-12-17",6.3699,6.3699,6.3699,6.3699,0.0],["2007-12-18",6.3699,6.3699,6.3699,6.3699,1100.0],["2007-12-19",6.3954,6.3954,6.3381,6.3381,1400.0],["2007-12-20",6.3699,6.3699,5.8922,6.2425,3000.0],["2007-12-21",6.3253,6.3253,6.147,6.147,2500.0],["2007-12-24",6.147,6.147,6.147,6.147,0.0],["2007-12-26",6.147,6.147,6.147,6.147,0.0],["2007-12-27",6.147,6.147,6.147,6.147,0.0],["2007-12-28",6.1215,6.1215,5.7648,6.0196,900.0],["2007-12-31",5.7329,5.7329,5.287,5.7329,6900.0],["2008-01-02",5.7329,5.7329,5.7329,5.7329,0.0],["2008-01-03",6.2425,6.2425,5.7011,5.7011,3100.0],["2008-01-04",5.7202,5.7202,5.7202,5.7202,100.0],["2008-01-07",5.7202,5.7202,5.287,5.6374,1700.0],["2008-01-08",5.1724,5.1724,5.1724,5.1724,800.0],["2008-01-09",5.4208,6.2489,5.4144,6.2489,2500.0],["2008-01-10",6.1151,6.1151,6.0132,6.1151,3200.0],["2008-01-11",6.1788,6.3636,6.1788,6.3636,1000.0],["2008-01-14",6.3636,6.3636,6.3636,6.3636,0.0],["2008-01-15",5.7648,6.2744,5.7329,6.2744,2400.0],["2008-01-16",6.0514,6.0514,6.0514,6.0514,800.0],["2008-01-17",6.0514,6.0514,6.0514,6.0514,0.0],["2008-01-18",5.8348,5.8603,5.8348,5.8603,300.0],["2008-01-22",5.8603,5.8603,5.8603,5.8603,0.0],["2008-01-23",6.9878,6.9878,5.8476,6.2744,5300.0],["2008-01-24",6.8094,6.8477,6.8094,6.8477,1200.0],["2008-01-25",6.8477,6.8477,6.8477,6.8477,0.0],["2008-01-28",6.8477,6.8477,6.8477,6.8477,100.0],["2008-01-29",6.7776,6.7776,6.0514,6.3699,3300.0],["2008-01-30",6.7776,6.8095,6.7776,6.7967,2200.0],["2008-01-31",6.8477,6.8477,6.6884,6.6884,2400.0],["2008-02-01",6.6884,6.8477,6.6884,6.6884,2500.0],["2008-02-04",6.6884,6.6884,6.6884,6.6884,100.0],["2008-02-05",6.6884,6.6884,6.3763,6.4336,3100.0],["2008-02-06",6.6502,6.6502,6.6502,6.6502,500.0],["2008-02-07",6.6502,6.6502,6.6502,6.6502,0.0],["2008-02-08",6.6884,6.6884,6.6884,6.6884,2400.0],["2008-02-11",6.6884,6.6884,6.6884,6.6884,900.0],["2008-02-12",6.6247,6.6247,6.4464,6.4464,3400.0],["2008-02-13",6.5292,6.5292,6.44,6.44,200.0],["2008-02-14",6.44,6.44,6.44,6.44,0.0],["2008-02-15",6.44,6.5292,6.4018,6.4336,48300.0],["2008-02-19",6.4336,6.4336,6.4336,6.4336,0.0],["2008-02-20",6.4336,6.4336,6.3699,6.3699,11500.0],["2008-02-21",6.3699,6.3699,6.3699,6.3699,5100.0],["2008-02-22",6.3699,6.3699,6.3699,6.3699,0.0],["2008-02-25",6.4655,6.4655,6.4655,6.4655,500.0],["2008-02-26",6.5292,6.5292,6.147,6.1533,2400.0],["2008-02-27",6.3508,6.3508,6.3508,6.3508,500.0],["2008-02-28",6.3508,6.3508,6.3508,6.3508,0.0],["2008-02-29",6.3381,6.4336,6.3381,6.4336,600.0],["2008-03-03",6.3062,6.4336,6.3062,6.4336,1700.0],["2008-03-04",6.3699,6.3699,6.3636,6.3699,15600.0],["2008-03-05",6.3062,6.3062,6.3062,6.3062,1000.0],["2008-03-06",6.3062,6.3062,6.2425,6.2425,1000.0],["2008-03-07",6.3699,6.3699,6.3699,6.3699,100.0],["2008-03-10",6.3699,6.3699,6.3699,6.3699,0.0],["2008-03-11",6.3699,6.3699,6.3699,6.3699,0.0],["2008-03-12",6.2744,6.2744,6.2616,6.2616,300.0],["2008-03-13",6.2107,6.2107,6.0196,6.0196,2200.0],["2008-03-14",5.8603,6.2107,5.7011,5.803,5600.0],["2008-03-17",5.803,5.803,5.803,5.803,0.0],["2008-03-18",5.8922,5.8922,5.8285,5.8285,1800.0],["2008-03-19",5.7648,5.7648,5.6692,5.7329,6400.0],["2008-03-20",5.7329,5.8285,5.7329,5.7329,6900.0],["2008-03-24",5.8285,5.8285,5.7329,5.7329,600.0],["2008-03-25",5.5737,5.7329,5.4144,5.7329,2400.0],["2008-03-26",5.7329,5.7329,5.7329,5.7329,3000.0],["2008-03-27",5.4144,5.4144,5.4144,5.4144,400.0],["2008-03-28",5.4144,5.4144,5.4144,5.4144,0.0],["2008-03-31",5.4909,5.4909,5.4144,5.4144,6300.0],["2008-04-01",5.7329,5.8412,5.7329,5.7584,6700.0],["2008-04-02",5.7266,5.7329,5.7266,5.7329,1000.0],["2008-04-03",5.8858,5.8858,5.6947,5.6947,300.0],["2008-04-04",5.6183,5.6183,5.5227,5.5227,1400.0],["2008-04-07",5.5737,5.5737,5.4144,5.5546,8000.0],["2008-04-08",5.5546,5.5546,5.5546,5.5546,0.0],["2008-04-09",5.338,5.6501,4.0449,5.4144,6200.0],["2008-04-10",5.6883,5.6883,5.3189,5.4463,1900.0],["2008-04-11",5.4144,5.4144,5.4144,5.4144,500.0],["2008-04-14",5.2552,5.338,5.2552,5.338,700.0],["2008-04-15",5.4144,5.4144,5.0641,5.0641,5000.0],["2008-04-16",5.6947,5.6947,5.0959,5.631,26900.0],["2008-04-17",5.7138,5.7393,5.1405,5.287,23900.0],["2008-04-18",5.3507,5.3507,4.9431,4.9431,37200.0],["2008-04-21",5.0068,5.2552,4.9685,5.2233,12400.0],["2008-04-22",5.2233,5.3826,5.1915,5.2106,37800.0],["2008-04-23",5.2106,5.2106,5.2106,5.2106,0.0],["2008-04-24",5.1915,5.4081,5.1915,5.4081,4400.0],["2008-04-25",5.3507,5.3571,5.3507,5.3507,6000.0],["2008-04-28",5.3635,5.3635,5.287,5.3507,7300.0],["2008-04-29",5.3507,5.3507,5.287,5.287,22500.0],["2008-04-30",5.287,5.287,5.287,5.287,500.0],["2008-05-01",5.287,5.287,5.287,5.287,2500.0],["2008-05-02",5.3762,5.3826,5.3762,5.3826,200.0],["2008-05-05",5.5737,5.924,5.5737,5.7648,4000.0],["2008-05-06",5.7648,5.7648,5.7648,5.7648,0.0],["2008-05-07",5.6501,5.7648,5.6501,5.7648,200.0],["2008-05-08",5.7648,5.7648,5.7648,5.7648,0.0],["2008-05-09",5.7648,5.7648,5.7648,5.7648,0.0],["2008-05-12",5.6692,5.6692,5.6692,5.6692,10000.0],["2008-05-13",5.6692,5.6692,5.6692,5.6692,0.0],["2008-05-14",5.5737,5.7329,5.287,5.4463,8400.0],["2008-05-15",5.5673,5.5737,5.51,5.51,11100.0],["2008-05-16",5.51,5.51,5.51,5.51,8900.0],["2008-05-19",5.51,5.51,5.4144,5.4781,5100.0],["2008-05-20",5.5036,5.8858,5.4272,5.7966,2100.0],["2008-05-21",5.7966,5.7966,5.7966,5.7966,0.0],["2008-05-22",5.4208,5.4208,5.4208,5.4208,100.0],["2008-05-23",5.4208,5.4208,5.4144,5.4144,3900.0],["2008-05-27",5.8922,5.8922,5.7648,5.7648,600.0],["2008-05-28",5.7648,5.7648,5.7648,5.7648,0.0],["2008-05-29",5.8794,5.8858,5.8794,5.8858,2900.0],["2008-05-30",5.8858,5.8858,5.8858,5.8858,0.0],["2008-06-02",5.8922,5.8922,5.4463,5.7202,1200.0],["2008-06-03",5.5164,5.5164,5.4144,5.4463,14200.0],["2008-06-04",5.4463,5.4463,5.4463,5.4463,0.0],["2008-06-05",5.6565,5.6565,5.6565,5.6565,100.0],["2008-06-06",5.6756,5.6756,5.6756,5.6756,100.0],["2008-06-09",5.5482,5.6374,5.3061,5.6374,29300.0],["2008-06-10",5.631,5.631,5.631,5.631,400.0],["2008-06-11",5.631,5.631,5.631,5.631,0.0],["2008-06-12",5.4081,5.4081,5.3444,5.3507,1700.0],["2008-06-13",5.2552,5.2552,5.166,5.166,22100.0],["2008-06-16",5.2297,5.2552,5.2297,5.2552,3700.0],["2008-06-17",5.4017,5.4781,5.1915,5.1915,7600.0],["2008-06-18",5.5609,5.5609,5.5609,5.5609,200.0],["2008-06-19",5.2998,5.2998,5.287,5.287,900.0],["2008-06-20",5.287,5.459,5.287,5.459,900.0],["2008-06-23",5.3507,5.3507,5.115,5.115,2900.0],["2008-06-24",5.1915,5.1915,5.0959,5.0959,2200.0],["2008-06-25",5.2042,5.217,5.1278,5.1596,7700.0],["2008-06-26",5.1596,5.1851,5.1596,5.1851,2200.0],["2008-06-27",5.1851,5.1851,5.1851,5.1851,0.0],["2008-06-30",5.1851,5.1851,5.1851,5.1851,0.0],["2008-07-01",5.1851,5.1851,5.1851,5.1851,0.0],["2008-07-02",5.0959,5.0959,5.0195,5.0195,500.0],["2008-07-03",5.0959,5.0959,5.0768,5.0768,400.0],["2008-07-07",5.0768,5.0768,5.0768,5.0768,200.0],["2008-07-08",5.0768,5.0768,5.0768,5.0768,0.0],["2008-07-09",4.9622,4.9622,4.9367,4.9367,1800.0],["2008-07-10",4.9367,4.9367,4.7329,4.7456,4900.0],["2008-07-11",4.6564,4.6564,4.1404,4.4589,10300.0],["2008-07-14",4.4589,4.4589,3.7519,3.7519,14800.0],["2008-07-15",3.6691,3.6882,3.3761,3.6882,5300.0],["2008-07-16",3.6946,3.8156,3.5035,3.5162,5700.0],["2008-07-17",3.5672,3.6309,3.5035,3.5799,5700.0],["2008-07-18",3.7774,3.822,3.7646,3.7646,3300.0],["2008-07-21",3.822,4.3761,3.822,4.3761,4900.0],["2008-07-22",4.6437,4.9367,4.6437,4.7774,10800.0],["2008-07-23",4.9303,4.9303,4.7902,4.8794,3100.0],["2008-07-24",4.7838,4.9303,4.7774,4.7838,6600.0],["2008-07-25",4.8093,5.0641,4.8093,5.0513,3600.0],["2008-07-28",5.0386,5.0641,5.0386,5.0577,1400.0],["2008-07-29",4.9367,4.9367,4.9367,4.9367,1100.0],["2008-07-30",4.7966,4.7966,4.6182,4.65,7600.0],["2008-07-31",4.9367,4.9367,4.7392,4.7392,300.0],["2008-08-01",4.7774,4.7774,4.7774,4.7774,200.0],["2008-08-04",4.9176,4.9176,4.7774,4.9048,2200.0],["2008-08-05",4.9367,4.9367,4.9303,4.9303,1300.0],["2008-08-06",4.924,4.924,4.9048,4.9048,600.0],["2008-08-07",4.8411,4.924,4.6309,4.9112,1100.0],["2008-08-08",4.9176,4.9367,4.9176,4.9367,2000.0],["2008-08-11",4.9622,4.9622,4.9367,4.9367,3000.0],["2008-08-12",4.9367,4.9367,4.9367,4.9367,0.0],["2008-08-13",4.9303,4.9303,4.9303,4.9303,100.0],["2008-08-14",4.9367,5.045,4.873,5.0068,2600.0],["2008-08-15",5.0068,5.0068,5.0068,5.0068,0.0],["2008-08-18",5.0641,5.1023,5.0641,5.0959,13200.0],["2008-08-19",5.0959,5.2488,5.0959,5.2488,2800.0],["2008-08-20",5.2488,5.2488,5.2488,5.2488,0.0],["2008-08-21",5.0322,5.0322,5.0322,5.0322,500.0],["2008-08-22",5.0322,5.0322,5.0322,5.0322,0.0],["2008-08-25",4.8348,5.2361,4.8348,5.2361,4700.0],["2008-08-26",5.2361,5.2361,5.2361,5.2361,0.0],["2008-08-27",5.2361,5.2361,5.2361,5.2361,0.0],["2008-08-28",5.2361,5.2361,5.2361,5.2361,0.0],["2008-08-29",5.2361,5.2361,5.2361,5.2361,0.0],["2008-09-02",5.0959,5.2552,4.7265,5.2552,700.0],["2008-09-03",5.2552,5.2552,5.2552,5.2552,100.0],["2008-09-04",5.2552,5.2552,5.2552,5.2552,0.0],["2008-09-05",5.2552,5.2552,5.2552,5.2552,0.0],["2008-09-08",5.2552,5.2552,5.2552,5.2552,0.0],["2008-09-09",4.529,5.1023,4.5226,5.1023,5600.0],["2008-09-10",5.0641,5.0641,5.0641,5.0641,800.0],["2008-09-11",4.9367,4.9367,4.9367,4.9367,1000.0],["2008-09-12",4.9367,4.9367,4.9367,4.9367,0.0],["2008-09-15",4.9367,4.9367,4.9367,4.9367,0.0],["2008-09-16",4.5226,4.5226,4.5226,4.5226,2000.0],["2008-09-17",4.6182,4.6182,4.1723,4.2997,2500.0],["2008-09-18",4.2997,4.9048,4.2997,4.9048,800.0],["2008-09-19",5.2297,5.4144,5.2297,5.4144,5200.0],["2008-09-22",5.4144,5.4144,5.4144,5.4144,0.0],["2008-09-23",5.4144,5.4144,5.4144,5.4144,0.0],["2008-09-24",5.4144,5.4144,5.4144,5.4144,0.0],["2008-09-25",5.4144,5.4144,5.4144,5.4144,0.0],["2008-09-26",5.4144,5.4144,5.4144,5.4144,0.0],["2008-09-29",5.4144,5.4144,5.4144,5.4144,0.0],["2008-09-30",5.2552,5.2552,5.2552,5.2552,100.0],["2008-10-01",5.2552,5.2552,5.2552,5.2552,0.0],["2008-10-02",4.5736,4.6118,4.5736,4.6118,200.0],["2008-10-03",4.6118,4.6118,4.6118,4.6118,0.0],["2008-10-06",4.1532,4.5226,3.9812,4.5226,1800.0],["2008-10-07",4.0131,4.2997,3.9812,4.2997,3300.0],["2008-10-08",3.9812,3.9812,3.9812,3.9812,2600.0],["2008-10-09",4.6309,4.6309,4.4589,4.4589,400.0],["2008-10-10",4.4589,4.4589,4.4589,4.4589,0.0],["2008-10-13",4.1405,4.1405,4.1405,4.1405,1000.0],["2008-10-14",4.2997,4.3061,4.1404,4.2997,4800.0],["2008-10-15",4.2933,4.2933,4.0449,4.0449,3300.0],["2008-10-16",4.0449,4.0449,4.0449,4.0449,0.0],["2008-10-17",4.0449,4.0449,4.0449,4.0449,0.0],["2008-10-20",4.1405,4.6182,3.9812,4.2042,8600.0],["2008-10-21",4.1086,4.1086,3.9812,3.9812,2000.0],["2008-10-22",3.9812,3.9812,3.9812,3.9812,0.0],["2008-10-23",3.9876,4.1404,3.9812,3.9812,5000.0],["2008-10-24",3.9812,3.9812,3.9812,3.9812,0.0],["2008-10-27",4.0194,4.0194,3.9812,4.0003,700.0],["2008-10-28",4.0003,4.0003,4.0003,4.0003,0.0],["2008-10-29",4.1978,4.2042,3.9812,4.1405,11800.0],["2008-10-30",4.0767,4.7774,3.822,4.0895,6200.0],["2008-10-31",4.0895,4.0895,4.0895,4.0895,0.0],["2008-11-03",4.287,4.287,4.0768,4.1086,4500.0],["2008-11-04",4.1086,4.1086,4.1086,4.1086,0.0],["2008-11-05",4.6755,4.6819,4.6755,4.6819,800.0],["2008-11-06",4.4589,4.4844,4.1468,4.4844,2600.0],["2008-11-07",4.4844,4.4844,4.4844,4.4844,0.0],["2008-11-10",4.2997,4.2997,4.2997,4.2997,900.0],["2008-11-11",4.2997,4.2997,4.2997,4.2997,0.0],["2008-11-12",4.3698,4.4016,4.3698,4.4016,900.0],["2008-11-13",4.3698,4.3698,4.1405,4.1405,1300.0],["2008-11-14",4.1405,4.1405,3.822,3.822,5000.0],["2008-11-17",3.822,3.822,3.822,3.822,0.0],["2008-11-18",4.1405,4.1405,4.1405,4.1405,8200.0],["2008-11-19",4.1405,4.1405,3.822,3.822,61800.0],["2008-11-20",3.8602,3.8602,3.822,3.822,15400.0],["2008-11-21",3.822,3.822,3.5353,3.822,7500.0],["2008-11-24",3.822,3.822,3.822,3.822,1000.0],["2008-11-25",3.822,3.822,3.822,3.822,0.0],["2008-11-26",4.0131,4.0131,3.6627,3.6627,600.0],["2008-11-28",3.6627,3.6627,3.6627,3.6627,0.0],["2008-12-01",3.9812,3.9812,3.9111,3.9111,1200.0],["2008-12-02",3.9111,3.9111,3.9111,3.9111,0.0],["2008-12-03",3.822,3.9812,3.822,3.8283,1600.0],["2008-12-04",3.8283,3.8283,3.8283,3.8283,0.0],["2008-12-05",3.8283,3.8283,3.8283,3.8283,0.0],["2008-12-08",3.6627,3.9175,3.6627,3.822,4900.0],["2008-12-09",3.8411,4.6628,3.3761,3.822,7400.0],["2008-12-10",3.822,3.822,3.822,3.822,0.0],["2008-12-11",3.822,3.822,3.822,3.822,0.0],["2008-12-12",3.9812,3.9812,3.9748,3.9812,1100.0],["2008-12-15",3.9876,3.9876,3.5672,3.7583,5500.0],["2008-12-16",3.9048,4.3952,3.8538,4.2042,2000.0],["2008-12-17",4.3315,4.3315,4.0131,4.1405,7400.0],["2008-12-18",3.7583,4.2997,3.7391,4.2997,3200.0],["2008-12-19",3.9812,3.9812,3.6117,3.6117,700.0],["2008-12-22",4.2933,4.2933,3.6691,3.8156,49200.0],["2008-12-23",3.6627,3.6627,3.5035,3.5035,1000.0],["2008-12-24",3.5035,3.5035,3.5035,3.5035,0.0],["2008-12-26",3.5672,3.5672,3.5672,3.5672,1000.0],["2008-12-29",3.822,3.9748,3.4398,3.5672,54000.0],["2008-12-30",3.6436,3.6436,3.5035,3.5035,200.0],["2008-12-31",3.5162,3.7837,3.5162,3.7837,3200.0],["2009-01-02",3.771,3.7774,3.771,3.7774,1200.0],["2009-01-05",3.7774,3.7901,3.7455,3.7901,14700.0],["2009-01-06",3.7901,4.2678,3.7901,4.0449,1600.0],["2009-01-07",4.2169,4.2169,4.0194,4.0194,1200.0],["2009-01-08",4.0194,4.0194,4.0194,4.0194,0.0],["2009-01-09",4.1405,4.4844,4.0449,4.1405,3500.0],["2009-01-12",4.1405,4.1405,4.1405,4.1405,0.0],["2009-01-13",4.1405,4.1405,4.1405,4.1405,0.0],["2009-01-14",4.0513,4.4717,4.0449,4.4589,10400.0],["2009-01-15",4.1405,4.1405,4.1405,4.1405,3500.0],["2009-01-16",4.0449,4.0449,4.0449,4.0449,3000.0],["2009-01-20",4.0449,4.0449,4.0449,4.0449,0.0],["2009-01-21",3.6372,3.7583,3.2805,3.7583,6700.0],["2009-01-22",3.7583,3.7583,3.7583,3.7583,0.0],["2009-01-23",3.5035,3.5035,3.5035,3.5035,1100.0],["2009-01-26",3.5035,3.5035,3.5035,3.5035,0.0],["2009-01-27",3.5035,3.5035,3.5035,3.5035,0.0],["2009-01-28",3.6563,3.6627,3.6563,3.6627,1400.0],["2009-01-29",3.6627,3.6627,3.6627,3.6627,0.0],["2009-01-30",3.8156,3.8156,3.3124,3.3124,400.0],["2009-02-02",3.3187,3.3187,3.2805,3.306,2900.0],["2009-02-03",3.2296,3.2296,2.962,2.9748,3000.0],["2009-02-04",3.1786,3.1786,3.1786,3.1786,300.0],["2009-02-05",3.1977,3.1977,3.1977,3.1977,500.0],["2009-02-06",3.1977,3.1977,3.1977,3.1977,0.0],["2009-02-09",3.5098,3.5098,3.1913,3.1913,3600.0],["2009-02-10",3.6563,3.6627,3.5035,3.5035,800.0],["2009-02-11",3.185,3.548,3.0193,3.185,10000.0],["2009-02-12",3.185,3.1977,3.185,3.185,3700.0],["2009-02-13",3.185,3.185,3.185,3.185,1400.0],["2009-02-17",3.185,3.185,3.185,3.185,0.0],["2009-02-18",3.0576,3.0576,3.0576,3.0576,5000.0],["2009-02-19",3.0257,3.0257,3.0257,3.0257,5000.0],["2009-02-20",3.0512,3.0576,2.9748,3.013,4900.0],["2009-02-23",3.0576,3.0576,2.962,2.9939,9100.0],["2009-02-24",2.9111,2.9111,2.72,2.8665,4200.0],["2009-02-25",2.7072,3.0512,2.7072,2.7072,1300.0],["2009-02-26",2.7072,2.7072,2.7072,2.7072,0.0],["2009-02-27",2.7072,2.7072,2.7072,2.7072,0.0],["2009-03-02",2.7263,2.9429,2.7072,2.9429,900.0],["2009-03-03",2.7391,2.7391,2.5671,2.5671,1100.0],["2009-03-04",2.618,2.6563,2.548,2.548,12700.0],["2009-03-05",2.083,2.1658,2.0702,2.0702,2000.0],["2009-03-06",2.548,2.8091,2.1658,2.8091,13800.0],["2009-03-09",2.8091,2.8091,2.8091,2.8091,0.0],["2009-03-10",2.7072,2.7709,2.4652,2.7709,3000.0],["2009-03-11",2.8792,3.0576,2.8792,3.0576,400.0],["2009-03-12",2.8856,3.1213,2.8665,2.9939,7000.0],["2009-03-13",2.9939,2.9939,2.9939,2.9939,0.0],["2009-03-16",2.7964,2.8665,2.7709,2.8028,2000.0],["2009-03-17",3.0257,3.1022,2.8028,2.8091,2800.0],["2009-03-18",2.8346,3.0894,2.8346,3.0894,1000.0],["2009-03-19",3.1149,3.185,3.1149,3.1276,5700.0],["2009-03-20",3.3761,3.3761,3.185,3.185,11700.0],["2009-03-23",3.185,3.185,3.185,3.185,0.0],["2009-03-24",3.185,3.185,3.185,3.185,0.0],["2009-03-25",3.5035,3.822,3.4971,3.822,13900.0],["2009-03-26",3.822,3.822,3.822,3.822,0.0],["2009-03-27",3.8729,3.8729,3.8729,3.8729,100.0],["2009-03-30",4.1405,4.1405,4.1405,4.1405,3100.0],["2009-03-31",4.7774,4.7774,4.0322,4.1341,1700.0],["2009-04-01",4.4589,4.4589,3.9175,4.0513,2700.0],["2009-04-02",4.0768,4.1659,4.0768,4.1659,5300.0],["2009-04-03",3.9876,3.9876,3.9876,3.9876,1800.0],["2009-04-06",3.6181,3.822,3.5035,3.822,2800.0],["2009-04-07",3.822,3.822,3.822,3.822,0.0],["2009-04-08",3.822,3.822,3.822,3.822,0.0],["2009-04-09",3.822,3.822,3.8156,3.8156,600.0],["2009-04-13",3.6818,3.6818,3.6818,3.6818,200.0],["2009-04-14",3.9302,3.9302,3.7391,3.7391,200.0],["2009-04-15",3.9812,4.1405,3.9812,4.1405,2000.0],["2009-04-16",4.1405,4.1405,4.1405,4.1405,0.0],["2009-04-17",4.1405,4.1405,3.822,3.822,2800.0],["2009-04-20",3.7009,3.7009,3.7009,3.7009,3000.0],["2009-04-21",3.7774,4.7392,3.7646,4.7392,2500.0],["2009-04-22",4.5672,5.3189,3.9175,4.1341,9500.0],["2009-04-23",4.0704,4.5736,4.0704,4.4271,1100.0],["2009-04-24",4.7774,4.7774,3.9812,4.7711,4400.0],["2009-04-27",5.0004,5.0004,4.3061,4.6246,1600.0],["2009-04-28",4.6246,4.6246,4.6246,4.6246,0.0],["2009-04-29",4.4908,4.4908,4.4271,4.4271,2400.0],["2009-04-30",4.4271,4.4271,4.1405,4.357,3300.0],["2009-05-01",4.357,4.357,4.357,4.357,0.0],["2009-05-04",4.4589,4.4589,4.4589,4.4589,500.0],["2009-05-05",4.6182,4.7774,4.6118,4.7774,1100.0],["2009-05-06",4.7774,4.7774,4.7774,4.7774,0.0],["2009-05-07",4.8157,4.8411,4.6819,4.6819,2800.0],["2009-05-08",4.6819,4.6819,4.6819,4.6819,0.0],["2009-05-11",4.7392,4.7456,4.7392,4.7456,1100.0],["2009-05-12",4.7456,4.7456,4.7456,4.7456,0.0],["2009-05-13",4.7456,4.7456,4.7456,4.7456,0.0],["2009-05-14",5.1596,5.3125,5.0577,5.1915,5100.0],["2009-05-15",5.287,5.287,5.287,5.287,700.0],["2009-05-18",5.287,5.5036,5.287,5.5036,6100.0],["2009-05-19",5.5036,5.6692,5.4017,5.4144,15200.0],["2009-05-20",5.4208,5.5737,5.4144,5.4144,4900.0],["2009-05-21",5.2297,5.2297,5.2233,5.2233,1400.0],["2009-05-22",5.217,5.2233,5.1405,5.1405,1300.0],["2009-05-26",5.2233,5.4144,5.2233,5.4144,7300.0],["2009-05-27",5.4144,5.4144,5.4144,5.4144,0.0],["2009-05-28",5.5992,5.5992,5.4399,5.4399,3600.0],["2009-05-29",5.4208,5.4208,5.1979,5.1979,600.0],["2009-06-01",5.1979,5.1979,5.1979,5.1979,0.0],["2009-06-02",5.1979,5.1979,5.1979,5.1979,0.0],["2009-06-03",5.1087,5.5546,5.1087,5.4144,600.0],["2009-06-04",5.2552,5.4144,5.2552,5.4144,2100.0],["2009-06-05",5.4144,5.4144,5.4144,5.4144,0.0],["2009-06-08",5.3507,5.3507,5.3507,5.3507,100.0],["2009-06-09",5.3507,5.3507,5.3507,5.3507,0.0],["2009-06-10",5.3507,5.3507,5.3507,5.3507,100.0],["2009-06-11",5.3507,5.3507,5.3507,5.3507,0.0],["2009-06-12",5.3507,5.3507,5.3507,5.3507,0.0],["2009-06-15",5.3507,5.3507,5.3507,5.3507,100.0],["2009-06-16",5.3507,5.3507,5.3507,5.3507,0.0],["2009-06-17",5.3507,5.3507,5.3507,5.3507,0.0],["2009-06-18",5.3507,5.3507,5.3507,5.3507,1000.0],["2009-06-19",5.0959,5.2233,5.0959,5.0959,1500.0],["2009-06-22",5.0959,5.0959,5.0959,5.0959,600.0],["2009-06-23",5.0959,5.0959,4.9367,4.9367,1600.0],["2009-06-24",4.9367,4.9367,4.9367,4.9367,200.0],["2009-06-25",4.9367,4.9367,4.9367,4.9367,0.0],["2009-06-26",4.9367,4.9367,4.9367,4.9367,0.0],["2009-06-29",5.0641,5.0959,5.0641,5.0959,1100.0],["2009-06-30",5.2233,5.2233,5.2233,5.2233,300.0],["2009-07-01",5.2233,5.2233,5.217,5.217,600.0],["2009-07-02",5.0386,5.2233,5.0386,5.1596,6500.0],["2009-07-06",4.9749,4.9749,4.9749,4.9749,300.0],["2009-07-07",4.9112,5.217,4.9112,5.217,400.0],["2009-07-08",5.0959,5.1596,5.0959,5.1596,1800.0],["2009-07-09",5.0322,5.1023,5.0322,5.1023,300.0],["2009-07-10",4.9622,5.2233,4.9622,5.2233,1300.0],["2009-07-13",4.9558,5.3826,4.9558,5.3507,10500.0],["2009-07-14",4.9749,5.2297,4.9749,5.0322,1100.0],["2009-07-15",4.7838,5.3444,4.7838,5.3061,700.0],["2009-07-16",5.1596,5.1724,5.1596,5.1724,1800.0],["2009-07-17",5.1724,5.1724,5.1724,5.1724,0.0],["2009-07-20",5.3444,5.3444,5.3444,5.3444,300.0],["2009-07-21",5.1278,5.1278,5.1278,5.1278,200.0],["2009-07-22",5.1278,5.2233,5.1278,5.2233,6900.0],["2009-07-23",5.3444,5.3444,5.3444,5.3444,2000.0],["2009-07-24",5.3444,5.3444,5.3444,5.3444,0.0],["2009-07-27",5.0959,5.0959,5.0959,5.0959,300.0],["2009-07-28",5.1087,5.1087,5.1087,5.1087,300.0],["2009-07-29",5.1087,5.1087,5.1087,5.1087,0.0],["2009-07-30",5.1087,5.1087,5.1087,5.1087,0.0],["2009-07-31",5.0959,5.0959,5.0959,5.0959,200.0],["2009-08-03",4.7838,4.7838,4.7774,4.7774,1300.0],["2009-08-04",4.7774,4.7774,4.7774,4.7774,400.0],["2009-08-05",4.7774,4.7774,4.7774,4.7774,0.0],["2009-08-06",4.7774,4.7774,4.7774,4.7774,0.0],["2009-08-07",5.0959,5.0959,5.0959,5.0959,200.0],["2009-08-10",5.0959,5.0959,5.0959,5.0959,0.0],["2009-08-11",4.7838,4.7838,4.4717,4.4717,6200.0],["2009-08-12",5.0513,5.0513,4.5418,4.5418,700.0],["2009-08-13",4.5418,5.2361,4.5226,5.2361,3400.0],["2009-08-14",4.9685,4.9685,4.9685,4.9685,1200.0],["2009-08-17",4.5545,5.0322,4.5545,4.5609,1500.0],["2009-08-18",4.5609,5.0322,4.5545,4.5609,1500.0],["2009-08-19",4.5609,4.5609,4.5545,4.5545,300.0],["2009-08-20",4.4589,5.0577,4.4589,4.4717,2300.0],["2009-08-21",4.58,4.7774,4.4589,4.4589,600.0],["2009-08-24",4.8157,5.0004,4.8157,5.0004,200.0],["2009-08-25",5.0004,5.0004,5.0004,5.0004,0.0],["2009-08-26",5.0577,5.0577,5.0577,5.0577,100.0],["2009-08-27",4.9685,4.9685,4.9685,4.9685,3700.0],["2009-08-28",4.6182,4.6182,4.6182,4.6182,300.0],["2009-08-31",4.6182,4.6182,4.6182,4.6182,200.0],["2009-09-01",4.7774,4.7774,4.5863,4.6819,41800.0],["2009-09-02",4.4589,5.217,4.4589,4.6819,16300.0],["2009-09-03",4.4717,5.0896,4.4717,5.0896,400.0],["2009-09-04",5.0896,5.0896,4.7583,4.7583,1100.0],["2009-09-08",4.6819,4.7583,4.6819,4.7583,2600.0],["2009-09-09",4.7583,4.7583,4.7583,4.7583,0.0],["2009-09-10",5.0577,5.0577,4.9367,4.9367,300.0],["2009-09-11",4.9367,4.9367,4.9367,4.9367,0.0],["2009-09-14",5.0641,5.0641,4.6819,4.6819,900.0],["2009-09-15",4.6819,4.6819,4.65,4.65,3200.0],["2009-09-16",4.6883,4.6883,4.6564,4.6819,3700.0],["2009-09-17",4.6819,5.0004,4.65,5.0004,1600.0],["2009-09-18",4.7774,4.7774,4.6309,4.6309,500.0],["2009-09-21",4.6373,4.6373,4.6246,4.6309,400.0],["2009-09-22",4.6309,4.6309,4.6309,4.6309,0.0],["2009-09-23",4.6309,4.6309,4.5545,4.5545,6100.0],["2009-09-24",4.5736,4.5736,4.5545,4.5545,2300.0],["2009-09-25",4.5545,4.5545,4.5545,4.5545,8200.0],["2009-09-28",4.5226,5.0195,4.4908,4.5991,10600.0],["2009-09-29",4.5991,4.5991,4.5991,4.5991,0.0],["2009-09-30",4.5863,4.6182,4.5863,4.6055,2100.0],["2009-10-01",4.6055,4.6055,4.6055,4.6055,0.0],["2009-10-02",4.5545,4.5545,4.5545,4.5545,300.0],["2009-10-05",4.5545,4.5545,4.5545,4.5545,0.0],["2009-10-06",4.9303,5.0768,4.9048,4.9048,4100.0],["2009-10-07",4.9048,5.0004,4.9048,5.0004,3300.0],["2009-10-08",5.0004,5.0004,5.0004,5.0004,0.0],["2009-10-09",5.0004,5.0004,5.0004,5.0004,0.0],["2009-10-12",5.0004,5.0004,5.0004,5.0004,0.0],["2009-10-13",4.701,4.701,4.6437,4.6437,1200.0],["2009-10-14",4.6437,4.6437,4.6437,4.6437,0.0],["2009-10-15",4.6182,4.7774,4.5481,4.5481,1100.0],["2009-10-16",4.5481,4.5481,4.5481,4.5481,0.0],["2009-10-19",4.4972,4.4972,4.4908,4.4908,700.0],["2009-10-20",4.4908,4.4908,4.4908,4.4908,0.0],["2009-10-21",4.4844,4.65,4.3379,4.65,3100.0],["2009-10-22",4.65,4.65,4.65,4.65,0.0],["2009-10-23",4.7137,4.7137,4.2042,4.2042,400.0],["2009-10-26",4.5927,4.5927,4.5927,4.5927,300.0],["2009-10-27",3.9111,3.9111,3.9111,3.9111,200.0],["2009-10-28",4.2997,4.3061,4.2997,4.2997,700.0],["2009-10-29",4.1405,4.2551,4.0131,4.0131,12000.0],["2009-10-30",3.9239,4.0067,3.8857,3.9494,184100.0],["2009-11-02",3.9748,3.9748,3.9175,3.9239,53700.0],["2009-11-03",3.8857,3.8857,3.8538,3.8857,46900.0],["2009-11-04",3.9048,4.0768,3.8538,4.0576,59100.0],["2009-11-05",4.0322,4.0322,4.0131,4.0131,2700.0],["2009-11-06",3.9812,3.9812,3.8602,3.9494,5900.0],["2009-11-09",3.9812,3.9812,3.8857,3.9175,19600.0],["2009-11-10",3.8857,3.9685,3.8857,3.9685,6400.0],["2009-11-11",3.9685,3.9685,3.9685,3.9685,0.0],["2009-11-12",3.8984,3.9812,3.892,3.9175,9100.0],["2009-11-13",3.9494,3.9494,3.9494,3.9494,800.0],["2009-11-16",3.9494,3.9494,3.892,3.892,4500.0],["2009-11-17",3.9175,3.9175,3.892,3.892,6000.0],["2009-11-18",3.9494,3.9812,3.8984,3.8984,6600.0],["2009-11-19",3.8984,3.8984,3.8984,3.8984,0.0],["2009-11-20",3.892,3.892,3.8665,3.8665,500.0],["2009-11-23",3.9812,3.9812,3.9748,3.9812,10300.0],["2009-11-24",3.9812,4.0131,3.9175,3.9175,5900.0],["2009-11-25",4.0003,4.0003,3.8729,3.9685,700.0],["2009-11-27",3.9685,3.9685,3.9685,3.9685,0.0],["2009-11-30",3.8538,3.8665,3.8347,3.8665,11300.0],["2009-12-01",3.8857,3.8857,3.822,3.822,5500.0],["2009-12-02",3.822,3.8857,3.822,3.8857,3500.0],["2009-12-03",3.8283,3.9812,3.8283,3.9812,3000.0],["2009-12-04",3.9748,3.9812,3.8857,3.8857,3400.0],["2009-12-07",4.1723,4.7774,4.1723,4.5863,104600.0],["2009-12-08",4.5863,4.65,4.3634,4.5545,32300.0],["2009-12-09",4.5545,4.5545,4.4589,4.5035,8500.0],["2009-12-10",4.7711,4.7711,4.4589,4.4717,44100.0],["2009-12-11",4.4589,4.5863,4.4462,4.4589,15200.0],["2009-12-14",4.5226,4.6182,4.408,4.5863,35200.0],["2009-12-15",4.5863,4.7774,4.5226,4.58,29000.0],["2009-12-16",4.5927,4.6246,4.58,4.5863,38900.0],["2009-12-17",4.5927,4.5927,4.5354,4.5863,15600.0],["2009-12-18",4.5226,4.6246,4.4781,4.6246,9900.0],["2009-12-21",4.5927,4.7137,4.4717,4.4908,39800.0],["2009-12-22",4.5991,4.6692,4.5863,4.6182,2600.0],["2009-12-23",4.6246,4.6819,4.5672,4.5672,10100.0],["2009-12-24",4.6755,4.6755,4.5863,4.5863,8800.0],["2009-12-28",4.6118,4.6118,4.5545,4.5545,5600.0],["2009-12-29",4.5609,4.5609,4.5545,4.5545,4600.0],["2009-12-30",4.5545,4.5863,4.5545,4.5863,1500.0],["2009-12-31",4.5863,4.5863,4.5863,4.5863,400.0],["2010-01-04",4.5991,4.6118,4.5863,4.5991,13000.0],["2010-01-05",4.5736,4.7456,4.5736,4.7456,101500.0],["2010-01-06",4.7774,4.9048,4.7774,4.9048,14800.0],["2010-01-07",4.7838,5.0577,4.7838,5.0004,6200.0],["2010-01-08",5.0322,5.0322,5.0004,5.0322,3200.0],["2010-01-11",5.0322,5.2424,5.0322,5.2424,8100.0],["2010-01-12",5.2042,5.2552,5.1979,5.1979,3900.0],["2010-01-13",5.1915,5.1915,5.1915,5.1915,400.0],["2010-01-14",5.1469,5.1915,5.1469,5.1915,3300.0],["2010-01-15",5.1023,5.1851,5.1023,5.1851,2300.0],["2010-01-19",5.1851,5.1915,5.1851,5.1915,4300.0],["2010-01-20",5.1278,5.1278,5.1278,5.1278,1000.0],["2010-01-21",5.1915,5.2233,5.1023,5.2233,8000.0],["2010-01-22",5.1278,5.2488,5.1278,5.2233,3800.0],["2010-01-25",5.1342,5.2106,5.1278,5.2106,2400.0],["2010-01-26",5.2042,5.2233,5.2042,5.2233,17400.0],["2010-01-27",5.2488,5.2488,5.1278,5.1596,2800.0],["2010-01-28",5.1596,5.1596,5.1596,5.1596,0.0],["2010-01-29",5.1278,5.2424,5.1278,5.1342,2900.0],["2010-02-01",5.2424,5.2424,5.2424,5.2424,100.0],["2010-02-02",5.2488,5.2998,5.2106,5.2424,57400.0],["2010-02-03",5.2424,5.2424,5.2424,5.2424,0.0],["2010-02-04",5.2488,5.2488,5.2424,5.2424,700.0],["2010-02-05",5.2361,5.2361,4.9112,5.166,18900.0],["2010-02-08",4.9622,5.0959,4.7774,5.0004,3900.0],["2010-02-09",5.2807,5.3507,4.924,4.9367,6500.0],["2010-02-10",4.8985,4.9431,4.8985,4.9431,3500.0],["2010-02-11",4.8921,4.9431,4.7137,4.9431,17400.0],["2010-02-12",4.822,4.822,4.6564,4.7201,8100.0],["2010-02-16",5.0705,5.0705,4.752,4.8475,2100.0],["2010-02-17",4.9367,4.9367,4.8794,4.8857,400.0],["2010-02-18",4.8794,4.8794,4.8157,4.8411,700.0],["2010-02-19",4.8411,4.8411,4.6564,4.8157,11200.0],["2010-02-22",4.752,4.752,4.7456,4.7456,2000.0],["2010-02-23",4.8093,4.8093,4.8093,4.8093,100.0],["2010-02-24",4.8093,4.8093,4.8093,4.8093,0.0],["2010-02-25",4.7583,4.7583,4.7583,4.7583,700.0],["2010-02-26",4.7966,4.9367,4.7966,4.8348,3800.0],["2010-03-01",4.8985,4.9367,4.8857,4.8857,19800.0],["2010-03-02",4.7902,4.8411,4.7201,4.7966,4600.0],["2010-03-03",4.7774,4.7774,4.6819,4.6819,900.0],["2010-03-04",4.7711,4.7774,4.7647,4.7647,700.0],["2010-03-05",4.7774,4.9303,4.7201,4.9303,5100.0],["2010-03-08",4.7902,4.9112,4.7838,4.8794,1400.0],["2010-03-09",4.8411,4.8411,4.8157,4.8157,400.0],["2010-03-10",4.8985,4.8985,4.8157,4.8157,2900.0],["2010-03-11",4.822,4.822,4.8029,4.8157,12400.0],["2010-03-12",4.7966,4.8093,4.7201,4.8093,1000.0],["2010-03-15",4.8029,4.9749,4.752,4.8093,8600.0],["2010-03-16",4.9239,4.9239,4.8603,4.8603,300.0],["2010-03-17",4.9749,4.9749,4.8284,4.9303,1200.0],["2010-03-18",4.9749,5.4909,4.9749,5.0959,27100.0],["2010-03-19",4.701,5.4654,4.701,4.701,29900.0],["2010-03-22",4.7329,4.9048,4.7329,4.8284,6000.0],["2010-03-23",4.8348,5.1724,4.8348,4.9749,3300.0],["2010-03-24",5.0004,5.0004,4.8666,4.9749,4800.0],["2010-03-25",5.0577,5.0577,4.9813,4.9813,29000.0],["2010-03-26",4.9622,5.0068,4.8794,4.9048,4000.0],["2010-03-29",4.9685,5.0004,4.8794,4.8985,1900.0],["2010-03-30",5.0004,5.0004,4.9048,4.9622,3500.0],["2010-03-31",4.9622,4.9622,4.9622,4.9622,0.0],["2010-04-01",5.2106,5.2488,5.1915,5.1915,2400.0],["2010-04-05",5.2424,5.2488,5.1405,5.1533,1900.0],["2010-04-06",5.1278,5.1851,5.1023,5.1023,3100.0],["2010-04-07",5.1023,5.1023,5.1023,5.1023,0.0],["2010-04-08",5.1915,5.2488,5.1278,5.2488,3800.0],["2010-04-09",5.2042,5.2233,5.1915,5.217,37100.0],["2010-04-12",5.1596,5.287,5.1023,5.115,22800.0],["2010-04-13",5.2297,5.2424,5.1342,5.1405,1400.0],["2010-04-14",5.1278,5.287,5.0959,5.2424,20300.0],["2010-04-15",5.1915,5.2361,5.1851,5.2361,8500.0],["2010-04-16",5.1915,5.1915,5.1851,5.1851,3600.0],["2010-04-19",5.2233,5.2552,5.0959,5.217,17600.0],["2010-04-20",5.2488,5.2488,5.2488,5.2488,200.0],["2010-04-21",5.2361,5.2361,5.2106,5.2233,10400.0],["2010-04-22",5.2488,5.2552,5.1787,5.1915,19400.0],["2010-04-23",5.2552,5.2552,5.1979,5.1979,9100.0],["2010-04-26",5.1979,5.3189,5.1979,5.2552,10700.0],["2010-04-27",5.217,5.217,5.217,5.217,2300.0],["2010-04-28",5.1915,5.287,5.1724,5.287,3200.0],["2010-04-29",5.2743,5.3189,5.1915,5.3189,17500.0],["2010-04-30",5.3189,5.3507,5.166,5.1915,10000.0],["2010-05-03",5.2233,5.3189,5.1915,5.1915,7000.0],["2010-05-04",5.1469,5.1915,5.0131,5.1915,9500.0],["2010-05-05",5.1469,5.3125,5.1469,5.2233,20100.0],["2010-05-06",5.287,5.287,5.1979,5.1979,1700.0],["2010-05-07",5.2233,5.2233,5.0004,5.0068,8600.0],["2010-05-10",5.115,5.2679,5.0322,5.1596,30700.0],["2010-05-11",5.3253,5.3444,5.2616,5.2998,3600.0],["2010-05-12",5.2552,5.2552,5.2488,5.2488,1500.0],["2010-05-13",5.2743,5.3189,5.2743,5.3189,6800.0],["2010-05-14",5.2616,5.2616,5.2616,5.2616,2000.0],["2010-05-17",5.2233,5.3953,5.2233,5.3953,6200.0],["2010-05-18",5.4144,5.4144,5.3125,5.3189,10300.0],["2010-05-19",5.2679,5.2679,5.1596,5.1596,4500.0],["2010-05-20",5.1596,5.1851,4.9749,4.9749,34100.0],["2010-05-21",5.0068,5.0131,4.9367,5.0131,3000.0],["2010-05-24",5.0131,5.0768,4.9367,4.9494,4400.0],["2010-05-25",4.9367,4.9431,4.9048,4.9048,3600.0],["2010-05-26",5.1214,5.166,5.0004,5.0131,4100.0],["2010-05-27",5.1979,5.2934,5.0195,5.1915,13500.0],["2010-05-28",5.217,5.3189,5.1596,5.3189,2500.0],["2010-06-01",5.2552,5.2552,5.1469,5.1469,3100.0],["2010-06-02",5.1087,5.2552,5.0322,5.0768,3500