{"t":"UVSP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-04-16",7.5912,7.724,7.5912,7.5912,3544.0],["1998-04-17",7.777,7.777,7.777,7.777,788.0],["1998-04-20",7.777,7.777,7.777,7.777,0.0],["1998-04-21",7.777,7.777,7.777,7.777,0.0],["1998-04-22",7.9098,7.9098,7.9098,7.9098,1969.0],["1998-04-23",7.9098,7.9098,7.9098,7.9098,0.0],["1998-04-24",7.9098,7.9098,7.9098,7.9098,0.0],["1998-04-27",7.4851,7.9363,7.4851,7.9098,1969.0],["1998-04-28",7.9098,7.9098,7.9098,7.9098,0.0],["1998-04-29",7.9098,7.9098,7.9098,7.9098,0.0],["1998-04-30",7.9098,7.9098,7.9098,7.9098,0.0],["1998-05-01",7.8832,7.8832,7.8832,7.8832,1575.0],["1998-05-04",7.8832,7.8832,7.8832,7.8832,0.0],["1998-05-05",7.8567,7.8567,7.8567,7.8567,788.0],["1998-05-06",7.8036,7.8036,7.6974,7.8036,3347.0],["1998-05-07",7.8036,7.8036,7.8036,7.8036,197.0],["1998-05-08",7.8036,7.8036,7.5647,7.8036,33272.0],["1998-05-11",7.8567,7.8567,7.5647,7.8567,4922.0],["1998-05-12",7.6974,7.8036,7.5647,7.8036,4922.0],["1998-05-13",7.8036,7.8036,7.6709,7.8036,65166.0],["1998-05-14",7.8036,7.8036,7.724,7.724,788.0],["1998-05-15",7.724,7.724,7.724,7.724,0.0],["1998-05-18",7.724,7.724,7.724,7.724,0.0],["1998-05-19",7.724,7.724,7.724,7.724,0.0],["1998-05-20",7.724,7.724,7.724,7.724,0.0],["1998-05-21",7.8036,7.8036,7.8036,7.8036,197.0],["1998-05-22",7.5647,7.5647,7.5647,7.5647,197.0],["1998-05-26",7.5647,7.5647,7.5647,7.5647,0.0],["1998-05-27",7.5647,7.5647,7.5647,7.5647,0.0],["1998-05-28",7.8036,7.8036,7.5116,7.8036,54534.0],["1998-05-29",7.8036,7.8036,7.8036,7.8036,0.0],["1998-06-01",7.5647,7.6709,7.5647,7.6709,4528.0],["1998-06-02",7.5647,7.8036,7.5647,7.724,60244.0],["1998-06-03",7.5647,7.5647,7.5647,7.5647,3347.0],["1998-06-04",7.6443,7.8036,7.6443,7.8036,19884.0],["1998-06-05",7.8036,7.8036,7.8036,7.8036,0.0],["1998-06-08",7.8036,7.8036,7.5116,7.5116,1969.0],["1998-06-09",7.5647,7.8036,7.5647,7.8036,1575.0],["1998-06-10",7.8036,7.8036,7.8036,7.8036,1378.0],["1998-06-11",7.5647,7.8036,7.5647,7.8036,5119.0],["1998-06-12",7.5647,7.8036,7.5647,7.8036,43313.0],["1998-06-15",7.5116,7.8036,7.5116,7.6709,118716.0],["1998-06-16",7.6443,7.6443,7.6443,7.6443,788.0],["1998-06-17",7.6443,7.8036,7.6443,7.8036,10238.0],["1998-06-18",7.8036,7.8036,7.8036,7.8036,0.0],["1998-06-19",7.6443,7.6443,7.6443,7.6443,3938.0],["1998-06-22",7.8036,7.8036,7.6443,7.6443,2559.0],["1998-06-23",7.6443,7.6443,7.6443,7.6443,591.0],["1998-06-24",7.6443,7.6443,7.6443,7.6443,0.0],["1998-06-25",7.8036,7.8036,7.8036,7.8036,197.0],["1998-06-26",7.8036,7.8036,7.8036,7.8036,0.0],["1998