.0],["2010-06-03",5.0322,5.0959,4.9431,5.0959,3500.0],["2010-06-04",5.0322,5.0959,5.0322,5.0322,1400.0],["2010-06-07",5.1278,5.1787,4.8857,4.8857,6000.0],["2010-06-08",5.0705,5.0896,4.6946,4.752,4700.0],["2010-06-09",4.9367,4.9367,4.7711,4.7966,25500.0],["2010-06-10",5.0959,5.2042,5.0959,5.115,3000.0],["2010-06-11",4.9558,4.9558,4.9558,4.9558,200.0],["2010-06-14",4.9048,5.1596,4.9048,5.0832,4200.0],["2010-06-15",5.0004,5.0004,4.9367,4.9367,6800.0],["2010-06-16",4.9685,4.9685,4.9685,4.9685,1100.0],["2010-06-17",5.0641,5.0641,5.0195,5.0195,1300.0],["2010-06-18",5.0641,5.0641,5.0641,5.0641,800.0],["2010-06-21",4.9622,5.0641,4.7774,4.7774,24100.0],["2010-06-22",4.7966,4.8921,4.7774,4.7966,10600.0],["2010-06-23",4.8921,4.9112,4.8157,4.9112,1600.0],["2010-06-24",4.9112,5.0513,4.7774,4.822,4500.0],["2010-06-25",4.6946,4.7265,4.6946,4.7137,2900.0],["2010-06-28",4.8985,4.8985,4.6182,4.6182,5900.0],["2010-06-29",4.7966,4.7966,4.6182,4.6182,1500.0],["2010-06-30",4.5545,4.6564,4.5545,4.6564,1500.0],["2010-07-01",4.6246,4.6819,4.4589,4.529,25400.0],["2010-07-02",4.5545,4.6373,4.4398,4.4398,400.0],["2010-07-06",4.5863,4.5863,4.5863,4.5863,1700.0],["2010-07-07",4.4972,4.4972,4.4589,4.4972,4100.0],["2010-07-08",4.5418,4.5481,4.5418,4.5481,300.0],["2010-07-09",4.6246,4.6246,4.6246,4.6246,300.0],["2010-07-12",4.5035,4.6246,4.5035,4.529,1300.0],["2010-07-13",4.6182,4.8539,4.6182,4.6246,6700.0],["2010-07-14",4.6182,4.6182,4.5481,4.5927,4500.0],["2010-07-15",4.529,4.529,4.357,4.3634,9100.0],["2010-07-16",4.4589,4.4653,4.4335,4.4589,2600.0],["2010-07-19",4.3825,4.4908,4.3825,4.4589,6800.0],["2010-07-20",4.4589,4.7201,4.4589,4.7201,4300.0],["2010-07-21",4.5354,4.5672,4.4653,4.4972,3400.0],["2010-07-22",4.4781,4.7838,4.4717,4.6246,15600.0],["2010-07-23",4.5736,4.5736,4.5672,4.5736,13200.0],["2010-07-26",4.5418,4.5418,4.4653,4.4844,4000.0],["2010-07-27",4.4589,4.4908,4.4589,4.4844,34200.0],["2010-07-28",4.4589,4.4589,4.4335,4.4335,5200.0],["2010-07-29",4.4335,4.4335,4.4335,4.4335,0.0],["2010-07-30",4.3379,4.4589,4.3379,4.4589,2300.0],["2010-08-02",4.3761,4.4335,4.3761,4.4335,700.0],["2010-08-03",4.408,4.5035,4.408,4.4335,800.0],["2010-08-04",4.4016,4.5226,4.4016,4.4908,103500.0],["2010-08-05",4.4589,4.4589,4.4589,4.4589,200.0],["2010-08-06",4.4589,4.4589,4.4271,4.4271,700.0],["2010-08-09",4.3634,4.5163,4.3634,4.5163,17800.0],["2010-08-10",4.5163,4.5163,4.5163,4.5163,0.0],["2010-08-11",4.5035,4.5099,4.4144,4.4144,3300.0],["2010-08-12",4.3825,4.3825,4.3825,4.3825,200.0],["2010-08-13",4.4398,4.4398,4.4144,4.4144,900.0],["2010-08-16",4.4144,4.4144,4.3698,4.3698,600.0],["2010-08-17",4.3761,4.4589,4.3761,4.4589,2500.0],["2010-08-18",4.4589,4.5545,4.4526,4.5226,2200.0],["2010-08-19",4.4398,4.4398,4.4398,4.4398,200.0],["2010-08-20",4.408,4.6755,4.408,4.5035,2900.0],["2010-08-23",4.822,4.8411,4.7711,4.7711,3900.0],["2010-08-24",4.4589,4.5354,4.4589,4.4908,3100.0],["2010-08-25",4.6437,4.8348,4.4653,4.7201,7700.0],["2010-08-26",4.8411,4.9622,4.4781,4.7902,9500.0],["2010-08-27",4.7966,4.9303,4.5099,4.6755,6900.0],["2010-08-30",4.752,4.752,4.4589,4.4717,8000.0],["2010-08-31",4.4844,4.6309,4.4016,4.4271,10700.0],["2010-09-01",4.6309,4.7774,4.4335,4.701,11500.0],["2010-09-02",4.4781,4.6437,4.3761,4.5481,25200.0],["2010-09-03",4.4908,4.5354,4.4653,4.4653,1500.0],["2010-09-07",4.4271,4.4589,4.4271,4.4526,2300.0],["2010-09-08",4.5035,4.5035,4.4335,4.4589,3300.0],["2010-09-09",4.4908,4.4908,4.3379,4.3379,32500.0],["2010-09-10",4.408,4.4781,4.3443,4.4781,10500.0],["2010-09-13",4.4589,4.4653,4.3761,4.4335,4400.0],["2010-09-14",4.4016,4.4589,4.3634,4.4016,19500.0],["2010-09-15",4.4271,4.6118,4.4271,4.6118,4400.0],["2010-09-16",4.6692,4.6692,4.5163,4.5163,800.0],["2010-09-17",4.5226,4.7711,4.4589,4.7711,3700.0],["2010-09-20",4.6628,4.6628,4.5099,4.6182,2100.0],["2010-09-21",4.5354,4.5736,4.4589,4.5736,4500.0],["2010-09-22",4.529,4.529,4.5226,4.5226,300.0],["2010-09-23",4.5226,4.5226,4.4653,4.4781,11000.0],["2010-09-24",4.4717,4.4717,4.4717,4.4717,200.0],["2010-09-27",4.4717,4.4717,4.4717,4.4717,0.0],["2010-09-28",4.4717,4.4717,4.4717,4.4717,0.0],["2010-09-29",4.5418,4.5863,4.5418,4.5863,11900.0],["2010-09-30",4.5672,4.6055,4.5609,4.58,26100.0],["2010-10-01",4.5863,4.5863,4.4844,4.5863,50400.0],["2010-10-04",4.5863,4.5863,4.5863,4.5863,0.0],["2010-10-05",4.5226,4.7137,4.5226,4.6118,8500.0],["2010-10-06",4.6055,4.6373,4.5927,4.6373,600.0],["2010-10-07",4.752,4.7711,4.5991,4.6819,12400.0],["2010-10-08",4.7711,4.7711,4.6373,4.6819,13100.0],["2010-10-11",4.7583,4.9622,4.752,4.9558,11300.0],["2010-10-12",4.994,4.994,4.8029,4.9367,23400.0],["2010-10-13",4.8794,4.8985,4.7201,4.873,9400.0],["2010-10-14",4.9367,4.9367,4.9048,4.9048,3300.0],["2010-10-15",4.9048,4.9048,4.9048,4.9048,0.0],["2010-10-18",4.9176,4.9176,4.8411,4.9048,4000.0],["2010-10-19",4.873,4.8985,4.7456,4.8539,7600.0],["2010-10-20",4.6819,4.9558,4.6819,4.9367,11800.0],["2010-10-21",4.6246,4.6246,4.6246,4.6246,400.0],["2010-10-22",4.8794,5.1087,4.8411,5.0068,31300.0],["2010-10-25",5.0322,5.0768,4.7711,4.7711,7600.0],["2010-10-26",4.7774,5.0705,4.7774,5.0322,10600.0],["2010-10-27",5.045,5.1214,4.9303,4.9367,33000.0],["2010-10-28",5.0768,5.115,4.9367,4.9367,6600.0],["2010-10-29",5.1278,5.1278,4.7902,4.8348,14500.0],["2010-11-01",4.8666,5.0322,4.7329,4.7392,21000.0],["2010-11-02",4.9876,5.0195,4.6819,4.6819,1800.0],["2010-11-03",4.752,5.0068,4.65,5.0068,2800.0],["2010-11-04",5.0705,5.0705,4.9303,4.9622,4300.0],["2010-11-05",4.9813,4.9813,4.6246,4.65,23200.0],["2010-11-08",4.6819,4.7774,4.65,4.65,5500.0],["2010-11-09",4.6946,4.7711,4.6182,4.6182,4100.0],["2010-11-10",4.65,4.65,4.5354,4.5863,6500.0],["2010-11-11",4.5545,4.5672,4.5099,4.529,24500.0],["2010-11-12",4.529,4.529,4.4908,4.4908,4000.0],["2010-11-15",4.5035,4.5418,4.4972,4.4972,2400.0],["2010-11-16",4.4908,4.5354,4.4908,4.5226,3200.0],["2010-11-17",4.6118,4.701,4.5163,4.5354,16100.0],["2010-11-18",4.5418,4.58,4.5354,4.5545,3300.0],["2010-11-19",4.5927,4.7329,4.5736,4.6883,13200.0],["2010-11-22",4.5354,4.7774,4.5354,4.752,11500.0],["2010-11-23",4.7966,4.8029,4.6182,4.7774,15900.0],["2010-11-24",4.5927,4.7711,4.5927,4.5927,400.0],["2010-11-26",4.5927,4.5927,4.5927,4.5927,0.0],["2010-11-29",4.6118,4.7074,4.6118,4.7074,1200.0],["2010-11-30",4.6118,4.6755,4.6118,4.6755,700.0],["2010-12-01",4.6118,4.8029,4.6118,4.8029,1500.0],["2010-12-02",4.8029,4.8029,4.8029,4.8029,0.0],["2010-12-03",4.7137,4.7774,4.7137,4.7774,600.0],["2010-12-06",4.5991,4.7137,4.5991,4.7137,1600.0],["2010-12-07",4.7838,4.8985,4.7456,4.7456,27200.0],["2010-12-08",4.7456,4.7456,4.7456,4.7456,500.0],["2010-12-09",4.7456,4.7456,4.7456,4.7456,0.0],["2010-12-10",4.6309,4.6819,4.6309,4.65,1500.0],["2010-12-13",4.7902,4.8093,4.7774,4.8029,5000.0],["2010-12-14",4.8029,4.8029,4.8029,4.8029,0.0],["2010-12-15",4.8093,4.8157,4.8093,4.8157,3100.0],["2010-12-16",4.7838,4.8348,4.7137,4.8029,4700.0],["2010-12-17",4.8348,4.8348,4.7774,4.7838,2000.0],["2010-12-20",4.6755,4.7265,4.6182,4.6246,8900.0],["2010-12-21",4.6883,4.7647,4.6883,4.7265,23900.0],["2010-12-22",4.701,4.7647,4.701,4.7265,13800.0],["2010-12-23",4.7456,4.7456,4.7137,4.7137,3700.0],["2010-12-27",4.7711,4.7774,4.7711,4.7774,8100.0],["2010-12-28",4.7774,4.8284,4.7774,4.8284,1600.0],["2010-12-29",4.8284,4.8284,4.8284,4.8284,0.0],["2010-12-30",4.8093,4.8093,4.7838,4.7902,3600.0],["2010-12-31",4.8093,4.8411,4.7774,4.8411,11200.0],["2011-01-03",4.7902,4.8539,4.7902,4.8411,4900.0],["2011-01-04",4.8539,4.8666,4.8284,4.8348,10400.0],["2011-01-05",4.8411,4.873,4.822,4.873,55000.0],["2011-01-06",4.873,4.873,4.8411,4.8539,1700.0],["2011-01-07",4.8411,4.8603,4.8411,4.8603,1300.0],["2011-01-10",4.9048,4.9048,4.8411,4.8411,1800.0],["2011-01-11",4.8411,4.873,4.8348,4.873,7400.0],["2011-01-12",4.8666,4.8666,4.8093,4.8093,1100.0],["2011-01-13",4.8348,4.8348,4.8093,4.8093,900.0],["2011-01-14",4.8666,4.9303,4.8411,4.8411,12900.0],["2011-01-18",4.8411,4.8539,4.8411,4.8539,1300.0],["2011-01-19",4.873,4.873,4.873,4.873,200.0],["2011-01-20",4.873,5.0195,4.8411,4.9367,20100.0],["2011-01-21",4.9048,4.924,4.8411,4.873,28500.0],["2011-01-24",4.9367,4.9367,4.8921,4.8921,4700.0],["2011-01-25",4.8475,4.8539,4.8411,4.8411,5700.0],["2011-01-26",4.8411,5.0322,4.7902,5.0004,424700.0],["2011-01-27",5.0195,5.0896,5.0004,5.0577,19900.0],["2011-01-28",5.0641,5.0641,4.5991,4.6692,68800.0],["2011-01-31",4.6564,4.8857,4.65,4.8539,21600.0],["2011-02-01",4.822,4.8411,4.7456,4.7774,8300.0],["2011-02-02",4.8475,4.8475,4.701,4.7902,7500.0],["2011-02-03",4.7647,4.7711,4.7392,4.7647,1200.0],["2011-02-04",4.7647,4.9622,4.7647,4.9622,13800.0],["2011-02-07",4.8411,4.8666,4.8411,4.8666,2100.0],["2011-02-08",4.8603,5.0641,4.8603,5.045,24200.0],["2011-02-09",4.8157,4.873,4.8157,4.8539,5600.0],["2011-02-10",4.8666,4.8666,4.7074,4.7137,8400.0],["2011-02-11",4.8603,4.8603,4.6373,4.6564,23600.0],["2011-02-14",4.873,4.9112,4.6564,4.6883,2500.0],["2011-02-15",4.7074,4.7774,4.6628,4.701,1500.0],["2011-02-16",4.65,4.65,4.65,4.65,4400.0],["2011-02-17",4.6883,4.6883,4.6819,4.6819,5500.0],["2011-02-18",4.8985,4.8985,4.7966,4.8029,1000.0],["2011-02-22",4.7456,4.7456,4.6246,4.6246,8500.0],["2011-02-23",4.6946,4.7137,4.6309,4.65,2200.0],["2011-02-24",4.6564,4.7074,4.6309,4.6437,9500.0],["2011-02-25",4.65,4.7456,4.65,4.6946,5100.0],["2011-02-28",4.7392,4.7392,4.65,4.6564,14800.0],["2011-03-01",4.6564,4.6564,4.6564,4.6564,100.0],["2011-03-02",4.65,4.7137,4.65,4.7137,400.0],["2011-03-03",4.7137,4.7137,4.7137,4.7137,1500.0],["2011-03-04",4.8284,4.9112,4.7201,4.7265,1600.0],["2011-03-07",4.6692,4.8411,4.6692,4.752,2400.0],["2011-03-08",4.8029,4.9048,4.7711,4.7711,2800.0],["2011-03-09",4.7137,4.7774,4.6883,4.6883,3500.0],["2011-03-10",4.752,4.7711,4.7392,4.7392,1800.0],["2011-03-11",4.7392,4.7392,4.65,4.701,11000.0],["2011-03-14",4.6819,4.8093,4.6182,4.6437,15700.0],["2011-03-15",4.6246,4.7074,4.6182,4.6628,15200.0],["2011-03-16",4.65,4.6819,4.6118,4.6182,8600.0],["2011-03-17",4.6246,4.6692,4.5927,4.6692,2100.0],["2011-03-18",4.6373,4.65,4.5863,4.5863,3500.0],["2011-03-21",4.5927,4.5927,4.5927,4.5927,300.0],["2011-03-22",4.6437,4.6437,4.6182,4.6309,105000.0],["2011-03-23",4.5863,4.5863,4.5863,4.5863,16000.0],["2011-03-24",4.5863,4.5863,4.5863,4.5863,1000.0],["2011-03-25",4.5863,4.5863,4.5863,4.5863,0.0],["2011-03-28",4.5863,4.5863,4.5736,4.5736,2300.0],["2011-03-29",4.5863,4.5927,4.5672,4.5863,2100.0],["2011-03-30",4.5672,4.6055,4.5545,4.58,4900.0],["2011-03-31",4.6118,4.6118,4.5609,4.5609,500.0],["2011-04-01",4.65,4.65,4.5863,4.5927,2800.0],["2011-04-04",4.5991,4.6309,4.5863,4.5863,24900.0],["2011-04-05",4.6055,4.6055,4.5991,4.6055,600.0],["2011-04-06",4.6118,4.6373,4.5863,4.5863,4900.0],["2011-04-07",4.5863,4.5991,4.58,4.58,3400.0],["2011-04-08",4.5863,4.6182,4.5863,4.6182,800.0],["2011-04-11",4.6182,4.6182,4.58,4.5863,6500.0],["2011-04-12",4.5545,4.5736,4.529,4.5545,11600.0],["2011-04-13",4.5545,4.5863,4.5545,4.5863,6900.0],["2011-04-14",4.5545,4.5545,4.3698,4.4781,57900.0],["2011-04-15",4.4781,4.5035,4.4781,4.4781,400.0],["2011-04-18",4.4908,4.5481,4.4908,4.5418,1500.0],["2011-04-19",4.5418,4.5609,4.4908,4.5354,16000.0],["2011-04-20",4.5418,4.5481,4.4462,4.4781,18800.0],["2011-04-21",4.4908,4.5481,4.4589,4.4908,900.0],["2011-04-25",4.5035,4.5035,4.3698,4.4271,25800.0],["2011-04-26",4.3634,4.4271,4.3252,4.4207,8300.0],["2011-04-27",4.4589,4.4589,4.4016,4.4526,6700.0],["2011-04-28",4.3952,4.4589,4.3889,4.4016,3400.0],["2011-04-29",4.3761,4.4717,4.3698,4.4717,9300.0],["2011-05-02",4.4908,4.4972,4.4589,4.4589,10100.0],["2011-05-03",4.4781,4.4844,4.4271,4.4271,6300.0],["2011-05-04",4.4271,4.4589,4.3761,4.4144,12000.0],["2011-05-05",4.3761,4.4207,4.3698,4.3889,9800.0],["2011-05-06",4.3889,4.3889,4.3889,4.3889,0.0],["2011-05-09",4.4271,4.4844,4.3761,4.4781,8000.0],["2011-05-10",4.4462,4.4462,4.4016,4.4271,11400.0],["2011-05-11",4.4144,4.4207,4.3634,4.3952,14400.0],["2011-05-12",4.4207,4.4589,4.3952,4.4589,11600.0],["2011-05-13",4.4908,4.4908,4.3379,4.408,17900.0],["2011-05-16",4.4526,4.4526,4.3761,4.3952,5900.0],["2011-05-17",4.3952,4.3952,4.3698,4.3825,9600.0],["2011-05-18",4.4271,4.4526,4.3761,4.4207,16600.0],["2011-05-19",4.4526,4.4526,4.3698,4.3698,2700.0],["2011-05-20",4.3698,4.3698,4.3315,4.3507,6700.0],["2011-05-23",4.3315,4.3698,4.3315,4.3698,200.0],["2011-05-24",4.3061,4.3379,4.2233,4.2551,12000.0],["2011-05-25",4.2042,4.3188,4.1914,4.1914,5000.0],["2011-05-26",4.1468,4.1723,4.1405,4.1405,4100.0],["2011-05-27",4.1596,4.1978,4.1532,4.1532,4600.0],["2011-05-31",4.185,4.2041,4.1341,4.1978,29600.0],["2011-06-01",3.8984,4.2615,3.8984,4.2615,29500.0],["2011-06-02",4.2424,4.3188,4.2105,4.3188,2000.0],["2011-06-03",4.236,4.3507,4.2169,4.2169,3300.0],["2011-06-06",4.3252,4.3252,4.1341,4.1659,3500.0],["2011-06-07",4.3379,4.3379,4.1978,4.1978,3000.0],["2011-06-08",4.2233,4.2997,4.1405,4.1468,7000.0],["2011-06-09",4.1277,4.3252,4.0768,4.1277,16100.0],["2011-06-10",4.1659,4.1659,4.0959,4.115,11400.0],["2011-06-13",4.1086,4.1086,4.0768,4.0768,19000.0],["2011-06-14",4.1086,4.1086,4.1086,4.1086,2900.0],["2011-06-15",4.1277,4.2105,4.0831,4.2042,1400.0],["2011-06-16",4.1659,4.1659,4.1086,4.1086,1700.0],["2011-06-17",4.1086,4.2487,4.1086,4.2487,4400.0],["2011-06-20",4.2742,4.2742,4.1277,4.2169,800.0],["2011-06-21",4.185,4.185,4.1468,4.1723,36000.0],["2011-06-22",4.1723,4.2169,4.1659,4.1787,4700.0],["2011-06-23",4.1914,4.2997,4.1468,4.2233,3400.0],["2011-06-24",4.2424,4.2615,4.1659,4.1659,3200.0],["2011-06-27",4.185,4.185,4.1659,4.1659,1100.0],["2011-06-28",4.1659,4.2105,4.1596,4.1659,2000.0],["2011-06-29",4.2105,4.4016,4.2105,4.4016,1200.0],["2011-06-30",4.3634,4.4589,4.287,4.3252,14000.0],["2011-07-01",4.3252,4.3252,4.3252,4.3252,100.0],["2011-07-05",4.2678,4.2806,4.1404,4.1723,111200.0],["2011-07-06",4.2487,4.2487,4.1468,4.1596,61800.0],["2011-07-07",4.2551,4.2551,4.1723,4.2424,800.0],["2011-07-08",4.236,4.236,4.236,4.236,500.0],["2011-07-11",4.2551,4.2551,4.236,4.2424,1400.0],["2011-07-12",4.1723,4.1787,4.1723,4.1787,3100.0],["2011-07-13",4.236,4.3634,4.2041,4.2933,7000.0],["2011-07-14",4.1978,4.3634,4.1978,4.2806,11500.0],["2011-07-15",4.236,4.236,4.236,4.236,200.0],["2011-07-18",4.236,4.236,4.236,4.236,0.0],["2011-07-19",4.2169,4.2296,4.1659,4.2296,2900.0],["2011-07-20",4.2296,4.2296,4.2296,4.2296,0.0],["2011-07-21",4.357,4.3634,4.2105,4.3124,7600.0],["2011-07-22",4.3252,4.3889,4.2551,4.3889,4000.0],["2011-07-25",4.3698,4.4271,4.2679,4.3952,8600.0],["2011-07-26",4.2615,4.3952,4.2615,4.3952,6800.0],["2011-07-27",4.2806,4.4016,4.2678,4.4016,4300.0],["2011-07-28",4.3825,4.4589,4.3061,4.3061,24500.0],["2011-07-29",4.4207,4.4781,4.3952,4.4016,62300.0],["2011-08-01",4.4398,4.4589,4.3952,4.4589,2100.0],["2011-08-02",4.4462,4.5418,4.4462,4.5418,36500.0],["2011-08-03",4.5163,4.5163,4.3698,4.4908,10800.0],["2011-08-04",4.4589,4.4589,4.3443,4.4462,2500.0],["2011-08-05",4.3124,4.4589,4.3124,4.4589,4700.0],["2011-08-08",4.3315,4.4144,4.2997,4.3507,1000.0],["2011-08-09",4.3507,4.3507,4.3507,4.3507,0.0],["2011-08-10",4.2042,4.3507,4.1405,4.3507,9600.0],["2011-08-11",4.2424,4.357,4.1468,4.1468,2400.0],["2011-08-12",4.2487,4.2487,4.2487,4.2487,200.0],["2011-08-15",4.1723,4.3634,4.1405,4.287,34400.0],["2011-08-16",4.3124,4.4972,4.3124,4.4972,19900.0],["2011-08-17",4.5035,4.5035,4.3952,4.4844,4800.0],["2011-08-18",4.4717,4.4908,4.4717,4.4844,4200.0],["2011-08-19",4.4526,4.5418,4.4526,4.5226,800.0],["2011-08-22",4.5226,4.5226,4.5226,4.5226,0.0],["2011-08-23",4.5481,4.5481,4.408,4.4526,2200.0],["2011-08-24",4.3252,4.3252,4.2933,4.2933,1400.0],["2011-08-25",4.3188,4.4526,4.1405,4.1532,9900.0],["2011-08-26",4.1787,4.1978,4.1405,4.1405,13200.0],["2011-08-29",4.1405,4.1405,4.1405,4.1405,0.0],["2011-08-30",4.2296,4.3061,4.185,4.3061,2300.0],["2011-08-31",4.2551,4.3889,4.1596,4.2742,1400.0],["2011-09-01",4.2742,4.2742,4.2742,4.2742,0.0],["2011-09-02",4.1405,4.1405,4.1405,4.1405,109500.0],["2011-09-06",4.1405,4.1405,4.1341,4.1341,400.0],["2011-09-07",4.1405,4.1532,4.0385,4.1405,3100.0],["2011-09-08",4.1405,4.1405,4.1405,4.1405,0.0],["2011-09-09",4.0385,4.1022,4.0385,4.1022,1000.0],["2011-09-12",4.1277,4.1277,3.9111,3.9876,7500.0],["2011-09-13",4.0385,4.0449,4.0131,4.0131,700.0],["2011-09-14",4.0385,4.1086,4.0131,4.0131,2500.0],["2011-09-15",4.0131,4.0131,4.0131,4.0131,0.0],["2011-09-16",4.0258,4.2806,3.9812,4.2806,11000.0],["2011-09-19",4.1723,4.1723,4.1659,4.1659,700.0],["2011-09-20",4.2296,4.2296,4.0768,4.1022,700.0],["2011-09-21",4.0449,4.0513,3.9812,3.9812,11400.0],["2011-09-22",4.0003,4.0003,3.9812,3.9812,12900.0],["2011-09-23",3.9812,3.9812,3.9812,3.9812,0.0],["2011-09-26",3.9812,3.9812,3.9812,3.9812,0.0],["2011-09-27",4.0768,4.0768,3.9812,3.9812,1700.0],["2011-09-28",3.9812,3.9812,3.9812,3.9812,0.0],["2011-09-29",3.9494,4.1787,3.9494,3.9494,3400.0],["2011-09-30",4.0704,4.0768,3.9812,3.9876,8900.0],["2011-10-03",3.9812,3.9939,3.9812,3.9812,5700.0],["2011-10-04",3.9812,3.9939,3.9494,3.9494,4400.0],["2011-10-05",3.9876,3.9876,3.9812,3.9812,800.0],["2011-10-06",3.9812,3.9812,3.9812,3.9812,22100.0],["2011-10-07",3.9876,3.9876,3.9621,3.9812,3200.0],["2011-10-10",3.9812,3.9812,3.9812,3.9812,0.0],["2011-10-11",3.8474,3.8474,3.8474,3.8474,200.0],["2011-10-12",3.8283,3.8857,3.8283,3.8665,2700.0],["2011-10-13",3.8793,3.9048,3.8347,3.8347,1600.0],["2011-10-14",3.8347,3.9111,3.8347,3.8665,3600.0],["2011-10-17",4.0513,4.0513,3.822,3.9939,12100.0],["2011-10-18",3.9366,3.9366,3.8347,3.8347,2600.0],["2011-10-19",3.8283,3.9111,3.822,3.8347,1800.0],["2011-10-20",3.9557,3.9557,3.822,3.8411,800.0],["2011-10-21",3.9175,3.9175,3.7455,3.7455,5100.0],["2011-10-24",3.7455,3.7455,3.7455,3.7455,0.0],["2011-10-25",3.8411,3.8474,3.8411,3.8411,900.0],["2011-10-26",3.7519,3.7519,3.7519,3.7519,600.0],["2011-10-27",3.7583,3.8984,3.7583,3.8283,7100.0],["2011-10-28",3.8347,4.2678,3.8283,3.892,31400.0],["2011-10-31",3.9175,3.9621,3.8602,3.8602,1800.0],["2011-11-01",3.8729,3.9175,3.822,3.8602,11300.0],["2011-11-02",3.8602,3.8602,3.8602,3.8602,0.0],["2011-11-03",3.8665,3.8857,3.8602,3.8857,800.0],["2011-11-04",3.8347,3.9175,3.8283,3.8857,12300.0],["2011-11-07",3.8857,3.8857,3.8857,3.8857,900.0],["2011-11-08",3.8857,3.9812,3.8857,3.8857,2700.0],["2011-11-09",3.9812,3.9812,3.9812,3.9812,8600.0],["2011-11-10",3.8857,3.9175,3.8857,3.9175,500.0],["2011-11-11",3.9175,3.9175,3.9175,3.9175,0.0],["2011-11-14",3.8857,3.9876,3.8857,3.9812,10800.0],["2011-11-15",3.9812,3.9812,3.9812,3.9812,2000.0],["2011-11-16",3.9812,3.9812,3.9812,3.9812,3500.0],["2011-11-17",3.9812,3.9812,3.9812,3.9812,1400.0],["2011-11-18",3.9748,3.9812,3.9748,3.9812,1400.0],["2011-11-21",3.9748,3.9812,3.9748,3.9812,11000.0],["2011-11-22",3.9557,3.9557,3.9239,3.9494,23300.0],["2011-11-23",3.9494,3.9494,3.9494,3.9494,10800.0],["2011-11-25",3.9494,3.9494,3.9494,3.9494,1400.0],["2011-11-28",3.9302,3.9557,3.8857,3.8857,3900.0],["2011-11-29",3.8857,3.8984,3.8538,3.892,3600.0],["2011-11-30",3.9175,3.9302,3.9175,3.9302,1600.0],["2011-12-01",4.0322,4.0322,3.9302,3.943,3900.0],["2011-12-02",3.9557,3.9557,3.9302,3.9302,2000.0],["2011-12-05",3.9175,3.9239,3.9111,3.9175,12200.0],["2011-12-06",3.9302,3.9494,3.9175,3.9494,700.0],["2011-12-07",3.9621,3.9621,3.9494,3.9494,800.0],["2011-12-08",3.9494,3.9494,3.9494,3.9494,1300.0],["2011-12-09",3.943,3.9494,3.8665,3.8665,7500.0],["2011-12-12",3.8857,3.8857,3.8857,3.8857,200.0],["2011-12-13",3.8665,3.8665,3.6245,3.8156,5500.0],["2011-12-14",3.7901,3.7901,3.6818,3.7073,11200.0],["2011-12-15",3.8538,3.8538,3.822,3.822,24900.0],["2011-12-16",3.8156,3.822,3.7519,3.7901,9800.0],["2011-12-19",3.8092,3.8092,3.7583,3.7965,6900.0],["2011-12-20",3.822,3.8283,3.7901,3.8283,11900.0],["2011-12-21",3.8283,3.8347,3.8283,3.8347,1400.0],["2011-12-22",3.8665,3.892,3.8665,3.892,1700.0],["2011-12-23",3.8538,3.9175,3.8538,3.8857,5400.0],["2011-12-27",3.8602,3.8857,3.8602,3.8793,7400.0],["2011-12-28",3.8602,3.8602,3.8602,3.8602,3000.0],["2011-12-29",3.8474,3.8857,3.8474,3.8857,12700.0],["2011-12-30",3.822,3.8857,3.822,3.8857,16000.0],["2012-01-03",3.8857,3.8857,3.8857,3.8857,700.0],["2012-01-04",3.9557,3.9812,3.9557,3.9812,200.0],["2012-01-05",3.9239,3.9366,3.9175,3.9366,600.0],["2012-01-06",3.9557,3.9557,3.9557,3.9557,400.0],["2012-01-09",3.9557,3.9557,3.9557,3.9557,200.0],["2012-01-10",3.9302,3.9621,3.9302,3.9494,4000.0],["2012-01-11",3.9302,3.9685,3.9302,3.9302,7900.0],["2012-01-12",3.9302,3.9302,3.9302,3.9302,3600.0],["2012-01-13",3.9302,3.9302,3.9302,3.9302,0.0],["2012-01-17",3.9494,3.9494,3.9494,3.9494,500.0],["2012-01-18",3.9494,3.9557,3.9239,3.9239,2600.0],["2012-01-19",3.9621,4.0003,3.9175,3.9175,7100.0],["2012-01-20",3.9366,3.9366,3.9239,3.9239,400.0],["2012-01-23",3.9494,3.9621,3.9494,3.9621,2000.0],["2012-01-24",3.9494,3.9557,3.9494,3.9494,3300.0],["2012-01-25",3.9494,3.9494,3.9494,3.9494,0.0],["2012-01-26",3.9494,3.9494,3.9239,3.9239,2400.0],["2012-01-27",4.0067,4.0067,4.0067,4.0067,2200.0],["2012-01-30",4.0067,4.0067,4.0067,4.0067,0.0],["2012-01-31",3.9494,3.9812,3.9239,3.9239,6800.0],["2012-02-01",3.9239,3.9239,3.9239,3.9239,0.0],["2012-02-02",3.9621,3.9621,3.9621,3.9621,100.0],["2012-02-03",3.9812,3.9812,3.9621,3.9621,2300.0],["2012-02-06",3.9812,3.9812,3.9685,3.9685,1600.0],["2012-02-07",3.9621,3.9621,3.9621,3.9621,200.0],["2012-02-08",3.9621,3.9876,3.9111,3.9812,19300.0],["2012-02-09",3.9908,4.0482,3.9908,4.0482,13000.0],["2012-02-10",4.061,4.061,4.061,4.061,2500.0],["2012-02-13",4.0227,4.0291,4.0163,4.0227,1900.0],["2012-02-14",4.0355,4.0355,4.0291,4.0291,1000.0],["2012-02-15",4.0866,4.1057,4.0866,4.1057,1200.0],["2012-02-16",4.1185,4.1185,4.1185,4.1185,800.0],["2012-02-17",4.0674,4.0674,4.0546,4.0546,2100.0],["2012-02-21",4.1121,4.1504,4.1121,4.1185,2700.0],["2012-02-22",4.1185,4.1376,4.1185,4.1313,4300.0],["2012-02-23",4.144,4.1504,4.144,4.1504,5400.0],["2012-02-24",4.2973,4.4377,4.2973,4.3867,1100.0],["2012-02-27",4.3803,4.3803,4.1121,4.1249,3600.0],["2012-02-28",4.1121,4.1121,4.0929,4.0929,800.0],["2012-02-29",4.0929,4.1376,4.0929,4.1376,2300.0],["2012-03-01",4.1313,4.2462,4.1313,4.2462,6000.0],["2012-03-02",4.2845,4.31,4.2781,4.31,4200.0],["2012-03-05",4.3292,4.342,4.2845,4.31,8100.0],["2012-03-06",4.3037,4.3164,4.3037,4.3164,2800.0],["2012-03-07",4.3037,4.3739,4.2909,4.3739,6500.0],["2012-03-08",4.3228,4.3547,4.3228,4.3484,2000.0],["2012-03-09",4.3739,4.4058,4.3228,4.3228,3300.0],["2012-03-12",4.3228,4.3228,4.3228,4.3228,0.0],["2012-03-13",4.2781,4.31,4.2781,4.31,3900.0],["2012-03-14",4.2398,4.2398,4.2398,4.2398,400.0],["2012-03-15",4.2717,4.31,4.2717,4.31,1400.0],["2012-03-16",4.2973,4.3292,4.2653,4.3292,5600.0],["2012-03-19",4.3228,4.3228,4.3228,4.3228,3400.0],["2012-03-20",4.2973,4.3292,4.2973,4.3292,200.0],["2012-03-21",4.3292,4.3292,4.2781,4.3292,7500.0],["2012-03-22",4.3228,4.3228,4.3228,4.3228,300.0],["2012-03-23",4.3292,4.3292,4.3292,4.3292,200.0],["2012-03-26",4.3292,4.3867,4.3228,4.3675,10900.0],["2012-03-27",4.3675,4.425,4.3675,4.4058,15700.0],["2012-03-28",4.4058,4.4058,4.3994,4.4058,1400.0],["2012-03-29",4.4058,4.4058,4.4058,4.4058,0.0],["2012-03-30",4.3164,4.3164,4.1504,4.31,4100.0],["2012-04-02",4.2717,4.3484,4.2717,4.31,900.0],["2012-04-03",4.31,4.4377,4.31,4.4058,1700.0],["2012-04-04",4.3931,4.3931,4.2462,4.2781,11900.0],["2012-04-05",4.2909,4.2909,4.2781,4.2781,1300.0],["2012-04-09",4.342,4.342,4.342,4.342,400.0],["2012-04-10",4.2717,4.2781,4.2462,4.2462,5100.0],["2012-04-11",4.2526,4.3931,4.2526,4.3931,2400.0],["2012-04-12",4.3931,4.3931,4.342,4.3931,5300.0],["2012-04-13",4.3739,4.3739,4.3739,4.3739,300.0],["2012-04-16",4.3739,4.3739,4.3739,4.3739,200.0],["2012-04-17",4.393,4.393,4.3867,4.3867,400.0],["2012-04-18",4.3867,4.3867,4.3867,4.3867,100.0],["2012-04-19",4.3931,4.4058,4.3931,4.4058,2400.0],["2012-04-20",4.4058,4.4058,4.4058,4.4058,100.0],["2012-04-23",4.3994,4.3994,4.2781,4.2781,6400.0],["2012-04-24",4.3803,4.3803,4.3803,4.3803,100.0],["2012-04-25",4.3547,4.3547,4.3356,4.3356,1500.0],["2012-04-26",4.2526,4.3739,4.2526,4.3739,700.0],["2012-04-27",4.3739,4.3739,4.3739,4.3739,0.0],["2012-04-30",4.4058,4.4697,4.342,4.4058,40300.0],["2012-05-01",4.4505,4.4824,4.4058,4.4824,27000.0],["2012-05-02",4.4824,4.4824,4.4505,4.4761,4300.0],["2012-05-03",4.4824,4.5016,4.4633,4.4633,3000.0],["2012-05-04",4.4633,4.4633,4.4633,4.4633,0.0],["2012-05-07",4.4824,4.4824,4.4697,4.4697,200.0],["2012-05-08",4.4697,4.4697,4.4697,4.4697,0.0],["2012-05-09",4.4697,4.4697,4.4697,4.4697,0.0],["2012-05-10",4.4793,4.4793,4.4793,4.4793,0.0],["2012-05-11",4.5113,4.5113,4.4921,4.5113,4200.0],["2012-05-14",4.5369,4.5369,4.5113,4.5113,1600.0],["2012-05-15",4.5049,4.5049,4.4793,4.4985,1500.0],["2012-05-16",4.4793,4.4793,4.4025,4.4153,7400.0],["2012-05-17",4.3833,4.3897,4.3193,4.3193,4800.0],["2012-05-18",4.3193,4.3193,4.3193,4.3193,0.0],["2012-05-21",4.3833,4.3833,4.3833,4.3833,1100.0],["2012-05-22",4.4985,4.5369,4.4345,4.4473,2100.0],["2012-05-23",4.3385,4.4281,4.3193,4.4089,2700.0],["2012-05-24",4.4281,4.5049,4.3193,4.5049,1800.0],["2012-05-25",4.5113,4.5241,4.4409,4.4729,1800.0],["2012-05-29",4.5177,4.5369,4.3257,4.5113,7600.0],["2012-05-30",4.4473,4.5113,4.4473,4.4857,5700.0],["2012-05-31",4.4857,4.4857,4.4857,4.4857,0.0],["2012-06-01",4.4601,4.4601,4.3193,4.3513,3800.0],["2012-06-04",4.3385,4.4665,4.3385,4.3513,7200.0],["2012-06-05",4.3513,4.3513,4.3513,4.3513,0.0],["2012-06-06",4.3961,4.3961,4.3961,4.3961,100.0],["2012-06-07",4.3961,4.3961,4.3961,4.3961,0.0],["2012-06-08",4.3961,4.3961,4.3961,4.3961,400.0],["2012-06-11",4.4665,4.4665,4.3833,4.3961,1200.0],["2012-06-12",4.4153,4.4153,4.3769,4.3961,800.0],["2012-06-13",4.3961,4.3961,4.3961,4.3961,200.0],["2012-06-14",4.4153,4.4153,4.4153,4.4153,5000.0],["2012-06-15",4.4153,4.4153,4.3705,4.3833,900.0],["2012-06-18",4.4153,4.4217,4.4153,4.4153,11300.0],["2012-06-19",4.4153,4.4473,4.4025,4.4025,24000.0],["2012-06-20",4.3769,4.4729,4.3705,4.3833,60700.0],["2012-06-21",4.4153,4.4921,4.3961,4.3961,9100.0],["2012-06-22",4.4153,4.5753,4.4153,4.5561,5500.0],["2012-06-25",4.5497,4.6073,4.4217,4.4985,27900.0],["2012-06-26",4.5113,4.5113,4.4665,4.5049,2800.0],["2012-06-27",4.4921,4.5433,4.4473,4.4793,28300.0],["2012-06-28",4.4281,4.5817,4.4153,4.5177,2500.0],["2012-06-29",4.5369,4.9912,4.4537,4.8504,45900.0],["2012-07-02",4.6584,5.2279,4.6584,4.7416,13400.0],["2012-07-03",4.6904,5.1192,4.6904,5.0872,7600.0],["2012-07-05",5.0872,5.0872,5.0872,5.0872,0.0],["2012-07-06",5.036,5.0488,4.7992,5.0488,1000.0],["2012-07-09",4.908,4.9912,4.7672,4.9848,1900.0],["2012-07-10",4.908,4.9912,4.908,4.9208,2600.0],["2012-07-11",4.9656,5.1192,4.7096,4.7096,600.0],["2012-07-12",4.7736,4.7736,4.7736,4.7736,200.0],["2012-07-13",4.8056,4.8056,4.748,4.748,2400.0],["2012-07-16",4.7928,4.7928,4.78,4.7864,600.0],["2012-07-17",4.684,4.7864,4.684,4.7864,3600.0],["2012-07-18",4.6712,4.6776,4.6712,4.6776,1900.0],["2012-07-19",4.7032,4.7032,4.7032,4.7032,200.0],["2012-07-20",4.6776,4.6776,4.6776,4.6776,600.0],["2012-07-23",4.6776,4.7032,4.6712,4.7032,3900.0],["2012-07-24",4.6712,4.684,4.6712,4.6776,3400.0],["2012-07-25",4.6776,4.6776,4.6776,4.6776,0.0],["2012-07-26",4.748,4.748,4.652,4.6712,7800.0],["2012-07-27",4.7992,4.7992,4.684,4.684,1400.0],["2012-07-30",4.684,4.684,4.684,4.684,0.0],["2012-07-31",4.684,4.684,4.684,4.684,0.0],["2012-08-01",4.684,4.684,4.684,4.684,0.0],["2012-08-02",4.7608,4.7672,4.7608,4.7672,1400.0],["2012-08-03",4.7736,4.7992,4.6904,4.6904,4000.0],["2012-08-06",4.78,4.78,4.6904,4.6904,6200.0],["2012-08-07",4.7224,4.7224,4.6968,4.6968,500.0],["2012-08-08",4.6904,4.7032,4.6904,4.7032,1800.0],["2012-08-09",4.7129,4.7129,4.7129,4.7129,200.0],["2012-08-10",4.7321,4.7899,4.7321,4.7835,700.0],["2012-08-13",4.7514,4.8477,4.7514,4.8477,10000.0],["2012-08-14",4.8413,4.8413,4.8413,4.8413,100.0],["2012-08-15",4.8413,4.8413,4.8413,4.8413,0.0],["2012-08-16",4.8477,4.8477,4.7514,4.7578,1800.0],["2012-08-17",4.6936,5.0082,4.6872,5.0082,8200.0],["2012-08-20",5.0082,5.0082,5.0082,5.0082,0.0],["2012-08-21",4.9697,5.0082,4.7514,4.867,1900.0],["2012-08-22",4.8284,5.0082,4.8284,4.9761,2600.0],["2012-08-23",4.9761,4.9761,4.9376,4.9376,400.0],["2012-08-24",5.0082,5.1366,5.0082,5.0082,5000.0],["2012-08-27",4.989,5.1174,4.989,5.0082,1100.0],["2012-08-28",4.9504,4.9504,4.944,4.944,400.0],["2012-08-29",5.0275,5.0275,4.944,4.944,600.0],["2012-08-30",4.944,4.944,4.944,4.944,0.0],["2012-08-31",5.0403,5.0403,5.0403,5.0403,300.0],["2012-09-04",4.9761,5.0275,4.8798,4.8798,8900.0],["2012-09-05",5.0211,5.0403,4.9504,4.9504,5100.0],["2012-09-06",4.9119,4.9119,4.8605,4.8605,700.0],["2012-09-07",4.8991,4.8991,4.8991,4.8991,400.0],["2012-09-10",4.9055,4.9055,4.9055,4.9055,700.0],["2012-09-11",4.822,4.9183,4.8156,4.8156,19100.0],["2012-09-12",4.9761,5.0467,4.8541,4.8541,10200.0],["2012-09-13",4.9761,4.9761,4.9761,4.9761,200.0],["2012-09-14",4.944,4.944,4.944,4.944,400.0],["2012-09-17",4.944,5.0211,4.7899,4.8156,3000.0],["2012-09-18",4.8477,4.9119,4.8477,4.8991,1900.0],["2012-09-19",4.8734,4.9633,4.7963,4.7963,800.0],["2012-09-20",4.9248,5.0339,4.9183,5.0339,7500.0],["2012-09-21",5.0275,5.1752,4.9954,5.1752,17100.0],["2012-09-24",5.066,5.066,4.9119,4.9119,7500.0],["2012-09-25",5.0018,5.0981,4.9504,5.0981,39700.0],["2012-09-26",5.0211,5.1623,5.0146,5.0532,4800.0],["2012-09-27",5.0467,5.1366,5.0467,5.1366,19400.0],["2012-09-28",5.0981,5.2073,5.0981,5.1366,800.0],["2012-10-01",5.0917,5.1366,5.0917,5.1045,1500.0],["2012-10-02",5.1045,5.1366,5.0853,5.1366,14800.0],["2012-10-03",5.1045,5.1366,5.066,5.1045,31900.0],["2012-10-04",5.0724,5.1366,5.0724,5.1366,129300.0],["2012-10-05",5.1366,5.1816,5.1366,5.1366,12000.0],["2012-10-08",5.2137,5.2137,5.1045,5.1045,7800.0],["2012-10-09",5.2458,5.2715,5.1687,5.1944,72300.0],["2012-10-10",5.2201,5.2265,5.2137,5.2265,1600.0],["2012-10-11",5.2137,5.2651,5.2137,5.2651,300.0],["2012-10-12",5.233,5.233,5.233,5.233,10300.0],["2012-10-15",5.2008,5.2008,5.1366,5.1431,6500.0],["2012-10-16",5.1366,5.1495,5.1366,5.1366,1000.0],["2012-10-17",5.188,5.2008,5.188,5.2008,500.0],["2012-10-18",5.233,5.233,5.1366,5.1366,500.0],["2012-10-19",5.1366,5.1366,5.1366,5.1366,300.0],["2012-10-22",5.1366,5.1366,5.1366,5.1366,0.0],["2012-10-23",5.2201,5.2201,5.2201,5.2201,400.0],["2012-10-24",5.2265,5.233,5.2265,5.233,500.0],["2012-10-25",5.2073,5.2137,5.2073,5.2137,1900.0],["2012-10-26",5.1687,5.1944,5.1431,5.1431,1200.0],["2012-10-31",5.1366,5.2265,5.1366,5.2265,300.0],["2012-11-01",5.1495,5.2137,5.1366,5.1366,1100.0],["2012-11-02",5.1366,5.1366,5.1366,5.1366,100.0],["2012-11-05",5.1495,5.1495,5.1366,5.1366,1700.0],["2012-11-06",5.233,5.233,5.1366,5.1623,4200.0],["2012-11-07",5.1494,5.2527,5.1301,5.1301,2900.0],["2012-11-08",5.201,5.2527,5.201,5.2527,600.0],["2012-11-09",5.2591,5.2591,5.1881,5.1881,3300.0],["2012-11-12",5.2527,5.2591,5.2075,5.2269,17500.0],["2012-11-13",5.2398,5.2398,5.2398,5.2398,100.0],["2012-11-14",5.2591,5.2914,5.1623,5.1623,8400.0],["2012-11-15",5.1301,5.201,5.1301,5.201,900.0],["2012-11-16",5.1623,5.2398,5.1623,5.2398,300.0],["2012-11-19",5.2527,5.2527,5.2398,5.2398,12300.0],["2012-11-20",5.0655,5.2398,5.0655,5.1752,500.0],["2012-11-21",5.2333,5.2462,5.2269,5.2269,5600.0],["2012-11-23",5.2204,5.2527,5.2204,5.2527,600.0],["2012-11-26",5.2527,5.2914,5.2527,5.2591,1100.0],["2012-11-27",5.2527,5.2527,5.1301,5.1559,11700.0],["2012-11-28",5.143,5.143,5.1172,5.1172,7600.0],["2012-11-29",5.1236,5.2914,5.1236,5.2914,400.0],["2012-11-30",5.2527,5.2914,5.2527,5.2914,1600.0],["2012-12-03",5.2333,5.3172,5.2333,5.3043,3800.0],["2012-12-04",5.2849,5.3107,5.0526,5.1107,16300.0],["2012-12-05",5.2785,5.3236,5.2462,5.3172,4100.0],["2012-12-06",5.2139,5.3236,5.2139,5.2527,5300.0],["2012-12-07",5.2527,5.2978,5.0268,5.2656,7500.0],["2012-12-10",5.1817,5.2591,5.1817,5.2591,21900.0],["2012-12-11",5.2398,5.2527,5.072,5.2527,2200.0],["2012-12-12",5.0333,5.1881,5.0333,5.1623,4200.0],["2012-12-13",5.1623,5.2462,5.0655,5.2462,5800.0],["2012-12-14",5.1623,5.1623,5.1236,5.1623,1100.0],["2012-12-17",5.1623,5.1946,5.1623,5.1946,7700.0],["2012-12-18",5.2785,5.543,5.1042,5.2527,1400.0],["2012-12-19",5.2398,5.2398,5.0655,5.0655,13400.0],["2012-12-20",5.1494,5.2591,5.1494,5.1752,4100.0],["2012-12-21",5.2591,5.2591,5.2269,5.2269,4200.0],["2012-12-24",5.2269,5.2591,5.2269,5.2591,700.0],["2012-12-26",5.2333,5.2333,5.2333,5.2333,300.0],["2012-12-27",5.1107,5.1623,5.1042,5.1623,2500.0],["2012-12-28",5.143,5.2591,5.1365,5.2591,3900.0],["2012-12-31",5.2333,5.2527,5.1623,5.2527,4900.0],["2013-01-02",5.2591,5.2591,5.0333,5.0978,5600.0],["2013-01-03",5.1494,5.2591,5.1494,5.2591,11800.0],["2013-01-04",5.2527,5.2591,5.2527,5.2591,400.0],["2013-01-07",5.2075,5.3301,5.2075,5.3236,12300.0],["2013-01-08",5.2914,5.5366,5.2914,5.5172,10100.0],["2013-01-09",5.4785,5.5559,5.272,5.3172,7200.0],["2013-01-10",5.3172,5.3172,5.3172,5.3172,100.0],["2013-01-11",5.4656,5.614,5.4527,5.614,700.0],["2013-01-14",5.4785,5.5172,5.4785,5.5172,600.0],["2013-01-15",5.5043,5.6463,5.272,5.543,3800.0],["2013-01-16",5.543,5.543,5.543,5.543,100.0],["2013-01-17",5.6076,5.7431,5.5753,5.6656,52600.0],["2013-01-18",5.6592,5.6786,5.6527,5.6786,6200.0],["2013-01-22",5.7108,5.8721,5.7108,5.8657,10500.0],["2013-01-23",5.8786,5.8786,5.8076,5.8076,69300.0],["2013-01-24",5.7624,5.8528,5.5495,5.8399,28500.0],["2013-01-25",5.7883,5.8721,5.7883,5.8528,9200.0],["2013-01-28",5.8721,6.0141,5.8721,6.0141,3100.0],["2013-01-29",5.9883,5.9883,5.9625,5.9625,1700.0],["2013-01-30",5.9367,6.0012,5.8721,6.0012,50700.0],["2013-01-31",6.0141,6.0141,6.0141,6.0141,100.0],["2013-02-01",6.0077,6.3109,6.0077,6.0335,8300.0],["2013-02-04",6.0593,6.2916,6.0593,6.2206,7200.0],["2013-02-05",6.1367,6.2916,6.1367,6.2916,2500.0],["2013-02-06",6.2916,6.2916,6.0722,6.1303,900.0],["2013-02-07",6.1367,6.2665,6.0978,6.1108,3600.0],["2013-02-08",6.1108,6.2924,6.0978,6.2859,3400.0],["2013-02-11",6.2924,6.487,6.2924,6.487,2700.0],["2013-02-12",6.487,6.5325,6.4222,6.4741,12700.0],["2013-02-13",6.4741,6.4741,6.3962,6.4546,2800.0],["2013-02-14",6.4676,6.4741,6.4676,6.4741,2300.0],["2013-02-15",6.3314,6.4806,6.3314,6.4806,3800.0],["2013-02-19",6.4806,6.4806,6.3314,6.4481,3100.0],["2013-02-20",6.4546,6.4546,6.4546,6.4546,400.0],["2013-02-21",6.487,6.487,6.487,6.487,300.0],["2013-02-22",6.5065,7.7845,6.4935,6.779,2500.0],["2013-02-25",6.7076,6.7076,6.4546,6.4935,3300.0],["2013-02-26",6.4806,6.487,6.3768,6.4092,2800.0],["2013-02-27",6.3054,6.4676,5.9681,5.9681,11300.0],["2013-02-28",6.0394,6.3638,5.9681,6.1303,5300.0],["2013-03-01",6.0005,6.4416,6.0005,6.4416,4500.0],["2013-03-04",6.4157,6.4287,6.2795,6.3962,1100.0],["2013-03-05",6.3897,6.3897,6.3768,6.3768,200.0],["2013-03-06",6.4157,6.4222,6.4157,6.4157,1200.0],["2013-03-07",6.3573,6.4481,6.2081,6.4481,21100.0],["2013-03-08",6.3314,6.4287,6.3249,6.3249,1100.0],["2013-03-11",6.3314,6.3897,6.3249,6.3897,5100.0],["2013-03-12",6.3703,6.3962,6.3573,6.3962,3200.0],["2013-03-13",6.3184,6.3184,6.3184,6.3184,2100.0],["2013-03-14",6.3897,6.3897,6.273,6.273,32000.0],["2013-03-15",6.3249,6.3249,6.1951,6.1951,12800.0],["2013-03-18",6.1627,6.2924,6.1627,6.2924,2100.0],["2013-03-19",6.273,6.273,6.0978,6.0978,31500.0],["2013-03-20",6.3184,6.3184,6.0654,6.1367,5200.0],["2013-03-21",6.2795,6.2859,6.1627,6.1627,7900.0],["2013-03-22",6.1951,6.2859,6.1951,6.2276,2500.0],["2013-03-25",6.2989,6.4287,6.1562,6.3833,10700.0],["2013-03-26",6.2146,6.2795,6.0978,6.247,4500.0],["2013-03-27",6.247,6.2859,6.234,6.234,63000.0],["2013-03-28",6.2405,6.2859,6.1627,6.2795,6200.0],["2013-04-01",6.2276,6.2276,6.1627,6.2276,3800.0],["2013-04-02",6.2276,6.4351,6.2146,6.2924,31900.0],["2013-04-03",6.3378,6.5844,6.3378,6.3703,50900.0],["2013-04-04",6.4157,6.487,6.4157,6.4481,3300.0],["2013-04-05",6.4351,6.4481,6.1951,6.3314,5900.0],["2013-04-08",6.3703,6.4416,6.3573,6.3703,1600.0],["2013-04-09",6.1886,6.4416,6.1886,6.3054,1700.0],["2013-04-10",6.2989,6.4287,6.1951,6.1951,2800.0],["2013-04-11",6.2276,6.6752,6.2276,6.4611,104100.0],["2013-04-12",6.4481,6.7141,6.4222,6.6817,3400.0],["2013-04-15",6.6817,6.7141,6.526,6.6233,13000.0],["2013-04-16",6.6038,6.6946,6.6038,6.6946,4400.0],["2013-04-17",6.6298,6.6492,6.5519,6.5844,6100.0],["2013-04-18",6.6946,6.7141,6.5973,6.6817,5500.0],["2013-04-19",6.6817,6.7141,6.5714,6.5714,2300.0],["2013-04-22",6.6103,6.74,6.5065,6.5065,5400.0],["2013-04-23",6.526,6.5844,6.2924,6.3378,11300.0],["2013-04-24",6.3833,6.7141,6.3833,6.6622,14400.0],["2013-04-25",6.6557,6.6752,6.5195,6.6298,15400.0],["2013-04-26",6.5195,6.6168,6.3897,6.487,8800.0],["2013-04-29",6.6557,6.766,6.487,6.5325,33700.0],["2013-04-30",6.5584,6.7141,6.5195,6.5714,39500.0],["2013-05-01",6.487,6.766,6.487,6.7076,32500.0],["2013-05-02",6.6946,6.7076,6.5195,6.5195,7600.0],["2013-05-03",6.5584,6.6946,6.5584,6.6687,4600.0],["2013-05-06",6.5844,6.74,6.5844,6.6427,27400.0],["2013-05-07",6.6298,6.7206,6.5649,6.7206,16700.0],["2013-05-08",6.6687,6.6946,6.6492,6.6752,15500.0],["2013-05-09",6.6556,6.7208,6.4076,6.499,66200.0],["2013-05-10",6.623,6.623,6.4598,6.512,5300.0],["2013-05-13",6.5251,6.6752,6.3815,6.4598,10200.0],["2013-05-14",6.5903,6.6752,6.5251,6.6621,4200.0],["2013-05-15",6.7404,6.7404,6.5577,6.5969,2400.0],["2013-05-16",6.6099,6.6882,6.4598,6.4598,8200.0],["2013-05-17",6.623,6.7013,6.4468,6.4533,1900.0],["2013-05-20",6.5512,6.6491,6.4272,6.5903,15400.0],["2013-05-21",6.5251,6.5708,6.2967,6.3881,27800.0],["2013-05-22",6.4076,6.5708,5.977,6.1205,26800.0],["2013-05-23",6.0879,6.5773,6.0161,6.2119,6700.0],["2013-05-24",6.2315,6.5903,6.0749,6.5773,9700.0],["2013-05-28",6.499,6.5838,6.499,6.5251,4300.0],["2013-05-29",6.5316,6.5381,6.3881,6.4272,2600.0],["2013-05-30",6.5251,6.6099,6.3293,6.6034,22800.0],["2013-05-31",6.5773,6.7078,6.5512,6.6882,56700.0],["2013-06-03",6.5577,6.5577,6.1727,6.4403,8200.0],["2013-06-04",6.4859,6.5642,6.2315,6.3163,18000.0],["2013-06-05",6.3228,6.4729,6.2054,6.2249,18400.0],["2013-06-06",6.1988,6.3489,6.101,6.3293,5600.0],["2013-06-07",6.3032,6.3946,6.0683,6.0683,10900.0],["2013-06-10",6.101,6.2249,5.6834,6.0096,18300.0],["2013-06-11",6.0161,6.1271,5.8073,5.9313,84200.0],["2013-06-12",5.8726,6.4011,5.8726,6.4011,1900.0],["2013-06-13",6.3098,6.4664,5.9378,6.1858,67300.0],["2013-06-14",6.1793,6.1793,6.1793,6.1793,700.0],["2013-06-17",6.0749,6.1336,5.99,6.1205,13500.0],["2013-06-18",6.101,6.1205,6.0683,6.0879,2500.0],["2013-06-19",6.1205,6.1205,5.977,6.0357,66000.0],["2013-06-20",5.9835,6.0096,5.9313,5.9639,11500.0],["2013-06-21",6.0096,6.0357,5.9705,6.0292,29100.0],["2013-06-24",6.0161,6.0357,5.9705,5.9705,6700.0],["2013-06-25",5.9705,6.0422,5.9052,5.9052,7300.0],["2013-06-26",5.8726,5.9574,5.8726,5.9378,16800.0],["2013-06-27",5.9313,6.0031,5.9052,5.9378,17000.0],["2013-06-28",5.9444,6.3815,5.9117,6.3815,95200.0],["2013-07-01",6.251,6.2967,6.1466,6.1597,13800.0],["2013-07-02",6.1597,6.1662,5.99,6.0096,7500.0],["2013-07-03",6.0096,6.1988,5.9705,6.0553,5100.0],["2013-07-05",6.0749,6.2249,6.0096,6.2249,11600.0],["2013-07-08",6.1401,6.1401,6.0161,6.0422,3400.0],["2013-07-09",6.0096,6.2576,6.0096,6.0683,32400.0],["2013-07-10",6.1662,6.1858,5.99,6.1466,800.0],["2013-07-11",6.1336,6.3293,6.1336,6.1858,18100.0],["2013-07-12",6.238,6.2771,6.1662,6.1793,3800.0],["2013-07-15",6.1597,6.2576,6.1597,6.1793,3800.0],["2013-07-16",6.2315,6.4011,6.2315,6.251,14300.0],["2013-07-17",6.2576,6.3946,6.2184,6.2184,900.0],["2013-07-18",6.2967,6.4598,6.2837,6.2837,700.0],["2013-07-19",6.375,6.5251,6.3554,6.5186,6200.0],["2013-07-22",6.5186,6.5903,6.4142,6.4403,124700.0],["2013-07-23",6.4925,6.6752,6.4403,6.623,24600.0],["2013-07-24",6.3685,6.6164,6.3685,6.4272,5000.0],["2013-07-25",6.4403,6.6817,6.4272,6.4272,5200.0],["2013-07-26",6.4272,6.6752,6.4272,6.4859,1000.0],["2013-07-29",6.5577,6.6295,6.4598,6.6295,13800.0],["2013-07-30",6.5316,6.6099,6.5316,6.6099,600.0],["2013-07-31",6.375,6.5903,6.375,6.4664,400.0],["2013-08-01",6.5447,6.5577,6.4925,6.5186,50900.0],["2013-08-02",6.5316,6.5316,6.5316,6.5316,300.0],["2013-08-05",6.5251,6.5838,6.1727,6.3815,10900.0],["2013-08-06",6.4403,6.4403,6.3163,6.3881,19100.0],["2013-08-07",6.5512,6.5512,6.4598,6.4598,700.0],["2013-08-08",6.5913,6.703,6.5321,6.5453,7400.0],["2013-08-09",6.5847,6.5913,6.5321,6.5321,800.0],["2013-08-12",6.5058,6.6044,6.5058,6.5716,5500.0],["2013-08-13",6.6044,6.6044,6.5321,6.5321,81700.0],["2013-08-14",6.5124,6.519,6.5124,6.519,800.0],["2013-08-15",6.5847,6.5847,6.5058,6.5058,4600.0],["2013-08-16",6.5584,6.565,6.5124,6.5124,1300.0],["2013-08-19",6.5124,6.5124,6.2561,6.2561,10000.0],["2013-08-20",6.2693,6.5584,6.2693,6.5453,10000.0],["2013-08-21",6.381,6.473,6.243,6.3481,6300.0],["2013-08-22",6.335,6.7293,6.335,6.5058,2200.0],["2013-08-23",6.5124,6.6044,6.3941,6.4336,2100.0],["2013-08-26",6.5913,6.5913,6.3218,6.4401,9700.0],["2013-08-27",6.4073,6.5978,6.4073,6.519,10200.0],["2013-08-28",6.519,6.5321,6.473,6.4796,5900.0],["2013-08-29",6.5387,6.5387,6.5387,6.5387,10000.0],["2013-08-30",6.5847,6.5847,6.473,6.5321,3300.0],["2013-09-03",6.5321,6.5321,6.5321,6.5321,0.0],["2013-09-04",6.5453,6.5453,6.4073,6.4598,4500.0],["2013-09-05",6.4336,6.5584,6.4073,6.4533,1700.0],["2013-09-06",6.6044,6.6044,6.4073,6.4533,5500.0],["2013-09-09",6.4073,6.4073,6.105,6.3416,28800.0],["2013-09-10",6.335,6.5847,6.335,6.5847,5800.0],["2013-09-11",6.5781,6.5781,6.4533,6.5058,1300.0],["2013-09-12",6.5387,6.5387,6.3021,6.4467,11900.0],["2013-09-13",6.3876,6.4993,6.381,6.4993,1400.0],["2013-09-16",6.519,6.519,6.2758,6.335,40000.0],["2013-09-17",6.289,6.3876,6.2627,6.3021,17500.0],["2013-09-18",6.2824,6.4073,6.2824,6.4073,30400.0],["2013-09-19",6.3613,6.381,6.3284,6.381,18500.0],["2013-09-20",6.3087,6.565,6.3087,6.565,9600.0],["2013-09-23",6.4598,6.5716,6.3284,6.5716,2000.0],["2013-09-24",6.5518,6.5518,6.4138,6.5058,2800.0],["2013-09-25",6.4796,6.4993,6.3087,6.473,8700.0],["2013-09-26",6.3876,6.427,6.3087,6.427,2300.0],["2013-09-27",6.427,6.4796,6.3416,6.4796,7400.0],["2013-09-30",6.4336,6.4664,6.2561,6.3284,12300.0],["2013-10-01",6.4138,6.4336,6.3678,6.3876,4400.0],["2013-10-02",6.4401,6.473,6.4007,6.4007,4400.0],["2013-10-03",6.427,6.4533,6.335,6.335,3500.0],["2013-10-04",6.335,6.3678,6.1116,6.3087,24700.0],["2013-10-07",6.3416,6.3416,6.1773,6.243,16200.0],["2013-10-08",6.1904,6.3284,6.151,6.289,19000.0],["2013-10-09",6.2627,6.3547,6.197,6.3481,16400.0],["2013-10-10",6.2956,6.335,6.2167,6.3087,12600.0],["2013-10-11",6.335,6.335,6.2167,6.3153,16100.0],["2013-10-14",6.3218,6.3547,6.2824,6.3547,8800.0],["2013-10-15",6.3284,6.3613,6.2364,6.3613,7400.0],["2013-10-16",6.3284,6.381,6.3284,6.3547,800.0],["2013-10-17",6.3547,6.3547,6.3284,6.3284,300.0],["2013-10-18",6.2693,6.2693,6.2693,6.2693,200.0],["2013-10-21",6.2956,6.381,6.2758,6.3021,8800.0],["2013-10-22",6.3613,6.3744,6.3087,6.3744,239700.0],["2013-10-23",6.2956,6.381,6.2956,6.381,3300.0],["2013-10-24",6.3481,6.427,6.2758,6.2758,9100.0],["2013-10-25",6.289,6.4664,6.289,6.381,8000.0],["2013-10-28",6.5058,6.5387,6.4073,6.473,2600.0],["2013-10-29",6.427,6.519,6.427,6.4401,7900.0],["2013-10-30",6.4927,6.519,6.4138,6.519,37100.0],["2013-10-31",6.5058,6.5058,6.4073,6.4073,2200.0],["2013-11-01",6.4336,6.473,6.3744,6.3744,4900.0],["2013-11-04",6.3744,6.4861,6.3744,6.3876,3500.0],["2013-11-05",6.4336,6.5058,6.4204,6.4204,2300.0],["2013-11-06",6.473,6.5058,6.4073,6.4204,1700.0],["2013-11-07",6.4535,6.5462,6.4204,6.4535,7300.0],["2013-11-08",6.4866,6.5396,6.4535,6.4535,1300.0],["2013-11-11",6.48,6.5462,6.4204,6.4932,7700.0],["2013-11-12",6.4866,6.5131,6.4601,6.5131,5600.0],["2013-11-13",6.4667,6.5065,6.3211,6.5065,11500.0],["2013-11-14",6.4601,6.5197,6.3939,6.4734,13300.0],["2013-11-15",6.5396,6.5396,6.3344,6.5131,11400.0],["2013-11-18",6.4998,6.5197,6.4866,6.5197,3300.0],["2013-11-19",6.5197,6.5197,6.48,6.4998,5700.0],["2013-11-20",6.5197,6.5197,6.4866,6.5197,2200.0],["2013-11-21",6.5263,6.5263,6.4932,6.4932,1100.0],["2013-11-22",6.5263,6.5329,6.4601,6.4601,2800.0],["2013-11-25",6.4667,6.5462,6.4601,6.5462,1800.0],["2013-11-26",6.5396,6.5396,6.4535,6.4535,200.0],["2013-11-27",6.4535,6.4667,6.4535,6.4667,200.0],["2013-11-29",6.4535,6.5197,6.4535,6.5197,1400.0],["2013-12-02",6.5528,6.6124,6.5528,6.6057,12100.0],["2013-12-03",6.5991,6.6388,6.5925,6.6388,6900.0],["2013-12-04",6.619,6.619,6.4601,6.5528,4400.0],["2013-12-05",6.5197,6.619,6.5197,6.566,3200.0],["2013-12-06",6.5594,6.619,6.5528,6.6124,6200.0],["2013-12-09",6.619,6.619,6.5859,6.5859,1200.0],["2013-12-10",6.619,6.619,6.5859,6.5859,3000.0],["2013-12-11",6.619,6.619,6.5528,6.5859,16200.0],["2013-12-12",6.5859,6.6124,6.566,6.6057,8600.0],["2013-12-13",6.619,6.619,6.5528,6.5793,8000.0],["2013-12-16",6.5528,6.6057,6.5528,6.5991,6900.0],["2013-12-17",6.5594,6.619,6.5528,6.619,36900.0],["2013-12-18",6.5991,6.705,6.5991,6.705,6500.0],["2013-12-19",6.5859,6.6719,6.5263,6.6719,3500.0],["2013-12-20",6.6587,6.705,6.5396,6.6918,25900.0],["2013-12-23",6.6719,6.7845,6.5329,6.7845,14900.0],["2013-12-24",6.7381,6.7381,6.6786,6.6918,600.0],["2013-12-26",6.7514,6.7514,6.7514,6.7514,200.0],["2013-12-27",6.7514,6.7514,6.7514,6.7514,0.0],["2013-12-30",6.6918,6.7514,6.6388,6.7514,800.0],["2013-12-31",6.7183,6.7183,6.6124,6.6256,2100.0],["2014-01-02",6.6322,6.6322,6.6124,6.6124,800.0],["2014-01-03",6.5793,6.6322,6.5793,6.6057,1700.0],["2014-01-06",6.5859,6.6653,6.5727,6.5727,21000.0],["2014-01-07",6.6719,6.6786,6.5594,6.6786,15300.0],["2014-01-08",6.6455,6.6786,6.566,6.6587,1700.0],["2014-01-09",6.7249,6.7249,6.619,6.6322,7400.0],["2014-01-10",6.705,6.705,6.5859,6.6322,2700.0],["2014-01-13",6.6256,6.6918,6.6256,6.6455,2000.0],["2014-01-14",6.6852,6.6852,6.6057,6.6852,8700.0],["2014-01-15",6.7116,6.7116,6.7116,6.7116,300.0],["2014-01-16",6.6852,6.705,6.6852,6.705,2400.0],["2014-01-17",6.705,6.7183,6.6852,6.7116,3100.0],["2014-01-21",6.7116,6.7183,6.7116,6.7183,1500.0],["2014-01-22",6.7183,6.7514,6.7183,6.7514,600.0],["2014-01-23",6.7514,6.7514,6.7315,6.7514,2200.0],["2014-01-24",6.7514,6.7514,6.6852,6.6852,900.0],["2014-01-27",6.7778,6.7778,6.7183,6.7712,12900.0],["2014-01-28",6.7712,6.7778,6.7646,6.7712,12900.0],["2014-01-29",6.7249,6.7712,6.7249,6.7712,3900.0],["2014-01-30",6.7646,6.7646,6.7249,6.7249,1300.0],["2014-01-31",6.758,6.758,6.7514,6.7514,3700.0],["2014-02-03",6.7183,6.7447,6.6521,6.6852,9000.0],["2014-02-04",6.7183,6.7381,6.6521,6.6521,7800.0],["2014-02-05",6.7116,6.7116,6.619,6.619,7600.0],["2014-02-06",6.759,6.759,6.759,6.759,300.0],["2014-02-07",6.7523,6.7523,6.7523,6.7523,300.0],["2014-02-10",6.7523,6.7523,6.7523,6.7523,0.0],["2014-02-11",6.6523,6.7656,6.6523,6.7656,1100.0],["2014-02-12",6.6856,6.739,6.6856,6.739,3200.0],["2014-02-13",6.7656,6.7656,6.6923,6.7056,4600.0],["2014-02-14",6.7656,6.7656,6.7656,6.7656,3600.0],["2014-02-18",6.7256,6.7656,6.7256,6.7656,4800.0],["2014-02-19",6.699,6.739,6.6323,6.739,23800.0],["2014-02-20",6.6656,6.679,6.659,6.6656,51300.0],["2014-02-21",6.719,6.7656,6.6923,6.739,5700.0],["2014-02-24",6.759,6.759,6.6656,6.6656,23600.0],["2014-02-25",6.7523,6.7523,6.6656,6.6656,11700.0],["2014-02-26",6.6656,6.7323,6.6523,6.659,6000.0],["2014-02-27",6.7523,6.7523,6.6323,6.6656,28100.0],["2014-02-28",6.699,6.699,6.659,6.699,32700.0],["2014-03-03",6.7323,6.7856,6.7256,6.7456,1600.0],["2014-03-04",6.7723,6.7723,6.679,6.679,1800.0],["2014-03-05",6.7056,6.7256,6.6656,6.7256,27600.0],["2014-03-06",6.6723,6.7323,6.659,6.6923,51600.0],["2014-03-07",6.7323,6.7323,6.7256,6.7323,1500.0],["2014-03-10",6.7323,6.7323,6.6656,6.679,37400.0],["2014-03-11",6.6923,6.699,6.6323,6.679,137000.0],["2014-03-12",6.7256,6.7256,6.6656,6.719,3000.0],["2014-03-13",6.6923,6.739,6.6523,6.719,44600.0],["2014-03-14",6.699,6.699,6.5657,6.579,16000.0],["2014-03-17",6.6456,6.6656,6.6323,6.6656,2800.0],["2014-03-18",6.679,6.679,6.579,6.639,4800.0],["2014-03-19",6.6256,6.6923,6.6256,6.6923,1800.0],["2014-03-20",6.6656,6.6856,6.6656,6.6656,2000.0],["2014-03-21",6.5657,6.5657,6.539,6.5457,5600.0],["2014-03-24",6.6523,6.6923,6.579,6.579,4000.0],["2014-03-25",6.6523,6.7323,6.559,6.719,13600.0],["2014-03-26",6.739,6.7923,6.699,6.699,11900.0],["2014-03-27",6.7856,6.7923,6.6923,6.699,18300.0],["2014-03-28",6.7723,6.7856,6.719,6.7656,18800.0],["2014-03-31",6.7856,6.7923,6.7323,6.7923,6100.0],["2014-04-01",6.7256,6.7923,6.699,6.739,17300.0],["2014-04-02",6.7323,6.7856,6.7323,6.739,2400.0],["2014-04-03",6.779,6.7923,6.779,6.7856,4100.0],["2014-04-04",6.759,6.7656,6.7456,6.7656,5400.0],["2014-04-07",6.7923,6.7923,6.7656,6.7656,3700.0],["2014-04-08",6.779,6.779,6.7656,6.779,4300.0],["2014-04-09",6.7923,6.7923,6.7656,6.7656,1600.0],["2014-04-10",6.7656,6.7923,6.7656,6.7656,4200.0],["2014-04-11",6.7656,6.799,6.7656,6.799,2200.0],["2014-04-14",6.799,6.799,6.7856,6.799,4400.0],["2014-04-15",6.779,6.8123,6.7723,6.8123,9100.0],["2014-04-16",6.8189,6.9523,6.8056,6.8389,8600.0],["2014-04-17",6.8856,6.9056,6.7856,6.7856,6500.0],["2014-04-21",6.8523,6.9656,6.8523,6.9656,3000.0],["2014-04-22",6.9656,6.9656,6.9389,6.9656,6900.0],["2014-04-23",6.9256,6.9589,6.8656,6.9256,1800.0],["2014-04-24",6.8123,6.8123,6.7923,6.7923,500.0],["2014-04-25",6.7923,6.7923,6.7923,6.7923,0.0],["2014-04-28",6.8389,6.8656,6.8389,6.8456,1800.0],["2014-04-29",6.8856,6.8923,6.8656,6.8856,5300.0],["2014-04-30",6.8923,6.8923,6.8856,6.8923,2200.0],["2014-05-01",6.8923,6.8923,6.8656,6.8656,4200.0],["2014-05-02",6.8589,6.8589,6.8189,6.8389,4300.0],["2014-05-05",6.8656,6.8723,6.7656,6.7723,3900.0],["2014-05-06",6.7856,6.7856,6.7323,6.7523,5800.0],["2014-05-07",6.7656,6.799,6.739,6.7656,6500.0],["2014-05-08",6.826,6.8596,6.8059,6.8462,6300.0],["2014-05-09",6.8059,6.8797,6.7522,6.8059,26200.0],["2014-05-12",6.8797,6.8797,6.7522,6.7925,6400.0],["2014-05-13",6.8126,6.8529,6.8126,6.8327,10000.0],["2014-05-14",6.8327,6.8327,6.7455,6.7522,1900.0],["2014-05-15",6.7522,6.7522,6.7522,6.7522,900.0],["2014-05-16",6.7723,6.967,6.7723,6.8999,3800.0],["2014-05-19",6.8999,6.8999,6.8999,6.8999,100.0],["2014-05-20",6.9066,7.0005,6.7858,7.0005,1800.0],["2014-05-21",6.9938,6.9938,6.9938,6.9938,100.0],["2014-05-22",6.9603,6.9603,6.9133,6.9133,700.0],["2014-05-23",7.0005,7.0005,6.9871,7.0005,5900.0],["2014-05-27",6.9938,6.9938,6.9938,6.9938,200.0],["2014-05-28",6.8932,7.014,6.8932,6.9804,12800.0],["2014-05-29",6.9804,6.9804,6.9804,6.9804,0.0],["2014-05-30",6.9804,6.9804,6.9804,6.9804,700.0],["2014-06-02",6.9133,6.9133,6.8327,6.8529,3500.0],["2014-06-03",6.826,6.8529,6.8193,6.8462,6900.0],["2014-06-04",7.0005,7.0005,6.967,6.967,300.0],["2014-06-05",6.8462,6.9938,6.8462,6.9938,16300.0],["2014-06-06",6.9871,7.1482,6.9871,7.1079,25900.0],["2014-06-09",7.0677,7.0677,6.9536,6.9536,1900.0],["2014-06-10",6.9468,7.014,6.8596,7.014,5400.0],["2014-06-11",7.0475,7.1482,7.014,7.1415,12100.0],["2014-06-12",7.1146,7.3831,7.0744,7.1885,6000.0],["2014-06-13",7.1818,7.2556,7.1818,7.2556,200.0],["2014-06-16",7.222,7.316,7.1751,7.316,6500.0],["2014-06-17",7.2019,7.2086,7.0945,7.0945,900.0],["2014-06-18",7.0945,7.0945,7.0945,7.0945,0.0],["2014-06-19",7.1281,7.1281,7.0945,7.0945,1700.0],["2014-06-20",7.0207,7.1348,6.9737,7.1348,2300.0],["2014-06-23",7.0744,7.1751,6.9603,7.1751,3300.0],["2014-06-24",7.0542,7.1751,7.0542,7.1751,3400.0],["2014-06-25",7.061,7.3563,7.061,7.3496,10200.0],["2014-06-26",7.3697,7.3697,7.3563,7.3563,1300.0],["2014-06-27",7.3563,7.853,7.3361,7.853,10000.0],["2014-06-30",7.618,7.6919,7.3831,7.4905,3100.0],["2014-07-01",7.5375,7.6717,7.5375,7.6717,1100.0],["2014-07-02",7.5509,7.6248,7.5509,7.5509,500.0],["2014-07-03",7.3966,7.3966,7.3831,7.3831,800.0],["2014-07-07",7.4234,7.5174,7.316,7.4905,5400.0],["2014-07-08",7.3965,7.3965,7.2153,7.3764,3100.0],["2014-07-09",7.3764,7.3764,7.3764,7.3764,0.0],["2014-07-10",7.4704,7.5912,7.2824,7.363,6300.0],["2014-07-11",7.2892,7.2892,7.0207,7.0207,1400.0],["2014-07-14",7.0207,7.2824,7.0207,7.2824,2900.0],["2014-07-15",7.2824,7.2824,7.2824,7.2824,0.0],["2014-07-16",7.0945,7.2757,7.0945,7.269,3200.0],["2014-07-17",7.1482,7.1482,7.1415,7.1415,500.0],["2014-07-18",7.1616,7.1683,7.1348,7.1348,3000.0],["2014-07-21",7.1348,7.1549,7.0274,7.0274,3600.0],["2014-07-22",7.1214,7.1415,7.1214,7.1415,2100.0],["2014-07-23",7.1482,7.1482,7.1482,7.1482,400.0],["2014-07-24",7.1482,7.1482,7.1482,7.1482,0.0],["2014-07-25",7.2153,7.2153,7.061,7.0811,3200.0],["2014-07-28",7.0811,7.0811,7.0811,7.0811,0.0],["2014-07-29",7.1549,7.3294,7.1482,7.1952,3700.0],["2014-07-30",7.2757,7.3831,7.1214,7.3764,1200.0],["2014-07-31",7.4373,7.4373,7.4373,7.4373,300.0],["2014-08-01",7.2682,7.275,7.1465,7.275,3500.0],["2014-08-04",7.3088,7.4981,7.2412,7.3358,1700.0],["2014-08-05",7.2412,7.5049,7.1668,7.1803,2000.0],["2014-08-06",7.1601,7.302,7.1601,7.2344,800.0],["2014-08-07",7.2141,7.2141,7.1871,7.1871,300.0],["2014-08-08",7.2074,7.4102,7.1803,7.275,11400.0],["2014-08-11",7.2277,7.3561,7.2006,7.2006,3200.0],["2014-08-12",7.2006,7.2006,7.2006,7.2006,0.0],["2014-08-13",7.2277,7.2277,7.2006,7.2141,600.0],["2014-08-14",7.2141,7.2141,7.2141,7.2141,0.0],["2014-08-15",7.2818,7.2885,7.0113,7.0586,5600.0],["2014-08-18",7.417,7.417,7.0316,7.0924,6600.0],["2014-08-19",7.2209,7.3832,7.106,7.1195,14100.0],["2014-08-20",7.1398,7.1668,7.0722,7.1127,1000.0],["2014-08-21",7.1127,7.1127,7.1127,7.1127,0.0],["2014-08-22",7.2209,7.2547,7.0924,7.2547,3100.0],["2014-08-25",7.2344,7.2953,7.0992,7.2615,1600.0],["2014-08-26",7.1668,7.2344,7.1668,7.2344,2200.0],["2014-08-27",7.2209,7.2682,7.2209,7.2344,1800.0],["2014-08-28",7.2344,7.2344,7.133,7.1465,2700.0],["2014-08-29",7.1533,7.2074,7.1398,7.1398,600.0],["2014-09-02",7.1398,7.1398,7.1398,7.1398,0.0],["2014-09-03",7.2344,7.2344,7.2344,7.2344,1000.0],["2014-09-04",7.1398,7.2277,7.1398,7.2277,4400.0],["2014-09-05",7.1398,7.2682,7.133,7.2682,5200.0],["2014-09-08",7.2547,7.2615,7.133,7.2615,2600.0],["2014-09-09",7.2209,7.2682,7.1668,7.2682,2300.0],["2014-09-10",7.4373,7.4373,7.2682,7.3358,2700.0],["2014-09-11",7.2547,7.4711,7.1601,7.3561,13600.0],["2014-09-12",7.2818,7.4237,7.2141,7.3764,5500.0],["2014-09-15",7.2209,7.3696,7.1939,7.3696,4100.0],["2014-09-16",7.2682,7.3358,7.2682,7.302,1200.0],["2014-09-17",7.302,7.3696,7.2344,7.3696,2600.0],["2014-09-18",7.3697,7.4373,7.2682,7.4373,4800.0],["2014-09-19",7.4711,7.6536,7.4373,7.5049,9600.0],["2014-09-22",7.5522,7.5522,7.4711,7.5049,5500.0],["2014-09-23",7.5522,7.7686,7.4778,7.7686,9000.0],["2014-09-24",7.6739,7.8767,7.5116,7.7483,13400.0],["2014-09-25",7.8767,7.8835,7.6131,7.755,5000.0],["2014-09-26",7.7618,7.8835,7.755,7.8565,12700.0],["2014-09-29",7.755,7.8767,7.5454,7.8429,16000.0],["2014-09-30",7.5928,7.9105,7.5928,7.8362,4800.0],["2014-10-01",7.8632,7.9105,7.8091,7.8091,1500.0],["2014-10-02",7.7888,7.9917,7.7888,7.9917,2000.0],["2014-10-03",7.9443,7.9443,7.9443,7.9443,500.0],["2014-10-06",7.897,7.9443,7.7888,7.7888,1700.0],["2014-10-07",7.7415,7.7821,7.7415,7.7753,600.0],["2014-10-08",7.9241,7.9984,7.7821,7.9984,3800.0],["2014-10-09",7.9917,7.9917,7.897,7.897,2400.0],["2014-10-10",7.7956,8.0458,7.7956,7.8362,4500.0],["2014-10-13",7.8835,8.0322,7.8429,7.8429,6000.0],["2014-10-14",7.7888,7.7956,7.7415,7.7415,3100.0],["2014-10-15",7.7415,7.7753,7.5657,7.5657,4200.0],["2014-10-16",7.6469,7.7077,7.559,7.6604,3000.0],["2014-10-17",7.8362,7.9646,7.444,7.6739,7500.0],["2014-10-20",7.6401,7.8294,7.5049,7.5049,3600.0],["2014-10-21",7.5657,7.6671,7.4711,7.5657,3800.0],["2014-10-22",7.7483,7.7483,7.7483,7.7483,900.0],["2014-10-23",7.4778,7.7753,7.4711,7.6739,9700.0],["2014-10-24",7.6942,7.6942,7.6874,7.6874,2200.0],["2014-10-27",7.6739,7.6874,7.6604,7.6604,1700.0],["2014-10-28",7.7821,7.7821,7.7077,7.7348,4800.0],["2014-10-29",7.728,7.7348,7.728,7.7348,300.0],["2014-10-30",7.7077,7.8091,7.6401,7.6401,3500.0],["2014-10-31",7.6469,7.8632,7.6063,7.8294,12500.0],["2014-11-03",7.7348,7.7686,7.5387,7.6739,6900.0],["2014-11-04",7.6807,7.9782,7.6266,7.6469,2800.0],["2014-11-05",7.6874,7.7753,7.6739,7.7686,8000.0],["2014-11-06",8.039,8.8774,7.8497,7.8497,6300.0],["2014-11-07",9.052,9.052,7.9685,8.0524,33200.0],["2014-11-10",8.5067,9.01,8.0524,8.2271,3300.0],["2014-11-11",8.2831,8.2831,8.0035,8.2341,2900.0],["2014-11-12",8.2481,8.2481,7.9685,7.9685,1700.0],["2014-11-13",8.0664,8.0664,7.8567,7.9965,1500.0],["2014-11-14",7.8707,8.0594,7.8707,7.9615,1100.0],["2014-11-17",7.8846,7.8986,7.8637,7.8986,3900.0],["2014-11-18",7.9056,8.0384,7.6889,7.8637,15900.0],["2014-11-19",7.7588,7.9895,7.6889,7.9895,10000.0],["2014-11-20",7.7379,8.0035,7.7379,7.9755,500.0],["2014-11-21",8.1992,8.2621,8.0454,8.2132,7600.0],["2014-11-24",8.2831,8.2831,7.9126,8.1992,3100.0],["2014-11-25",8.1992,8.1992,8.1992,8.1992,0.0],["2014-11-26",8.1922,8.2132,8.1782,8.2132,1900.0],["2014-11-28",8.1922,8.2831,8.1782,8.1922,2300.0],["2014-12-01",8.1922,8.2831,8.1922,8.2831,1300.0],["2014-12-02",8.1852,8.1852,7.8777,7.9336,4200.0],["2014-12-03",7.7798,7.9615,7.7798,7.8147,7100.0],["2014-12-04",7.9965,8.1083,7.9266,7.9266,1300.0],["2014-12-05",7.8427,8.1433,7.8008,7.9406,10900.0],["2014-12-08",8.0035,8.0314,8.0035,8.0035,1600.0],["2014-12-09",8.0035,8.1013,7.9965,7.9965,3700.0],["2014-12-10",7.9615,7.9685,7.7728,7.7728,13600.0],["2014-12-11",7.7309,7.8846,7.6749,7.8287,7000.0],["2014-12-12",7.9965,7.9965,7.7798,7.8777,1800.0],["2014-12-15",7.9755,7.9755,7.9755,7.9755,400.0],["2014-12-16",7.7798,7.9685,7.7798,7.8147,1400.0],["2014-12-17",7.8147,7.9545,7.7938,7.9196,4900.0],["2014-12-18",8.0035,8.0035,7.8637,7.8637,50600.0],["2014-12-19",7.8637,8.1922,7.7588,7.7588,53500.0],["2014-12-22",7.9126,7.9336,7.8637,7.8637,151500.0],["2014-12-23",8.0035,8.0105,7.8008,7.8916,5500.0],["2014-12-24",7.8637,7.8916,7.8637,7.8916,1500.0],["2014-12-26",7.8567,7.9545,7.8567,7.9406,5300.0],["2014-12-29",7.9965,7.9965,7.9056,7.9755,3300.0],["2014-12-30",8.0105,8.0105,7.8986,7.9615,2100.0],["2014-12-31",7.9406,7.9406,7.9266,7.9266,300.0],["2015-01-02",7.9266,7.9266,7.9266,7.9266,0.0],["2015-01-05",7.9476,7.9615,7.8637,7.9196,4200.0],["2015-01-06",7.8707,7.9266,7.7658,7.9266,14000.0],["2015-01-07",7.8287,7.9545,7.8287,7.8427,3500.0],["2015-01-08",7.8287,7.9196,7.8287,7.8427,6900.0],["2015-01-09",7.8078,7.8986,7.8078,7.8916,400.0],["2015-01-12",7.8637,7.9196,7.8637,7.8916,2000.0],["2015-01-13",7.8637,7.8707,7.5491,7.7518,4000.0],["2015-01-14",7.7868,7.8217,7.7239,7.7239,5300.0],["2015-01-15",7.7518,7.8147,7.7518,7.7938,1400.0],["2015-01-16",7.7309,7.8567,7.7309,7.8567,2500.0],["2015-01-20",7.7379,7.7448,7.7239,7.7448,3100.0],["2015-01-21",7.8287,7.8287,7.7239,7.7868,10400.0],["2015-01-22",7.7938,7.8567,7.7448,7.8567,3300.0],["2015-01-23",7.8637,7.8637,7.8357,7.8567,1200.0],["2015-01-26",7.7588,7.8707,7.7588,7.8008,6700.0],["2015-01-27",7.7588,7.8637,7.7588,7.8567,4400.0],["2015-01-28",7.8497,7.8497,7.7448,7.8427,3300.0],["2015-01-29",7.7658,7.9476,7.7658,7.9476,14500.0],["2015-01-30",7.9196,7.9685,7.7938,7.7938,3500.0],["2015-02-02",7.7798,7.8567,7.7798,7.7938,900.0],["2015-02-03",7.8078,7.8777,7.7588,7.8777,5500.0],["2015-02-04",7.7868,7.9615,7.7868,7.8637,7900.0],["2015-02-05",7.913,7.9411,7.8778,7.8778,1900.0],["2015-02-06",7.8707,7.8707,7.8496,7.8496,5400.0],["2015-02-09",7.7792,7.9059,7.7792,7.8426,2700.0],["2015-02-10",7.8144,7.92,7.8144,7.913,17000.0],["2015-02-11",7.913,7.913,7.8355,7.8848,600.0],["2015-02-12",7.9059,8.096,7.9059,8.089,14200.0],["2015-02-13",8.0256,8.096,7.913,8.0819,5100.0],["2015-02-17",8.089,8.096,8.0326,8.0326,3300.0],["2015-02-18",8.0608,8.0819,8.0186,8.0256,4500.0],["2015-02-19",8.0397,8.096,8.0397,8.096,2600.0],["2015-02-20",8.096,8.2086,8.096,8.2016,11800.0],["2015-02-23",8.0819,8.2016,8.0819,8.1734,5600.0],["2015-02-24",8.1593,8.3776,8.1593,8.2579,5300.0],["2015-02-25",8.1312,8.441,8.1242,8.441,6900.0],["2015-02-26",8.5043,8.7859,8.5043,8.5114,3500.0],["2015-02-27",8.5184,8.5536,8.279,8.5114,6300.0],["2015-03-02",8.5677,8.5677,8.3987,8.5043,3200.0],["2015-03-03",8.2298,8.4691,8.2298,8.4198,2700.0],["2015-03-04",8.5254,8.624,8.2086,8.3424,5300.0],["2015-03-05",8.4832,8.4832,8.4128,8.4691,2500.0],["2015-03-06",8.4198,8.448,8.3706,8.4339,5000.0],["2015-03-09",8.455,8.7226,8.455,8.7226,14600.0],["2015-03-10",8.7155,8.7225,8.5184,8.6803,6100.0],["2015-03-11",8.6592,8.7155,8.5184,8.6592,8600.0],["2015-03-12",8.5677,8.6662,8.5677,8.5747,2500.0],["2015-03-13",8.5818,8.5818,8.455,8.5747,4000.0],["2015-03-16",8.5536,8.5888,8.4832,8.5043,8500.0],["2015-03-17",8.7366,8.7366,8.5114,8.7226,4700.0],["2015-03-18",8.7226,8.7226,8.617,8.617,700.0],["2015-03-19",8.5677,8.6662,8.5043,8.624,3900.0],["2015-03-20",8.5325,8.5677,8.4691,8.4691,1500.0],["2015-03-23",8.5184,8.5184,8.4339,8.4339,4800.0],["2015-03-24",8.272,8.448,8.272,8.4339,2600.0],["2015-03-25",8.4269,8.6099,8.3846,8.4269,5600.0],["2015-03-26",8.448,8.448,8.3776,8.441,3300.0],["2015-03-27",8.4339,8.4339,8.3776,8.4128,1900.0],["2015-03-30",8.448,8.5184,8.4128,8.5114,3500.0],["2015-03-31",8.5325,8.8,8.3776,8.3776,3800.0],["2015-04-01",8.3776,8.5888,8.3776,8.4128,1900.0],["2015-04-02",8.3917,8.6029,8.1312,8.6029,9300.0],["2015-04-06",8.3706,8.5818,8.1312,8.279,9100.0],["2015-04-07",8.272,8.3002,8.2227,8.2227,4300.0],["2015-04-08",8.2227,8.2227,8.2227,8.2227,0.0],["2015-04-09",8.2086,8.2298,8.2016,8.2298,2200.0],["2015-04-10",8.2086,8.5747,8.2016,8