-06-29",7.8036,7.8036,7.8036,7.8036,0.0],["1998-06-30",7.8036,7.8036,7.8036,7.8036,0.0],["1998-07-01",7.8036,7.8036,7.8036,7.8036,0.0],["1998-07-02",7.6709,7.6709,7.6709,7.6709,12994.0],["1998-07-06",7.6709,7.6709,7.6709,7.6709,0.0],["1998-07-07",7.8036,7.8036,7.8036,7.8036,984.0],["1998-07-08",7.6974,7.9628,7.6974,7.9628,984.0],["1998-07-09",7.6974,7.6974,7.6974,7.6974,10631.0],["1998-07-10",7.6974,7.6974,7.6974,7.6974,0.0],["1998-07-13",7.6974,7.6974,7.6974,7.6974,0.0],["1998-07-14",8.0159,8.0159,7.9628,7.9628,394.0],["1998-07-15",7.9628,7.9628,7.9628,7.9628,0.0],["1998-07-16",7.8567,7.9628,7.8567,7.9628,7284.0],["1998-07-17",7.724,7.724,7.724,7.724,197.0],["1998-07-20",7.8301,7.8301,7.724,7.8301,21066.0],["1998-07-21",7.6974,7.6974,7.6974,7.6974,394.0],["1998-07-22",7.9628,7.9628,7.9628,7.9628,197.0],["1998-07-23",7.9628,7.9628,7.9628,7.9628,0.0],["1998-07-24",7.9628,7.9628,7.9628,7.9628,0.0],["1998-07-27",7.9628,7.9628,7.9628,7.9628,0.0],["1998-07-28",7.6974,7.6974,7.6974,7.6974,394.0],["1998-07-29",7.8832,7.8832,7.8832,7.8832,1181.0],["1998-07-30",7.8832,7.8832,7.8832,7.8832,0.0],["1998-07-31",7.8832,7.8832,7.8832,7.8832,0.0],["1998-08-03",7.8832,7.8832,7.8832,7.8832,0.0],["1998-08-04",7.6974,7.8301,7.6974,7.8301,788.0],["1998-08-05",7.6974,7.7372,7.6443,7.7372,13584.0],["1998-08-06",7.6178,7.6178,7.6178,7.6178,1181.0],["1998-08-07",7.6178,7.6178,7.6178,7.6178,394.0],["1998-08-10",7.6178,7.6974,7.6178,7.6443,3938.0],["1998-08-11",7.6145,7.6145,7.6145,7.6145,197.0],["1998-08-12",7.6974,7.6974,7.5912,7.5912,1181.0],["1998-08-13",7.5382,7.5382,7.5382,7.5382,197.0],["1998-08-14",7.5647,7.5647,7.5647,7.5647,1181.0],["1998-08-17",7.5647,7.777,7.5647,7.777,2363.0],["1998-08-18",7.5647,7.8567,7.5647,7.8567,788.0],["1998-08-19",7.8567,7.8567,7.8567,7.8567,0.0],["1998-08-20",7.5912,7.5912,7.5912,7.5912,197.0],["1998-08-21",7.5912,7.8567,7.5912,7.8567,7875.0],["1998-08-24",7.8567,7.8567,7.5912,7.8567,1575.0],["1998-08-25",7.8567,7.8567,7.8567,7.8567,0.0],["1998-08-26",7.7505,7.7505,7.7505,7.7505,984.0],["1998-08-27",7.724,7.724,7.5382,7.5382,6103.0],["1998-08-28",7.5514,7.7505,7.5382,7.5382,59850.0],["1998-08-31",7.5912,7.7505,7.4851,7.4851,61228.0],["1998-09-01",7.4851,7.4851,7.4851,7.4851,0.0],["1998-09-02",7.4851,7.4851,7.4851,7.4851,0.0],["1998-09-03",7.4585,7.4585,7.4585,7.4585,788.0],["1998-09-04",7.432,7.432,7.4054,7.4054,4528.0],["1998-09-08",7.5912,7.5912,7.3258,7.4021,76781.0],["1998-09-09",7.5912,7.5912,7.5912,7.5912,197.0],["1998-09-10",7.5912,7.5912,7.5912,7.5912,0.0],