.5747,4000.0],["2015-04-13",8.5818,8.5818,8.3424,8.3565,3400.0],["2015-04-14",8.4691,8.4691,8.3565,8.3565,3700.0],["2015-04-15",8.4339,8.5888,8.4339,8.5747,2400.0],["2015-04-16",8.5747,8.5747,8.441,8.448,8800.0],["2015-04-17",8.3424,8.5606,8.3424,8.5466,500.0],["2015-04-20",8.4339,8.5466,8.3424,8.448,20300.0],["2015-04-21",8.448,8.448,8.3917,8.3917,1700.0],["2015-04-22",8.3494,8.448,8.3494,8.3776,1800.0],["2015-04-23",8.4691,8.4691,8.3072,8.3213,6600.0],["2015-04-24",8.4269,8.4269,8.3072,8.4058,9000.0],["2015-04-27",8.4128,8.4128,8.2298,8.2298,6500.0],["2015-04-28",8.2016,8.2016,7.9904,8.0678,23500.0],["2015-04-29",8.2016,8.3706,8.0608,8.3424,35400.0],["2015-04-30",8.3142,8.448,8.0256,8.103,8900.0],["2015-05-01",8.272,8.2861,8.1171,8.2861,13900.0],["2015-05-04",8.3354,8.4128,8.3354,8.4128,1800.0],["2015-05-05",8.1382,8.4058,8.1382,8.4058,1200.0],["2015-05-06",8.4198,8.4198,8.3494,8.3776,3700.0],["2015-05-07",8.2784,8.4768,8.2713,8.4626,2200.0],["2015-05-08",8.3918,8.3918,8.2713,8.3563,3100.0],["2015-05-11",8.4343,8.4839,8.4343,8.4626,4400.0],["2015-05-12",8.5052,8.5052,8.4201,8.4768,6700.0],["2015-05-13",8.6044,8.6044,8.3918,8.5052,4600.0],["2015-05-14",8.4697,8.5052,8.3351,8.4626,11400.0],["2015-05-15",8.3563,8.5902,8.3563,8.5902,2100.0],["2015-05-18",8.5619,8.576,8.4059,8.5052,2400.0],["2015-05-19",8.4839,8.5052,8.3989,8.4556,52100.0],["2015-05-20",8.4768,8.491,8.4201,8.4201,1300.0],["2015-05-21",8.4201,8.4201,8.4201,8.4201,0.0],["2015-05-22",8.5548,8.5548,8.3634,8.5335,4200.0],["2015-05-26",8.4626,8.4626,8.3563,8.3563,600.0],["2015-05-27",8.4414,8.6469,8.4414,8.5831,4100.0],["2015-05-28",8.6469,8.6469,8.2642,8.3563,29200.0],["2015-05-29",8.4485,8.4485,8.2358,8.3351,10600.0],["2015-06-01",8.4343,8.4343,8.3634,8.3634,5100.0],["2015-06-02",8.3492,8.3492,8.1933,8.1933,4900.0],["2015-06-03",8.2642,8.2642,8.2288,8.2288,3200.0],["2015-06-04",8.2075,8.3067,8.1224,8.3067,10500.0],["2015-06-05",8.2217,8.2429,8.1083,8.2429,1400.0],["2015-06-08",8.2146,8.2855,8.1508,8.2855,1600.0],["2015-06-09",8.2925,8.2996,8.2075,8.2075,1700.0],["2015-06-10",8.3209,8.3563,8.3209,8.328,900.0],["2015-06-11",8.3492,8.3492,8.2288,8.2288,900.0],["2015-06-12",8.328,8.328,8.3209,8.3209,800.0],["2015-06-15",8.3492,8.3492,8.1791,8.2571,1600.0],["2015-06-16",8.2287,8.2358,8.2287,8.2358,2600.0],["2015-06-17",8.2217,8.2358,8.1862,8.1862,2400.0],["2015-06-18",8.1862,8.1862,8.1012,8.1012,20100.0],["2015-06-19",8.1012,8.2429,8.1012,8.1153,4300.0],["2015-06-22",8.1508,8.2288,8.1366,8.2288,7700.0],["2015-06-23",8.2642,8.3705,8.2288,8.2288,5100.0],["2015-06-24",8.1579,8.1933,8.1437,8.1721,14700.0],["2015-06-25",8.1579,8.491,8.0941,8.1579,6800.0],["2015-06-26",8.1366,8.1791,8.1295,8.1508,3100.0],["2015-06-29",8.1083,8.1083,7.8177,8.0303,7100.0],["2015-06-30",8.1012,8.1012,7.8531,7.8531,4800.0],["2015-07-01",7.9736,8.0728,7.9665,7.9665,1300.0],["2015-07-02",8.0657,8.0657,7.9949,8.009,22500.0],["2015-07-06",8.165,8.165,8.165,8.165,300.0],["2015-07-07",8.1366,8.165,8.087,8.165,1000.0],["2015-07-08",8.1012,8.1224,7.9665,7.9665,7800.0],["2015-07-09",7.9878,8.0445,7.9736,7.9736,18600.0],["2015-07-10",8.1933,8.1933,8.009,8.009,8600.0],["2015-07-13",7.9736,8.1012,7.9736,8.0303,12800.0],["2015-07-14",8.0232,8.1508,8.009,8.1508,23400.0],["2015-07-15",8.172,8.2217,8.172,8.2217,5600.0],["2015-07-16",8.2288,8.4272,8.0445,8.0941,10200.0],["2015-07-17",8.1153,8.1437,8.1153,8.1437,500.0],["2015-07-20",8.2075,8.5052,8.1366,8.4343,1300.0],["2015-07-21",8.3209,8.3918,8.165,8.2146,10000.0],["2015-07-22",8.1154,8.1508,8.1154,8.1508,11100.0],["2015-07-23",8.1153,8.328,8.0941,8.2217,6800.0],["2015-07-24",8.0941,8.1083,8.087,8.087,1100.0],["2015-07-27",8.1224,8.2855,8.0728,8.1153,39400.0],["2015-07-28",8.0728,8.1508,8.0728,8.087,14800.0],["2015-07-29",8.1083,8.2429,8.1012,8.1224,64200.0],["2015-07-30",8.1791,8.2146,8.1083,8.2146,2600.0],["2015-07-31",8.1933,8.2358,8.1508,8.165,31200.0],["2015-08-03",8.1579,8.2571,8.1508,8.1721,7000.0],["2015-08-04",8.1295,8.2855,8.0657,8.1721,4800.0],["2015-08-05",8.2713,8.2784,8.0232,8.1012,12400.0],["2015-08-06",8.1511,8.3367,8.1154,8.2939,7500.0],["2015-08-07",8.2368,8.3367,8.1726,8.3082,3400.0],["2015-08-10",8.2082,8.3367,8.2082,8.2439,3600.0],["2015-08-11",8.2511,8.2511,8.1083,8.1083,9000.0],["2015-08-12",8.0369,8.2082,8.0369,8.2082,9400.0],["2015-08-13",8.2796,8.2796,8.2082,8.2725,1300.0],["2015-08-14",8.2796,8.2868,8.0369,8.2011,3900.0],["2015-08-17",8.0298,8.2582,8.0298,8.1297,2200.0],["2015-08-18",8.194,8.2582,8.194,8.2582,1700.0],["2015-08-19",8.2082,8.2154,8.194,8.2082,4000.0],["2015-08-20",8.1154,8.1868,8.1154,8.1369,4900.0],["2015-08-21",8.1583,8.194,8.1583,8.194,1800.0],["2015-08-24",8.1583,8.1583,8.1369,8.1369,8800.0],["2015-08-25",8.1012,8.1083,7.9584,8.1083,39300.0],["2015-08-26",8.0798,8.0798,7.9156,7.9441,10900.0],["2015-08-27",8.0298,8.1369,7.9941,8.0512,58700.0],["2015-08-28",8.0369,8.2653,8.0369,8.1583,3200.0],["2015-08-31",8.1369,8.1369,8.1012,8.1369,8300.0],["2015-09-01",7.9584,8.1583,7.9584,8.1583,37600.0],["2015-09-02",8.0441,8.2297,8.0441,8.1511,8500.0],["2015-09-03",8.1369,8.1797,8.0369,8.1797,2200.0],["2015-09-04",8.1868,8.194,8.094,8.1868,7300.0],["2015-09-08",8.2725,8.2725,8.1083,8.1726,951800.0],["2015-09-09",8.2439,8.2439,8.144,8.1511,4600.0],["2015-09-10",8.2368,8.2653,8.1369,8.1868,4300.0],["2015-09-11",8.1654,8.2582,8.144,8.2582,19600.0],["2015-09-14",8.1511,8.2154,8.1369,8.2011,7700.0],["2015-09-15",8.1511,8.194,8.1511,8.194,6200.0],["2015-09-16",8.1583,8.1654,8.1369,8.1369,4100.0],["2015-09-17",8.144,8.2296,8.1369,8.1797,6600.0],["2015-09-18",8.1797,8.3867,8.1726,8.3724,28700.0],["2015-09-21",8.3795,8.3867,8.144,8.144,3600.0],["2015-09-22",8.4081,8.4081,8.1012,8.1012,43100.0],["2015-09-23",8.1083,8.2653,8.0655,8.1654,10400.0],["2015-09-24",8.2296,8.2296,7.987,8.0655,10700.0],["2015-09-25",7.987,8.1583,7.9727,7.9941,19600.0],["2015-09-28",7.9727,8.094,7.8442,7.887,19000.0],["2015-09-29",7.8371,7.9798,7.8371,7.9798,7900.0],["2015-09-30",8.0441,8.0798,7.937,8.0583,11200.0],["2015-10-01",8.0798,8.4081,8.0798,8.1083,17700.0],["2015-10-02",8.1155,8.2939,8.0655,8.2439,11400.0],["2015-10-05",8.2439,8.2439,7.9727,8.2368,25900.0],["2015-10-06",8.0726,8.2511,7.9513,8.2225,24200.0],["2015-10-07",8.2796,8.2868,8.0655,8.1511,13200.0],["2015-10-08",8.0012,8.1868,8.0012,8.1369,7400.0],["2015-10-09",8.0369,8.2154,7.9727,8.0583,7300.0],["2015-10-12",8.1369,8.194,7.9941,8.1868,26200.0],["2015-10-13",8.0155,8.2011,7.987,8.1797,7100.0],["2015-10-14",8.2154,8.2154,8.1511,8.1511,3700.0],["2015-10-15",8.2082,8.301,8.2082,8.2796,9200.0],["2015-10-16",8.301,8.301,8.2082,8.301,7900.0],["2015-10-19",8.2439,8.2653,8.194,8.194,2900.0],["2015-10-20",8.2368,8.2511,8.0583,8.2511,3000.0],["2015-10-21",8.2154,8.2154,8.0869,8.1654,4900.0],["2015-10-22",8.1726,8.1726,8.1297,8.1726,12900.0],["2015-10-23",8.0227,8.2439,8.0227,8.0512,8800.0],["2015-10-26",8.1725,8.1797,8.1369,8.1583,1700.0],["2015-10-27",8.1726,8.1726,8.1083,8.1083,7700.0],["2015-10-28",8.1726,8.2082,8.1369,8.2082,11700.0],["2015-10-29",8.1726,8.1726,8.1369,8.1511,3900.0],["2015-10-30",8.1725,8.1797,8.1369,8.1369,7100.0],["2015-11-02",8.1511,8.2082,8.1369,8.1726,18000.0],["2015-11-03",8.1868,8.1868,8.1369,8.1654,14800.0],["2015-11-04",8.1726,8.2154,8.1583,8.1726,8300.0],["2015-11-05",8.3116,8.414,8.2969,8.3774,8100.0],["2015-11-06",8.3116,8.3994,8.3116,8.3628,6300.0],["2015-11-09",8.3774,8.3774,8.3481,8.3701,16700.0],["2015-11-10",8.3408,8.5091,8.3408,8.414,90600.0],["2015-11-11",8.4359,8.5823,8.4359,8.5237,3300.0],["2015-11-12",8.4286,8.5018,8.4286,8.5018,1100.0],["2015-11-13",8.5603,8.5603,8.4872,8.5091,8700.0],["2015-11-16",8.4945,8.692,8.4872,8.5457,27900.0],["2015-11-17",8.553,8.6628,8.4213,8.6189,16600.0],["2015-11-18",8.575,8.692,8.575,8.5896,5600.0],["2015-11-19",8.6847,8.6847,8.5896,8.6335,3100.0],["2015-11-20",8.6847,8.7725,8.5823,8.6993,8200.0],["2015-11-23",8.7213,8.7798,8.7213,8.7359,5700.0],["2015-11-24",8.7286,8.7798,8.7286,8.7798,2800.0],["2015-11-25",8.7725,8.853,8.7652,8.8164,2800.0],["2015-11-27",8.7798,8.9701,8.7798,8.9701,3200.0],["2015-11-30",8.8603,9.1017,8.8603,9.0359,10200.0],["2015-12-01",8.9627,8.9627,8.8384,8.9115,7400.0],["2015-12-02",8.8603,8.9042,8.8603,8.8896,2900.0],["2015-12-03",8.8896,8.9335,8.8896,8.9335,5700.0],["2015-12-04",8.9042,9.0359,8.8969,8.9993,64000.0],["2015-12-07",8.9993,9.709,8.9627,9.4237,68300.0],["2015-12-08",9.4822,9.5261,9.4164,9.5115,34000.0],["2015-12-09",9.4017,9.592,9.4017,9.5115,15800.0],["2015-12-10",9.5042,9.5334,9.4895,9.4968,14200.0],["2015-12-11",9.4456,9.5481,9.409,9.431,24100.0],["2015-12-14",9.4383,9.57,9.4017,9.5042,14500.0],["2015-12-15",9.5627,9.6578,9.2481,9.27,16400.0],["2015-12-16",9.2115,9.9066,9.1456,9.4237,26400.0],["2015-12-17",9.4383,9.5846,9.0798,9.2847,32900.0],["2015-12-18",9.3944,9.3944,8.8676,9.1822,226100.0],["2015-12-21",9.1091,9.4237,9.1091,9.3212,5600.0],["2015-12-22",9.2261,9.4749,8.9042,9.4749,10000.0],["2015-12-23",9.4383,9.4749,8.8676,9.4456,10000.0],["2015-12-24",8.97,9.2847,8.9554,9.2847,1300.0],["2015-12-28",9.1895,9.731,9.1895,9.4749,14900.0],["2015-12-29",9.6359,9.7602,9.5042,9.6651,125700.0],["2015-12-30",9.731,9.7529,8.9408,9.6139,12500.0],["2015-12-31",9.5115,9.7749,9.4383,9.5554,7800.0],["2016-01-04",9.6139,9.6798,9.4968,9.6651,26500.0],["2016-01-05",9.6432,9.8041,9.4749,9.7602,18700.0],["2016-01-06",9.7017,9.7237,9.5334,9.6724,6200.0],["2016-01-07",9.5846,9.6798,9.5334,9.6798,11600.0],["2016-01-08",9.5773,9.6212,9.5261,9.5261,11100.0],["2016-01-11",9.6139,9.6505,9.4822,9.6505,9200.0],["2016-01-12",9.5773,9.6578,9.4822,9.6432,19000.0],["2016-01-13",9.6285,9.6505,9.5115,9.5481,11700.0],["2016-01-14",9.5407,9.6505,9.5188,9.6359,6100.0],["2016-01-15",9.5773,9.6212,9.2773,9.2847,11500.0],["2016-01-19",9.4383,9.5846,9.2554,9.4456,8200.0],["2016-01-20",9.4529,9.5407,8.8749,9.409,13300.0],["2016-01-21",9.4822,9.5115,9.3066,9.4676,7200.0],["2016-01-22",9.4603,9.4603,9.409,9.4237,3600.0],["2016-01-25",9.431,9.431,9.27,9.3212,5600.0],["2016-01-26",9.27,9.4895,9.27,9.3944,8000.0],["2016-01-27",9.431,9.592,9.3286,9.4603,3700.0],["2016-01-28",9.5627,9.6139,9.4822,9.5627,16100.0],["2016-01-29",9.6285,9.6578,9.5773,9.5773,9500.0],["2016-02-01",9.57,9.5846,9.4822,9.5115,6700.0],["2016-02-02",9.5188,9.5773,9.5188,9.57,5100.0],["2016-02-03",9.4749,9.5627,9.4749,9.5115,4600.0],["2016-02-04",9.6366,9.644,9.563,9.6366,6300.0],["2016-02-05",9.5704,9.6587,9.5041,9.5041,2300.0],["2016-02-08",9.5704,9.5777,9.3495,9.4084,3500.0],["2016-02-09",9.5704,9.5704,9.3937,9.4084,1500.0],["2016-02-10",9.3863,9.4305,9.2391,9.3274,8600.0],["2016-02-11",9.1287,9.3274,9.033,9.033,3300.0],["2016-02-12",9.0403,9.2612,8.9078,9.2023,8500.0],["2016-02-16",9.298,9.3348,9.0771,9.3348,4200.0],["2016-02-17",9.1802,9.2833,9.1287,9.2833,9900.0],["2016-02-18",9.217,9.217,9.1581,9.1876,4100.0],["2016-02-19",9.1949,9.2759,9.1876,9.2538,6400.0],["2016-02-22",9.2833,9.4231,9.2833,9.4158,9100.0],["2016-02-23",9.3201,9.4231,9.3201,9.4231,6600.0],["2016-02-24",9.4084,9.5851,9.3937,9.4231,31200.0],["2016-02-25",9.4231,9.644,9.2759,9.3863,16100.0],["2016-02-26",9.3937,9.5925,9.2391,9.3348,10600.0],["2016-02-29",9.4231,9.4967,9.2759,9.2906,11900.0],["2016-03-01",9.2317,9.3569,9.0919,9.3495,21800.0],["2016-03-02",9.3495,9.3495,9.2538,9.298,13700.0],["2016-03-03",9.2391,9.2906,9.217,9.2464,13800.0],["2016-03-04",9.3201,9.3642,9.2023,9.3569,22400.0],["2016-03-07",9.2759,9.3716,9.2391,9.2612,10300.0],["2016-03-08",9.2759,9.5262,9.2391,9.2612,9500.0],["2016-03-09",9.3127,9.3642,9.2023,9.2391,15300.0],["2016-03-10",9.217,9.2612,9.1434,9.2391,17700.0],["2016-03-11",9.2391,9.3053,9.2023,9.2464,22300.0],["2016-03-14",9.2612,9.3127,9.2244,9.3127,14600.0],["2016-03-15",9.3127,9.3127,9.2096,9.2096,8200.0],["2016-03-16",9.2538,9.2759,9.1655,9.2244,8800.0],["2016-03-17",9.298,9.3348,9.1434,9.2391,53800.0],["2016-03-18",9.1802,9.2023,9.1066,9.136,19100.0],["2016-03-21",9.1728,9.2244,9.0109,9.055,13300.0],["2016-03-22",9.055,9.2023,8.9373,9.0109,38100.0],["2016-03-23",9.0182,9.055,8.9593,9.0182,14300.0],["2016-03-24",8.9814,9.0182,8.9225,8.9593,10000.0],["2016-03-28",8.9152,9.1213,8.9152,8.9961,12500.0],["2016-03-29",9.055,9.1655,8.9667,8.9667,43200.0],["2016-03-30",9.0109,9.1728,8.9225,8.9667,38300.0],["2016-03-31",8.9814,8.9961,8.7753,8.7753,31600.0],["2016-04-01",8.8636,9.1066,8.8489,8.9667,33500.0],["2016-04-04",8.9741,9.0477,8.8268,8.9152,48500.0],["2016-04-05",8.8931,9.0771,8.7974,8.8047,33000.0],["2016-04-06",8.8784,9.1507,8.8268,9.055,25100.0],["2016-04-07",9.0256,9.0624,8.952,9.033,20900.0],["2016-04-08",9.0698,9.1139,8.8857,8.9446,11400.0],["2016-04-11",8.9152,8.9814,8.7679,8.871,70900.0],["2016-04-12",8.9004,9.055,8.8121,9.0403,47300.0],["2016-04-13",9.0403,9.2023,9.0403,9.1876,13200.0],["2016-04-14",9.2023,9.2538,8.9299,9.2244,16200.0],["2016-04-15",9.2391,9.3642,9.1434,9.2759,15100.0],["2016-04-18",9.379,9.379,9.055,9.1876,18000.0],["2016-04-19",9.2023,9.2317,9.1213,9.1655,15100.0],["2016-04-20",9.1287,9.1802,9.0992,9.1434,31000.0],["2016-04-21",9.136,9.1507,9.0477,9.1434,12400.0],["2016-04-22",9.1581,9.1655,8.8342,9.1066,11900.0],["2016-04-25",9.0182,9.2833,8.8636,9.217,33000.0],["2016-04-26",9.1287,9.2317,9.1287,9.1876,16500.0],["2016-04-27",9.1434,9.1875,9.1213,9.1287,8200.0],["2016-04-28",9.1287,9.1728,9.0624,9.0919,18400.0],["2016-04-29",9.0919,9.1066,9.0182,9.055,3100.0],["2016-05-02",9.0919,9.1213,9.0477,9.055,8100.0],["2016-05-03",8.9593,9.0182,8.9593,8.9961,8500.0],["2016-05-04",9.0109,9.0109,8.952,8.9888,6300.0],["2016-05-05",9.0109,9.0182,8.9593,8.9814,6600.0],["2016-05-06",9.0182,9.0182,8.9667,9.0182,16800.0],["2016-05-09",8.9446,8.952,8.8489,8.871,16900.0],["2016-05-10",8.9078,8.9373,8.8342,8.8931,139800.0],["2016-05-11",8.9078,8.9446,8.8931,8.9152,39600.0],["2016-05-12",8.9745,8.9893,8.9078,8.9596,17100.0],["2016-05-13",8.8929,9.0411,8.8929,8.9596,9600.0],["2016-05-16",9.0115,9.0782,8.967,9.0782,8600.0],["2016-05-17",9.1004,9.1004,8.9522,8.9596,6600.0],["2016-05-18",8.9967,9.0263,8.8929,8.9374,11000.0],["2016-05-19",8.9226,8.9745,8.7966,8.8929,24000.0],["2016-05-20",8.9819,9.0041,8.8929,8.9078,12400.0],["2016-05-23",8.967,8.967,8.8188,8.8855,16200.0],["2016-05-24",8.9003,9.0189,8.8929,8.9003,28100.0],["2016-05-25",8.9003,8.9374,8.8707,8.8929,24700.0],["2016-05-26",8.8929,8.8929,8.6261,8.8411,392600.0],["2016-05-27",8.8633,9.0115,8.8633,8.9744,25000.0],["2016-05-31",8.9448,8.9448,8.8262,8.8262,6800.0],["2016-06-01",8.8188,8.8559,8.7744,8.7744,66500.0],["2016-06-02",8.7299,8.7744,8.7299,8.7595,37300.0],["2016-06-03",8.7521,8.7669,8.7003,8.7003,19900.0],["2016-06-06",8.7003,8.7151,8.6706,8.7077,45600.0],["2016-06-07",8.7373,9.1375,8.6187,8.9967,183700.0],["2016-06-08",9.0708,9.1004,9.0708,9.0782,43400.0],["2016-06-09",9.0708,9.2486,9.0189,9.2042,15600.0],["2016-06-10",9.2116,9.3672,9.1523,9.2042,30700.0],["2016-06-13",9.4636,9.4636,8.9745,9.1153,40600.0],["2016-06-14",9.056,9.1301,8.9522,9.1078,16800.0],["2016-06-15",9.0782,9.1153,9.0041,9.0634,33500.0],["2016-06-16",8.9967,9.0041,8.8262,8.8855,99700.0],["2016-06-17",8.93,9.1449,8.7077,8.8336,67700.0],["2016-06-20",8.8707,9.1597,8.8188,8.9893,46600.0],["2016-06-21",8.8559,9.0263,8.8336,8.8929,38600.0],["2016-06-22",8.9226,9.1894,8.9226,9.182,56600.0],["2016-06-23",9.1745,9.2561,9.1227,9.1894,66500.0],["2016-06-24",9.0115,9.1745,8.7077,8.7447,1035800.0],["2016-06-27",8.7077,8.8707,8.5965,8.7669,47800.0],["2016-06-28",8.8855,8.9226,8.7818,8.8633,54500.0],["2016-06-29",8.9078,9.0412,8.8336,9.0189,28500.0],["2016-06-30",9.0189,9.0486,8.8411,9.0041,52700.0],["2016-07-01",9.0263,9.2412,8.9152,9.0486,21900.0],["2016-07-05",9.0708,9.1004,8.9448,9.0189,27400.0],["2016-07-06",8.9448,9.2116,8.9448,9.182,24900.0],["2016-07-07",9.2116,9.2635,8.8559,8.9893,73900.0],["2016-07-08",9.0486,9.2561,8.9893,9.1004,27400.0],["2016-07-11",9.1745,9.2042,9.0486,9.1671,33500.0],["2016-07-12",9.1671,9.2635,9.1301,9.1523,51900.0],["2016-07-13",9.1523,9.2561,8.9893,9.1671,21200.0],["2016-07-14",9.1894,9.2635,9.056,9.2412,27200.0],["2016-07-15",9.2635,9.2635,8.9967,9.1745,32200.0],["2016-07-18",9.1227,9.2561,9.0856,9.2042,21100.0],["2016-07-19",9.219,9.2264,9.1523,9.182,25400.0],["2016-07-20",9.2264,9.2264,9.1449,9.1894,28400.0],["2016-07-21",9.1523,9.182,9.093,9.1153,24500.0],["2016-07-22",9.1301,9.1301,9.0634,9.0634,39500.0],["2016-07-25",9.0782,9.4784,9.0412,9.4117,70900.0],["2016-07-26",9.4117,9.5525,9.2709,9.5451,63800.0],["2016-07-27",9.5154,10.0712,9.5154,9.7452,67700.0],["2016-07-28",9.7378,9.7452,9.2931,9.634,23500.0],["2016-07-29",9.634,9.886,9.508,9.8786,79900.0],["2016-08-01",9.8267,9.8267,9.5229,9.6192,16200.0],["2016-08-02",9.597,9.634,9.4191,9.4784,20900.0],["2016-08-03",9.4784,9.634,9.3598,9.4487,12700.0],["2016-08-04",9.5159,9.6948,9.4562,9.486,17900.0],["2016-08-05",9.5084,9.5979,9.3593,9.5681,23800.0],["2016-08-08",9.6948,9.6948,9.4487,9.5531,12500.0],["2016-08-09",9.5159,9.5159,9.4264,9.4935,12200.0],["2016-08-10",9.4637,9.486,9.404,9.4115,6100.0],["2016-08-11",9.4637,9.5979,9.4264,9.5606,17200.0],["2016-08-12",9.5681,9.6948,9.3816,9.4338,17600.0],["2016-08-15",9.4338,9.6501,9.4338,9.6352,16200.0],["2016-08-16",9.6352,9.6725,9.4935,9.5382,15400.0],["2016-08-17",9.5755,9.5755,9.4786,9.5382,10900.0],["2016-08-18",9.5531,9.583,9.4711,9.583,14100.0],["2016-08-19",9.5457,9.6576,9.4413,9.5457,34200.0],["2016-08-22",9.5531,9.7769,9.5233,9.6948,19400.0],["2016-08-23",9.6725,9.8813,9.6352,9.6426,12700.0],["2016-08-24",9.6128,9.7843,9.5009,9.5308,24700.0],["2016-08-25",9.5531,9.7545,9.4413,9.6948,17600.0],["2016-08-26",9.6426,9.6948,9.5681,9.6128,8000.0],["2016-08-29",9.665,9.7918,9.486,9.5979,10800.0],["2016-08-30",9.5979,9.7247,9.5159,9.6799,14900.0],["2016-08-31",9.6948,9.7023,9.2548,9.2623,56100.0],["2016-09-01",9.2772,9.4487,9.2026,9.4487,15000.0],["2016-09-02",9.4264,9.6576,9.4264,9.5159,10100.0],["2016-09-06",9.5233,9.5681,9.4115,9.5159,12900.0],["2016-09-07",9.5457,9.7545,9.4338,9.665,19600.0],["2016-09-08",9.6277,9.7247,9.5904,9.7172,13100.0],["2016-09-09",9.665,9.6725,9.4487,9.4935,20100.0],["2016-09-12",9.5681,9.5904,9.4562,9.5681,20600.0],["2016-09-13",9.5084,9.6725,9.4115,9.4786,18400.0],["2016-09-14",9.5084,9.5159,9.4115,9.4115,10200.0],["2016-09-15",9.5159,9.5308,9.404,9.5308,24600.0],["2016-09-16",9.5606,9.6874,9.3965,9.5606,57000.0],["2016-09-19",9.6277,9.8142,9.5755,9.6426,42600.0],["2016-09-20",9.6203,9.665,9.4637,9.4935,15300.0],["2016-09-21",9.486,9.6576,9.486,9.5904,49100.0],["2016-09-22",9.6501,9.6501,9.5382,9.6054,17900.0],["2016-09-23",9.6053,9.6948,9.5755,9.6501,13900.0],["2016-09-26",9.5531,9.6203,9.5457,9.5457,23200.0],["2016-09-27",9.5531,9.6128,9.5233,9.5904,43500.0],["2016-09-28",9.5159,9.6725,9.5159,9.6501,9900.0],["2016-09-29",9.583,9.6874,9.5755,9.583,14500.0],["2016-09-30",9.5681,9.762,9.5681,9.7321,23200.0],["2016-10-03",9.7321,9.7545,9.6576,9.7396,12700.0],["2016-10-04",9.7321,9.8962,9.7321,9.7993,22100.0],["2016-10-05",9.8142,9.926,9.7992,9.844,8700.0],["2016-10-06",9.8067,9.8664,9.7396,9.747,5800.0],["2016-10-07",9.7843,9.8738,9.7321,9.747,9200.0],["2016-10-10",9.8664,9.8738,9.7321,9.8291,27300.0],["2016-10-11",9.8142,9.8142,9.6948,9.7023,10100.0],["2016-10-12",9.7023,9.8142,9.6948,9.7247,34600.0],["2016-10-13",9.6948,9.747,9.6203,9.7396,8600.0],["2016-10-14",9.7247,9.8067,9.7247,9.762,3800.0],["2016-10-17",9.747,9.8589,9.7321,9.8216,10300.0],["2016-10-18",9.844,10.023,9.7769,9.8664,12800.0],["2016-10-19",9.8291,9.8813,9.7321,9.7918,9000.0],["2016-10-20",9.7545,9.8813,9.7396,9.8514,6900.0],["2016-10-21",9.5084,9.7694,9.5084,9.6948,40200.0],["2016-10-24",9.747,9.8514,9.7023,9.8291,7100.0],["2016-10-25",9.7918,9.8514,9.7843,9.7918,93800.0],["2016-10-26",9.7843,9.926,9.7843,9.8067,10600.0],["2016-10-27",9.8216,9.8216,9.7321,9.7694,6300.0],["2016-10-28",9.7843,9.8365,9.7098,9.762,9700.0],["2016-10-31",9.7694,9.8291,9.7247,9.7843,37500.0],["2016-11-01",9.8962,10.1199,9.6352,9.665,34200.0],["2016-11-02",9.6725,9.7843,9.6203,9.6277,15900.0],["2016-11-03",9.6277,9.7328,9.5602,9.6277,12900.0],["2016-11-04",9.6652,9.8153,9.6277,9.6953,25700.0],["2016-11-07",9.8303,9.9954,9.7253,9.9204,21300.0],["2016-11-08",9.8979,9.9429,9.8453,9.8979,18300.0],["2016-11-09",9.9054,9.9804,9.7628,9.9804,29200.0],["2016-11-10",10.063,10.138,9.9729,10.0179,37900.0],["2016-11-11",10.0329,10.2581,9.9729,10.048,61700.0],["2016-11-14",10.1155,10.2731,9.9204,9.9804,46900.0],["2016-11-15",9.9054,9.9729,9.6802,9.9129,57100.0],["2016-11-16",9.9054,10.1305,9.8604,10.108,40700.0],["2016-11-17",10.093,10.6108,10.093,10.5957,33900.0],["2016-11-18",10.6408,10.9484,10.4081,10.8809,33200.0],["2016-11-21",10.8209,11.2036,10.7383,11.076,32300.0],["2016-11-22",11.136,11.1435,10.9334,11.091,28300.0],["2016-11-23",11.1285,11.2711,11.091,11.2411,19800.0],["2016-11-25",11.2636,11.3462,11.1961,11.2486,9300.0],["2016-11-28",11.2936,11.2936,11.076,11.1285,15000.0],["2016-11-29",11.151,11.2036,10.9634,11.0535,8200.0],["2016-11-30",11.106,11.2636,11.091,11.151,26400.0],["2016-12-01",11.1435,11.5488,11.1435,11.2786,23300.0],["2016-12-02",11.3311,11.3687,11.1435,11.3612,9900.0],["2016-12-05",11.3912,11.5638,11.3011,11.4962,28900.0],["2016-12-06",11.5187,11.9765,11.5112,11.7139,24900.0],["2016-12-07",11.7664,11.8114,11.6388,11.7664,17400.0],["2016-12-08",11.7889,11.8489,11.6313,11.7664,29900.0],["2016-12-09",11.8264,11.8564,11.7814,11.8264,23000.0],["2016-12-12",11.8489,11.894,11.6688,11.7139,19000.0],["2016-12-13",11.7214,11.7439,11.6313,11.6988,134700.0],["2016-12-14",11.6688,12.0816,11.5713,11.9315,383500.0],["2016-12-15",11.9915,12.0966,11.7514,11.9915,50900.0],["2016-12-16",12.0065,12.0215,11.8489,11.9765,85800.0],["2016-12-19",12.0065,12.1716,11.984,12.1716,91600.0],["2016-12-20",12.1941,12.5918,12.1941,12.3817,59700.0],["2016-12-21",12.4042,12.4042,12.3517,12.3742,47600.0],["2016-12-22",12.4117,12.4493,12.0891,12.3517,34200.0],["2016-12-23",12.4568,12.5393,12.0065,12.3817,55800.0],["2016-12-27",12.4267,12.4943,12.2767,12.2992,92400.0],["2016-12-28",12.2767,12.3817,12.2166,12.2692,18700.0],["2016-12-29",12.2692,12.3817,12.0065,12.2842,37800.0],["2016-12-30",12.2767,12.3067,12.1716,12.2617,28400.0],["2017-01-03",12.3817,12.4117,11.999,12.2466,31300.0],["2017-01-04",12.3442,12.4493,12.2842,12.3742,47000.0],["2017-01-05",12.2166,12.3667,12.1041,12.2166,30900.0],["2017-01-06",12.2316,12.3742,11.9315,12.1941,41600.0],["2017-01-09",12.1566,12.2617,11.999,12.1866,14400.0],["2017-01-10",12.1941,12.3292,12.1566,12.2166,24400.0],["2017-01-11",12.2617,12.3817,12.1791,12.3142,20700.0],["2017-01-12",12.2842,12.2842,12.059,12.2016,16300.0],["2017-01-13",12.1941,12.3217,12.1716,12.2166,44600.0],["2017-01-17",12.1416,12.2842,11.7739,12.1641,81100.0],["2017-01-18",12.1866,12.1866,11.9915,12.0966,8800.0],["2017-01-19",12.0665,12.2692,12.0665,12.1266,33500.0],["2017-01-20",12.1116,12.1641,11.8114,12.0816,34100.0],["2017-01-23",12.0515,12.3067,12.044,12.1116,17600.0],["2017-01-24",12.1266,12.2541,12.029,12.1716,9500.0],["2017-01-25",12.1266,12.3217,12.1191,12.2842,18400.0],["2017-01-26",12.2767,12.3442,12.2316,12.2541,25000.0],["2017-01-27",12.2316,12.2842,12.1566,12.2016,10600.0],["2017-01-30",12.1641,12.1641,11.7739,11.7739,18800.0],["2017-01-31",11.8639,12.0816,11.8639,12.029,28100.0],["2017-02-01",12.1191,12.1791,12.0215,12.0816,12600.0],["2017-02-02",11.8789,12.1116,11.8789,12.0515,31500.0],["2017-02-03",12.0816,12.4192,12.0816,12.4042,29000.0],["2017-02-06",12.1491,12.4568,12.1491,12.4192,43500.0],["2017-02-07",12.4493,12.5693,12.2767,12.3442,13200.0],["2017-02-08",12.2616,12.2842,11.954,12.1566,24900.0],["2017-02-09",12.1943,12.5865,11.8172,12.3225,65700.0],["2017-02-10",12.4055,12.594,12.315,12.5563,45200.0],["2017-02-13",12.6543,12.7825,12.3904,12.496,15800.0],["2017-02-14",12.511,12.6845,12.4205,12.5789,40100.0],["2017-02-15",12.5487,12.5487,12.4055,12.4658,17700.0],["2017-02-16",12.413,12.7071,12.413,12.6694,19400.0],["2017-02-17",12.692,12.692,12.594,12.6242,30900.0],["2017-02-21",12.6996,12.7901,12.6166,12.7674,29100.0],["2017-02-22",12.7297,12.7976,12.692,12.7448,14100.0],["2017-02-23",12.6694,12.8353,12.6694,12.7901,12900.0],["2017-02-24",12.7674,12.8278,12.6769,12.8051,11700.0],["2017-02-27",12.8202,12.9032,12.7448,12.8956,25400.0],["2017-02-28",12.8429,12.9635,12.7599,12.8202,31200.0],["2017-03-01",12.9183,13.0917,12.9107,13.0842,14800.0],["2017-03-02",12.7901,13.1973,12.7901,12.8655,6000.0],["2017-03-03",13.0238,13.0314,12.7674,12.8655,9800.0],["2017-03-06",12.7674,12.9032,12.7297,12.8278,7500.0],["2017-03-07",12.8127,12.8353,12.6242,12.6845,13300.0],["2017-03-08",12.7524,12.8202,12.4432,12.4507,45300.0],["2017-03-09",12.5864,12.7297,12.5261,12.5412,8500.0],["2017-03-10",12.5789,12.5789,12.496,12.5261,16500.0],["2017-03-13",12.496,12.6769,12.496,12.511,8600.0],["2017-03-14",12.496,12.6317,12.4055,12.4432,75600.0],["2017-03-15",12.6015,12.8806,12.4733,12.5186,18300.0],["2017-03-16",12.5789,12.5789,12.4582,12.4809,32800.0],["2017-03-17",12.4055,12.6769,12.4055,12.6015,148200.0],["2017-03-20",12.5337,12.8956,12.5337,12.7976,15300.0],["2017-03-21",12.8429,12.9409,12.2018,12.2094,21800.0],["2017-03-22",12.2094,12.4809,11.6966,11.9605,40800.0],["2017-03-23",11.953,12.6694,11.953,12.1943,8000.0],["2017-03-24",12.1943,12.7825,12.1868,12.4658,52200.0],["2017-03-27",12.3451,12.5337,12.3451,12.5035,46900.0],["2017-03-28",12.4055,12.5261,12.2923,12.4658,17900.0],["2017-03-29",12.3753,12.6996,12.3451,12.5865,56000.0],["2017-03-30",12.7147,12.9711,12.5789,12.7071,156000.0],["2017-03-31",12.7071,12.8353,12.6317,12.7674,79800.0],["2017-04-03",12.7976,12.8655,12.3828,12.4884,26300.0],["2017-04-04",12.4809,12.594,12.4432,12.511,21700.0],["2017-04-05",12.5789,12.692,12.4432,12.4733,39500.0],["2017-04-06",12.5789,12.6996,12.5186,12.6091,20700.0],["2017-04-07",12.5789,12.7448,12.5789,12.6996,16900.0],["2017-04-10",12.594,12.7825,12.511,12.6392,33400.0],["2017-04-11",12.6166,12.8956,12.6166,12.8881,21700.0],["2017-04-12",12.8579,13.0993,12.6769,12.7297,17000.0],["2017-04-13",12.7524,12.7524,12.5337,12.5789,14100.0],["2017-04-17",12.5789,12.692,12.4432,12.6769,21800.0],["2017-04-18",12.5789,12.7524,12.4507,12.5714,28200.0],["2017-04-19",12.7222,12.9409,12.6317,12.8278,22100.0],["2017-04-20",12.873,13.1068,12.873,13.0993,22200.0],["2017-04-21",13.0766,13.1445,12.7674,13.1143,33000.0],["2017-04-24",13.3029,13.3858,13.235,13.3858,21400.0],["2017-04-25",13.4914,13.5668,13.4914,13.5367,18500.0],["2017-04-26",13.5442,13.876,13.5442,13.8157,27700.0],["2017-04-27",13.9062,13.9363,13.7704,13.8836,15400.0],["2017-04-28",13.8081,13.8609,13.6347,13.7327,16600.0],["2017-05-01",13.7478,13.8232,13.1822,13.2576,30700.0],["2017-05-02",13.2199,13.3632,12.9711,13.2275,12800.0],["2017-05-03",13.137,13.4612,13.137,13.2953,12700.0],["2017-05-04",13.5367,13.6875,13.4462,13.597,17700.0],["2017-05-05",13.597,13.7101,13.5065,13.5291,15700.0],["2017-05-08",13.5367,13.6045,13.4009,13.5744,9500.0],["2017-05-09",13.5894,13.6498,13.2576,13.2953,9800.0],["2017-05-10",13.3029,13.4462,13.1445,13.1747,12600.0],["2017-05-11",13.1444,13.1444,12.8413,13.0156,11900.0],["2017-05-12",12.9247,13.0156,12.6747,12.758,12000.0],["2017-05-15",12.8413,13.1444,12.7731,12.9171,66500.0],["2017-05-16",12.955,13.6444,12.8944,13.0459,69700.0],["2017-05-17",12.7731,12.8413,12.2731,12.364,31700.0],["2017-05-18",12.4246,12.5534,12.3868,12.508,17200.0],["2017-05-19",12.455,12.614,12.114,12.4474,19000.0],["2017-05-22",12.5307,12.9095,12.4853,12.614,19800.0],["2017-05-23",12.5913,12.8338,12.5762,12.7125,13100.0],["2017-05-24",12.7201,12.9625,12.5534,12.7807,17500.0],["2017-05-25",12.811,13.0686,12.6822,12.9853,16400.0],["2017-05-26",13.008,13.0686,12.8565,12.9019,10300.0],["2017-05-30",12.8413,13.0232,12.6747,12.6747,3800.0],["2017-05-31",12.9474,13.0762,12.7277,12.9625,11100.0],["2017-06-01",13.0913,13.4474,12.8186,13.2959,88200.0],["2017-06-02",13.3035,13.4474,13.2201,13.2883,25700.0],["2017-06-05",13.0459,13.6217,13.0459,13.4247,18500.0],["2017-06-06",13.205,13.5762,13.205,13.2883,15900.0],["2017-06-07",13.2883,13.7353,12.9853,13.6141,24100.0],["2017-06-08",13.5459,13.8641,13.5459,13.7429,14200.0],["2017-06-09",13.705,13.8565,13.6141,13.6898,33500.0],["2017-06-12",13.7126,13.7883,13.2807,13.402,18800.0],["2017-06-13",13.4247,13.6292,12.9247,13.4777,15700.0],["2017-06-14",13.4626,13.4626,13.0989,13.2201,13800.0],["2017-06-15",13.1065,13.3489,13.1065,13.3035,10200.0],["2017-06-16",13.2126,13.2504,12.8792,12.9777,62600.0],["2017-06-19",13.0383,13.258,12.9019,13.2504,13500.0],["2017-06-20",13.2504,13.2807,13.1065,13.1292,12100.0],["2017-06-21",13.0686,13.1216,12.9928,13.0232,23000.0],["2017-06-22",13.0232,13.0232,12.9322,12.955,15900.0],["2017-06-23",12.9701,13.0686,12.9625,13.0383,62300.0],["2017-06-26",13.0383,13.7883,13.0307,13.2959,659500.0],["2017-06-27",13.3186,13.561,13.1974,13.5383,48200.0],["2017-06-28",13.6368,13.6368,13.5535,13.5914,61700.0],["2017-06-29",13.6368,13.652,13.5307,13.5914,55300.0],["2017-06-30",13.6368,13.6368,13.1065,13.3338,53600.0],["2017-07-03",13.311,13.3338,13.1898,13.2656,23100.0],["2017-07-05",13.2126,13.2959,13.0535,13.2429,326700.0],["2017-07-06",13.1974,13.3944,13.1368,13.3717,125900.0],["2017-07-07",13.4095,13.6217,13.3565,13.6141,47100.0],["2017-07-10",13.5383,13.6217,13.4853,13.5686,38700.0],["2017-07-11",13.5989,13.6368,13.1671,13.3262,48600.0],["2017-07-12",13.3186,13.4095,13.0686,13.2353,205100.0],["2017-07-13",13.2959,13.3489,13.1292,13.3035,30800.0],["2017-07-14",13.1898,13.4474,13.0686,13.4095,127800.0],["2017-07-17",13.3035,13.4171,13.1141,13.205,43600.0],["2017-07-18",13.0686,13.2807,13.0686,13.1974,37000.0],["2017-07-19",13.2504,13.3186,13.0989,13.2504,23100.0],["2017-07-20",13.2201,13.258,13.0686,13.2353,65300.0],["2017-07-21",13.3641,13.3641,13.0686,13.2126,223800.0],["2017-07-24",13.1292,13.258,13.1065,13.1747,30900.0],["2017-07-25",13.1747,13.311,13.1216,13.1519,34800.0],["2017-07-26",13.205,13.2429,13.0156,13.1671,47000.0],["2017-07-27",13.0686,13.1671,12.811,12.9095,47500.0],["2017-07-28",12.8792,12.9474,12.258,12.6671,99800.0],["2017-07-31",12.6671,12.8716,12.4777,12.8186,74300.0],["2017-08-01",12.8792,12.8792,12.7277,12.811,61000.0],["2017-08-02",12.8338,12.8868,12.7731,12.8792,45400.0],["2017-08-03",12.8413,13.0459,12.8034,12.9474,26200.0],["2017-08-04",12.8944,13.0232,12.8792,12.955,32100.0],["2017-08-07",12.9398,13.0307,12.8641,12.8868,40300.0],["2017-08-08",12.8792,13.0307,12.7731,12.8641,38000.0],["2017-08-09",12.811,12.8868,12.705,12.811,40900.0],["2017-08-10",12.7197,12.7197,12.5142,12.5903,38800.0],["2017-08-11",12.6055,12.6055,12.0118,12.164,76300.0],["2017-08-14",12.3086,12.3086,12.1488,12.164,51600.0],["2017-08-15",12.1792,12.2553,11.9052,12.0118,108300.0],["2017-08-16",12.0727,12.1944,12.027,12.1107,75300.0],["2017-08-17",12.027,12.0498,11.6616,11.6921,54300.0],["2017-08-18",11.6159,12.1259,11.6159,11.9889,104500.0],["2017-08-21",11.9356,12.0803,11.8367,12.0498,26400.0],["2017-08-22",12.0498,12.164,11.9509,12.0574,82400.0],["2017-08-23",11.9737,12.0803,11.9356,11.9661,48000.0],["2017-08-24",12.1107,12.5218,11.8976,12.4685,87700.0],["2017-08-25",12.4228,12.6968,11.9433,12.6359,60800.0],["2017-08-28",12.6588,12.7577,12.4837,12.7349,53400.0],["2017-08-29",12.5446,12.8795,12.5446,12.7806,47200.0],["2017-08-30",12.7273,12.8491,12.6283,12.6512,50600.0],["2017-08-31",12.7349,12.8262,12.6436,12.7501,44600.0],["2017-09-01",12.7045,12.8339,12.6588,12.7958,29300.0],["2017-09-05",12.7425,12.9709,12.5446,12.5979,52300.0],["2017-09-06",12.674,12.7425,12.3848,12.4913,50200.0],["2017-09-07",12.4989,12.7349,12.1488,12.3847,71600.0],["2017-09-08",12.4152,12.7121,12.3619,12.4228,133800.0],["2017-09-11",12.5218,12.6436,12.3771,12.4304,217400.0],["2017-09-12",12.4228,12.5522,12.301,12.3315,58300.0],["2017-09-13",12.3315,12.3695,12.2477,12.2934,100900.0],["2017-09-14",12.2858,12.3695,12.2097,12.2553,96500.0],["2017-09-15",12.2782,12.2934,12.1792,12.1792,470800.0],["2017-09-18",12.1792,12.3543,12.1259,12.2249,108300.0],["2017-09-19",12.1868,12.3619,12.1868,12.301,77900.0],["2017-09-20",12.2934,12.4837,12.2553,12.3315,158700.0],["2017-09-21",12.3162,12.3924,12.263,12.3315,124900.0],["2017-09-22",12.2858,12.7425,12.2858,12.6892,139900.0],["2017-09-25",12.7197,12.8491,12.6588,12.7197,55000.0],["2017-09-26",12.7501,12.8871,12.6664,12.8491,59400.0],["2017-09-27",12.9176,13.0318,12.8262,12.9633,136500.0],["2017-09-28",13.0089,13.0698,12.9252,13.0166,68400.0],["2017-09-29",12.9709,13.0546,12.9024,12.9328,76100.0],["2017-10-02",12.9633,13.0546,12.9176,13.0546,63100.0],["2017-10-03",13.0851,13.2068,13.0165,13.184,67200.0],["2017-10-04",13.2145,13.2449,12.8795,12.9176,40500.0],["2017-10-05",12.9404,12.9404,12.8719,12.9328,120400.0],["2017-10-06",12.9328,12.9404,12.8415,12.8871,96800.0],["2017-10-09",12.9024,12.9557,12.8719,12.8871,38300.0],["2017-10-10",12.9024,12.9328,12.8719,12.9176,119300.0],["2017-10-11",12.9176,12.9404,12.8719,12.8948,52400.0],["2017-10-12",12.8415,12.8948,12.7654,12.8491,272000.0],["2017-10-13",12.8567,12.8871,12.7577,12.8034,34100.0],["2017-10-16",12.811,12.8643,12.6892,12.8415,86200.0],["2017-10-17",12.8339,12.8567,12.7654,12.8034,54100.0],["2017-10-18",12.8263,12.9252,12.7273,12.8339,115900.0],["2017-10-19",12.8186,12.8567,12.7501,12.8415,29800.0],["2017-10-20",12.9024,12.9024,12.7882,12.8186,41900.0],["2017-10-23",12.8262,12.8262,12.7045,12.7882,40200.0],["2017-10-24",12.8339,12.8795,12.7654,12.773,39400.0],["2017-10-25",12.8339,12.8643,12.773,12.8491,26400.0],["2017-10-26",12.8567,12.9024,12.674,12.8567,42200.0],["2017-10-27",12.8567,12.8567,12.4685,12.7577,80700.0],["2017-10-30",12.674,12.8491,12.4152,12.438,47200.0],["2017-10-31",12.4456,12.4913,12.3391,12.4304,50100.0],["2017-11-01",12.5598,12.5598,12.2021,12.2934,47900.0],["2017-11-02",12.3467,12.6512,12.3467,12.5598,36400.0],["2017-11-03",12.6055,12.674,12.4,12.4228,40900.0],["2017-11-06",12.4304,12.5294,12.3315,12.4,31800.0],["2017-11-07",12.3848,12.3848,12.0803,12.1183,49600.0],["2017-11-08",12.0574,12.1716,12.0498,12.1183,35100.0],["2017-11-09",12.065,12.2858,11.9889,12.2706,46200.0],["2017-11-10",12.3165,12.4312,12.2247,12.2476,22600.0],["2017-11-13",12.1864,12.3624,12.1099,12.3547,11900.0],["2017-11-14",12.3547,12.4618,12.2094,12.4389,36600.0],["2017-11-15",12.393,12.6072,12.37,12.5001,84600.0],["2017-11-16",12.5077,12.6301,12.3241,12.5383,114100.0],["2017-11-17",12.4848,12.5995,12.3394,12.5613,63600.0],["2017-11-20",12.5689,12.7143,12.4083,12.676,36200.0],["2017-11-21",12.6837,12.7143,12.6225,12.676,39500.0],["2017-11-22",12.6837,12.852,12.6531,12.7984,40700.0],["2017-11-24",12.852,12.852,12.6837,12.7296,14600.0],["2017-11-27",12.7296,12.9591,12.7143,12.8443,44900.0],["2017-11-28",12.9285,13.1503,12.8673,13.1197,94100.0],["2017-11-29",13.1427,13.3492,13.1427,13.2957,74100.0],["2017-11-30",13.3722,13.3722,12.5613,13.0585,180700.0],["2017-12-01",13.0126,13.1197,12.7755,13.0356,57300.0],["2017-12-04",13.135,13.2804,13.005,13.0203,85500.0],["2017-12-05",13.0891,13.3798,12.8979,12.9132,71700.0],["2017-12-06",12.9208,13.0126,12.8673,12.8826,51400.0],["2017-12-07",12.8061,12.9897,12.7908,12.8367,31600.0],["2017-12-08",12.8979,12.8979,12.6225,12.6378,30500.0],["2017-12-11",12.6225,12.676,12.4236,12.4236,34800.0],["2017-12-12",12.4771,12.4848,12.3088,12.3394,44700.0],["2017-12-13",12.3624,12.5154,12.3318,12.3547,67700.0],["2017-12-14",12.3777,12.4083,11.5668,12.2094,49600.0],["2017-12-15",12.2017,12.5001,12.2017,12.3241,258200.0],["2017-12-18",12.4006,12.5154,12.2782,12.3318,63900.0],["2017-12-19",12.3471,12.4848,12.2629,12.2935,86100.0],["2017-12-20",12.3165,12.393,12.2323,12.2782,97800.0],["2017-12-21",12.3394,12.4006,12.2859,12.3088,74400.0],["2017-12-22",12.3165,12.393,12.217,12.2935,100500.0],["2017-12-26",12.3241,12.3777,12.2247,12.2323,79000.0],["2017-12-27",12.2323,12.3394,12.1405,12.2476,80400.0],["2017-12-28",12.2629,12.4006,12.1711,12.3318,209200.0],["2017-12-29",12.3241,12.3394,12.2629,12.2629,84600.0],["2018-01-02",12.2935,12.3471,12.1405,12.2782,69000.0],["2018-01-03",12.2782,12.3165,12.1788,12.2859,97400.0],["2018-01-04",12.3547,12.393,12.3012,12.3471,138400.0],["2018-01-05",12.37,12.3777,12.2935,12.3471,34800.0],["2018-01-08",12.2935,12.4618,12.24,12.4006,251500.0],["2018-01-09",12.393,12.7525,12.393,12.4618,50400.0],["2018-01-10",12.4542,12.6378,12.4542,12.523,42600.0],["2018-01-11",12.5383,12.7755,12.5383,12.7066,65000.0],["2018-01-12",12.7678,12.8749,12.6684,12.7984,43700.0],["2018-01-16",12.8061,12.9514,12.6684,12.676,36200.0],["2018-01-17",12.7984,12.7984,12.6225,12.7143,79700.0],["2018-01-18",12.699,12.699,12.5077,12.5077,21500.0],["2018-01-19",12.4771,12.6301,12.4542,12.6225,56200.0],["2018-01-22",12.6225,12.6607,12.4542,12.5383,27400.0],["2018-01-23",12.5613,12.5613,12.4465,12.5383,27000.0],["2018-01-24",12.5613,12.6837,12.4465,12.4618,68000.0],["2018-01-25",12.4924,12.5383,12.3471,12.4542,47100.0],["2018-01-26",12.4312,12.4695,12.3012,12.3777,45200.0],["2018-01-29",12.3624,12.523,12.3165,12.4618,43000.0],["2018-01-30",12.4618,12.5842,12.4618,12.5536,49100.0],["2018-01-31",12.6148,12.6607,12.4389,12.5383,56200.0],["2018-02-01",12.546,12.5689,12.3241,12.4848,48800.0],["2018-02-02",12.4006,12.5307,12.2782,12.3624,67800.0],["2018-02-05",12.1711,12.3777,11.934,11.934,84300.0],["2018-02-06",11.781,12.1176,11.7274,12.0105,83500.0],["2018-02-07",11.9875,12.1405,11.9646,12.0411,45400.0],["2018-02-08",12.1176,12.3012,12.0717,12.0717,130000.0],["2018-02-09",12.2255,12.287,12.0794,12.2178,104400.0],["2018-02-12",12.2408,12.31,12.1716,12.2101,153100.0],["2018-02-13",12.1716,12.2793,12.1101,12.2024,50500.0],["2018-02-14",12.1332,12.3023,12.1332,12.2408,45600.0],["2018-02-15",12.3177,12.6407,12.2485,12.2639,74900.0],["2018-02-16",12.2101,12.4331,12.2101,12.3792,46000.0],["2018-02-20",12.3254,12.41,12.1178,12.1255,37100.0],["2018-02-21",12.1255,12.3562,12.087,12.2331,35800.0],["2018-02-22",12.3023,12.3023,12.1255,12.1486,41000.0],["2018-02-23",12.2178,12.2178,12.0717,12.1793,25400.0],["2018-02-26",12.2178,12.2639,12.0255,12.2178,24300.0],["2018-02-27",12.2024,12.3177,11.9871,12.0025,38100.0],["2018-02-28",12.0102,12.0947,11.8179,11.8256,58900.0],["2018-03-01",11.8102,11.8871,11.6334,11.7334,39000.0],["2018-03-02",11.6334,11.8794,11.618,11.841,51300.0],["2018-03-05",11.7872,11.941,11.6565,11.8794,27500.0],["2018-03-06",11.9794,12.1947,11.8564,12.1793,41800.0],["2018-03-07",12.1332,12.533,12.1332,12.4869,50400.0],["2018-03-08",12.5638,12.5638,12.3177,12.41,33700.0],["2018-03-09",12.5023,12.5945,12.2485,12.5561,37400.0],["2018-03-12",12.6176,12.6483,12.4638,12.4946,33400.0],["2018-03-13",12.6176,12.6483,12.4638,12.5023,55300.0],["2018-03-14",12.5945,12.6483,12.3715,12.3792,46000.0],["2018-03-15",12.3792,12.4715,12.31,12.4561,25900.0],["2018-03-16",12.4407,12.5253,12.4177,12.5176,121500.0],["2018-03-19",12.4715,12.6176,12.4254,12.5868,106100.0],["2018-03-20",12.6022,12.6637,12.4177,12.4254,22000.0],["2018-03-21",12.4638,12.5253,12.4023,12.4331,23300.0],["2018-03-22",12.3869,12.5099,12.2331,12.2331,37700.0],["2018-03-23",12.2331,12.2331,11.7564,11.7872,96700.0],["2018-03-26",11.9256,12.4331,11.7103,12.0255,50000.0],["2018-03-27",12.0255,12.1101,11.9717,11.9794,36800.0],["2018-03-28",12.0025,12.287,12.0025,12.187,49100.0],["2018-03-29",12.2485,12.3485,12.1639,12.1793,67700.0],["2018-04-02",12.1716,12.1716,11.941,12.1024,47400.0],["2018-04-03",12.1716,12.2408,12.0794,12.2024,45500.0],["2018-04-04",12.0947,12.3715,12.0332,12.2793,33600.0],["2018-04-05",12.3715,12.4177,12.2408,12.31,36500.0],["2018-04-06",12.2562,12.3869,11.9563,12.1178,34500.0],["2018-04-09",12.1716,12.3177,12.0332,12.064,21800.0],["2018-04-10",12.1716,12.2408,12.1255,12.1793,28100.0],["2018-04-11",12.1793,12.187,12.0794,12.1793,33100.0],["2018-04-12",12.2408,12.287,12.1947,12.2178,22200.0],["2018-04-13",12.2331,12.2331,11.9948,12.0255,45300.0],["2018-04-16",12.1024,12.4254,12.0871,12.4023,44000.0],["2018-04-17",12.4484,12.4869,12.187,12.2562,41000.0],["2018-04-18",12.2178,12.3023,12.2024,12.2947,26600.0],["2018-04-19",12.3177,12.4561,12.3023,12.3562,47700.0],["2018-04-20",12.3023,12.3869,12.2485,12.31,31400.0],["2018-04-23",12.3023,12.3485,12.2639,12.2947,30100.0],["2018-04-24",12.3023,12.4023,12.2947,12.3639,30300.0],["2018-04-25",12.3715,12.3946,12.2254,12.2254,24100.0],["2018-04-26",12.287,12.3023,12.1255,12.2024,18800.0],["2018-04-27",12.3023,12.6099,12.3023,12.5868,51500.0],["2018-04-30",12.6022,12.6176,12.4177,12.4946,57000.0],["2018-05-01",12.4946,12.533,12.2408,12.533,38700.0],["2018-05-02",12.5253,12.7099,12.4638,12.6407,49600.0],["2018-05-03",12.6483,12.879,12.5561,12.8559,79800.0],["2018-05-04",12.8636,13.1866,12.8406,13.0559,75600.0],["2018-05-07",13.0482,13.1943,13.0251,13.0789,44200.0],["2018-05-08",13.1327,13.1558,12.9867,13.1097,47900.0],["2018-05-09",13.1404,13.1481,13.0328,13.0328,102700.0],["2018-05-10",13.0712,13.0712,12.9636,13.0482,35900.0],["2018-05-11",13.0945,13.1409,12.9941,13.0095,31700.0],["2018-05-14",13.0018,13.0018,12.7237,12.9477,47900.0],["2018-05-15",12.94,13.0482,12.8782,12.8782,118700.0],["2018-05-16",12.8705,12.9168,12.8473,12.8937,51900.0],["2018-05-17",12.9014,12.94,12.8628,12.9014,78000.0],["2018-05-18",12.9014,12.9168,12.8396,12.8705,48100.0],["2018-05-21",12.9168,12.9941,12.8782,12.9014,157600.0],["2018-05-22",12.8937,13.0559,12.8937,12.9246,57100.0],["2018-05-23",12.9323,13.0404,12.9168,12.9786,68300.0],["2018-05-24",12.9864,13.2877,12.7855,13.2645,185800.0],["2018-05-25",13.2799,13.3804,12.5846,13.3186,48200.0],["2018-05-29",13.249,13.4576,13.0559,13.2104,60800.0],["2018-05-30",13.2259,13.558,13.2259,13.4035,50300.0],["2018-05-31",13.5117,13.7512,13.4962,13.4962,62200.0],["2018-06-01",13.558,13.558,13.3572,13.4267,58200.0],["2018-06-04",13.4344,13.4653,13.3108,13.334,37600.0],["2018-06-05",13.3881,13.3881,13.2027,13.2954,43000.0],["2018-06-06",12.9168,13.4653,12.8628,13.4422,137000.0],["2018-06-07",13.4962,13.558,13.3263,13.3649,40400.0],["2018-06-08",13.3726,13.4344,13.3263,13.3417,48900.0],["2018-06-11",13.3572,13.3958,13.2027,13.3108,118200.0],["2018-06-12",13.3031,13.3572,13.249,13.3263,88800.0],["2018-06-13",13.3108,13.3495,13.249,13.2722,41200.0],["2018-06-14",13.2954,13.2954,13.1872,13.249,32200.0],["2018-06-15",13.164,13.249,13.0945,13.2259,70400.0],["2018-06-18",13.1872,13.3263,13.1641,13.2954,47100.0],["2018-06-19",13.2645,13.4576,13.2413,13.4035,36900.0],["2018-06-20",13.3958,13.6739,13.3881,13.5503,92900.0],["2018-06-21",13.558,13.558,13.419,13.504,31200.0],["2018-06-22",13.504,13.8207,13.3649,13.5967,268000.0],["2018-06-25",13.6353,13.7744,13.5812,13.7435,94800.0],["2018-06-26",13.7048,14.0911,13.643,14.0216,65100.0],["2018-06-27",14.0216,14.0216,13.6121,13.6121,55300.0],["2018-06-28",13.6044,13.7975,13.6044,13.6585,48100.0],["2018-06-29",13.6894,13.8671,13.6353,13.7821,94600.0],["2018-07-02",13.728,13.9057,13.6662,13.7203,41800.0],["2018-07-03",13.7125,13.7975,13.7125,13.7666,21500.0],["2018-07-05",13.7666,13.8902,13.7589,13.8439,40700.0],["2018-07-06",13.7203,13.898,13.7203,13.813,43200.0],["2018-07-09",13.813,13.8825,13.5889,13.7898,58700.0],["2018-07-10",13.7512,13.7898,13.5503,13.5812,38400.0],["2018-07-11",13.5812,13.6044,13.4267,13.4653,30900.0],["2018-07-12",13.5967,13.643,13.3108,13.4422,36400.0],["2018-07-13",13.4035,13.419,13.2568,13.2722,20800.0],["2018-07-16",13.2954,13.3804,13.2336,13.3108,20600.0],["2018-07-17",13.2877,13.3649,13.1795,13.2181,53200.0],["2018-07-18",13.2259,13.3572,13.1872,13.3417,31300.0],["2018-07-19",13.3186,13.4422,13.3031,13.4267,41800.0],["2018-07-20",13.419,13.5426,13.3958,13.4499,32900.0],["2018-07-23",13.4576,13.5194,13.3726,13.5117,76900.0],["2018-07-24",13.5194,13.5194,13.3263,13.4035,30200.0],["2018-07-25",13.3958,13.4422,13.0945,13.2027,22400.0],["2018-07-26",13.2645,13.3726,13.1872,13.2336,12000.0],["2018-07-27",13.2259,13.2645,12.6851,12.8705,70100.0],["2018-07-30",12.9091,13.4422,12.9091,13.3804,42900.0],["2018-07-31",13.419,13.6121,13.2027,13.5503,76700.0],["2018-08-01",13.5503,13.6816,13.4344,13.5503,24500.0],["2018-08-02",13.5117,13.5503,13.4422,13.5271,34600.0],["2018-08-03",13.504,13.5735,13.4035,13.4499,33900.0],["2018-08-06",13.4653,13.5889,13.4035,13.5194,32800.0],["2018-08-07",13.5194,13.5812,13.4035,13.4731,21400.0],["2018-08-08",13.4962,13.6121,13.4113,13.5426,20600.0],["2018-08-09",13.5503,13.6044,13.4035,13.4422,14500.0],["2018-08-10",13.4422,13.5043,13.4034,13.4344,19600.0],["2018-08-13",13.4499,13.5275,13.3878,13.4422,27900.0],["2018-08-14",13.4422,13.7914,13.4034,13.7448,63500.0],["2018-08-15",13.7448,13.7604,13.5043,13.5663,55200.0],["2018-08-16",13.5586,13.7371,13.5586,13.6905,46800.0],["2018-08-17",13.644,13.8535,13.6362,13.838,62500.0],["2018-08-20",13.8457,13.9622,13.6983,13.7448,44500.0],["2018-08-21",13.7526,13.7681,13.6517,13.6983,36600.0],["2018-08-22",13.706,13.7371,13.6595,13.7293,19700.0],["2018-08-23",13.7216,13.7216,13.6284,13.706,12800.0],["2018-08-24",13.6983,13.7371,13.5974,13.6362,60700.0],["2018-08-27",13.5819,13.7448,13.5353,13.5508,45400.0],["2018-08-28",13.5508,13.5586,13.4111,13.4732,12300.0],["2018-08-29",13.4654,13.5275,13.4266,13.5043,22700.0],["2018-08-30",13.5043,13.6129,13.4034,13.5663,18800.0],["2018-08-31",13.5508,13.644,13.4887,13.6207,19000.0],["2018-09-04",13.6284,13.6672,13.5043,13.6207,45200.0],["2018-09-05",13.6284,13.644,13.5275,13.5586,33900.0],["2018-09-06",13.5586,13.7138,13.4732,13.5353,41500.0],["2018-09-07",13.5275,13.5586,13.4654,13.5586,19500.0],["2018-09-10",13.5043,13.7293,13.481,13.5043,44900.0],["2018-09-11",13.5043,13.5043,13.4344,13.4577,14900.0],["2018-09-12",13.4344,13.4965,13.3878,13.4654,39900.0],["2018-09-13",13.4887,13.4887,13.3646,13.3801,27400.0],["2018-09-14",13.3723,13.3956,13.3102,13.3646,48600.0],["2018-09-17",13.3646,13.3878,13.2093,13.2249,28300.0],["2018-09-18",13.2016,13.2326,13.1084,13.1084,25100.0],["2018-09-19",13.1084,13.1084,12.9765,12.9843,41000.0],["2018-09-20",13.0075,13.1938,12.9843,13.1162,89900.0],["2018-09-21",13.0774,13.1317,12.9998,13.0386,179800.0],["2018-09-24",12.9843,13.0463,12.8135,12.9066,40100.0],["2018-09-25",12.9222,12.9222,12.8058,12.8135,25000.0],["2018-09-26",12.829,12.829,12.6195,12.6583,26900.0],["2018-09-27",12.6738,12.6971,12.5264,12.5652,67800.0],["2018-09-28",12.5652,12.604,12.5108,12.5729,51300.0],["2018-10-01",12.6117,12.798,12.4022,12.4099,42900.0],["2018-10-02",12.3944,12.4332,12.3168,12.3867,33600.0],["2018-10-03",12.3789,12.6583,12.3246,12.6428,31600.0],["2018-10-04",12.6428,12.7514,12.5419,12.5419,31500.0],["2018-10-05",12.4332,12.5652,12.3556,12.5108,95900.0],["2018-10-08",12.5264,12.6893,12.4565,12.6505,21300.0],["2018-10-09",12.635,12.767,12.6195,12.6971,35900.0],["2018-10-10",12.6893,12.8678,12.604,12.6661,54500.0],["2018-10-11",12.6273,12.6893,12.2935,12.309,30000.0],["2018-10-12",12.3867,12.3867,11.9132,12.1073,99000.0],["2018-10-15",12.0762,12.1694,12.0452,12.0917,18300.0],["2018-10-16",12.1461,12.3013,12.0607,12.278,35400.0],["2018-10-17",12.1849,12.278,12.084,12.1926,22800.0],["2018-10-18",12.1461,12.2082,11.952,11.9908,26100.0],["2018-10-19",11.9676,12.0452,11.8744,11.9598,36500.0],["2018-10-22",12.2314,12.2314,11.8744,11.8822,31700.0],["2018-10-23",11.6494,12.0452,11.6494,11.952,38800.0],["2018-10-24",11.9598,11.9598,11.3777,11.3855,74700.0],["2018-10-25",11.4553,11.5795,11.1526,11.5097,40700.0],["2018-10-26",11.8822,11.9908,11.5252,11.6338,105700.0],["2018-10-29",11.758,11.9288,11.6649,11.7503,71800.0],["2018-10-30",11.7425,11.9831,11.6726,11.7347,58800.0],["2018-10-31",11.7968,11.8589,11.6882,11.727,52900.0],["2018-11-01",11.7891,11.9365,11.758,11.8046,141500.0],["2018-11-02",11.8201,12.2392,11.8201,12.1771,62800.0],["2018-11-05",12.1849,12.2547,12.0762,12.0917,27900.0],["2018-11-06",12.1073,12.2392,12.0452,12.1461,17400.0],["2018-11-07",12.1538,12.2858,11.9831,12.1228,29300.0],["2018-11-08",12.0838,12.2788,12.0838,12.232,13200.0],["2018-11-09",12.2398,12.2632,12.0058,12.0526,26200.0],["2018-11-12",12.0526,12.1696,11.9668,11.9746,20800.0],["2018-11-13",12.0136,12.1618,11.9122,11.9902,60800.0],["2018-11-14",12.0526,12.1462,11.8966,11.9902,43800.0],["2018-11-15",11.9746,12.1384,11.9746,12.037,35800.0],["2018-11-16",11.9902,12.0292,11.8966,11.9356,52300.0],["2018-11-19",11.9356,12.115,11.8966,11.959,472600.0],["2018-11-20",11.959,12.2476,11.959,11.9746,56700.0],["2018-11-21",11.9824,12.31,11.9512,11.9746,58600.0],["2018-11-23",12.0136,12.0136,11.8966,11.9278,39000.0],["2018-11-26",11.9746,12.154,11.9278,12.1228,47400.0],["2018-11-27",12.0214,12.1306,11.9824,12.0214,49100.0],["2018-11-28",12.0136,12.2632,11.8731,12.2164,61400.0],["2018-11-29",12.1696,12.232,12.0292,12.1306,70000.0],["2018-11-30",12.115,12.4114,12.115,12.3724,59900.0],["2018-12-03",12.4426,12.5362,12.2242,12.3022,28000.0],["2018-12-04",12.3022,12.3022,11.4051,11.4051,67700.0],["2018-12-06",11.3115,11.5689,11.0774,11.2803,80900.0],["2018-12-07",11.2881,11.6391,11.2179,11.4285,66000.0],["2018-12-10",11.4363,11.4363,11.1633,11.2335,59100.0],["2018-12-11",11.3271,11.4051,10.976,11.1165,42300.0],["2018-12-12",11.1243,11.2881,11.0931,11.1165,120700.0],["2018-12-13",11.1633,11.2803,10.8824,10.898,52200.0],["2018-12-14",10.859,10.9448,10.703,10.7264,36600.0],["2018-12-17",10.7186,10.9214,10.6952,10.9058,59700.0],["2018-12-18",10.976,11.0618,10.7966,10.9838,95800.0],["2018-12-19",10.742,11.0384,10.625,10.7108,63800.0],["2018-12-20",10.703,10.9604,10.6172,10.859,61200.0],["2018-12-21",10.7498,10.9214,10.7264,10.7498,106900.0],["2018-12-24",10.703,10.7966,10.3988,10.4846,16900.0],["2018-12-26",10.5236,10.5626,10.1647,10.4378,124100.0],["2018-12-27",10.3598,10.5002,10.1179,10.2427,69600.0],["2018-12-28",10.0399,10.4846,10.0399,10.3285,82100.0],["2018-12-31",10.3285,10.3988,10.1881,10.3129,66400.0],["2019-01-02",10.2349,10.5548,10.2349,10.5158,90900.0],["2019-01-03",10.469,10.8746,10.4222,10.703,57900.0],["2019-01-04",10.781,11.0774,10.781,11.0072,52900.0],["2019-01-07",10.976,11.4285,10.9604,11.0852,57300.0],["2019-01-08",11.1711,11.7015,10.9292,11.1867,32000.0],["2019-01-09",11.0696,11.2023,11.015,11.093,35300.0],["2019-01-10",11.054,11.1164,10.9214,10.9838,44400.0],["2019-01-11",10.9058,11.1945,10.8512,11.1867,75900.0],["2019-01-14",11.1008,11.3895,10.9838,11.2647,65700.0],["2019-01-15",11.2569,11.3193,11.1008,11.2101,55900.0],["2019-01-16",11.3115,11.3895,11.2257,11.2647,45000.0],["2019-01-17",11.2647,11.3817,11.1008,11.2335,176400.0],["2019-01-18",11.2335,11.4363,11.2257,11.3037,67300.0],["2019-01-22",11.3037,11.4207,11.0931,11.1165,47600.0],["2019-01-23",11.2491,11.2491,10.9916,10.9916,30100.0],["2019-01-24",10.976,11.2335,10.9526,11.0384,50900.0],["2019-01-25",10.9292,11.3037,10.9292,11.2101,78100.0],["2019-01-28",11.1789,11.6001,11.1789,11.3739,138500.0],["2019-01-29",11.3661,11.8497,11.3661,11.7951,115300.0],["2019-01-30",11.7873,11.8575,11.5377,11.5455,77000.0],["2019-01-31",11.5455,11.8576,11.3895,11.7639,168900.0],["2019-02-01",11.7873,12.076,11.6079,12.0682,126800.0],["2019-02-04",12.1228,12.4348,12.0292,12.271,83100.0],["2019-02-05",12.2632,12.2866,12.0136,12.0214,81200.0],["2019-02-06",12.0136,12.076,11.9434,12.0448,47800.0],["2019-02-07",12.0604,12.1306,11.959,11.9824,68600.0],["2019-02-08",11.9981,12.0294,11.8254,11.9981,68100.0],["2019-02-11",12.0059,12.0138,11.896,12.0059,54700.0],["2019-02-12",11.9902,12.1472,11.951,12.0059,64900.0],["2019-02-13",12.0138,12.257,12.0138,12.2021,51300.0],["2019-02-14",12.1785,12.3512,12.0922,12.2727,50000.0],["2019-02-15",12.3276,12.6651,12.2806,12.6572,85900.0],["2019-02-19",12.618,12.7278,12.5474,12.5709,108100.0],["2019-02-20",12.6023,12.6886,12.5238,12.6258,38500.0],["2019-02-21",12.6572,12.6886,12.5081,12.6494,35000.0],["2019-02-22",12.6494,12.7043,12.6023,12.6964,36800.0],["2019-02-25",12.7121,12.7671,12.5473,12.563,57300.0],["2019-02-26",12.5709,12.6651,12.461,12.461,47800.0],["2019-02-27",12.4532,12.618,12.4532,12.516,49600.0],["2019-02-28",12.5317,12.5317,12.4375,12.4375,23600.0],["2019-03-01",12.4924,12.5552,12.3433,12.5552,37900.0],["2019-03-04",12.5552,12.6101,12.4296,12.4453,28900.0],["2019-03-05",12.4453,12.516,12.3276,12.3904,18000.0],["2019-03-06",12.4061,12.4218,12.0608,12.0765,47300.0],["2019-03-07",11.9667,12.0922,11.849,11.8882,76000.0],["2019-03-08",11.8647,12.1079,11.8647,12.0844,48500.0],["2019-03-11",12.0844,12.3983,11.9745,12.3669,44100.0],["2019-03-12",12.359,12.4689,12.1864,12.2884,38200.0],["2019-03-13",12.257,12.4061,12.2413,12.2727,26900.0],["2019-03-14",12.2649,12.3276,12.2335,12.257,21300.0],["2019-03-15",12.2806,12.4296,12.2727,12.2962,93200.0],["2019-03-18",12.2962,12.4767,12.2805,12.359,24800.0],["2019-03-19",12.3669,12.3669,12.0451,12.0608,16000.0],["2019-03-20",12.0608,12.1393,11.8882,11.9117,25400.0],["2019-03-21",11.8647,12.053,11.7705,11.7705,33500.0],["2019-03-22",11.7156,11.9667,11.2604,11.2604,65900.0],["2019-03-25",11.488,11.488,11.1349,11.1898,53200.0],["2019-03-26",11.2212,11.3938,11.2212,11.3075,100500.0],["2019-03-27",11.3075,11.5037,11.2447,11.488,42100.0],["2019-03-28",11.5508,11.6371,11.4017,11.6292,18300.0],["2019-03-29",11.5351,11.6057,11.3781,11.4959,54800.0],["2019-04-01",11.7313,11.7313,11.5586,11.6528,46500.0],["2019-04-02",11.6136,11.6999,11.5194,11.5508,58500.0],["2019-04-03",11.6136,11.7391,11.5508,11.5822,67800.0],["2019-04-04",11.5822,11.849,11.5822,11.849,29100.0],["2019-04-05",11.849,11.9274,11.6606,11.9196,26200.0],["2019-04-08",11.9117,11.9274,11.8097,11.8254,28900.0],["2019-04-09",11.7862,11.8254,11.6371,11.6449,30200.0],["2019-04-10",11.6528,11.8254,11.6293,11.8019,17800.0],["2019-04-11",11.8097,11.8882,11.747,11.7783,30200.0],["2019-04-12",11.849,11.9274,11.7783,11.896,42600.0],["2019-04-15",11.896,12.1236,11.7391,11.8254,55700.0],["2019-04-16",11.849,11.9902,11.7783,11.9667,30900.0],["2019-04-17",12.0059,12.0138,11.9039,11.9196,15600.0],["2019-04-18",11.8804,11.9588,11.8019,11.8254,30000.0],["2019-04-22",11.7862,11.9353,11.6842,11.8097,31100.0],["2019-04-23",11.8333,11.9196,11.747,11.8568,110200.0],["2019-04-24",11.8568,12.0138,11.8411,11.9667,22800.0],["2019-04-25",11.9039,12.2256,11.8411,12.1785,111200.0],["2019-04-26",12.1785,12.2335,12.0451,12.1315,25400.0],["2019-04-29",12.0451,12.1472,11.6606,11.7862,67400.0],["2019-04-30",11.7783,11.9431,11.6292,11.7077,45100.0],["2019-05-01",11.7156,11.7862,11.6136,11.7077,59500.0],["2019-05-02",11.8333,11.8804,11.747,11.794,22700.0],["2019-05-03",11.849,12.1236,11.849,12.0844,25500.0],["2019-05-06",11.9902,12.1315,11.9588,11.9745,39700.0],["2019-05-07",11.9745,11.9745,11.6057,11.6214,43500.0],["2019-05-08",11.6449,11.7391,11.488,11.5665,40000.0],["2019-05-09",11.5037,11.692,11.3232,11.6606,60000.0],["2019-05-10",11.6606,11.787,11.5738,11.7554,33800.0],["2019-05-13",11.637,11.6606,11.5264,11.558,52200.0],["2019-05-14",11.6212,11.7317,11.5659,11.6527,29900.0],["2019-05-15",11.6606,11.6685,11.5185,11.5817,44800.0],["2019-05-16",11.5501,11.708,11.5343,11.6133,67500.0],["2019-05-17",11.5264,11.6764,11.4712,11.4712,43100.0],["2019-05-20",11.4159,11.5817,11.3369,11.5185,51600.0],["2019-05-21",11.5501,11.7396,11.5501,11.7238,50300.0],["2019-05-22",11.6449,11.6843,11.487,11.6527,31000.0],["2019-05-23",11.558,11.558,11.2817,11.3448,31000.0],["2019-05-24",11.4238,11.6448,11.3685,11.4633,15300.0],["2019-05-28",11.4475,11.4475,11.2896,11.3054,35300.0],["2019-05-29",11.2422,11.258,11.1633,11.2264,40000.0],["2019-05-30",11.2896,11.3054,10.9975,11.0922,31100.0],["2019-05-31",10.9343,11.0369,10.8712,10.9027,29200.0],["2019-06-03",10.8869,11.0843,10.808,11.0685,53000.0],["2019-06-04",11.2343,11.3133,11.1633,11.3054,28100.0],["2019-06-05",11.2817,11.3212,11.1791,11.2422,41100.0],["2019-06-06",11.2422,11.2896,11.0843,11.2501,22900.0],["2019-06-07",11.258,11.2817,11.1633,11.2185,19800.0],["2019-06-10",11.2501,11.3764,11.2106,11.2422,39700.0],["2019-06-11",11.2896,11.2975,11.2106,11.2659,49600.0],["2019-06-12",11.2817,11.2817,11.2106,11.2106,19100.0],["2019-06-13",11.258,11.3448,11.2185,11.3212,46800.0],["2019-06-14",11.3212,11.408,11.2896,11.3606,51700.0],["2019-06-17",11.4001,11.4791,11.3685,11.4317,40000.0],["2019-06-18",11.4554,11.6449,11.4475,11.5659,30700.0],["2019-06-19",11.5817,11.5896,11.3843,11.4238,72400.0],["2019-06-20",11.5185,11.6606,11.2422,11.6212,50800.0],["2019-06-21",11.5185,11.6606,11.487,11.487,82900.0],["2019-06-24",11.4396,11.5264,11.3133,11.3291,53900.0],["2019-06-25",11.3212,11.6054,11.258,11.5106,184200.0],["2019-06-26",11.5343,11.7949,11.5343,11.7238,42500.0],["2019-06-27",11.6922,11.858,11.6606,11.8501,64200.0],["2019-06-28",11.8501,12.2212,11.5738,12.087,237000.0],["2019-07-01",12.1343,12.2843,12.1106,12.158,65800.0],["2019-07-02",12.1501,12.2133,12.0949,12.158,46800.0],["2019-07-03",12.1817,12.308,12.1501,12.1738,101000.0],["2019-07-05",12.1738,12.2685,12.1738,12.2291,24800.0],["2019-07-08",12.1264,12.2212,12.0159,12.0396,34600.0],["2019-07-09",12.0159,12.1027,11.937,12.008,26800.0],["2019-07-10",12.0238,12.0712,11.9606,11.9843,31700.0],["2019-07-11",11.9922,12.0396,11.9054,12.0396,22000.0],["2019-07-12",12.0159,12.1817,11.9685,12.1185,40100.0],["2019-07-15",12.1264,12.1264,11.937,11.9922,23500.0],["2019-07-16",11.937,12.0554,11.9212,11.9449,26500.0],["2019-07-17",11.9291,11.9843,11.8264,11.9449,42500.0],["2019-07-18",11.9764,12.0475,11.9449,11.9843,14400.0],["2019-07-19",11.9054,11.9685,11.8659,11.9054,22600.0],["2019-07-22",11.8501,11.8975,11.787,11.8975,27400.0],["2019-07-23",11.9054,12.0001,11.8027,12.0001,17400.0],["2019-07-24",12.0159,12.3633,12.0159,12.3317,35800.0],["2019-07-25",12.2685,12.2685,12.1106,12.1106,13100.0],["2019-07-26",12.2291,12.7185,11.9764,12.6159,53200.0],["2019-07-29",12.5606,12.687,12.387,12.4501,36600.0],["2019-07-30",12.308,12.6317,12.0159,12.537,44400.0],["2019-07-31",12.537,12.7264,12.537,12.5685,62100.0],["2019-08-01",12.5054,12.6475,12.2291,12.237,111700.0],["2019-08-02",12.2291,12.2291,12.0396,12.1422,65200.0],["2019-08-05",11.9606,12.0001,11.6606,11.7633,38700.0],["2019-08-06",11.7712,12.0396,11.7475,11.8738,57900.0],["2019-08-07",11.6764,11.8817,11.6764,11.8422,42500.0],["2019-08-08",11.9212,12.0554,11.787,12.0001,56300.0],["2019-08-09",11.9525,11.9922,11.881,11.9128,46100.0],["2019-08-12",11.8651,12.4607,11.8016,11.9763,36500.0],["2019-08-13",11.9684,12.1113,11.9128,12.0239,25800.0],["2019-08-14",11.8254,11.8492,11.6189,11.6666,40100.0],["2019-08-15",11.7857,11.7857,11.3965,11.4521,31200.0],["2019-08-16",11.4998,11.7777,11.4998,11.7619,40200.0],["2019-08-19",11.8889,11.9445,11.8492,11.9048,29400.0],["2019-08-20",11.8572,11.9048,11.8333,11.8651,28100.0],["2019-08-21",11.9128,11.9763,11.8572,11.9445,30300.0],["2019-08-22",11.9207,11.9207,11.7539,11.8016,34200.0],["2019-08-23",11.8095,11.8095,11.333,11.3409,41100.0],["2019-08-26",11.4124,11.603,11.3171,11.603,28600.0],["2019-08-27",11.6983,11.6983,11.3409,11.5236,65500.0],["2019-08-28",11.4283,11.6586,11.4283,11.4601,37800.0],["2019-08-29",11.5395,11.6904,11.5395,11.611,20600.0],["2019-08-30",11.6666,11.6666,11.5395,11.611,20500.0],["2019-09-03",11.5236,11.5713,11.2933,11.4045,34300.0],["2019-09-04",11.4998,11.5077,11.4362,11.4601,24100.0],["2019-09-05",11.6586,11.8889,11.5633,11.5713,45200.0],["2019-09-06",11.5315,11.7301,11.5315,11.6824,37600.0],["2019-09-09",11.746,12.1113,11.746,12.0398,37600.0],["2019-09-10",11.9763,12.2622,11.9207,12.1987,41300.0],["2019-09-11",12.2384,12.3496,12.0001,12.3496,54000.0],["2019-09-12",12.3098,12.4846,12.2225,12.421,54200.0],["2019-09-13",12.5084,12.6911,12.4449,12.5719,32800.0],["2019-09-16",12.5243,12.7069,12.4449,12.4766,34800.0],["2019-09-17",12.3496,12.429,12.151,12.3654,49700.0],["2019-09-18",12.3893,12.5084,12.2384,12.3813,53900.0],["2019-09-19",12.421,12.5322,12.2463,12.2701,40500.0],["2019-09-20",12.1987,12.6513,12.1113,12.3654,151200.0],["2019-09-23",12.3178,12.3813,12.1987,12.294,29500.0],["2019-09-24",12.2543,12.2543,12.1113,12.1113,49300.0],["2019-09-25",12.0239,12.3337,12.0081,12.294,65700.0],["2019-09-26",12.294,12.3098,12.151,12.1669,33100.0],["2019-09-27",12.2225,12.3019,12.1669,12.2066,39000.0],["2019-09-30",12.3019,12.3019,12.1828,12.2225,46300.0],["2019-10-01",12.286,12.3893,11.9207,11.9683,34600.0],["2019-10-02",11.9048,12.0557,11.7619,12.016,64000.0],["2019-10-03",11.9842,12.016,11.7936,11.9763,25600.0],["2019-10-04",11.9684,12.0319,11.873,12.0239,28100.0],["2019-10-07",11.9048,12.0716,11.9048,11.9842,27100.0],["2019-10-08",11.9128,11.9683,11.7936,11.9048,47600.0],["2019-10-09",12.0081,12.0081,11.873,11.9128,20200.0],["2019-10-10",11.9128,12.0239,11.8016,11.9128,47800.0],["2019-10-11",11.9683,12.151,11.9683,12.0795,42600.0],["2019-10-14",11.9763,12.0954,11.9286,12.0875,26800.0],["2019-10-15",12.0716,12.3098,12.0081,12.2304,42400.0],["2019-10-16",12.1669,12.3098,12.0954,12.151,19700.0],["2019-10-17",12.1987,12.2145,12.0795,12.2066,23100.0],["2019-