["1998-09-11",7.5382,7.5382,7.432,7.432,1772.0],["1998-09-14",7.3258,7.3789,7.3258,7.3789,21459.0],["1998-09-15",7.3789,7.5116,7.3258,7.3258,92925.0],["1998-09-16",7.3258,7.4851,7.3026,7.4851,40950.0],["1998-09-17",7.2462,7.2462,7.2462,7.2462,788.0],["1998-09-18",7.2462,7.3656,7.2462,7.3656,24609.0],["1998-09-21",7.3656,7.3656,7.3656,7.3656,0.0],["1998-09-22",7.3258,7.432,7.2727,7.2727,13781.0],["1998-09-23",7.2727,7.2727,7.2727,7.2727,0.0],["1998-09-24",7.2727,7.2727,7.2727,7.2727,0.0],["1998-09-25",7.3258,7.432,7.2993,7.2993,107691.0],["1998-09-28",7.432,7.432,7.3258,7.3258,788.0],["1998-09-29",7.3524,7.3789,7.3524,7.3789,104344.0],["1998-09-30",7.2462,7.2462,7.2462,7.2462,394.0],["1998-10-01",7.3258,7.3789,7.2196,7.2196,48234.0],["1998-10-02",7.2196,7.432,7.2196,7.432,1575.0],["1998-10-05",7.432,7.432,7.432,7.432,0.0],["1998-10-06",7.2196,7.3524,7.2196,7.2993,25791.0],["1998-10-07",7.2993,7.2993,7.2993,7.2993,0.0],["1998-10-08",7.2196,7.2196,7.1666,7.1666,984.0],["1998-10-09",7.1666,7.1666,7.1666,7.1666,0.0],["1998-10-12",7.1666,7.1666,7.1666,7.1666,0.0],["1998-10-13",7.2196,7.3789,7.2196,7.3789,3347.0],["1998-10-14",7.3789,7.3789,7.3789,7.3789,0.0],["1998-10-15",7.3789,7.3789,7.3789,7.3789,0.0],["1998-10-16",7.0073,7.3789,7.0073,7.0869,95681.0],["1998-10-19",7.1931,7.1931,7.0073,7.0073,3150.0],["1998-10-20",7.3789,7.3789,7.3789,7.3789,394.0],["1998-10-21",7.3789,7.3789,7.0073,7.0073,984.0],["1998-10-22",7.0073,7.0073,7.0073,7.0073,0.0],["1998-10-23",7.0073,7.0073,7.0073,7.0073,0.0],["1998-10-26",7.1931,7.3789,7.14,7.3789,8466.0],["1998-10-27",7.1765,7.3789,7.0869,7.1135,11813.0],["1998-10-28",7.0073,7.0073,7.0073,7.0073,394.0],["1998-10-29",7.1931,7.3789,7.1135,7.1931,27956.0],["1998-10-30",7.1931,7.1931,7.1931,7.1931,0.0],["1998-11-02",7.0073,7.0073,7.0073,7.0073,197.0],["1998-11-03",7.0073,7.0073,7.0073,7.0073,0.0],["1998-11-04",7.0073,7.0073,7.0073,7.0073,0.0],["1998-11-05",7.0338,7.0338,7.0338,7.0338,984.0],["1998-11-06",7.0338,7.0338,7.0338,7.0338,0.0],["1998-11-09",7.3789,7.3789,7.3789,7.3789,197.0],["1998-11-10",7.3789,7.3789,7.3789,7.3789,0.0],["1998-11-11",7.3789,7.3789,7.3789,7.3789,0.0],["1998-11-12",7.3789,7.3789,7.3789,7.3789,0.0],["1998-11-13",7.1135,7.3789,7.1135,7.3789,10828.0],["1998-11-16",7.0073,7.3258,7.0073,7.0604,66938.0],["1998-11-17",7.0604,7.0604,7.0604,7.0604,0.0],["1998-11-18",7.0604,7.0604,7.0604,7.0604,5906.0],["1998-11-19",7.3789,7.3789,7.3789,7.3789,984.0],["1998-11-20",7.3789,7.3789,7.3789,7.3789,0.0],["1998-11-23",7.0073,7.2462,7.0073,7.1931