10-18",12.1192,12.2543,12.1192,12.2225,31600.0],["2019-10-21",12.2304,12.429,12.2304,12.3575,88200.0],["2019-10-22",12.3098,12.4687,12.294,12.3496,29300.0],["2019-10-23",12.2781,12.3337,12.2304,12.3178,30600.0],["2019-10-24",12.1748,12.2145,12.151,12.2145,26900.0],["2019-10-25",12.2622,12.4766,12.1828,12.3257,27800.0],["2019-10-28",12.3178,12.5243,12.2701,12.3019,25100.0],["2019-10-29",12.2225,12.4766,12.2225,12.3893,67100.0],["2019-10-30",12.3972,12.6911,12.3496,12.556,119600.0],["2019-10-31",12.5243,12.6911,12.3337,12.5799,53300.0],["2019-11-01",12.556,12.7466,12.5402,12.5719,36800.0],["2019-11-04",12.5799,12.699,12.5481,12.5958,50600.0],["2019-11-05",12.6593,12.7387,12.4369,12.6672,36500.0],["2019-11-06",12.5402,12.6275,12.5402,12.5799,43300.0],["2019-11-07",12.6597,12.7796,12.6198,12.6677,158700.0],["2019-11-08",12.6597,12.7157,12.6118,12.6597,51100.0],["2019-11-11",12.6518,12.8195,12.6518,12.7396,209600.0],["2019-11-12",12.8115,12.8195,12.6677,12.6757,63500.0],["2019-11-13",12.5639,12.6518,12.5559,12.6278,32700.0],["2019-11-14",12.5879,12.7157,12.5719,12.6118,31600.0],["2019-11-15",12.6917,12.8035,12.5958,12.6677,34600.0],["2019-11-18",12.6438,12.7875,12.5799,12.7157,57800.0],["2019-11-19",12.7795,12.7795,12.6677,12.6997,52700.0],["2019-11-20",12.6518,12.7875,12.5799,12.5799,83600.0],["2019-11-21",12.6198,12.6198,12.3562,12.4201,219300.0],["2019-11-22",12.5,12.516,12.3482,12.5,56400.0],["2019-11-25",12.476,12.7556,12.476,12.6757,78700.0],["2019-11-26",12.6198,12.7316,12.5,12.6038,47800.0],["2019-11-27",12.6757,12.7476,12.6358,12.7077,31000.0],["2019-11-29",12.6757,12.7556,12.6757,12.7236,19100.0],["2019-12-02",12.7476,12.7716,12.6358,12.6677,40100.0],["2019-12-03",12.5879,12.6118,12.3642,12.524,51700.0],["2019-12-04",12.5719,12.7955,12.5719,12.7636,149800.0],["2019-12-05",12.7476,12.8434,12.7157,12.8035,151300.0],["2019-12-06",12.8754,12.9633,12.8594,12.9233,80400.0],["2019-12-09",12.9073,12.9792,12.8514,12.9233,61300.0],["2019-12-10",12.9153,12.9393,12.8914,12.8914,60400.0],["2019-12-11",12.9153,12.9792,12.8594,12.9633,104900.0],["2019-12-12",12.9712,13.107,12.9553,13.099,127200.0],["2019-12-13",13.099,13.1709,12.9872,13.147,84100.0],["2019-12-16",13.1789,13.3387,13.1789,13.2668,81400.0],["2019-12-17",13.2668,13.3466,13.2668,13.3307,45600.0],["2019-12-18",13.2827,13.4585,13.2827,13.3466,41400.0],["2019-12-19",13.3706,13.4265,13.3227,13.3546,55200.0],["2019-12-20",13.3706,13.3786,13.2748,13.3466,120800.0],["2019-12-23",13.3546,13.3546,13.2348,13.2428,47400.0],["2019-12-24",13.2109,13.2188,13.1709,13.1789,11000.0],["2019-12-26",13.139,13.1709,13.0911,13.099,21800.0],["2019-12-27",13.1549,13.1549,13.0511,13.0911,48500.0],["2019-12-30",13.0831,13.123,12.9952,13.0591,33000.0],["2019-12-31",13.2907,13.3626,13.0431,13.0591,30400.0],["2020-01-02",13.099,13.099,12.8834,12.9712,34600.0],["2020-01-03",12.8594,13.0671,12.8434,12.9792,35600.0],["2020-01-06",12.8275,13.0511,12.8275,12.9313,38200.0],["2020-01-07",12.8674,12.8994,12.6837,12.7796,47200.0],["2020-01-08",12.7875,12.8594,12.6597,12.8035,38000.0],["2020-01-09",12.7955,12.9233,12.7236,12.7636,30200.0],["2020-01-10",12.7316,12.7716,12.6198,12.6917,36700.0],["2020-01-13",12.6597,12.7396,12.6358,12.7077,31500.0],["2020-01-14",12.6677,12.6917,12.5639,12.5958,66200.0],["2020-01-15",12.5639,12.8514,12.4281,12.524,35500.0],["2020-01-16",12.5879,12.6917,12.4601,12.6358,82200.0],["2020-01-17",12.6997,12.7157,12.5799,12.6278,51400.0],["2020-01-21",12.5639,12.5639,12.3642,12.4281,39700.0],["2020-01-22",12.4361,12.4521,12.2843,12.3882,36000.0],["2020-01-23",12.3163,12.508,12.3003,12.4361,59300.0],["2020-01-24",12.484,12.484,12.3003,12.3003,53100.0],["2020-01-27",12.1645,12.2843,12.0288,12.1965,50100.0],["2020-01-28",12.2684,12.2923,12.1565,12.2524,60300.0],["2020-01-29",12.2284,12.2284,11.9968,12.0607,58300.0],["2020-01-30",11.9888,12.1645,11.9808,12.1645,63700.0],["2020-01-31",12.1725,12.468,12.0447,12.4042,95900.0],["2020-02-03",12.516,12.6438,12.4361,12.524,56200.0],["2020-02-04",12.6917,12.7636,12.5559,12.5799,28700.0],["2020-02-05",12.6198,12.8434,12.5559,12.8355,30800.0],["2020-02-06",12.8594,12.9233,12.7716,12.8514,56900.0],["2020-02-07",12.8195,12.9872,12.6917,12.7077,33500.0],["2020-02-10",12.6757,12.7556,12.6438,12.7077,26400.0],["2020-02-11",12.7636,12.9153,12.6997,12.7796,43300.0],["2020-02-12",12.8514,13.107,12.7396,12.8594,46000.0],["2020-02-13",12.8112,13.0121,12.8112,12.9719,29900.0],["2020-02-14",12.98,13.1568,12.771,12.8032,26900.0],["2020-02-18",12.8032,12.8032,12.5942,12.6746,30900.0],["2020-02-19",12.7148,12.8353,12.7148,12.7389,35000.0],["2020-02-20",12.6585,12.6585,12.0557,12.2807,208300.0],["2020-02-21",12.2968,12.337,12.2084,12.2566,128300.0],["2020-02-24",12.0316,12.2406,11.9834,12.1843,259500.0],["2020-02-25",12.2647,12.2888,12.0477,12.12,212600.0],["2020-02-26",12.2566,12.3129,12.112,12.2727,140400.0],["2020-02-27",12.1763,12.4495,12.0155,12.0155,134100.0],["2020-02-28",11.7423,11.9271,11.1797,11.4047,182800.0],["2020-03-02",11.4208,11.9673,11.3243,11.8307,57800.0],["2020-03-03",11.7985,11.8628,11.4931,11.6056,74900.0],["2020-03-04",11.7744,11.7744,11.4529,11.6619,45800.0],["2020-03-05",11.5011,11.5092,11.1556,11.3083,68700.0],["2020-03-06",11.0671,11.2359,10.7457,10.9868,129400.0],["2020-03-09",10.4965,10.4965,9.516,9.5481,89200.0],["2020-03-10",9.7732,10.3358,9.5401,9.8053,88500.0],["2020-03-11",9.5642,9.8053,9.2668,9.307,142800.0],["2020-03-12",8.9052,9.3552,8.3586,8.3827,127700.0],["2020-03-13",8.8087,9.299,8.4792,9.2749,146600.0],["2020-03-16",8.1255,8.2381,7.6433,7.6996,105100.0],["2020-03-17",7.8201,8.3586,7.4987,8.3426,117200.0],["2020-03-18",8.0854,8.214,6.3333,6.3333,88500.0],["2020-03-19",6.3413,7.9728,6.3413,7.4585,92600.0],["2020-03-20",7.4102,7.571,6.8316,6.8878,125100.0],["2020-03-23",7.0486,7.1531,6.3976,6.8075,98400.0],["2020-03-24",7.1531,7.4906,7.0084,7.4745,85000.0],["2020-03-25",7.4665,7.8764,7.0888,7.4826,108000.0],["2020-03-26",7.6835,8.1898,7.5308,8.1818,92100.0],["2020-03-27",7.9246,8.005,7.6353,7.796,93900.0],["2020-03-30",7.8603,7.9407,7.4665,7.8442,60000.0],["2020-03-31",7.78,8.0211,6.9923,7.9085,80300.0],["2020-04-01",7.362,7.571,7.1048,7.2656,79300.0],["2020-04-02",7.2013,7.5469,6.8878,7.2174,71700.0],["2020-04-03",7.0807,7.3379,6.5503,6.6708,53400.0],["2020-04-06",7.0003,7.2013,6.9521,7.0566,69900.0],["2020-04-07",7.2977,7.4665,6.9762,7.137,101700.0],["2020-04-08",7.4022,8.1416,7.1048,7.5228,99400.0],["2020-04-09",7.6514,8.5274,7.5549,8.3988,89800.0],["2020-04-13",8.3104,8.3104,7.9487,8.0854,54000.0],["2020-04-14",8.439,8.439,7.4665,7.7639,68300.0],["2020-04-15",7.362,7.6192,6.8476,6.8878,95900.0],["2020-04-16",6.8396,7.4826,6.3815,6.8959,132500.0],["2020-04-17",7.0566,7.5629,7.0245,7.5228,124300.0],["2020-04-20",7.3138,7.6031,7.1531,7.5147,120500.0],["2020-04-21",7.2093,7.5308,7.145,7.4504,104300.0],["2020-04-22",7.5549,7.6674,7.0486,7.0888,85700.0],["2020-04-23",7.0968,7.3701,7.0245,7.2656,59000.0],["2020-04-24",7.2093,7.2897,6.9682,7.2334,48000.0],["2020-04-27",7.3861,7.9005,7.3861,7.8603,102700.0],["2020-04-28",8.1898,8.3265,7.8764,8.0934,86200.0],["2020-04-29",8.4953,8.8891,8.1657,8.8167,206100.0],["2020-04-30",8.439,8.5113,7.9568,8.0934,100000.0],["2020-05-01",7.8523,8.1979,7.788,8.1175,174700.0],["2020-05-04",7.9648,8.1497,7.7157,7.9407,63500.0],["2020-05-05",8.1898,8.1898,7.6192,7.6674,88500.0],["2020-05-06",7.6835,7.8201,7.4102,7.4344,74000.0],["2020-05-07",7.5629,7.6433,7.4022,7.5228,95800.0],["2020-05-08",7.7259,8.1321,7.7015,8.0752,118800.0],["2020-05-11",7.8558,7.9046,7.4578,7.5228,100900.0],["2020-05-12",7.6771,7.6771,7.0597,7.1003,84100.0],["2020-05-13",7.0028,7.1653,6.5235,6.7104,68500.0],["2020-05-14",6.5073,6.7104,6.1579,6.6129,82300.0],["2020-05-15",6.6535,6.9053,6.4179,6.881,88800.0],["2020-05-18",7.0435,7.8721,7.0435,7.7746,111900.0],["2020-05-19",7.7096,7.799,7.344,7.4334,88500.0],["2020-05-20",7.6527,7.9452,7.6527,7.8883,93300.0],["2020-05-21",7.8883,8.1158,7.8802,8.0021,121100.0],["2020-05-22",8.0914,8.3027,7.7015,7.7096,119300.0],["2020-05-26",8.1808,8.4733,7.7746,8.1889,147700.0],["2020-05-27",8.1158,8.9688,8.1158,8.9282,125300.0],["2020-05-28",8.9363,8.9769,8.4651,8.5058,141000.0],["2020-05-29",8.4245,8.587,8.0996,8.1727,106500.0],["2020-06-01",8.262,8.2702,7.9452,7.9533,88100.0],["2020-06-02",8.0427,8.1483,7.7827,8.0833,76400.0],["2020-06-03",8.3352,8.7657,8.2864,8.5707,70000.0],["2020-06-04",8.4976,8.6926,8.3758,8.6926,69000.0],["2020-06-05",9.31,9.6187,9.1476,9.375,90800.0],["2020-06-08",9.6837,9.7406,9.2288,9.5294,125000.0],["2020-06-09",9.5375,9.5375,9.1963,9.3263,139200.0],["2020-06-10",9.2369,9.2369,8.4083,8.4164,68200.0],["2020-06-11",7.8802,8.0589,7.3522,7.3603,95300.0],["2020-06-12",7.7502,8.0346,7.4659,7.7746,77700.0],["2020-06-15",7.3928,8.0671,6.9378,7.9046,92400.0],["2020-06-16",8.2945,8.4245,8.0914,8.2539,70400.0],["2020-06-17",8.2783,8.2783,7.8071,7.8152,81700.0],["2020-06-18",7.6934,7.9371,7.6609,7.8477,37800.0],["2020-06-19",7.9371,8.0183,7.6771,7.8721,119200.0],["2020-06-22",7.6771,7.8802,7.5959,7.8721,80800.0],["2020-06-23",8.0264,8.0264,7.7177,7.7827,28800.0],["2020-06-24",7.6203,7.6203,7.3603,7.4009,77800.0],["2020-06-25",7.3522,7.6446,7.3115,7.6446,54900.0],["2020-06-26",7.4578,7.4578,7.1409,7.1572,222700.0],["2020-06-29",7.3197,7.6771,7.2628,7.669,69800.0],["2020-06-30",7.5715,7.8883,7.539,7.8721,74800.0],["2020-07-01",7.8721,7.8721,7.2222,7.3603,81700.0],["2020-07-02",7.604,7.6284,7.2628,7.2953,68700.0],["2020-07-06",7.474,7.5959,7.2709,7.3359,83100.0],["2020-07-07",7.1978,7.2628,6.9947,7.0597,138000.0],["2020-07-08",7.0272,7.1897,6.7591,7.0191,155200.0],["2020-07-09",6.9785,7.1084,6.6048,6.7266,104400.0],["2020-07-10",6.7022,7.1409,6.6941,7.1247,268500.0],["2020-07-13",7.2547,7.4009,7.0353,7.2872,123800.0],["2020-07-14",7.3034,7.3603,7.0759,7.1978,85200.0],["2020-07-15",7.474,7.6284,7.3684,7.5553,55600.0],["2020-07-16",7.539,7.6446,7.3847,7.4659,34500.0],["2020-07-17",7.5065,7.5065,7.1491,7.1491,59200.0],["2020-07-20",7.0841,7.1491,6.9053,6.9216,40700.0],["2020-07-21",7.0272,7.3115,7.0272,7.2141,58800.0],["2020-07-22",7.2303,7.2547,7.0435,7.1409,81300.0],["2020-07-23",7.0759,7.4659,7.0759,7.4334,85300.0],["2020-07-24",7.4334,7.4334,7.1572,7.1653,42400.0],["2020-07-27",7.1166,7.2384,6.816,6.881,56800.0],["2020-07-28",6.9541,7.1409,6.6535,6.7022,95500.0],["2020-07-29",7.0191,7.1978,6.5154,6.9297,294900.0],["2020-07-30",6.7347,6.9622,6.6779,6.9135,47500.0],["2020-07-31",6.8241,6.8891,6.6941,6.8404,98000.0],["2020-08-03",6.8972,6.9703,6.7835,6.8891,62400.0],["2020-08-04",6.8566,6.8972,6.7266,6.7916,66200.0],["2020-08-05",6.8972,6.9785,6.816,6.9703,64800.0],["2020-08-06",6.9297,7.1328,6.9053,7.0922,77900.0],["2020-08-07",7.1168,7.4702,7.0182,7.4291,45900.0],["2020-08-10",7.4374,7.651,7.4374,7.5113,95300.0],["2020-08-11",7.6182,7.84,7.6017,7.6592,85200.0],["2020-08-12",7.84,7.84,7.4538,7.6017,51200.0],["2020-08-13",7.4949,7.5771,7.3059,7.3634,46700.0],["2020-08-14",7.2812,7.5195,7.2812,7.5031,47400.0],["2020-08-17",7.4127,7.4127,7.2976,7.3634,53700.0],["2020-08-18",7.3634,7.3798,7.1086,7.1333,34400.0],["2020-08-19",7.2237,7.2566,7.0922,7.1497,49800.0],["2020-08-20",7.0429,7.1168,7.0429,7.084,40900.0],["2020-08-21",7.0429,7.0758,6.8457,6.895,153200.0],["2020-08-24",6.9936,7.3059,6.9607,7.2976,56100.0],["2020-08-25",7.2976,7.3716,7.1251,7.2072,36700.0],["2020-08-26",7.1908,7.1908,6.9607,7.0429,91900.0],["2020-08-27",6.9936,7.1744,6.9936,7.1168,69200.0],["2020-08-28",7.2072,7.2894,6.9689,7.2894,51200.0],["2020-08-31",7.3716,7.388,6.9689,7.0264,87500.0],["2020-09-01",7.0593,7.0758,6.9607,7.0758,79700.0],["2020-09-02",7.0429,7.084,6.9689,7.0675,44300.0],["2020-09-03",7.0264,7.3716,7.0264,7.2401,63200.0],["2020-09-04",7.4374,7.4538,7.1004,7.4291,78200.0],["2020-09-08",7.3963,7.5278,7.2155,7.3716,53900.0],["2020-09-09",7.4291,7.462,7.3141,7.3798,84300.0],["2020-09-10",7.4538,7.4538,7.3141,7.3634,43400.0],["2020-09-11",7.3552,7.3552,7.1168,7.2648,64800.0],["2020-09-14",7.3141,7.3716,7.1497,7.1579,54400.0],["2020-09-15",7.1908,7.2155,7.1004,7.1415,66500.0],["2020-09-16",7.1662,7.2976,7.084,7.2976,225300.0],["2020-09-17",7.2155,7.3059,7.1744,7.3059,129000.0],["2020-09-18",7.3634,7.388,7.1826,7.3223,193200.0],["2020-09-21",7.1168,7.1662,7.0018,7.1251,204500.0],["2020-09-22",7.1497,7.1497,6.7963,6.9032,155800.0],["2020-09-23",6.8867,6.9936,6.7553,6.7799,103800.0],["2020-09-24",6.8128,6.9771,6.7635,6.7963,63600.0],["2020-09-25",6.7799,6.9278,6.7717,6.9114,70800.0],["2020-09-28",7.0018,7.2155,7.0018,7.0922,62700.0],["2020-09-29",7.0675,7.0922,6.9443,7.0429,109100.0],["2020-09-30",7.0593,7.1744,7.0429,7.1333,61100.0],["2020-10-01",7.1744,7.2648,7.0511,7.2319,146100.0],["2020-10-02",7.1579,7.6264,7.1168,7.5853,93000.0],["2020-10-05",7.3141,7.7825,7.3141,7.7825,45900.0],["2020-10-06",7.8893,8.0784,7.7085,7.8072,55200.0],["2020-10-07",7.914,8.0619,7.914,8.0291,44900.0],["2020-10-08",8.1195,8.2099,7.988,8.1852,44800.0],["2020-10-09",8.2592,8.2592,8.0619,8.1441,30300.0],["2020-10-12",8.0126,8.1523,8.0126,8.1441,51800.0],["2020-10-13",8.0619,8.0784,7.8729,8.0537,83400.0],["2020-10-14",8.0044,8.1605,7.9715,8.0784,79900.0],["2020-10-15",7.988,8.177,7.8072,7.8483,93500.0],["2020-10-16",7.8154,8.0537,7.8072,8.0455,33300.0],["2020-10-19",8.0784,8.103,8.0208,8.0455,21700.0],["2020-10-20",8.1277,8.1934,7.9222,7.9797,57100.0],["2020-10-21",7.9387,8.0537,7.9387,7.988,34300.0],["2020-10-22",8.0537,8.1934,7.8154,8.1359,100900.0],["2020-10-23",8.177,8.2509,7.914,8.2263,73200.0],["2020-10-26",8.1934,8.4728,8.1852,8.3989,68300.0],["2020-10-27",8.4071,8.4728,8.0784,8.2263,92400.0],["2020-10-28",8.0701,8.5468,7.8647,7.8811,79400.0],["2020-10-29",7.8236,8.0537,7.7579,8.0291,38200.0],["2020-10-30",8.0373,8.1195,7.84,7.9387,48200.0],["2020-11-02",7.988,8.1112,7.9715,8.0619,35400.0],["2020-11-03",8.2427,8.4728,8.2016,8.4317,44500.0],["2020-11-04",8.3824,8.3824,8.0044,8.0619,45200.0],["2020-11-05",7.9715,8.4646,7.9715,8.4071,36500.0],["2020-11-06",8.4652,8.4652,8.1747,8.2494,582900.0],["2020-11-09",8.8386,9.9507,8.8386,9.7184,112300.0],["2020-11-10",9.8511,10.2412,9.7847,9.8677,103700.0],["2020-11-11",9.8843,10.1582,9.3615,9.5026,33700.0],["2020-11-12",9.486,9.486,9.1872,9.2287,32700.0],["2020-11-13",9.1789,9.5607,9.071,9.4528,26400.0],["2020-11-16",9.7267,9.8345,9.6437,9.8096,39700.0],["2020-11-17",9.793,10.0171,9.1706,9.5192,537200.0],["2020-11-18",9.5192,9.8428,9.403,9.403,56600.0],["2020-11-19",9.3283,9.652,9.0461,9.2038,61500.0],["2020-11-20",9.0544,9.1955,8.9382,9.1457,73400.0],["2020-11-23",9.1706,9.4528,9.1706,9.3532,81800.0],["2020-11-24",9.3698,10.0005,9.3698,9.9424,107700.0],["2020-11-25",9.8428,9.8428,9.5192,9.5773,81000.0],["2020-11-27",9.5358,9.5358,9.2287,9.4362,28700.0],["2020-11-30",9.2619,9.3864,9.0295,9.0793,79200.0],["2020-12-01",9.1042,9.3117,9.071,9.1706,42600.0],["2020-12-02",9.2038,9.4362,9.2038,9.4113,92000.0],["2020-12-03",9.403,9.4943,9.2619,9.3034,52300.0],["2020-12-04",9.4777,9.6354,9.3615,9.6188,76700.0],["2020-12-07",9.6271,9.6271,9.3532,9.4445,55200.0],["2020-12-08",9.3532,9.6022,9.3532,9.569,74100.0],["2020-12-09",9.6852,9.7184,9.3947,9.652,78200.0],["2020-12-10",9.5026,9.6852,9.4528,9.6686,44500.0],["2020-12-11",9.7764,9.8843,9.2453,9.32,134700.0],["2020-12-14",9.5026,9.5192,9.2536,9.3698,110800.0],["2020-12-15",9.403,9.7516,9.3034,9.5939,56800.0],["2020-12-16",9.5524,9.7267,9.4943,9.6686,194700.0],["2020-12-17",10.125,10.374,9.7599,10.0337,120200.0],["2020-12-18",10.208,10.3657,9.8345,9.876,232700.0],["2020-12-21",9.876,9.9507,9.7516,9.8677,143300.0],["2020-12-22",9.9341,10.1914,9.6852,9.7765,63500.0],["2020-12-23",9.9009,10.1001,9.7599,10.0752,117800.0],["2020-12-24",10.4736,10.4736,9.9839,10.0503,30200.0],["2020-12-28",10.0503,10.2578,10.0503,10.1997,54700.0],["2020-12-29",10.2163,10.2163,9.8179,9.8677,48600.0],["2020-12-30",9.8677,10.0669,9.8345,9.959,29200.0],["2020-12-31",9.9175,10.1084,9.8843,10.0503,36000.0],["2021-01-04",10.1416,10.208,9.7931,9.9341,63800.0],["2021-01-05",9.9092,10.1914,9.8428,10.0254,55700.0],["2021-01-06",10.2578,10.8968,10.2578,10.7724,89400.0],["2021-01-07",10.9466,10.9466,10.4736,10.8222,58300.0],["2021-01-08",10.7558,10.7558,10.2661,10.5483,61500.0],["2021-01-11",10.4819,10.623,10.3989,10.5649,67300.0],["2021-01-12",10.8221,10.8719,10.6479,10.8304,76500.0],["2021-01-13",10.6728,10.7641,10.5234,10.6728,54900.0],["2021-01-14",10.5483,10.8968,10.5483,10.7475,64700.0],["2021-01-15",10.1167,10.6396,10.1167,10.54,45800.0],["2021-01-19",10.7226,11.6604,10.4321,10.5649,61600.0],["2021-01-20",10.54,10.7392,10.4653,10.5732,96000.0],["2021-01-21",10.5732,10.5732,10.2412,10.2412,81300.0],["2021-01-22",10.1416,10.623,10.0835,10.6064,91100.0],["2021-01-25",10.4736,10.5566,10.2412,10.4404,52600.0],["2021-01-26",10.5898,10.5898,10.2578,10.291,45900.0],["2021-01-27",9.9922,10.0337,9.6271,9.9009,127700.0],["2021-01-28",10.0337,10.0337,9.8013,9.9507,47600.0],["2021-01-29",10.042,10.0835,9.7682,10.0171,82600.0],["2021-02-01",10.0171,10.0171,9.6603,9.876,52500.0],["2021-02-02",9.959,10.1582,9.876,10.1084,82600.0],["2021-02-03",10.0835,10.3574,9.9009,10.3076,49500.0],["2021-02-04",10.4155,10.5649,10.3408,10.4736,34500.0],["2021-02-05",10.8802,10.8802,10.3159,10.5649,39800.0],["2021-02-08",10.5068,10.9051,10.4653,10.8222,93900.0],["2021-02-09",10.8222,10.8387,10.6562,10.7807,46600.0],["2021-02-10",10.7724,10.8553,10.5981,10.6313,33100.0],["2021-02-11",10.6396,10.6982,10.2632,10.4723,58000.0],["2021-02-12",10.4054,10.5644,10.2883,10.5644,50500.0],["2021-02-16",10.6982,10.8738,10.3971,10.7986,107900.0],["2021-02-17",10.7149,10.8404,10.7066,10.8069,98200.0],["2021-02-18",11.108,11.2921,10.924,10.924,130300.0],["2021-02-19",10.9491,11.2753,10.9491,11.2001,67700.0],["2021-02-22",11.2084,11.5681,11.2084,11.4343,82100.0],["2021-02-23",11.6434,11.7019,11.016,11.2586,122600.0],["2021-02-24",11.451,12.0198,11.4259,11.8943,112900.0],["2021-02-25",11.9612,12.0365,11.7521,11.9194,143500.0],["2021-02-26",11.7605,12.0616,11.6266,11.8776,140500.0],["2021-03-01",12.1285,12.1787,11.8859,12.162,103600.0],["2021-03-02",12.1871,12.346,12.162,12.346,77000.0],["2021-03-03",12.4213,12.8311,12.4213,12.6555,120800.0],["2021-03-04",12.7893,13.1824,12.7057,13.1155,185100.0],["2021-03-05",13.3832,13.6509,13.0152,13.1741,85100.0],["2021-03-08",13.4919,13.4919,13.1824,13.3246,157300.0],["2021-03-09",13.241,13.2744,12.7893,12.9733,97000.0],["2021-03-10",12.9733,13.3163,12.3627,13.1908,97300.0],["2021-03-11",13.2744,13.2744,13.0402,13.2159,92400.0],["2021-03-12",13.2159,13.3832,13.1824,13.3581,90300.0],["2021-03-15",13.0235,13.3414,13.0235,13.1573,58500.0],["2021-03-16",13.0653,13.1573,12.806,13.0151,65600.0],["2021-03-17",13.0821,13.3163,12.873,13.0402,65800.0],["2021-03-18",13.1323,13.4083,13.0235,13.1155,87100.0],["2021-03-19",13.2243,13.241,12.6137,12.9315,336800.0],["2021-03-22",12.806,12.9315,12.3376,12.5551,60400.0],["2021-03-23",12.5467,12.6638,12.0114,12.0867,58800.0],["2021-03-24",12.2122,12.6889,12.0449,12.0449,107200.0],["2021-03-25",11.9863,12.6555,11.9612,12.5802,122800.0],["2021-03-26",12.9148,12.9482,12.6889,12.9148,44300.0],["2021-03-29",12.7391,12.8311,12.3711,12.3962,53600.0],["2021-03-30",12.4547,12.7224,12.438,12.622,59700.0],["2021-03-31",12.2958,12.7559,11.7103,12.162,179800.0],["2021-04-01",12.2373,12.7475,12.2122,12.5969,110200.0],["2021-04-05",12.8813,13.0235,12.5802,12.965,87700.0],["2021-04-06",12.8646,12.965,12.714,12.9064,94200.0],["2021-04-07",12.9901,12.9901,12.6137,12.873,116000.0],["2021-04-08",12.8646,13.2912,12.6471,12.8479,88500.0],["2021-04-09",12.9315,13.1657,12.8479,13.0068,84700.0],["2021-04-12",12.9315,12.9315,12.7057,12.8562,65700.0],["2021-04-13",12.7475,12.7475,12.3794,12.5718,46400.0],["2021-04-14",12.5467,12.6889,12.5384,12.5718,63300.0],["2021-04-15",12.8395,12.8395,12.3794,12.5467,61100.0],["2021-04-16",12.6973,12.6973,12.4213,12.5133,45600.0],["2021-04-19",12.4798,12.7391,12.3209,12.4631,103800.0],["2021-04-20",12.4129,12.4547,11.9696,11.978,65000.0],["2021-04-21",11.978,12.2456,11.8358,12.2205,53900.0],["2021-04-22",12.3209,12.3209,11.8358,11.8776,52700.0],["2021-04-23",11.978,12.438,11.9278,12.1369,84100.0],["2021-04-26",12.1536,12.3125,12.0365,12.0532,47500.0],["2021-04-27",12.0532,12.1285,11.8859,12.0198,57300.0],["2021-04-28",12.1034,12.1285,11.7354,11.7772,46300.0],["2021-04-29",11.7772,12.07,11.7772,11.9194,39200.0],["2021-04-30",11.9194,12.1369,11.7939,12.003,83100.0],["2021-05-03",12.0951,12.3962,12.0951,12.254,60300.0],["2021-05-04",12.2372,12.3711,12.0867,12.1369,52300.0],["2021-05-05",12.3293,12.3376,12.1118,12.1787,56600.0],["2021-05-06",12.1703,12.4129,12.0114,12.3376,62100.0],["2021-05-07",12.2122,12.3878,12.1452,12.2623,42000.0],["2021-05-10",12.346,12.4213,11.9194,11.9529,108200.0],["2021-05-11",11.5848,12.003,10.9909,11.8274,65800.0],["2021-05-12",11.9027,12.3293,11.7103,11.7688,84200.0],["2021-05-13",11.7436,12.3922,11.7436,12.2912,60900.0],["2021-05-14",12.4765,12.6702,12.3585,12.6366,107900.0],["2021-05-17",12.3501,12.7208,12.3501,12.645,55400.0],["2021-05-18",12.6534,12.7124,12.6113,12.6366,69300.0],["2021-05-19",12.5102,12.6366,12.2996,12.5523,70100.0],["2021-05-20",12.5607,12.5607,12.2406,12.3922,61900.0],["2021-05-21",12.5692,12.6618,12.4091,12.5776,43200.0],["2021-05-24",12.6366,12.6871,12.5186,12.5692,59500.0],["2021-05-25",12.586,12.6871,12.4765,12.5018,157000.0],["2021-05-26",12.4849,12.5523,12.4007,12.4512,52500.0],["2021-05-27",12.5692,12.7882,12.4175,12.4175,93900.0],["2021-05-28",12.4175,12.4512,12.2912,12.4091,49700.0],["2021-06-01",12.527,12.8135,12.5018,12.7798,82300.0],["2021-06-02",12.7629,12.805,12.7208,12.7798,77500.0],["2021-06-03",12.7629,13.1083,12.7292,13.0578,102300.0],["2021-06-04",13.0578,13.1083,12.9061,13.0662,72000.0],["2021-06-07",13.1757,13.1757,12.9735,13.0662,52500.0],["2021-06-08",13.2515,13.3273,13.0578,13.2178,58500.0],["2021-06-09",13.142,13.142,12.8977,13.0578,58400.0],["2021-06-10",13.0662,13.1083,13.0156,13.0662,67900.0],["2021-06-11",13.0493,13.1167,12.9483,13.0578,145200.0],["2021-06-14",13.0578,13.1083,13.0156,13.0915,68200.0],["2021-06-15",13.0325,13.3273,13.0325,13.1841,59000.0],["2021-06-16",13.2094,13.26,13.0578,13.2263,129900.0],["2021-06-17",13.0746,13.3358,13.0325,13.0746,129200.0],["2021-06-18",13.0578,13.0578,12.6113,12.7208,392300.0],["2021-06-21",12.7545,13.1083,12.6787,13.0156,97800.0],["2021-06-22",13.0156,13.1252,12.8809,13.1167,96400.0],["2021-06-23",13.0746,13.1252,12.9988,13.0156,85600.0],["2021-06-24",13.0493,13.142,12.9735,13.0746,81900.0],["2021-06-25",13.1083,13.1841,12.805,12.8135,541000.0],["2021-06-28",12.9651,12.9651,12.7124,12.9482,109900.0],["2021-06-29",13.0409,13.0409,12.9061,12.9146,84800.0],["2021-06-30",12.9314,12.9735,12.805,12.8556,213800.0],["2021-07-01",12.8724,13.0156,12.8472,12.923,52100.0],["2021-07-02",12.8809,12.8977,12.805,12.8303,49800.0],["2021-07-06",12.8135,12.8135,12.4175,12.527,113200.0],["2021-07-07",12.4681,12.5355,12.2996,12.4259,61700.0],["2021-07-08",12.2322,12.5186,12.0468,12.2322,65800.0],["2021-07-09",12.3838,12.5944,12.0974,12.5102,62000.0],["2021-07-12",12.4344,12.6534,12.3501,12.645,27700.0],["2021-07-13",12.6365,12.864,12.4681,12.5944,82200.0],["2021-07-14",12.6366,12.7713,12.6029,12.6702,80000.0],["2021-07-15",12.6365,12.8219,12.6197,12.7208,43000.0],["2021-07-16",12.805,12.8724,12.7882,12.805,75200.0],["2021-07-19",12.6366,12.6618,12.4344,12.5018,94000.0],["2021-07-20",12.5186,12.9988,12.5186,12.7292,73900.0],["2021-07-21",12.9735,13.0662,12.8303,12.8556,40400.0],["2021-07-22",12.8556,12.9146,12.7039,12.8387,68800.0],["2021-07-23",12.9061,13.0156,12.8219,12.8809,65700.0],["2021-07-26",12.8893,13.0662,12.8556,12.8977,43100.0],["2021-07-27",12.8472,12.923,12.7292,12.8893,72100.0],["2021-07-28",12.9483,13.0746,12.7545,13.0072,49700.0],["2021-07-29",13.0493,13.1589,12.9314,13.1167,24800.0],["2021-07-30",13.1926,13.3442,13.0578,13.0999,46200.0],["2021-08-02",13.2178,13.4116,13.0493,13.1167,70600.0],["2021-08-03",13.1504,13.2431,13.0409,13.1841,66800.0],["2021-08-04",13.083,13.2768,13.0578,13.1757,83400.0],["2021-08-05",13.26,13.42,13.201,13.42,37300.0],["2021-08-06",13.4706,13.639,13.42,13.5127,62300.0],["2021-08-09",13.5127,13.6222,13.3779,13.3863,25300.0],["2021-08-10",13.3779,13.4958,13.3021,13.4958,25400.0],["2021-08-11",13.479,13.5211,13.361,13.5211,32400.0],["2021-08-12",13.5635,13.5635,13.3855,13.5042,33300.0],["2021-08-13",13.5211,13.5211,13.2414,13.2668,23900.0],["2021-08-16",13.1735,13.2583,12.9277,13.1142,43800.0],["2021-08-17",13.0294,13.1057,12.7327,12.8429,39100.0],["2021-08-18",12.7921,13.0888,12.6819,12.6819,33300.0],["2021-08-19",12.5717,12.7412,12.4021,12.614,28200.0],["2021-08-20",12.5547,12.7582,12.3173,12.5886,42600.0],["2021-08-23",12.6734,12.8684,12.5886,12.6988,33000.0],["2021-08-24",12.6564,12.809,12.5717,12.7073,40500.0],["2021-08-25",12.6819,12.8599,12.6225,12.6395,24200.0],["2021-08-26",12.631,12.7666,12.4699,12.5547,37300.0],["2021-08-27",12.6395,13.1057,12.6395,13.0379,57300.0],["2021-08-30",12.8175,12.9108,12.5632,12.631,29800.0],["2021-08-31",13.0294,13.0294,12.6395,12.7073,32400.0],["2021-09-01",12.7666,13.199,12.648,12.7158,38400.0],["2021-09-02",12.6649,12.7751,12.6056,12.6988,28500.0],["2021-09-03",12.5971,12.6903,12.4954,12.6734,26100.0],["2021-09-07",12.648,12.7243,12.5717,12.5886,41300.0],["2021-09-08",12.6225,12.6225,12.4191,12.5208,34900.0],["2021-09-09",12.5462,12.6056,12.2919,12.2919,39300.0],["2021-09-10",12.3173,12.3173,11.9274,12.0206,39500.0],["2021-09-13",11.7494,12.0885,11.7494,11.9528,56600.0],["2021-09-14",11.9444,12.0206,11.6646,11.7494,28800.0],["2021-09-15",11.7324,11.9528,11.4188,11.8935,108300.0],["2021-09-16",11.885,11.9613,11.7239,11.8257,17900.0],["2021-09-17",11.8935,12.08,10.9186,11.0288,679300.0],["2021-09-20",11.2323,11.902,11.0797,11.7663,134300.0],["2021-09-21",11.7748,11.885,11.4866,11.6053,36900.0],["2021-09-22",11.6137,11.7833,11.6137,11.7324,30400.0],["2021-09-23",11.7663,12.1054,11.7663,12.0122,31300.0],["2021-09-24",11.9189,12.1309,11.8172,12.0969,105000.0],["2021-09-27",12.0885,12.4954,12.0376,12.3767,55300.0],["2021-09-28",12.436,12.4445,12.1987,12.4276,148800.0],["2021-09-29",12.0461,12.6225,12.0461,12.5123,88300.0],["2021-09-30",12.4699,12.5971,12.2071,12.258,46500.0],["2021-10-01",12.2834,12.7158,12.258,12.631,72200.0],["2021-10-04",12.5717,12.6395,12.4021,12.4784,26500.0],["2021-10-05",12.5801,12.5801,12.453,12.4784,20800.0],["2021-10-06",12.3513,12.631,12.2326,12.6225,42200.0],["2021-10-07",12.6819,12.8684,12.6819,12.8175,53000.0],["2021-10-08",12.7412,12.8175,12.7243,12.7836,18800.0],["2021-10-11",12.7666,12.9192,12.6056,12.6564,21600.0],["2021-10-12",12.5886,12.7751,12.5378,12.7243,28500.0],["2021-10-13",12.6819,12.6819,12.5038,12.5547,26800.0],["2021-10-14",12.7327,12.8005,12.631,12.7836,36800.0],["2021-10-15",13.0803,13.0803,12.6649,12.7412,90800.0],["2021-10-18",12.6649,12.8175,12.631,12.6734,33300.0],["2021-10-19",12.6564,12.6564,12.5208,12.6056,26100.0],["2021-10-20",12.5971,12.809,12.5971,12.7497,16600.0],["2021-10-21",12.7412,12.8514,12.7158,12.8005,23100.0],["2021-10-22",12.8175,13.0125,12.8175,12.8768,36300.0],["2021-10-25",12.8175,12.9023,12.1139,12.3852,62000.0],["2021-10-26",12.4445,12.6056,12.3343,12.3682,71000.0],["2021-10-27",12.3428,12.3428,12.1902,12.2326,25800.0],["2021-10-28",12.2326,12.4615,12.2326,12.4106,19600.0],["2021-10-29",13.0294,13.0633,12.6141,12.8429,60100.0],["2021-11-01",12.8599,13.2244,12.8345,13.1735,71500.0],["2021-11-02",13.2583,13.2583,13.0464,13.1142,22700.0],["2021-11-03",13.004,13.6228,13.004,13.377,105200.0],["2021-11-04",13.2837,13.3685,13.004,13.2583,39400.0],["2021-11-05",13.4618,13.8009,13.4618,13.5889,87800.0],["2021-11-08",13.7076,13.8602,13.6313,13.8517,67400.0],["2021-11-09",13.733,14.0213,13.4024,13.6059,31100.0],["2021-11-10",13.64,13.6912,13.5718,13.6059,32300.0],["2021-11-11",13.7168,13.7168,13.5547,13.5718,18600.0],["2021-11-12",13.6485,13.7168,12.9576,13.6741,105200.0],["2021-11-15",13.6571,13.7253,13.6059,13.6315,71000.0],["2021-11-16",13.5376,13.6059,13.3756,13.5718,40600.0],["2021-11-17",13.495,13.495,13.222,13.4353,23800.0],["2021-11-18",13.4097,13.495,13.2817,13.4353,35500.0],["2021-11-19",13.3158,13.3158,13.077,13.1282,22200.0],["2021-11-22",13.2988,13.5206,13.2647,13.2647,24700.0],["2021-11-23",13.367,13.5291,13.2988,13.5035,21700.0],["2021-11-24",13.4097,13.4694,13.3329,13.4438,22100.0],["2021-11-26",13.2476,13.35,12.787,13.1367,83000.0],["2021-11-29",13.3414,13.3414,13.0514,13.1026,54600.0],["2021-11-30",13.0941,13.1879,12.9746,13.0343,59100.0],["2021-12-01",13.2732,13.4609,13.1794,13.2647,48800.0],["2021-12-02",13.1367,13.4353,12.9661,13.2903,127500.0],["2021-12-03",13.0941,13.2647,12.8979,12.9746,29100.0],["2021-12-06",13.0514,13.3841,13.0514,13.2135,30400.0],["2021-12-07",13.2903,13.2903,12.5652,12.9832,40300.0],["2021-12-08",12.7614,12.9746,12.7614,12.7955,37400.0],["2021-12-09",12.6505,12.9064,12.5908,12.5908,40300.0],["2021-12-10",12.5908,12.7784,12.5396,12.7017,38200.0],["2021-12-13",12.6164,12.787,12.386,12.4202,28300.0],["2021-12-14",12.369,12.7017,12.0789,12.4372,57200.0],["2021-12-15",12.5567,12.5822,12.2751,12.4543,51500.0],["2021-12-16",12.5737,12.6675,12.2154,12.369,44000.0],["2021-12-17",12.369,12.386,12.0278,12.3178,112800.0],["2021-12-20",12.241,12.2837,11.9425,12.2069,51400.0],["2021-12-21",12.2325,12.5225,12.2325,12.4969,67900.0],["2021-12-22",12.4287,12.642,12.2837,12.6164,63600.0],["2021-12-23",12.6505,12.8979,12.5737,12.7699,21000.0],["2021-12-27",12.6675,12.9917,12.5652,12.9064,45100.0],["2021-12-28",12.8552,13.1026,12.7273,12.8979,30300.0],["2021-12-29",12.8637,12.9832,12.6846,12.949,22800.0],["2021-12-30",12.9405,12.9405,12.804,12.804,15900.0],["2021-12-31",13.0088,13.0088,12.7443,12.8296,14800.0],["2022-01-03",12.9576,13.4865,12.9064,13.222,69400.0],["2022-01-04",13.222,13.6571,13.222,13.5206,83400.0],["2022-01-05",13.6656,13.6827,13.512,13.6059,51700.0],["2022-01-06",13.6315,13.7765,13.5888,13.6656,30700.0],["2022-01-07",13.64,13.6656,13.512,13.5718,26500.0],["2022-01-10",13.5291,13.5462,13.35,13.5462,17600.0],["2022-01-11",13.5462,13.5462,13.3159,13.4353,16100.0],["2022-01-12",13.0002,13.4267,12.9576,13.3073,36600.0],["2022-01-13",13.4353,13.5803,13.3841,13.4865,23600.0],["2022-01-14",13.4097,13.7082,13.4097,13.6656,26800.0],["2022-01-18",13.4865,13.7594,13.2561,13.3756,40200.0],["2022-01-19",13.3841,13.6485,13.077,13.205,28400.0],["2022-01-20",13.2903,13.4012,12.8296,12.8637,34300.0],["2022-01-21",12.7102,13.3158,12.6078,12.8723,45700.0],["2022-01-24",12.7187,13.2903,12.7187,13.2391,40800.0],["2022-01-25",13.0855,13.3841,12.7784,13.2305,38300.0],["2022-01-26",13.4694,13.6741,12.7784,12.9832,41000.0],["2022-01-27",12.9746,13.0685,12.6164,12.659,19200.0],["2022-01-28",13.3329,13.3329,12.6249,12.949,33800.0],["2022-01-31",12.9576,12.9576,12.5481,12.6761,127600.0],["2022-02-01",12.659,12.9405,12.4458,12.8552,198500.0],["2022-02-02",12.6334,12.787,12.6078,12.6505,37200.0],["2022-02-03",12.6078,12.7955,12.4372,12.6164,34800.0],["2022-02-04",12.5396,12.7614,12.4116,12.7102,30700.0],["2022-02-07",12.6334,12.8296,12.6164,12.7017,27400.0],["2022-02-08",12.7443,12.9405,12.7443,12.9405,22500.0],["2022-02-09",12.9832,13.0173,12.6078,12.6334,35900.0],["2022-02-10",12.5475,12.788,12.5046,12.6077,39500.0],["2022-02-11",12.5304,12.7708,12.5304,12.642,34500.0],["2022-02-14",12.7193,12.7193,12.3242,12.4015,54300.0],["2022-02-15",12.5475,12.7966,12.539,12.7107,26700.0],["2022-02-16",12.6334,12.831,12.6248,12.7537,38900.0],["2022-02-17",12.6334,12.7193,12.5819,12.5819,32000.0],["2022-02-18",12.4702,12.6592,12.4702,12.5304,28400.0],["2022-02-22",12.4617,12.7193,12.4617,12.5733,26300.0],["2022-02-23",12.8052,12.8052,12.2985,12.3844,27900.0],["2022-02-24",12.2641,12.3157,11.9464,12.2298,48200.0],["2022-02-25",12.3758,12.6077,12.3758,12.5561,20200.0],["2022-02-28",12.4617,12.5218,12.2641,12.2813,53500.0],["2022-03-01",12.1009,12.1267,11.9206,12.0322,71300.0],["2022-03-02",12.1954,12.6506,12.1954,12.496,31200.0],["2022-03-03",12.5905,12.5905,12.3242,12.4015,24600.0],["2022-03-04",12.2126,12.2899,12.1353,12.2212,23500.0],["2022-03-07",12.2555,12.2555,11.8433,11.8777,44300.0],["2022-03-08",11.9206,12.1267,11.7918,11.8433,26800.0],["2022-03-09",12.0408,12.2212,11.9807,12.0322,25200.0],["2022-03-10",11.9807,12.1439,11.8347,12.0408,30100.0],["2022-03-11",12.0237,12.35,12.0237,12.2126,61900.0],["2022-03-14",12.4445,12.6077,12.2212,12.2212,27500.0],["2022-03-15",12.3672,12.3929,12.0752,12.0838,78100.0],["2022-03-16",12.204,12.4531,12.1525,12.3844,155400.0],["2022-03-17",12.2641,12.3242,12.2298,12.2985,40200.0],["2022-03-18",12.2813,12.2899,12.0151,12.2384,95400.0],["2022-03-21",12.2212,12.3758,12.1525,12.204,30900.0],["2022-03-22",12.3672,12.3672,12.1353,12.2899,29600.0],["2022-03-23",12.1868,12.1868,11.9464,11.9807,30000.0],["2022-03-24",12.0237,12.1353,11.9721,12.1181,31800.0],["2022-03-25",12.1868,12.35,12.1095,12.3157,33900.0],["2022-03-28",12.2555,12.4273,12.2555,12.4187,78100.0],["2022-03-29",12.5561,12.6334,12.2727,12.3929,54200.0],["2022-03-30",12.8567,12.8567,12.0752,12.0838,46200.0],["2022-03-31",12.0408,12.1954,11.9464,12.0065,95300.0],["2022-04-01",12.1095,12.1095,11.8605,11.8948,49600.0],["2022-04-04",11.8605,12.1181,11.7746,12.0322,63300.0],["2022-04-05",12.0237,12.0666,11.8691,11.8948,42700.0],["2022-04-06",11.8948,11.9034,11.7316,11.766,47000.0],["2022-04-07",11.7402,11.7832,11.6114,11.7145,37500.0],["2022-04-08",11.7231,11.912,11.7231,11.8004,41200.0],["2022-04-11",11.9464,11.9464,11.7059,11.7316,23300.0],["2022-04-12",11.7746,11.8519,11.6887,11.7402,29200.0],["2022-04-13",11.6629,11.8261,11.6629,11.7746,40800.0],["2022-04-14",11.7746,11.8347,11.62,11.7402,26900.0],["2022-04-18",11.6973,11.8862,11.6973,11.7402,32700.0],["2022-04-19",11.9292,12.0322,11.9292,11.9979,21400.0],["2022-04-20",12.1095,12.3071,12.1095,12.2126,30600.0],["2022-04-21",12.3242,12.35,11.9292,11.9378,30500.0],["2022-04-22",11.8605,11.9807,11.7231,11.7316,40900.0],["2022-04-25",11.6286,11.8519,11.6286,11.7574,48200.0],["2022-04-26",11.62,11.7832,11.6114,11.7402,63800.0],["2022-04-27",11.6629,11.8862,11.6114,11.7231,54400.0],["2022-04-28",11.9034,11.9206,11.6801,11.8433,32900.0],["2022-04-29",11.7059,11.8433,11.6458,11.7231,103900.0],["2022-05-02",11.7059,11.7832,11.4568,11.5084,78500.0],["2022-05-03",11.4912,11.6458,11.3795,11.4311,53700.0],["2022-05-04",11.4654,11.7918,11.4654,11.7231,38800.0],["2022-05-05",11.5942,11.62,11.3795,11.4568,37300.0],["2022-05-06",11.5513,11.5513,11.328,11.4139,41100.0],["2022-05-09",11.3881,11.4912,11.3194,11.4225,38600.0],["2022-05-10",11.4568,11.5942,11.3108,11.4139,32100.0],["2022-05-11",11.4311,11.4998,11.3366,11.3538,36800.0],["2022-05-12",11.3105,11.4663,11.198,11.3278,48900.0],["2022-05-13",11.3365,11.397,11.198,11.2932,40900.0],["2022-05-16",11.1893,11.9336,11.0855,11.1201,58000.0],["2022-05-17",11.2499,11.4316,11.2153,11.3451,33700.0],["2022-05-18",11.2413,11.4057,11.1807,11.224,57300.0],["2022-05-19",11.1288,11.2672,10.999,11.0768,78800.0],["2022-05-20",11.1374,11.2759,11.0941,11.2066,40000.0],["2022-05-23",11.3538,11.4663,11.224,11.2413,45500.0],["2022-05-24",11.3797,11.3797,11.1288,11.3105,55200.0],["2022-05-25",11.4403,11.449,11.172,11.2672,48400.0],["2022-05-26",11.3624,11.5615,11.2413,11.3451,50400.0],["2022-05-27",11.423,11.5615,11.2586,11.5528,49300.0],["2022-05-31",11.4836,11.7086,11.423,11.6826,42100.0],["2022-06-01",11.6826,11.6826,11.4403,11.622,47100.0],["2022-06-02",11.622,11.7691,11.5874,11.7432,33500.0],["2022-06-03",11.6307,11.6653,11.4836,11.5182,54100.0],["2022-06-06",11.5441,11.6134,11.5441,11.5874,28600.0],["2022-06-07",11.6826,11.7605,11.5182,11.7345,41500.0],["2022-06-08",11.5961,11.648,11.5528,11.6134,46900.0],["2022-06-09",11.5528,11.5615,11.4316,11.4403,40400.0],["2022-06-10",11.3191,11.3451,11.2499,11.3105,49300.0],["2022-06-13",11.172,11.3278,11.1288,11.1634,60400.0],["2022-06-14",11.2153,11.2932,11.1634,11.2586,41500.0],["2022-06-15",11.3884,11.4663,11.2153,11.2845,38800.0],["2022-06-16",11.0595,11.198,11.0336,11.0768,116300.0],["2022-06-17",11.0163,11.4316,11.0163,11.4143,288800.0],["2022-06-21",11.4922,11.5268,11.3105,11.4057,70900.0],["2022-06-22",11.6393,11.6393,11.3797,11.4057,50400.0],["2022-06-23",11.5355,11.5355,11.3451,11.4576,68100.0],["2022-06-24",11.4663,12.297,11.4576,12.1239,432600.0],["2022-06-27",12.1932,12.3576,11.7605,11.7605,112900.0],["2022-06-28",11.7691,11.8384,11.7259,11.7691,65300.0],["2022-06-29",11.7345,11.7951,11.7172,11.7778,63300.0],["2022-06-30",11.648,11.9422,11.6134,11.7951,53600.0],["2022-07-01",11.8211,11.8903,11.674,11.8211,41800.0],["2022-07-05",11.6566,11.7518,11.4749,11.6134,46200.0],["2022-07-06",11.5701,11.674,11.4403,11.449,30700.0],["2022-07-07",11.5441,11.5441,11.3884,11.397,35800.0],["2022-07-08",11.4403,11.4576,11.3278,11.3624,35000.0],["2022-07-11",11.3018,11.3797,11.3018,11.3365,34700.0],["2022-07-12",11.2759,11.4316,11.224,11.3018,51100.0],["2022-07-13",11.2499,11.3278,11.2153,11.2586,29600.0],["2022-07-14",11.1634,11.172,11.0336,11.0336,46000.0],["2022-07-15",11.2326,11.2672,11.1288,11.1634,47300.0],["2022-07-18",11.172,11.423,11.172,11.3797,34100.0],["2022-07-19",11.423,11.6999,11.423,11.6393,26300.0],["2022-07-20",11.6393,11.7518,11.5441,11.6826,48800.0],["2022-07-21",11.5961,11.7086,11.5182,11.5701,47200.0],["2022-07-22",11.4922,11.5441,11.3797,11.4057,53700.0],["2022-07-25",11.4576,11.622,11.3191,11.5095,71700.0],["2022-07-26",11.5009,11.5528,11.4143,11.4316,48500.0],["2022-07-27",11.5182,11.5701,11.3711,11.5095,53300.0],["2022-07-28",11.5182,11.5615,11.4143,11.5355,63700.0],["2022-07-29",11.5961,11.9336,11.5961,11.7259,83600.0],["2022-08-01",11.6393,11.8557,11.5528,11.7518,92400.0],["2022-08-02",11.7691,11.9163,11.5701,11.6393,120000.0],["2022-08-03",11.7086,11.9422,11.6913,11.899,51500.0],["2022-08-04",11.9076,11.9682,11.8124,11.9163,78400.0],["2022-08-05",11.8557,12.0288,11.8557,11.9855,44000.0],["2022-08-08",12.0374,12.0893,11.9076,12.0461,46300.0],["2022-08-09",12.0201,12.0893,11.8211,11.899,26200.0],["2022-08-10",12.0461,12.0807,12.0114,12.0374,25700.0],["2022-08-11",12.0984,12.2379,12.081,12.1594,30700.0],["2022-08-12",12.2292,12.3425,12.203,12.2553,46200.0],["2022-08-15",12.2292,12.3774,12.1943,12.3599,21600.0],["2022-08-16",12.3251,12.5604,12.3076,12.5255,43700.0],["2022-08-17",12.3948,12.482,12.3948,12.4471,36900.0],["2022-08-18",12.482,12.482,12.2553,12.3861,64300.0],["2022-08-19",12.2466,12.5081,12.1769,12.2553,90700.0],["2022-08-22",12.0897,12.0897,11.8457,11.8892,33300.0],["2022-08-23",11.8805,11.8979,11.7062,11.7323,41300.0],["2022-08-24",11.6016,11.6452,11.5493,11.5493,31800.0],["2022-08-25",11.5493,11.7323,11.4708,11.6713,83700.0],["2022-08-26",11.7498,11.7585,11.5406,11.619,31500.0],["2022-08-29",11.4883,11.7846,11.4796,11.4883,54400.0],["2022-08-30",11.5406,11.5929,11.4273,11.4883,31100.0],["2022-08-31",11.4708,11.5057,11.4273,11.4273,24500.0],["2022-09-01",11.436,11.4796,11.3052,11.3575,42900.0],["2022-09-02",11.3837,11.4098,11.2529,11.2616,24400.0],["2022-09-06",11.3662,11.3662,11.0089,11.1222,42200.0],["2022-09-07",11.0612,11.2791,11.035,11.2529,30000.0],["2022-09-08",11.1396,11.436,11.096,11.2093,15500.0],["2022-09-09",11.1309,11.2442,11.1309,11.1919,17500.0],["2022-09-12",11.2791,11.3314,11.2442,11.2878,27100.0],["2022-09-13",11.4708,11.558,10.9827,11.0612,53100.0],["2022-09-14",11.1571,11.1571,10.9566,11.0176,34300.0],["2022-09-15",10.9653,11.2355,10.9653,11.035,18600.0],["2022-09-16",11.0002,11.1396,10.8956,11.1135,64000.0],["2022-09-19",11.2268,11.3575,11.096,11.3314,24600.0],["2022-09-20",11.3488,11.3488,11.1483,11.2181,20100.0],["2022-09-21",11.3401,11.3401,11.0612,11.1135,33100.0],["2022-09-22",10.9653,11.1135,10.9217,11.0612,42600.0],["2022-09-23",11.0002,11.0002,10.8171,10.9391,45700.0],["2022-09-26",10.913,10.9479,10.7474,10.7997,82200.0],["2022-09-27",10.852,10.852,10.5905,10.6253,24500.0],["2022-09-28",10.6602,10.8956,10.6602,10.8345,36300.0],["2022-09-29",10.6951,10.7299,10.5992,10.6515,43200.0],["2022-09-30",10.6776,10.7561,10.5643,10.573,31400.0],["2022-10-03",10.7822,10.7822,10.5905,10.6951,34800.0],["2022-10-04",10.7648,11.1048,10.7648,11.0437,28000.0],["2022-10-05",10.8956,10.9827,10.7648,10.8345,45900.0],["2022-10-06",10.7561,10.8171,10.7299,10.7735,18400.0],["2022-10-07",10.6951,10.6951,10.4859,10.512,36900.0],["2022-10-10",10.4685,10.6341,10.4597,10.5469,29100.0],["2022-10-11",10.4772,10.8258,10.451,10.5905,38400.0],["2022-10-12",10.5643,10.6864,10.4597,10.5469,24100.0],["2022-10-13",10.7299,10.9391,10.4859,10.8956,53600.0],["2022-10-14",10.9653,11.0002,10.7648,10.8258,33700.0],["2022-10-17",10.8956,10.974,10.852,10.913,25000.0],["2022-10-18",10.9827,11.0612,10.8084,10.8956,31000.0],["2022-10-19",10.8781,10.9043,10.6602,10.8781,26000.0],["2022-10-20",10.6253,10.8258,10.512,10.6253,24200.0],["2022-10-21",10.7038,10.7822,10.5556,10.7299,38600.0],["2022-10-24",10.7735,10.9914,10.6864,10.9391,23100.0],["2022-10-25",10.9304,11.1658,10.852,11.0263,50700.0],["2022-10-26",11.157,11.2616,10.974,11.0002,23300.0],["2022-10-27",11.1222,11.2791,11.035,11.0873,27200.0],["2022-10-28",11.3401,11.3401,11.1832,11.2791,50100.0],["2022-10-31",11.3662,11.375,11.1396,11.2355,26200.0],["2022-11-01",11.2616,11.3488,11.157,11.2006,63600.0],["2022-11-02",11.2093,11.3052,10.974,11.0002,28900.0],["2022-11-03",10.8956,10.9653,10.7822,10.7997,37500.0],["2022-11-04",10.8868,11.0263,10.8084,10.8956,61100.0],["2022-11-07",11.0089,11.0089,10.7299,10.7299,35500.0],["2022-11-08",10.8084,10.8084,10.6341,10.7212,54500.0],["2022-11-09",10.7212,10.8084,10.5905,10.6079,20300.0],["2022-11-10",10.8628,11.2231,10.7134,11.144,50700.0],["2022-11-11",11.1001,11.4165,11.0386,11.0913,34100.0],["2022-11-14",11.1264,11.144,10.9067,10.9507,23800.0],["2022-11-15",10.9858,11.1177,10.8276,10.9682,42800.0],["2022-11-16",11.021,11.021,10.8276,10.8716,33600.0],["2022-11-17",10.8452,10.9155,10.8013,10.8892,21800.0],["2022-11-18",11.0386,11.0649,10.9682,10.9682,24700.0],["2022-11-21",11.0561,11.1001,10.9507,10.977,26000.0],["2022-11-22",11.0298,11.0386,10.8979,10.9858,13400.0],["2022-11-23",10.9858,11.0122,10.8892,10.9419,13600.0],["2022-11-25",10.9331,11.0122,10.9243,10.9243,3900.0],["2022-11-28",10.9331,11.3901,10.6958,10.7573,54700.0],["2022-11-29",10.7661,10.8188,10.7222,10.7397,20500.0],["2022-11-30",10.7046,10.9067,10.6343,10.854,54500.0],["2022-12-01",10.9419,10.9419,10.8188,10.8892,42500.0],["2022-12-02",10.8892,10.8979,10.7749,10.854,27700.0],["2022-12-05",10.8101,10.8276,10.5288,10.6519,63200.0],["2022-12-06",10.5903,10.6958,10.5552,10.6519,76100.0],["2022-12-07",10.6343,10.6694,10.5991,10.6167,30900.0],["2022-12-08",10.6519,10.7046,10.5903,10.6519,30000.0],["2022-12-09",10.6079,10.6519,10.5991,10.6167,21900.0],["2022-12-12",10.6079,10.6782,10.5815,10.6255,31600.0],["2022-12-13",10.8188,10.8804,10.5464,10.7134,102700.0],["2022-12-14",10.8628,10.8628,10.5552,10.5991,41300.0],["2022-12-15",10.5288,10.6167,10.3794,10.397,37000.0],["2022-12-16",10.2652,10.3882,10.2652,10.3794,105600.0],["2022-12-19",10.4058,10.4321,10.3355,10.3794,67100.0],["2022-12-20",10.3794,10.4234,10.3003,10.3179,18600.0],["2022-12-21",10.3267,10.4849,10.3003,10.4058,29600.0],["2022-12-22",10.3706,10.3706,10.2476,10.3355,46200.0],["2022-12-23",10.3706,10.4321,10.3179,10.3355,35400.0],["2022-12-27",10.3355,10.3794,10.3091,10.3355,17400.0],["2022-12-28",10.4321,10.4321,10.2827,10.3267,194800.0],["2022-12-29",10.4058,10.4849,10.353,10.3882,65400.0],["2022-12-30",10.3882,10.4321,10.3443,10.4146,33900.0],["2023-01-03",10.4673,10.9155,10.2915,10.353,55300.0],["2023-01-04",10.4497,10.4849,10.3794,10.397,43000.0],["2023-01-05",10.397,10.397,10.2476,10.2827,32000.0],["2023-01-06",10.3882,10.5024,10.3618,10.4849,52000.0],["2023-01-09",10.4849,10.5112,10.353,10.3882,23700.0],["2023-01-10",10.3706,10.5024,10.3443,10.4497,28300.0],["2023-01-11",10.5112,10.5376,10.4146,10.5112,16600.0],["2023-01-12",10.5288,10.7134,10.5112,10.6519,31200.0],["2023-01-13",10.5728,10.6782,10.4321,10.6167,18600.0],["2023-01-17",10.564,10.5903,10.5112,10.5464,21700.0],["2023-01-18",10.5112,10.5376,10.4497,10.4849,27700.0],["2023-01-19",10.4409,10.4937,10.4234,10.4761,19200.0],["2023-01-20",10.5376,10.5815,10.4497,10.5815,44900.0],["2023-01-23",10.6255,10.6431,10.5112,10.5288,30800.0],["2023-01-24",10.5112,10.564,10.5112,10.5288,12900.0],["2023-01-25",10.5112,10.5376,10.4409,10.4849,24800.0],["2023-01-26",10.564,10.6079,10.4585,10.6079,21700.0],["2023-01-27",10.6782,10.6782,10.353,10.353,23700.0],["2023-01-30",10.3706,10.52,10.2036,10.2036,35900.0],["2023-01-31",10.2036,10.4497,10.2036,10.4058,36800.0],["2023-02-01",10.6343,10.7222,10.4937,10.5112,64600.0],["2023-02-02",10.5376,10.8452,10.5376,10.7661,45800.0],["2023-02-03",10.7661,10.7925,10.6079,10.7397,38600.0],["2023-02-06",10.7661,10.854,10.7134,10.8364,26400.0],["2023-02-07",10.8716,10.9155,10.6255,10.6519,58100.0],["2023-02-08",10.5903,10.6606,10.4673,10.5024,51200.0],["2023-02-09",10.5734,10.6265,10.4315,10.4759,24300.0],["2023-02-10",10.4404,10.6531,10.4315,10.6177,28400.0],["2023-02-13",10.6974,10.8658,10.6708,10.8215,69400.0],["2023-02-14",10.724,10.8304,10.6531,10.7595,31100.0],["2023-02-15",10.7152,10.8481,10.6974,10.7595,34700.0],["2023-02-16",10.6797,10.6797,10.4759,10.5556,43100.0],["2023-02-17",10.6265,10.8126,10.5202,10.7506,71700.0],["2023-02-21",10.6531,10.6797,10.5556,10.5822,35100.0],["2023-02-22",10.6531,10.6708,10.4936,10.4936,71900.0],["2023-02-23",10.5025,10.5645,10.4315,10.4847,30900.0],["2023-02-24",10.467,10.4847,10.3872,10.4847,39600.0],["2023-02-27",10.467,10.5556,10.4315,10.4581,16700.0],["2023-02-28",10.4493,10.4936,10.3784,10.3784,42200.0],["2023-03-01",10.3784,10.405,10.3163,10.3163,73200.0],["2023-03-02",10.2986,10.3075,10.21,10.2809,38800.0],["2023-03-03",10.3518,10.3518,10.2366,10.3252,19500.0],["2023-03-06",10.3695,10.3695,10.1479,10.2454,84200.0],["2023-03-07",10.2809,10.2809,10.0859,10.1479,38400.0],["2023-03-08",10.1302,10.1391,10.0239,10.0504,31800.0],["2023-03-09",10.0061,10.0061,9.43,9.5364,47000.0],["2023-03-10",9.4478,9.5187,8.9692,9.0755,145400.0],["2023-03-13",8.8894,8.9603,8.2867,8.3931,94000.0],["2023-03-14",8.8983,9.0755,8.6944,8.7476,77900.0],["2023-03-15",8.7476,9.0135,8.5172,8.9337,83700.0],["2023-03-16",8.9426,8.978,8.7122,8.854,74700.0],["2023-03-17",8.7831,8.7919,8.3754,8.4551,163400.0],["2023-03-20",8.5704,8.6413,8.4995,8.5615,103400.0],["2023-03-21",8.721,8.8806,8.5969,8.8806,87200.0],["2023-03-22",8.8894,9.0135,8.5526,8.5792,56000.0],["2023-03-23",8.5881,8.6324,8.3931,8.4285,58300.0],["2023-03-24",8.3754,8.5349,8.3133,8.4906,41200.0],["2023-03-27",8.6324,8.7122,8.5438,8.6235,52200.0],["2023-03-28",8.6058,8.6501,8.5172,8.5881,30500.0],["2023-03-29",8.5881,8.5881,8.4729,8.5792,61200.0],["2023-03-30",8.6147,8.6767,8.4285,8.4995,46300.0],["2023-03-31",8.5172,8.6058,8.4285,8.5349,107500.0],["2023-04-03",8.6235,8.6235,8.4197,8.464,53500.0],["2023-04-04",8.5526,8.5526,8.1272,8.3576,81900.0],["2023-04-05",8.2956,8.402,8.2513,8.3399,55100.0],["2023-04-06",8.3311,8.5704,8.3311,8.4285,55100.0],["2023-04-10",8.4463,8.6501,8.4197,8.5704,133900.0],["2023-04-11",8.5349,8.7476,8.4817,8.659,62900.0],["2023-04-12",8.6944,8.7742,8.5526,8.7033,45800.0],["2023-04-13",8.6678,8.7565,8.5969,8.7033,36900.0],["2023-04-14",8.7742,8.7742,8.5438,8.5526,32700.0],["2023-04-17",8.4995,8.6944,8.4995,8.6767,29400.0],["2023-04-18",8.6413,8.6413,8.5083,8.5438,54100.0],["2023-04-19",8.6235,8.6413,8.526,8.6235,22900.0],["2023-04-20",8.5615,8.5969,8.4817,8.5349,19200.0],["2023-04-21",8.4817,8.4994,8.4285,8.4374,21200.0],["2023-04-24",8.4374,8.5083,8.3133,8.3133,30700.0],["2023-04-25",8.2602,8.3222,7.9411,7.9677,42800.0],["2023-04-26",7.9854,8.074,7.9056,7.9854,31500.0],["2023-04-27",8.0474,8.0918,7.8436,7.9854,57700.0],["2023-04-28",8.3045,8.3045,7.817,7.8436,46000.0],["2023-05-01",7.8879,7.9765,7.817,7.8879,60000.0],["2023-05-02",7.95,7.95,6.9041,6.9396,74100.0],["2023-05-03",7.0814,7.0814,6.7535,6.7623,71200.0],["2023-05-04",6.6471,6.7535,6.2128,6.3812,86900.0],["2023-05-05",6.5496,6.6914,6.3812,6.5142,47300.0],["2023-05-08",6.5585,6.5851,6.3369,6.4787,58400.0],["2023-05-09",6.4433,6.5408,6.3015,6.461,35500.0],["2023-05-10",6.5496,6.6383,6.3901,6.6383,55600.0],["2023-05-11",6.5574,6.6922,6.3778,6.3957,68000.0],["2023-05-12",6.4496,6.5305,6.2969,6.3508,43700.0],["2023-05-15",6.3059,6.4406,6.3059,6.3688,43200.0],["2023-05-16",6.3688,6.4945,6.3418,6.3778,29000.0],["2023-05-17",6.4406,6.8898,6.3957,6.8269,43400.0],["2023-05-18",6.7371,7.0335,6.7281,6.9706,80600.0],["2023-05-19",7.0335,7.0335,6.6562,6.6922,36300.0],["2023-05-22",6.6922,6.7281,6.5484,6.6652,59600.0],["2023-05-23",6.6652,6.9527,6.6562,6.8269,61500.0],["2023-05-24",6.8179,6.8628,6.6742,6.7999,73700.0],["2023-05-25",6.755,6.7999,6.5484,6.6652,35800.0],["2023-05-26",6.7011,6.7371,6.5933,6.6922,49000.0],["2023-05-30",6.6832,6.7101,6.6023,6.6383,70100.0],["2023-05-31",6.6293,6.7101,6.5305,6.6203,50000.0],["2023-06-01",6.6472,6.8269,6.6472,6.791,63500.0],["2023-06-02",6.8538,7.0066,6.7191,6.9886,110200.0],["2023-06-05",6.9616,6.9616,6.8808,6.9167,82400.0],["2023-06-06",6.8988,7.2132,6.8988,7.0874,99700.0],["2023-06-07",7.1143,7.3748,7.1143,7.3299,131200.0],["2023-06-08",7.285,7.4916,7.2132,7.4557,50600.0],["2023-06-09",7.3928,7.5006,7.3838,7.4557,37200.0],["2023-06-12",7.4557,7.4557,7.2491,7.3479,47200.0],["2023-06-13",7.3569,7.6353,7.3569,7.6174,58800.0],["2023-06-14",7.6264,7.6264,7.285,7.312,62100.0],["2023-06-15",7.285,7.5186,7.285,7.4647,43200.0],["2023-06-16",7.5276,8.1743,7.3659,8.1743,555200.0],["2023-06-20",8.1294,8.1294,7.6084,7.6084,183200.0],["2023-06-21",7.5994,7.5994,7.4467,7.5545,89600.0],["2023-06-22",7.5365,7.5904,7.4377,7.5365,75000.0],["2023-06-23",7.4737,7.9048,7.2221,7.7881,444400.0],["2023-06-26",7.797,7.824,7.6623,7.7162,87800.0],["2023-06-27",7.7072,7.7162,7.5455,7.5635,40800.0],["2023-06-28",7.5455,7.5545,7.4377,7.5006,34400.0],["2023-06-29",7.5635,7.5904,7.4647,7.5455,49700.0],["2023-06-30",7.5725,7.6264,7.5276,7.5635,101300.0],["2023-07-03",7.5545,7.6623,7.5545,7.6084,21000.0],["2023-07-05",7.5994,7.6982,7.5186,7.5814,61200.0],["2023-07-06",7.5096,7.5096,7.312,7.3479,71500.0],["2023-07-07",7.3659,7.5545,7.3659,7.5186,72600.0],["2023-07-10",7.5096,7.6264,7.4557,7.4737,29500.0],["2023-07-11",7.4737,7.5904,7.4737,7.5635,35600.0],["2023-07-12",7.6713,7.7611,7.6084,7.7072,49800.0],["2023-07-13",7.7252,7.797,7.6713,7.7072,39600.0],["2023-07-14",7.7252,7.7252,7.5635,7.5994,33800.0],["2023-07-17",7.5994,7.8689,7.5994,7.806,66200.0],["2023-07-18",7.7521,8.0845,7.7521,8.0845,41200.0],["2023-07-19",8.0845,8.345,8.0755,8.309,67200.0],["2023-07-20",8.3001,8.4258,8.2911,8.4258,36800.0],["2023-07-21",8.4348,8.4438,8.3001,8.3001,39600.0],["2023-07-24",8.3091,8.5157,8.3091,8.4618,27000.0],["2023-07-25",8.4887,8.5246,8.4438,8.4618,37300.0],["2023-07-26",8.5785,8.839,8.5785,8.8121,45300.0],["2023-07-27",8.8211,8.9109,8.6594,8.7133,68700.0],["2023-07-28",8.0216,8.5157,7.8869,8.4168,112900.0],["2023-07-31",8.4438,8.5785,8.3899,8.5426,55700.0],["2023-08-01",8.5336,8.5965,8.4797,8.5875,184900.0],["2023-08-02",8.5336,8.6414,8.3809,8.6234,30600.0],["2023-08-03",8.6055,8.7312,8.6055,8.7043,48400.0],["2023-08-04",8.7043,8.8211,8.7043,8.7762,36000.0],["2023-08-07",8.7851,8.875,8.7762,8.839,52100.0],["2023-08-08",8.8211,8.8211,8.6684,8.7851,49300.0],["2023-08-09",8.7133,8.7492,8.6684,8.6684,46100.0],["2023-08-10",8.6865,8.741,8.6048,8.6956,29900.0],["2023-08-11",8.7047,8.7137,8.6321,8.6774,35400.0],["2023-08-14",8.6321,8.6593,8.4414,8.4505,81200.0],["2023-08-15",8.4414,8.4414,8.1964,8.3325,53300.0],["2023-08-16",8.3325,8.3779,8.1964,8.2145,56000.0],["2023-08-17",8.2962,8.3325,8.1782,8.2599,25400.0],["2023-08-18",8.2599,8.3234,8.2054,8.2599,41100.0],["2023-08-21",8.2781,8.2781,8.0965,8.1056,34800.0],["2023-08-22",8.1328,8.1328,7.9059,7.9604,58500.0],["2023-08-23",7.9513,8.0965,7.915,8.0511,29800.0],["2023-08-24",8.033,8.1691,8.033,8.1238,40200.0],["2023-08-25",8.1419,8.1873,7.9967,8.0784,52800.0],["2023-08-28",8.0874,8.1691,7.9876,8.0058,71200.0],["2023-08-29",7.9967,8.1691,7.9967,8.1056,25700.0],["2023-08-30",8.1056,8.1328,8.0148,8.0874,42700.0],["2023-08-31",8.0874,8.1964,8.0421,8.0602,25300.0],["2023-09-01",8.0965,8.1964,8.0965,8.151,35500.0],["2023-09-05",8.1147,8.3507,7.9059,7.9694,73300.0],["2023-09-06",8.0784,8.0784,7.6971,7.7244,75900.0],["2023-09-07",7.6608,7.7153,7.5065,7.5428,145300.0],["2023-09-08",7.5973,7.679,7.4884,7.6336,29700.0],["2023-09-11",7.7153,7.7244,7.5701,7.6427,48600.0],["2023-09-12",7.6699,7.6971,7.6155,7.6518,20200.0],["2023-09-13",7.6881,7.6881,7.5247,7.6064,29600.0],["2023-09-14",7.679,7.7607,7.5791,7.6518,31400.0],["2023-09-15",7.6427,7.6699,7.325,7.3976,307100.0],["2023-09-18",7.4067,7.4611,7.3976,7.4067,35300.0],["2023-09-19",7.4158,7.4611,7.3159,7.3795,34600.0],["2023-09-20",7.4248,7.4702,7.2887,7.2978,23400.0],["2023-09-21",7.2705,7.3613,7.1979,7.2161,22800.0],["2023-09-22",7.2161,7.2615,7.1253,7.1616,36900.0],["2023-09-25",7.2161,7.2433,7.1071,7.2161,25300.0],["2023-09-26",7.2161,7.2615,7.089,7.1707,27300.0],["2023-09-27",7.2251,7.2796,7.1435,7.2342,36800.0],["2023-09-28",7.2705,7.3704,7.2433,7.2796,42800.0],["2023-09-29",7.3431,7.4067,7.325,7.3976,33600.0],["2023-10-02",7.3976,7.3976,7.2161,7.2433,26100.0],["2023-10-03",7.2615,7.2615,7.1071,7.1344,26200.0],["2023-10-04",7.1253,7.1798,7.0527,7.1435,31100.0],["2023-10-05",7.207,7.2705,7.1525,7.2433,37100.0],["2023-10-06",7.1616,7.2705,7.1525,7.1979,53700.0],["2023-10-09",7.1798,7.2615,7.1707,7.1979,19600.0],["2023-10-10",7.2433,7.325,7.2251,7.2796,36000.0],["2023-10-11",7.3795,7.3885,7.2796,7.3704,23000.0],["2023-10-12",7.325,7.3795,7.207,7.3522,58900.0],["2023-10-13",7.3976,7.3976,7.1798,7.1888,17300.0],["2023-10-16",7.2887,7.3341,7.1979,7.2433,37800.0],["2023-10-17",7.2705,7.4248,7.2705,7.3613,33400.0],["2023-10-18",7.3522,7.3613,7.1253,7.1435,23700.0],["2023-10-19",7.1525,7.2251,7.0799,7.0799,21800.0],["2023-10-20",7.1071,7.1071,6.9438,6.9528,33100.0],["2023-10-23",6.8984,7.0527,6.8984,6.9256,91400.0],["2023-10-24",6.9438,7.0799,6.8439,6.9982,42700.0],["2023-10-25",7.0345,7.0345,6.8712,7.0073,37400.0],["2023-10-26",7.0618,7.2615,6.9982,7.1253,65000.0],["2023-10-27",7.6245,7.797,7.325,7.5338,554300.0],["2023-10-30",7.6699,8.623,7.6699,8.4414,176000.0],["2023-10-31",8.4324,8.623,8.3597,8.4959,51100.0],["2023-11-01",8.4414,8.623,8.4051,8.5504,59800.0],["2023-11-02",8.5231,8.741,8.4777,8.7228,58600.0],["2023-11-03",8.7591,9.213,8.7591,9.0768,74700.0],["2023-11-06",9.0496,9.0768,8.8681,8.8862,46800.0],["2023-11-07",8.9497,9.2856,8.7501,8.9407,228000.0],["2023-11-08",8.9497,8.9497,8.7319,8.8045,57400.0],["2023-11-09",8.8137,8.9513,8.7128,8.7587,29400.0],["2023-11-10",8.7678,8.9329,8.6303,8.8504,59800.0],["2023-11-13",8.7403,8.8962,8.7403,8.8595,26000.0],["2023-11-14",9.0797,9.74,9.0613,9.474,141000.0],["2023-11-15",9.474,9.7125,9.3456,9.3548,76200.0],["2023-11-16",9.4282,9.4282,9.2539,9.3548,30600.0],["2023-11-17",9.3548,9.4649,9.3456,9.3548,53900.0],["2023-11-20",9.4649,9.4649,9.3089,9.3548,33000.0],["2023-11-21",9.2814,9.364,9.1622,9.1989,130000.0],["2023-11-22",9.2906,9.2998,9.0705,9.1255,138100.0],["2023-11-24",9.1347,9.2539,9.1255,9.153,16100.0],["2023-11-27",9.1163,9.1989,9.0521,9.1439,53700.0],["2023-11-28",9.1805,9.1805,8.9879,9.1255,51700.0],["2023-11-29",9.1622,9.3915,9.153,9.2539,173200.0],["2023-11-30",9.2723,9.2906,9.153,9.1805,115100.0],["2023-12-01",9.1163,9.6666,9.1163,9.6574,276400.0],["2023-12-04",9.6299,9.795,9.6208,9.685,83600.0],["2023-12-05",9.7033,9.7217,9.6024,9.6208,84500.0],["2023-12-06",9.6941,9.9234,9.6299,9.74,79900.0],["2023-12-07",9.7492,9.8409,9.7492,9.8317,57700.0],["2023-12-08",9.8317,10.0426,9.8134,10.0243,59800.0],["2023-12-11",10.061,10.0702,9.9234,9.9234,56000.0],["2023-12-12",9.9509,9.9601,9.8592,9.9326,45700.0],["2023-12-13",9.9784,10.437,9.8684,10.3636,172000.0],["2023-12-14",10.492,10.6755,10.382,10.6296,123000.0],["2023-12-15",10.6113,10.7855,10.2811,10.2903,288400.0],["2023-12-18",10.3453,10.6296,10.327,10.4095,88400.0],["2023-12-19",10.4554,10.7947,10.4462,10.7947,231100.0],["2023-12-20",10.8039,11.0148,10.7397,10.7855,80700.0],["2023-12-21",10.8589,10.8864,10.7764,10.8406,69100.0],["2023-12-22",11.0423,11.666,10.9048,11.4734,218300.0],["2023-12-26",11.4642,11.5743,11.4,11.5559,71600.0],["2023-12-27",11.5559,11.7394,11.5559,11.6752,79500.0],["2023-12-28",11.7302,11.7485,11.611,11.6752,65800.0],["2023-12-29",11.6843,11.9136,11.6018,11.611,84600.0],["2024-01-02",11.5651,11.7852,11.5284,11.6293,122500.0],["2024-01-03",11.6018,11.6018,11.29,11.3083,75500.0],["2024-01-04",11.3175,11.5468,11.3175,11.5009,76400.0],["2024-01-05",11.4184,11.776,11.4184,11.6935,254600.0],["2024-01-08",11.6752,11.7394,11.5651,11.6568,94800.0],["2024-01-09",11.6293,11.6293,11.5009,11.6018,98400.0],["2024-01-10",11.6018,11.611,11.5192,11.5834,85700.0],["2024-01-11",11.5376,11.6018,11.3083,11.5743,87900.0],["2024-01-12",11.6476,11.6935,11.3633,11.4092,94700.0],["2024-01-16",11.2624,11.4092,11.1799,11.2991,56500.0],["2024-01-17",11.1707,11.3358,11.1707,11.2441,32600.0],["2024-01-18",11.2624,11.3817,11.1432,11.2441,33100.0],["2024-01-19",11.2991,11.4,11.134,11.3908,79000.0],["2024-01-22",11.4459,11.5743,11.4367,11.5743,77600.0],["2024-01-23",11.5926,11.6018,11.4826,11.5101,68700.0],["2024-01-24",11.6476,11.6935,11.5468,11.5834,53600.0],["2024-01-25",11.6385,11.6935,11.4642,11.611,84700.0],["2024-01-26",11.6201,12.308,11.6109,12.0879,143800.0],["2024-01-29",12.1887,12.3722,12.1245,12.2438,86200.0],["2024-01-30",12.2988,12.5556,12.2713,12.5373,80300.0],["2024-01-31",12.5189,12.5189,12.1062,12.1062,112500.0],["2024-02-01",12.1521,12.2346,11.5009,11.7577,80200.0],["2024-02-02",11.7394,11.7852,11.6201,11.7118,119800.0],["2024-02-05",11.7118,11.8127,11.4826,11.6293,148100.0],["2024-02-06",11.6935,11.7393,11.3817,11.4642,57400.0],["2024-02-07",11.5284,11.5284,11.0974,11.2533,52800.0],["2024-02-08",11.4105,11.4382,11.2903,11.3827,91400.0],["2024-02-09",11.5122,11.6324,11.3827,11.6139,59300.0],["2024-02-12",11.5399,11.9098,11.5399,11.7526,100600.0],["2024-02-13",11.5584,11.8913,11.17,11.2625,89200.0],["2024-02-14",11.4197,11.4382,11.2255,11.392,57900.0],["2024-02-15",11.4752,11.8266,11.4752,11.7618,110200.0],["2024-02-16",11.7803,11.8543,11.6509,11.6971,68700.0],["2024-02-20",11.5214,11.7156,11.4937,11.5954,70900.0],["2024-02-21",11.5954,11.6971,11.4659,11.4844,61200.0],["2024-02-22",11.4844,11.5954,11.318,11.392,90500.0],["2024-02-23",11.4105,11.5399,11.3642,11.4844,72300.0],["2024-02-26",11.4844,11.5307,11.318,11.3735,80000.0],["2024-02-27",11.392,11.4659,11.3457,11.4105,85800.0],["2024-02-28",11.3735,11.429,11.2348,11.3457,76700.0],["2024-02-29",11.4567,11.6694,11.3735,11.4197,89600.0],["2024-03-01",11.3272,11.3642,11.1238,11.3087,73300.0],["2024-03-04",11.318,11.5584,11.2348,11.2718,62200.0],["2024-03-05",11.2995,11.5214,11.2995,11.5122,69900.0],["2024-03-06",11.5214,11.5214,11.1978,11.3272,71400.0],["2024-03-07",11.4844,11.5584,11.3735,11.4105,61700.0],["2024-03-08",11.5584,11.5677,11.3272,11.3457,69300.0],["2024-03-11",11.3642,11.4012,11.281,11.3457,38000.0],["2024-03-12",11.3827,11.3827,11.1423,11.1885,53200.0],["2024-03-13",11.2348,11.4844,11.17,11.2163,56100.0],["2024-03-14",11.2163,11.2533,10.8742,10.9389,88900.0],["2024-03-15",10.9574,11.17,10.9481,10.9759,227500.0],["2024-03-18",10.9389,11.1793,10.8094,10.8464,92100.0],["2024-03-19",10.8649,10.9574,10.717,10.8002,115700.0],["2024-03-20",10.8002,11.207,10.7539,11.1516,152600.0],["2024-03-21",11.207,11.3365,11.207,11.2533,84700.0],["2024-03-22",11.2625,11.281,11.0221,11.0221,42700.0],["2024-03-25",11.0683,11.2533,10.9481,11.0221,51900.0],["2024-03-26",11.1146,11.1146,10.9019,10.9296,29400.0],["2024-03-27",10.9481,11.0406,10.9111,11.0221,60300.0],["2024-03-28",11.0313,11.281,11.0221,11.2533,118800.0],["2024-04-01",11.281,11.281,10.9389,10.9666,55100.0],["2024-04-02",10.8464,10.8742,10.532,10.6152,61600.0],["2024-04-03",10.5598,10.6522,10.5043,10.5135,48900.0],["2024-04-04",10.6152,10.6707,10.4118,10.4765,44900.0],["2024-04-05",10.4858,10.495,10.4118,10.4303,70100.0],["2024-04-08",10.5043,10.5783,10.4303,10.4303,44800.0],["2024-04-09",10.4858,10.532,10.4118,10.5043,36700.0],["2024-04-10",10.3101,10.3101,9.7091,9.7645,83600.0],["2024-04-11",9.8663,9.9957,9.7183,9.7738,64200.0],["2024-04-12",9.7553,9.8108,9.7276,9.783,42900.0],["2024-04-15",9.8108,9.9402,9.6906,9.8015,122600.0],["2024-04-16",9.7091,9.8015,9.5611,9.8015,50300.0],["2024-04-17",9.6166,9.9125,9.6166,9.6998,46700.0],["2024-04-18",9.7461,9.82,9.6628,9.7461,68100.0],["2024-04-19",9.6998,9.9957,9.6998,9.9957,91900.0],["2024-04-22",9.9772,10.1714,9.9772,10.0235