,31894.0],["1998-11-24",7.14,7.2993,7.1135,7.1135,15750.0],["1998-11-25",7.1135,7.1135,7.1135,7.1135,0.0],["1998-11-27",7.1135,7.1135,7.1135,7.1135,0.0],["1998-11-30",7.1135,7.1135,7.1135,7.1135,0.0],["1998-12-01",7.1135,7.3789,7.1135,7.3789,1575.0],["1998-12-02",7.3789,7.3789,7.3789,7.3789,0.0],["1998-12-03",7.3789,7.3789,7.3789,7.3789,0.0],["1998-12-04",7.0604,7.0604,7.0604,7.0604,394.0],["1998-12-07",7.0604,7.0604,7.0604,7.0604,0.0],["1998-12-08",7.0604,7.3789,7.0604,7.1666,6891.0],["1998-12-09",7.1666,7.1666,7.1666,7.1666,0.0],["1998-12-10",7.1666,7.1666,7.1666,7.1666,0.0],["1998-12-11",7.1666,7.1666,7.1666,7.1666,0.0],["1998-12-14",7.432,7.432,7.432,7.432,788.0],["1998-12-15",7.432,7.432,7.432,7.432,0.0],["1998-12-16",7.2462,7.3789,7.1931,7.3258,15947.0],["1998-12-17",7.3258,7.3258,7.3258,7.3258,0.0],["1998-12-18",7.0604,7.0604,7.0604,7.0604,394.0],["1998-12-21",7.0604,7.3789,7.0604,7.1135,4725.0],["1998-12-22",7.0604,7.0604,7.0604,7.0604,394.0],["1998-12-23",7.0604,7.3789,7.0604,7.1135,5316.0],["1998-12-24",7.1135,7.1135,7.1135,7.1135,0.0],["1998-12-28",7.0073,7.0073,7.0073,7.0073,591.0],["1998-12-29",7.0073,7.0073,7.0073,7.0073,8466.0],["1998-12-30",7.0073,7.0073,7.0073,7.0073,0.0],["1998-12-31",7.3258,7.3258,7.1666,7.1666,2363.0],["1999-01-04",7.0073,7.3789,7.0073,7.3789,3741.0],["1999-01-05",7.0604,7.2727,7.0604,7.14,33272.0],["1999-01-06",7.0073,7.2727,7.0073,7.0604,11616.0],["1999-01-07",7.2727,7.2727,7.2727,7.2727,394.0],["1999-01-08",7.2727,7.2727,7.2727,7.2727,0.0],["1999-01-11",7.0073,7.2727,7.0073,7.2727,2756.0],["1999-01-12",7.1666,7.2727,7.1135,7.1666,7678.0],["1999-01-13",7.1666,7.1666,7.1666,7.1666,0.0],["1999-01-14",7.14,7.14,7.0073,7.0073,2166.0],["1999-01-15",7.0073,7.0073,7.0073,7.0073,984.0],["1999-01-19",7.0073,7.0073,7.0073,7.0073,0.0],["1999-01-20",7.0073,7.3258,7.0073,7.0073,60047.0],["1999-01-21",7.0073,7.0073,7.0073,7.0073,0.0],["1999-01-22",7.0073,7.3258,7.0073,7.3258,3544.0],["1999-01-25",7.3258,7.3258,7.3258,7.3258,0.0],["1999-01-26",7.0073,7.1135,7.0073,7.0073,61622.0],["1999-01-27",7.0073,7.0073,7.0073,7.0073,197.0],["1999-01-28",7.0073,7.0073,7.0073,7.0073,394.0],["1999-01-29",7.0604,7.0604,7.0604,7.0604,394.0],["1999-02-01",7.0073,7.1135,6.9011,7.1135,12797.0],["1999-02-02",7.1135,7.1135,7.1135,7.1135,0.0],["1999-02-03",7.1135,7.1135,7.1135,7.1135,0.0],["1999-02-04",7.0604,7.0604,6.9542,7.0073,20081.0],["1999-02-05",6.9542,6.9542,6.795,6.795,5316.0],["1999-02-08",6.795,6.9476,6.795,6.9476,4331.0],["1999-02-09",6.9476,6.9476,6.9476,6.9476,