,60400.0],["2024-04-23",10.005,10.2269,10.005,10.1252,43300.0],["2024-04-24",10.0604,10.1159,9.931,10.1067,34600.0],["2024-04-25",10.0697,10.0697,9.7738,9.8848,44600.0],["2024-04-26",9.7183,9.9865,9.2097,9.4039,72000.0],["2024-04-29",9.4039,9.6536,9.219,9.3299,83400.0],["2024-04-30",9.2652,9.2652,8.9786,8.9878,53300.0],["2024-05-01",9.0525,9.3207,9.0525,9.2282,124100.0],["2024-05-02",9.2745,9.5519,9.2652,9.5334,89100.0],["2024-05-03",9.6074,9.7091,9.5149,9.5519,54300.0],["2024-05-06",9.5796,9.8385,9.5611,9.783,58500.0],["2024-05-07",9.8385,9.931,9.8108,9.9032,54400.0],["2024-05-08",9.8385,10.0697,9.8015,10.0327,44000.0],["2024-05-09",10.014,10.0607,9.8647,10.014,48500.0],["2024-05-10",10.014,10.07,9.79,9.846,17600.0],["2024-05-13",9.9487,9.9487,9.8274,9.846,30400.0],["2024-05-14",10.0047,10.0794,9.7807,9.8554,48600.0],["2024-05-15",9.9954,9.9954,9.818,9.8834,16900.0],["2024-05-16",9.818,9.9674,9.818,9.9674,30300.0],["2024-05-17",10.014,10.1634,9.9674,10.1167,37600.0],["2024-05-20",10.0327,10.0794,9.958,9.9954,71900.0],["2024-05-21",9.9394,10.0794,9.9394,10.07,17600.0],["2024-05-22",10.042,10.1074,10.0234,10.098,35000.0],["2024-05-23",10.1074,10.1074,9.8087,9.8367,45300.0],["2024-05-24",9.8927,9.986,9.8554,9.986,32700.0],["2024-05-28",10.0327,10.0327,9.6594,9.7061,34200.0],["2024-05-29",9.5287,9.6781,9.4447,9.5754,53100.0],["2024-05-30",9.6594,9.7061,9.5194,9.6687,35900.0],["2024-05-31",9.6781,9.8087,9.6687,9.7901,28500.0],["2024-06-03",9.8834,9.8834,9.7527,9.874,65500.0],["2024-06-04",9.6967,9.7807,9.5381,9.5474,58700.0],["2024-06-05",9.6127,9.7527,9.6127,9.7341,23700.0],["2024-06-06",9.6781,9.7154,9.5567,9.6407,61500.0],["2024-06-07",9.5567,9.5754,9.4727,9.4821,39900.0],["2024-06-10",9.4167,9.4167,9.2581,9.3607,34200.0],["2024-06-11",9.2767,9.3607,9.1461,9.2394,28000.0],["2024-06-12",9.4914,9.6501,9.3514,9.3887,42100.0],["2024-06-13",9.3141,9.3141,9.1928,9.2208,41900.0],["2024-06-14",9.0994,9.1181,8.9688,9.0434,38800.0],["2024-06-17",9.0061,9.0621,8.9688,9.0434,27700.0],["2024-06-18",9.0061,9.1648,8.9874,8.9874,48200.0],["2024-06-20",8.9688,9.0341,8.9221,8.9594,47600.0],["2024-06-21",8.9501,9.0061,8.8848,8.9128,105100.0],["2024-06-24",8.9781,9.1741,8.9594,9.0434,60700.0],["2024-06-25",9.0154,9.0994,9.0061,9.0434,54000.0],["2024-06-26",9.0154,9.2394,9.0154,9.1274,87400.0],["2024-06-27",9.1741,9.2394,9.1274,9.2394,41500.0],["2024-06-28",9.3421,10.126,9.3327,9.7807,435800.0],["2024-07-01",9.818,9.93,9.6781,9.7807,69800.0],["2024-07-02",9.8087,10.1354,9.8087,10.1074,60300.0],["2024-07-03",10.098,10.098,9.9674,9.9674,39000.0],["2024-07-05",9.9487,9.9487,9.6594,9.6781,74900.0],["2024-07-08",9.7527,9.8647,9.6407,9.6687,31700.0],["2024-07-09",9.6687,9.818,9.6221,9.8087,32200.0],["2024-07-10",9.8367,10.0327,9.7807,9.958,25700.0],["2024-07-11",10.2007,10.7607,10.1354,10.6113,54800.0],["2024-07-12",10.7607,10.938,10.5087,10.546,67100.0],["2024-07-15",10.686,11.134,10.686,11.0313,65000.0],["2024-07-16",11.1806,11.6006,11.1806,11.4793,90000.0],["2024-07-17",11.3206,11.8433,11.3206,11.8153,77800.0],["2024-07-18",11.6659,11.8526,11.4139,11.4419,76800.0],["2024-07-19",11.4419,11.5353,11.302,11.33,58700.0],["2024-07-22",11.302,11.7873,11.246,11.6099,54600.0],["2024-07-23",11.5539,12.0392,11.5539,11.9272,49800.0],["2024-07-24",11.9086,12.2632,11.8246,11.8433,58500.0],["2024-07-25",11.9272,12.2259,11.9272,12.0952,86000.0],["2024-07-26",12.0766,12.4219,11.8526,12.3752,191500.0],["2024-07-29",12.4592,12.4592,12.0672,12.1792,60300.0],["2024-07-30",12.1792,12.3192,12.1139,12.2539,35400.0],["2024-07-31",12.3099,12.6179,12.1326,12.3192,58600.0],["2024-08-01",12.3192,12.3192,11.5726,11.6939,92000.0],["2024-08-02",11.2086,11.3673,10.9753,11.0313,56000.0],["2024-08-05",10.546,10.8353,10.2567,10.5553,58100.0],["2024-08-06",10.5367,10.6113,10.4433,10.5553,50800.0],["2024-08-07",10.6953,10.6953,10.3967,10.434,41500.0],["2024-08-08",10.602,10.7233,10.5833,10.686,27900.0],["2024-08-09",10.7331,10.799,10.6672,10.7613,39100.0],["2024-08-12",10.8272,10.8366,10.6672,10.7331,43900.0],["2024-08-13",10.8178,10.8178,10.6389,10.7613,30600.0],["2024-08-14",10.846,10.846,10.6672,10.7237,37300.0],["2024-08-15",10.912,11.0908,10.7707,10.9402,52600.0],["2024-08-16",10.8272,11.1944,10.8272,11.0626,34500.0],["2024-08-19",10.9684,11.185,10.9684,11.1473,22000.0],["2024-08-20",11.0532,11.072,10.9025,10.912,21700.0],["2024-08-21",10.9025,11.0249,10.846,10.9684,29300.0],["2024-08-22",10.9779,11.0626,10.8649,10.9025,43800.0],["2024-08-23",11.0249,11.6746,10.9684,11.5145,63400.0],["2024-08-26",11.6746,11.6746,11.4768,11.6463,106300.0],["2024-08-27",11.5898,11.5992,11.4298,11.4863,39700.0],["2024-08-28",11.4674,11.6275,11.4109,11.5239,40800.0],["2024-08-29",11.5898,11.6746,11.4674,11.571,30200.0],["2024-08-30",11.3168,11.6275,11.2321,11.4392,75800.0],["2024-09-03",11.3545,11.4204,11.0532,11.1191,64200.0],["2024-09-04",11.1003,11.1003,10.8272,10.846,35000.0],["2024-09-05",10.8837,10.8931,10.6672,10.7801,38200.0],["2024-09-06",10.7237,10.9025,10.4883,10.5918,26000.0],["2024-09-09",10.6201,10.686,10.4977,10.4977,39100.0],["2024-09-10",10.0269,10.7519,10.0269,10.7048,61000.0],["2024-09-11",10.5354,10.686,10.2152,10.6389,116200.0],["2024-09-12",10.7237,10.8084,10.5259,10.6107,37300.0],["2024-09-13",10.7801,10.9684,10.7613,10.912,36300.0],["2024-09-16",10.8555,11.1003,10.8555,11.0061,42900.0],["2024-09-17",11.1473,11.3168,10.9967,11.072,75200.0],["2024-09-18",11.0343,11.5804,11.0061,11.1379,40500.0],["2024-09-19",11.4486,11.9005,11.2603,11.9005,143400.0],["2024-09-20",11.7781,11.8158,11.5804,11.8158,182100.0],["2024-09-23",11.8064,11.8252,11.3639,11.458,53000.0],["2024-09-24",11.5239,11.5333,11.3827,11.4015,37900.0],["2024-09-25",11.4109,11.4957,11.298,11.3074,52400.0],["2024-09-26",11.3827,11.458,11.2321,11.3356,52900.0],["2024-09-27",11.4392,11.6087,11.3262,11.3639,51500.0],["2024-09-30",11.298,11.4957,11.298,11.4674,51200.0],["2024-10-01",11.3168,11.3168,11.0626,11.1567,56300.0],["2024-10-02",11.0626,11.2321,11.0061,11.0061,39600.0],["2024-10-03",10.9308,11.0249,10.8366,10.8837,38300.0],["2024-10-04",10.9967,11.0814,10.9684,10.9873,48700.0],["2024-10-07",10.9684,10.9967,10.846,10.8837,36700.0],["2024-10-08",10.9496,10.9496,10.7519,10.7519,46100.0],["2024-10-09",10.7613,10.912,10.7519,10.799,64300.0],["2024-10-10",10.6954,10.8555,10.6483,10.8178,29900.0],["2024-10-11",10.8178,11.1379,10.8178,11.0438,41600.0],["2024-10-14",11.0343,11.4015,11.0155,11.298,70800.0],["2024-10-15",11.298,11.6087,11.2791,11.3639,87100.0],["2024-10-16",11.5145,11.7028,11.4863,11.571,74100.0],["2024-10-17",11.571,11.6746,11.458,11.6557,40700.0],["2024-10-18",11.7311,11.7781,11.4863,11.5522,53900.0],["2024-10-21",11.5522,11.5522,11.1473,11.1567,44900.0],["2024-10-22",11.0814,11.3262,11.0438,11.3074,44400.0],["2024-10-23",11.2415,11.345,11.0532,11.2603,37300.0],["2024-10-24",11.2226,11.2226,11.0532,11.1097,33700.0],["2024-10-25",11.0155,11.0155,10.5918,10.686,152100.0],["2024-10-28",10.7519,11.0626,10.7519,11.0155,46100.0],["2024-10-29",10.9025,11.0438,10.8272,10.912,101000.0],["2024-10-30",10.8366,11.1003,10.8366,10.846,48800.0],["2024-10-31",10.8272,10.959,10.5636,10.573,100100.0],["2024-11-01",10.6295,10.7142,10.5071,10.5636,73400.0],["2024-11-04",10.4977,10.5636,10.3282,10.4694,59400.0],["2024-11-05",10.4883,10.6201,10.4789,10.5636,53700.0],["2024-11-06",10.9779,12.1453,10.9779,12.0323,118600.0],["2024-11-07",12.0041,12.0041,11.4298,11.4392,91800.0],["2024-11-08",11.5341,11.5911,11.4202,11.4392,38600.0],["2024-11-11",11.6575,11.8094,11.6291,11.724,49900.0],["2024-11-12",11.724,11.8094,11.6291,11.648,47200.0],["2024-11-13",11.6575,11.8189,11.5816,11.5816,61700.0],["2024-11-14",11.6291,11.6765,11.4297,11.5151,71800.0],["2024-11-15",11.6101,11.6385,11.4392,11.5436,80200.0],["2024-11-18",11.5436,11.6385,11.5436,11.5816,42100.0],["2024-11-19",11.4202,11.648,11.4202,11.6101,82700.0],["2024-11-20",11.5531,11.6385,11.5341,11.5911,64900.0],["2024-11-21",11.6765,11.9328,11.5911,11.7809,76600.0],["2024-11-22",11.8379,12.0657,11.8094,11.9898,51300.0],["2024-11-25",12.0088,12.2936,11.8854,12.1037,133200.0],["2024-11-26",12.0467,12.0752,11.9233,11.9518,101500.0],["2024-11-27",12.0373,12.0373,11.8474,11.8664,104900.0],["2024-11-29",11.8664,11.9423,11.762,11.8664,48600.0],["2024-12-02",11.705,11.8949,11.686,11.8284,109700.0],["2024-12-03",11.8094,11.8854,11.724,11.7525,48400.0],["2024-12-04",11.8189,11.8474,11.7525,11.8284,37400.0],["2024-12-05",11.8284,11.8854,11.7335,11.7809,51400.0],["2024-12-06",11.8474,11.8474,11.724,11.724,43700.0],["2024-12-09",11.8094,11.8759,11.7335,11.743,48700.0],["2024-12-10",11.7904,11.8759,11.6196,11.7525,60000.0],["2024-12-11",11.8569,11.9613,11.7714,11.8854,63300.0],["2024-12-12",11.7904,11.9423,11.7335,11.7335,44100.0],["2024-12-13",11.7904,11.8189,11.6291,11.8189,70200.0],["2024-12-16",11.8474,11.8664,11.7525,11.8284,59100.0],["2024-12-17",11.7525,11.8569,11.6101,11.6196,61500.0],["2024-12-18",11.5816,11.8474,11.0879,11.0974,97500.0],["2024-12-19",11.2208,11.3158,10.8316,10.9266,338200.0],["2024-12-20",10.955,11.5531,10.955,11.3063,230700.0],["2024-12-23",11.2683,11.3348,11.0785,11.1164,42900.0],["2024-12-24",11.1259,11.1734,11.031,11.1544,50600.0],["2024-12-26",11.069,11.2968,11.0595,11.2303,36500.0],["2024-12-27",11.1544,11.3348,10.993,11.069,68900.0],["2024-12-30",10.993,11.1069,10.9266,11.0595,74100.0],["2024-12-31",11.069,11.2019,10.9835,11.069,66000.0],["2025-01-02",11.1164,11.2019,10.8506,10.8506,66100.0],["2025-01-03",10.9266,10.9266,10.8126,10.9076,30700.0],["2025-01-06",10.8886,11.031,10.7367,10.7462,48500.0],["2025-01-07",10.8411,10.8411,10.5184,10.6038,57200.0],["2025-01-08",10.6228,10.6228,10.4044,10.4424,52000.0],["2025-01-10",10.262,10.319,9.9108,10.0532,78900.0],["2025-01-13",9.9773,10.1576,9.9583,10.1196,45200.0],["2025-01-14",10.1671,10.319,10.1671,10.2905,107200.0],["2025-01-15",10.6133,10.6892,10.4994,10.6702,61000.0],["2025-01-16",10.6608,10.6797,10.4899,10.6513,39700.0],["2025-01-17",10.7177,10.7652,10.6228,10.7367,44800.0],["2025-01-21",10.8411,10.993,10.8126,10.8506,29900.0],["2025-01-22",10.8032,10.8696,10.5753,10.5943,40100.0],["2025-01-23",10.5373,10.7177,10.5184,10.6133,42000.0],["2025-01-24",10.5563,10.8316,10.5563,10.7842,38600.0],["2025-01-27",10.7937,11.1639,10.7937,11.0025,45600.0],["2025-01-28",11.0215,11.0215,10.7557,10.8506,65200.0],["2025-01-29",10.3,10.7272,9.7494,10.0627,152300.0],["2025-01-30",10.0912,10.7842,10.0912,10.6133,89700.0],["2025-01-31",10.6418,10.9076,10.4709,10.5279,90900.0],["2025-02-03",10.3665,10.5279,10.1671,10.338,56300.0],["2025-02-04",10.262,10.4424,10.1576,10.4044,59200.0],["2025-02-05",10.4899,10.4899,10.3949,10.4519,46300.0],["2025-02-06",10.5184,10.6133,10.4709,10.5848,60900.0],["2025-02-07",10.5658,10.6228,10.3475,10.5753,375700.0],["2025-02-10",10.6892,10.6892,10.5753,10.5848,71100.0],["2025-02-11",10.4804,10.7557,10.4804,10.7462,68600.0],["2025-02-12",10.6217,10.7079,10.5259,10.5259,52700.0],["2025-02-13",10.6121,10.6121,10.4589,10.593,34100.0],["2025-02-14",10.6792,10.8324,10.5546,10.593,29100.0],["2025-02-18",10.593,10.6791,10.5738,10.5738,223700.0],["2025-02-19",10.5355,10.5642,10.4397,10.4972,59900.0],["2025-02-20",10.478,10.5068,10.2673,10.3727,759500.0],["2025-02-21",10.478,10.478,10.0662,10.0662,95100.0],["2025-02-24",10.1811,10.229,10.0662,10.0758,83700.0],["2025-02-25",10.0853,10.2577,10.0853,10.1332,54700.0],["2025-02-26",10.1332,10.2194,9.9991,10.2003,65300.0],["2025-02-27",10.1715,10.2098,10.0087,10.0374,77400.0],["2025-02-28",10.0279,10.2194,9.9704,10.0662,116800.0],["2025-03-03",10.3439,10.5163,9.8555,9.9417,128200.0],["2025-03-04",9.8555,9.9512,9.5969,9.6926,72600.0],["2025-03-05",9.6831,9.731,9.2712,9.5394,84900.0],["2025-03-06",9.4819,9.7118,9.4819,9.6352,82900.0],["2025-03-07",9.6735,9.865,9.4915,9.6735,61800.0],["2025-03-10",9.5681,9.7693,9.2808,9.3095,89500.0],["2025-03-11",9.3287,9.5777,9.2138,9.2521,94300.0],["2025-03-12",9.3383,9.6543,9.2329,9.5202,90000.0],["2025-03-13",9.8076,9.865,9.4245,9.4245,34900.0],["2025-03-14",9.8076,9.865,9.434,9.6639,43100.0],["2025-03-17",9.6543,9.8076,9.5969,9.6831,48200.0],["2025-03-18",9.5873,9.7022,9.5873,9.6831,86700.0],["2025-03-19",9.6926,9.9129,9.6926,9.8938,41500.0],["2025-03-20",9.8363,9.9321,9.6831,9.6926,45800.0],["2025-03-21",9.5969,9.9608,9.4819,9.5107,386400.0],["2025-03-24",9.6926,9.7884,9.5298,9.7501,57000.0],["2025-03-25",9.731,9.731,9.4915,9.4915,62700.0],["2025-03-26",9.5969,9.5969,9.4053,9.4532,37000.0],["2025-03-27",9.7405,9.7884,9.4436,9.5298,50000.0],["2025-03-28",9.5011,9.5777,9.3478,9.3766,75900.0],["2025-03-31",9.3287,9.367,9.2425,9.3574,101800.0],["2025-04-01",9.2904,9.3095,9.185,9.2042,72500.0],["2025-04-02",9.1084,9.2138,8.9743,9.185,102900.0],["2025-04-03",8.9935,8.9935,8.3613,8.3709,141100.0],["2025-04-04",8.0165,8.1411,7.7675,8.0644,184000.0],["2025-04-07",7.8058,8.3613,7.6813,7.9974,114500.0],["2025-04-08",8.2368,8.2368,7.7675,7.8825,108300.0],["2025-04-09",7.7963,8.5816,7.6047,8.3901,115800.0],["2025-04-10",8.1794,8.1794,7.4227,7.6622,155900.0],["2025-04-11",7.8825,7.8825,7.4802,7.6047,81600.0],["2025-04-14",7.9495,7.9495,7.5185,7.7196,120800.0],["2025-04-15",7.5664,8.0644,7.5664,7.892,72100.0],["2025-04-16",7.8441,8.1506,7.7771,7.8633,63400.0],["2025-04-17",7.8633,8.007,7.825,7.825,51500.0],["2025-04-21",7.7388,7.9016,7.7005,7.825,69100.0],["2025-04-22",7.892,8.1027,7.892,8.0549,61600.0],["2025-04-23",8.2081,8.2656,8.0453,8.1123,69400.0],["2025-04-24",8.074,8.323,7.9016,8.1219,58000.0],["2025-04-25",8.0165,8.074,7.9208,7.9782,32500.0],["2025-04-28",7.9878,8.1027,7.9208,8.0453,52400.0],["2025-04-29",7.9878,8.0644,7.9303,7.9878,56300.0],["2025-04-30",7.9495,7.9495,7.2695,7.892,338400.0],["2025-05-01",7.8537,8.438,7.8154,8.3518,153000.0],["2025-05-02",8.4475,8.8785,8.4475,8.6199,93200.0],["2025-05-05",8.5337,8.7253,8.4475,8.5433,99400.0],["2025-05-06",8.5146,8.5337,8.2943,8.3901,97300.0],["2025-05-07",8.438,8.6487,8.323,8.3422,90700.0],["2025-05-08",8.4188,8.7349,8.4092,8.6966,86900.0],["2025-05-09",8.687,8.8211,8.5433,8.5816,61300.0],["2025-05-12",8.9647,9.2808,8.687,8.9264,93400.0],["2025-05-13",9.0031,9.185,8.9264,9.0318,47800.0],["2025-05-14",9.2157,9.2157,9.0608,9.1286,106600.0],["2025-05-15",9.1286,9.2835,9.1286,9.177,76700.0],["2025-05-16",9.177,9.1963,9.0802,9.1092,124200.0],["2025-05-19",9.0124,9.2351,9.0124,9.0995,164200.0],["2025-05-20",9.1189,9.3222,9.0995,9.1383,233100.0],["2025-05-21",9.0705,9.1576,8.9737,8.9834,126200.0],["2025-05-22",8.9737,9.1576,8.9737,9.0027,75500.0],["2025-05-23",8.964,9.0415,8.8963,8.9834,75500.0],["2025-05-27",9.0995,9.2641,9.0221,9.2448,102700.0],["2025-05-28",9.2544,9.3996,9.0995,9.1286,76600.0],["2025-05-29",9.1673,9.2254,9.0705,9.2254,46400.0],["2025-05-30",9.206,9.3028,9.1673,9.1673,51000.0],["2025-06-02",9.1383,9.1383,8.9543,8.9931,61200.0],["2025-06-03",9.0124,9.2157,8.9931,9.2157,42700.0],["2025-06-04",9.1673,9.2544,9.0318,9.1092,65900.0],["2025-06-05",9.1286,9.1673,9.0415,9.1673,81300.0],["2025-06-06",9.2932,9.4384,9.2932,9.419,45100.0],["2025-06-09",9.4093,9.4674,9.3609,9.3803,54300.0],["2025-06-10",9.4384,9.6126,9.4384,9.5739,40000.0],["2025-06-11",9.6029,9.6416,9.4964,9.5158,82000.0],["2025-06-12",9.4868,9.5932,9.3706,9.5739,91900.0],["2025-06-13",9.4577,9.5836,9.4577,9.5061,71300.0],["2025-06-16",9.6223,9.632,9.5448,9.6126,137600.0],["2025-06-17",9.5448,9.6029,9.3512,9.3706,129500.0],["2025-06-18",9.3996,9.661,9.3996,9.5932,64200.0],["2025-06-20",9.661,9.8159,9.5932,9.6513,134800.0],["2025-06-23",9.6223,10.0579,9.6223,10.0482,74100.0],["2025-06-24",10.1257,10.4064,10.116,10.2418,59400.0],["2025-06-25",10.2321,10.3096,10.0676,10.0869,68300.0],["2025-06-26",10.1257,10.3096,10.1063,10.2999,35100.0],["2025-06-27",10.3096,10.4645,10.2709,10.4064,240500.0],["2025-06-30",10.4838,10.571,10.4451,10.5032,39100.0],["2025-07-01",10.4451,10.8033,10.4451,10.6871,67400.0],["2025-07-02",10.7452,10.7549,10.6097,10.6871,171200.0],["2025-07-03",10.7452,11.0163,10.7355,10.9291,36200.0],["2025-07-07",10.8807,11.0356,10.7452,10.7549,69500.0],["2025-07-08",10.813,11.0066,10.7549,10.9291,61100.0],["2025-07-09",10.9872,11.0453,10.8033,10.8323,64100.0],["2025-07-10",10.8033,10.9679,10.8033,10.9291,46200.0],["2025-07-11",10.8711,10.8711,10.7162,10.813,67300.0],["2025-07-14",10.7646,11.0453,10.7646,11.0356,98500.0],["2025-07-15",11.055,11.055,10.7258,10.7258,86200.0],["2025-07-16",10.7839,10.9195,10.6581,10.8517,77700.0],["2025-07-17",10.9679,11.0743,10.9679,11.0453,50800.0],["2025-07-18",11.1421,11.539,11.1227,11.5196,192900.0],["2025-07-21",11.6068,11.6068,11.3841,11.4906,76200.0],["2025-07-22",11.5003,11.5971,11.3454,11.5293,158300.0],["2025-07-23",11.5971,11.7229,11.4325,11.7132,89800.0],["2025-07-24",11.6455,11.7132,11.2776,11.3163,91700.0],["2025-07-25",11.4616,11.4616,10.8517,11.3454,122900.0],["2025-07-28",11.3648,11.3648,11.1421,11.297,64000.0],["2025-07-29",11.3938,11.3938,11.1131,11.1421,120500.0],["2025-07-30",11.2002,11.326,10.8517,10.9485,146500.0],["2025-07-31",10.9001,10.9775,10.7258,10.8323,139300.0],["2025-08-01",10.6774,10.7936,10.4935,10.7355,154400.0],["2025-08-04",10.7742,10.8517,10.6678,10.7839,82700.0],["2025-08-05",10.813,10.813,10.5903,10.7258,149000.0],["2025-08-06",10.6968,10.8227,10.6774,10.6968,78600.0],["2025-08-07",10.8033,10.8033,10.5516,10.6678,79400.0],["2025-08-08",10.7655,10.9608,10.7068,10.9022,93100.0],["2025-08-11",10.9315,10.9901,10.8241,10.8631,71000.0],["2025-08-12",10.7459,11.2539,10.2575,11.2344,729600.0],["2025-08-13",11.3614,11.4884,11.2441,11.2734,66200.0],["2025-08-14",11.1074,11.2734,10.9804,11.039,52400.0],["2025-08-15",11.0781,11.0781,10.7264,10.8338,95800.0],["2025-08-18",10.8631,10.8631,10.7166,10.7459,34600.0],["2025-08-19",10.7655,10.8241,10.5896,10.6092,53800.0],["2025-08-20",10.6482,10.6775,10.531,10.5408,48900.0],["2025-08-21",10.4822,10.5115,10.4138,10.4626,52400.0],["2025-08-22",10.5505,10.9804,10.4626,10.8925,88600.0],["2025-08-25",10.8436,10.9315,10.8045,10.8045,43600.0],["2025-08-26",10.8338,11.0585,10.8338,10.9999,49200.0],["2025-08-27",10.9413,11.0683,10.9315,10.9608,36900.0],["2025-08-28",11.039,11.039,10.8045,10.8631,57900.0],["2025-08-29",10.8827,11.2344,10.8338,11.1855,117200.0],["2025-09-02",10.9901,11.1171,10.9022,11.0097,81800.0],["2025-09-03",10.9413,11.0488,10.785,10.9706,99400.0],["2025-09-04",11.0097,11.0194,10.912,10.9901,50000.0],["2025-09-05",11.0194,11.1269,10.8534,10.912,41800.0],["2025-09-08",10.912,11.0683,10.8045,10.9022,29000.0],["2025-09-09",10.8827,10.8827,10.7068,10.7068,45700.0],["2025-09-10",10.7166,10.9804,10.658,10.6678,40800.0],["2025-09-11",10.7264,10.7361,10.6775,10.7068,52300.0],["2025-09-12",10.7068,10.7459,10.6092,10.6775,70300.0],["2025-09-15",10.7166,10.7948,10.6092,10.7361,97400.0],["2025-09-16",10.7264,10.7264,10.4333,10.4626,74500.0],["2025-09-17",10.531,10.7459,10.4333,10.4822,90700.0],["2025-09-18",10.5408,10.8827,10.5408,10.8729,72700.0],["2025-09-19",10.8827,10.8827,10.5115,10.531,199100.0],["2025-09-22",10.4724,10.5603,10.3454,10.3942,136000.0],["2025-09-23",10.4235,10.6287,10.4235,10.4724,138100.0],["2025-09-24",10.4724,10.5408,10.3747,10.4431,74900.0],["2025-09-25",10.3552,10.5017,10.3552,10.4626,75800.0],["2025-09-26",10.4528,10.5505,10.3552,10.4724,60200.0],["2025-09-29",10.4919,10.4919,10.3161,10.3356,77100.0],["2025-09-30",10.3356,10.3649,10.1402,10.2672,95100.0],["2025-10-01",10.1891,10.3161,10.1207,10.1598,74300.0],["2025-10-02",10.1598,10.1989,10.0328,10.0914,74700.0],["2025-10-03",10.1305,10.3552,10.1305,10.2672,55800.0],["2025-10-06",10.4138,10.5408,10.2575,10.4138,62600.0],["2025-10-07",10.3649,10.5115,10.3552,10.3942,52200.0],["2025-10-08",10.4724,10.4724,10.2672,10.3063,45100.0],["2025-10-09",10.2672,10.3454,10.2086,10.2184,55400.0],["2025-10-10",10.2086,10.2965,9.8472,9.8472,82400.0],["2025-10-13",10.0132,10.0132,9.8179,9.896,100600.0],["2025-10-14",9.8276,10.1305,9.8276,10.0914,74500.0],["2025-10-15",10.1695,10.1695,9.9156,9.9351,62400.0],["2025-10-16",9.8667,9.8667,9.3294,9.3685,92300.0],["2025-10-17",9.4271,9.515,9.3489,9.4271,103200.0],["2025-10-20",9.4857,9.6713,9.4564,9.5932,124300.0],["2025-10-21",9.5736,9.7006,9.5736,9.6713,43000.0],["2025-10-22",9.6713,9.7983,9.5932,9.642,51400.0],["2025-10-23",9.6322,9.6616,9.4369,9.4759,76100.0],["2025-10-24",9.8374,10.5505,9.8081,10.4431,114000.0],["2025-10-27",10.5115,10.8534,10.4919,10.6189,115500.0],["2025-10-28",10.5701,10.5701,10.3258,10.3552,95500.0],["2025-10-29",10.3552,10.7459,10.1109,10.4919,96800.0],["2025-10-30",10.4235,10.5017,10.3161,10.4431,56500.0],["2025-10-31",10.3747,10.6971,10.2282,10.6385,99300.0],["2025-11-03",10.5994,10.5994,10.2965,10.4822,59500.0],["2025-11-04",10.3942,10.531,10.3552,10.5115,45000.0],["2025-11-05",10.5212,10.7459,10.5115,10.7068,37200.0],["2025-11-06",10.6482,10.7361,10.4919,10.5212,43500.0],["2025-11-07",10.5212,10.7184,10.4621,10.6691,64000.0],["2025-11-10",10.7283,10.7283,10.5508,10.6691,81700.0],["2025-11-11",10.7184,10.8368,10.5804,10.8072,39400.0],["2025-11-12",10.8466,10.9452,10.5903,10.6396,66400.0],["2025-11-13",10.6001,10.8762,10.6001,10.8664,62200.0],["2025-11-14",10.8269,10.8269,10.6396,10.7283,36400.0],["2025-11-17",10.7382,10.8762,10.393,10.4226,45400.0],["2025-11-18",10.393,10.6198,10.3536,10.5311,196000.0],["2025-11-19",10.5607,10.6297,10.4719,10.6001,57900.0],["2025-11-20",10.7086,10.8664,10.4719,10.4719,51700.0],["2025-11-21",10.5015,10.8959,10.5015,10.7973,103000.0],["2025-11-24",10.817,10.817,10.6494,10.679,58500.0],["2025-11-25",10.7677,11.1129,10.748,10.9945,69600.0],["2025-11-26",10.9452,11.1622,10.9452,11.103,43200.0],["2025-11-28",11.0931,11.1523,11.034,11.0734,21100.0],["2025-12-01",11.0241,11.2115,11.0241,11.0931,57400.0],["2025-12-02",11.1523,11.1523,10.8565,10.8762,49600.0],["2025-12-03",10.9157,11.4383,10.9157,11.4284,307900.0],["2025-12-04",11.3988,11.5763,11.3594,11.5665,61400.0],["2025-12-05",11.596,11.596,11.4876,11.527,44900.0],["2025-12-08",11.6453,12.2961,11.6059,12.0595,76200.0],["2025-12-09",12.0102,12.2468,11.9412,11.9806,56200.0],["2025-12-10",11.9905,12.5624,11.9905,12.4539,130600.0],["2025-12-11",12.4243,12.7694,12.4243,12.6708,120100.0],["2025-12-12",12.7793,13.2723,12.7201,13.1934,139800.0],["2025-12-15",13.2132,13.3414,13.154,13.154,62500.0],["2025-12-16",13.1639,13.292,13.0455,13.1146,77000.0],["2025-12-17",13.1047,13.3118,13.0653,13.1737,76800.0],["2025-12-18",13.3019,13.3709,13.1836,13.3315,51600.0],["2025-12-19",13.4202,13.6865,13.0653,13.2526,238300.0],["2025-12-22",13.2427,13.509,13.0653,13.1047,64600.0],["2025-12-23",13.0554,13.1737,12.8878,12.8878,56800.0],["2025-12-24",12.8878,12.9765,12.799,12.9568,27800.0],["2025-12-26",12.9272,12.9568,12.8385,12.8483,53100.0],["2025-12-29",12.8582,12.9272,12.7793,12.8089,41800.0],["2025-12-30",12.799,13.0455,12.7694,12.9173,65700.0],["2025-12-31",12.9272,13.7456,12.868,13.7161,237800.0],["2026-01-02",13.8048,14.1795,12.73,12.868,135600.0],["2026-01-05",12.7694,13.2723,12.7694,13.0357,50000.0],["2026-01-06",13.016,13.016,12.8286,12.8779,68900.0],["2026-01-07",12.8483,12.9075,12.6413,12.8483,69500.0],["2026-01-08",12.8286,13.292,12.8286,13.2329,38500.0],["2026-01-09",13.2427,13.4301,13.085,13.1047,30800.0],["2026-01-12",13.0554,13.3118,12.3454,13.1146,40800.0],["2026-01-13",13.1934,13.2723,13.0258,13.1244,71000.0],["2026-01-14",13.1441,13.292,13.0357,13.2625,56900.0],["2026-01-15",13.2329,13.6963,13.2329,13.5583,98900.0],["2026-01-16",13.5386,13.6569,13.4104,13.5386,75800.0],["2026-01-20",13.3611,13.5287,13.1146,13.2723,43300.0],["2026-01-21",13.509,13.933,13.509,13.8245,179900.0],["2026-01-22",13.8245,14.1203,13.6273,13.9133,104900.0],["2026-01-23",13.9133,13.933,13.4597,13.578,56200.0],["2026-01-26",13.509,13.6076,13.154,13.2625,43400.0],["2026-01-27",13.3216,13.3709,13.2427,13.3118,27300.0],["2026-01-28",13.2822,13.4005,13.0455,13.0751,49200.0],["2026-01-29",13.2822,13.4104,13.1047,13.3907,49300.0],["2026-01-30",13.1934,13.4498,12.8878,13.292,77700.0],["2026-02-02",13.3512,14.1203,13.3512,13.9034,241800.0],["2026-02-03",13.9034,14.1401,13.6668,13.9428,93100.0],["2026-02-04",14.0612,14.3471,13.9428,14.1105,98900.0],["2026-02-05",14.0908,14.2978,13.8935,13.9527,104900.0],["2026-02-06",14.1203,14.1696,13.9724,14.0612,83500.0],["2026-02-09",14.2091,14.288,13.8935,13.9034,140900.0],["2026-02-10",13.9034,14.1006,13.864,13.9034,238500.0],["2026-02-11",14.0119,14.1795,13.7654,13.8442,227100.0],["2026-02-12",13.9823,14.1401,13.647,13.8147,126500.0],["2026-02-13",13.8047,13.9537,13.7054,13.8445,119700.0],["2026-02-17",13.904,14.053,13.7948,13.904,149000.0],["2026-02-18",13.904,14.1225,13.626,13.6955,108000.0],["2026-02-19",13.616,13.7253,13.4273,13.6657,73700.0],["2026-02-20",13.6657,13.8742,13.6061,13.7849,66300.0],["2026-02-23",13.9338,13.9338,13.1592,13.2585,76900.0],["2026-02-24",13.2486,13.4571,13.0698,13.179,69600.0],["2026-02-25",13.2784,13.5266,13.189,13.477,70900.0],["2026-02-26",13.5167,13.7253,13.3677,13.5068,193200.0],["2026-02-27",13.3181,13.3975,13.0301,13.1195,113500.0],["2026-03-02",12.9904,13.4671,12.9208,13.2684,124600.0],["2026-03-03",13.04,13.2386,12.8017,13.1592,108200.0],["2026-03-04",13.2585,13.4571,13.1691,13.338,113600.0],["2026-03-05",13.189,13.2982,12.9308,13.0499,78200.0],["2026-03-06",12.752,12.9407,12.5732,12.901,122500.0],["2026-03-09",12.8513,13.0201,12.4243,12.8314,110200.0],["2026-03-10",12.9109,13.1691,12.603,12.8712,73200.0],["2026-03-11",12.7619,12.9705,12.5832,12.7123,51700.0],["2026-03-12",12.4739,12.8414,12.3547,12.7619,109100.0],["2026-03-13",12.7818,12.9606,12.5832,12.6924,63200.0],["2026-03-16",12.9308,12.9407,12.7222,12.7222,78400.0],["2026-03-17",12.7917,12.901,12.6328,12.6924,90100.0],["2026-03-18",12.6924,12.8215,12.5037,12.5335,107400.0],["2026-03-19",12.5335,12.7917,12.4739,12.6328,117100.0],["2026-03-20",12.6626,12.6825,12.5136,12.6725,147000.0],["2026-03-23",12.9705,13.1095,12.8811,12.9705,191500.0],["2026-03-24",12.8612,13.1989,12.8116,13.0897,127000.0],["2026-03-25",13.1393,13.338,12.9903,13.1592,86200.0],["2026-03-26",13.04,13.1989,13.04,13.1493,101400.0],["2026-03-27",13.0698,13.1393,12.9506,12.9804,63800.0],["2026-03-30",13.1592,13.2585,12.9407,13.04,193400.0],["2026-03-31",13.2088,13.3082,13.0102,13.189,134200.0],["2026-04-01",13.2287,13.4273,13.2287,13.2883,101800.0],["2026-04-02",13.1592,13.3677,13.0499,13.2684,135700.0],["2026-04-06",13.2684,13.4373,13.2684,13.4075,227800.0],["2026-04-07",13.4075,13.616,13.3578,13.5068,194800.0],["2026-04-08",14.0828,14.0828,13.7054,13.9338,209900.0],["2026-04-09",13.9835,14.4403,13.8047,13.9338,482400.0],["2026-04-10",13.9736,14.0332,13.7054,13.7749,186800.0],["2026-04-13",13.7153,13.7749,13.6458,13.7451,205900.0],["2026-04-14",13.7153,13.7849,13.616,13.6756,125500.0],["2026-04-15",13.6756,14.0133,13.5763,14.0133,139900.0],["2026-04-16",13.9636,14.0232,13.7153,13.7849,234100.0],["2026-04-17",14.0034,14.2417,13.914,13.9438,239200.0],["2026-04-20",13.9239,14.202,13.8941,14.0431,363400.0],["2026-04-21",14.1722,14.1722,13.8941,13.904,261100.0],["2026-04-22",13.914,13.9835,13.7054,13.7749,177700.0],["2026-04-23",13.8147,13.8941,13.7153,13.8246,134900.0],["2026-04-24",14.0034,14.351,13.7451,14.2417,1286900.0],["2026-04-27",14.2318,14.8575,14.202,14.6092,635800.0],["2026-04-28",14.7581,14.8674,14.5198,14.7383,432500.0],["2026-04-29",14.6688,14.7681,14.4503,14.49,292500.0],["2026-04-30",14.3808,14.6886,14.3311,14.5595,226600.0],["2026-05-01",14.5992,14.6688,14.4105,14.5992,228500.0],["2026-05-04",14.4701,14.5198,14.3112,14.3907,215400.0],["2026-05-05",14.3808,14.6986,14.3609,14.4701,217000.0],["2026-05-06",14.5397,14.7184,14.5397,14.629,136300.0],["2026-05-07",14.6489,14.6886,14.4304,14.49,218400.0],["2026-05-08",14.51,14.54,14.37,14.46,164400.0],["2026-05-11",14.45,14.55,14.11,14.13,181700.0],["2026-05-12",14.12,14.2,13.74,13.92,188400.0],["2026-05-13",13.88,14.08,13.85,13.97,221500.0],["2026-05-14",14.07,14.25,14.07,14.12,194100.0],["2026-05-15",14.04,14.1,13.76,13.82,123600.0],["2026-05-18",13.82,14.03,13.82,13.95,103100.0],["2026-05-19",13.91,14.06,13.8,14.02,172000.0],["2026-05-20",14.04,14.37,14.0,14.15,247900.0],["2026-05-21",14.15,14.38,14.03,14.37,205200.0],["2026-05-22",14.42,14.5,14.29,14.33,155100.0],["2026-05-26",14.38,14.59,14.31,14.46,120200.0],["2026-05-27",14.5,14.6,14.43,14.56,112900.0],["2026-05-28",14.5,14.53,14.35,14.4,150600.0],["2026-05-29",14.53,14.53,14.31,14.43,157000.0],["2026-06-01",14.49,14.49,14.24,14.47,298900.0],["2026-06-02",14.45,15.1,14.45,14.89,568600.0],["2026-06-03",14.94,14.94,14.36,14.38,246700.0],["2026-06-04",14.56,14.98,14.56,14.94,193100.0],["2026-06-05",14.98,15.18,14.97,15.0,260900.0],["2026-06-08",15.08,15.23,14.98,15.04,189000.0],["2026-06-09",15.12,15.48,15.12,15.18,383200.0],["2026-06-10",15.53,15.53,15.21,15.23,304300.0],["2026-06-11",15.29,15.45,15.08,15.43,209600.0],["2026-06-12",15.45,15.89,15.45,15.74,210900.0],["2026-06-15",15.78,15.8,15.33,15.35,201800.0],["2026-06-16",15.47,15.58,15.26,15.45,157500.0],["2026-06-17",15.43,15.59,15.07,15.23,294800.0],["2026-06-18",15.39,15.54,15.24,15.45,188600.0],["2026-06-22",15.44,15.7,15.4,15.48,149000.0],["2026-06-23",15.45,15.73,15.45,15.65,239900.0],["2026-06-24",15.65,15.74,15.6,15.68,253700.0],["2026-06-25",15.67,15.81,15.62,15.75,159900.0],["2026-06-26",16.0,16.77,15.98,16.65,1935500.0],["2026-06-29",16.57,16.63,16.28,16.56,344400.0],["2026-06-30",16.44,16.58,16.26,16.37,182200.0],["2026-07-01",16.23,16.55,16.22,16.37,200300.0],["2026-07-02",16.39,16.47,15.81,15.82,181200.0],["2026-07-06",15.77,16.32,15.64,15.98,239700.0],["2026-07-07",15.95,16.15,15.73,15.74,152600.0],["2026-07-08",15.73,15.78,15.36,15.42,176400.0],["2026-07-09",15.47,15.73,15.47,15.68,142700.0],["2026-07-10",15.68,15.84,15.56,15.74,110900.0],["2026-07-13",15.76,15.78,15.63,15.76,122300.0],["2026-07-14",15.76,15.87,15.63,15.67,143400.0],["2026-07-15",15.69,15.97,15.67,15.79,151500.0],["2026-07-16",15.65,16.37,15.65,16.34,204500.0],["2026-07-17",16.15,16.39,16.0,16.16,145700.0],["2026-07-20",16.14,16.22,15.91,16.0,119200.0],["2026-07-21",16.0,16.06,15.83,16.05,123100.0],["2026-07-22",16.01,16.02,15.63,15.75,148300.0],["2026-07-23",15.56,15.8,15.45,15.69,192700.0],["2026-07-24",15.34,15.62,13.81,15.34,298818.589381],["2026-07-27",15.45,15.905,15.45,15.8,256429.571432],["2026-07-28",15.83,16.02,15.565,16,238089.015494],["2026-07-29",16,16.31,15.93,16.04,196257.679131]]}