0.0],["1999-02-10",6.9476,6.9476,6.9476,6.9476,0.0],["1999-02-11",6.9542,7.0073,6.8746,7.0073,5709.0],["1999-02-12",7.0073,7.0073,7.0073,7.0073,984.0],["1999-02-16",6.795,6.795,6.795,6.795,394.0],["1999-02-17",6.795,6.795,6.795,6.795,788.0],["1999-02-18",6.795,6.795,6.795,6.795,0.0],["1999-02-19",6.795,6.795,6.795,6.795,788.0],["1999-02-22",6.795,6.795,6.795,6.795,0.0],["1999-02-23",6.795,7.0073,6.795,7.0073,1575.0],["1999-02-24",7.0073,7.0073,7.0073,7.0073,0.0],["1999-02-25",7.0073,7.0073,7.0073,7.0073,0.0],["1999-02-26",7.0073,7.0073,7.0073,7.0073,0.0],["1999-03-01",6.7419,7.0073,6.7419,7.0073,3347.0],["1999-03-02",7.0073,7.0073,7.0073,7.0073,0.0],["1999-03-03",7.0073,7.0073,7.0073,7.0073,0.0],["1999-03-04",6.7419,6.7419,6.7419,6.7419,788.0],["1999-03-05",6.7419,6.9011,6.7419,6.9011,4134.0],["1999-03-08",6.848,6.848,6.848,6.848,591.0],["1999-03-09",6.9011,6.9011,6.9011,6.9011,1378.0],["1999-03-10",6.9011,6.9011,6.9011,6.9011,0.0],["1999-03-11",6.9542,6.9542,6.9542,6.9542,591.0],["1999-03-12",6.9542,6.9542,6.9542,6.9542,591.0],["1999-03-15",6.7419,6.7419,6.7419,6.7419,394.0],["1999-03-16",6.848,6.848,6.7419,6.7419,4725.0],["1999-03-17",6.7419,6.7419,6.7419,6.7419,0.0],["1999-03-18",6.7419,6.7419,6.7419,6.7419,197.0],["1999-03-19",6.7419,6.7419,6.7419,6.7419,0.0],["1999-03-22",6.7419,6.7419,6.6888,6.6888,1378.0],["1999-03-23",6.6888,6.6888,6.6888,6.6888,197.0],["1999-03-24",6.6888,6.6888,6.6888,6.6888,0.0],["1999-03-25",6.7419,6.795,6.6888,6.795,5316.0],["1999-03-26",6.7419,6.7419,6.6357,6.6357,2953.0],["1999-03-29",6.6357,6.6357,6.6357,6.6357,197.0],["1999-03-30",6.6357,6.6357,6.6357,6.6357,0.0],["1999-03-31",6.6357,6.6888,6.5826,6.6357,9647.0],["1999-04-01",6.6357,6.6357,6.6357,6.6357,0.0],["1999-04-05",6.6357,6.6357,6.6357,6.6357,0.0],["1999-04-06",6.6357,6.795,6.6357,6.795,16144.0],["1999-04-07",6.6357,6.6357,6.6357,6.6357,1181.0],["1999-04-08",6.6357,6.6357,6.6357,6.6357,0.0],["1999-04-09",6.7684,6.795,6.7419,6.795,13978.0],["1999-04-12",6.795,6.795,6.795,6.795,0.0],["1999-04-13",6.795,6.9542,6.795,6.9542,4331.0],["1999-04-14",6.848,6.8746,6.5826,6.6888,61425.0],["1999-04-15",6.795,6.795,6.795,6.795,5513.0],["1999-04-16",6.6357,7.004,6.6357,6.848,1575.0],["1999-04-19",6.848,6.848,6.848,6.848,0.0],["1999-04-20",6.848,6.848,6.848,6.848,0.0],["1999-04-21",6.6357,6.795,6.5826,6.795,12600.0],["1999-04-22",6.795,6.795,6.795,6.795,197.0],["1999-04-23",6.5826,6.5826,6.5826,6.5826,394.0],["1999-04-26",6.5826,6.5826,6.5826,6.5826,0.0],["1999-04-27",6.6092,6.7684,6.6092,6.7684,2559.0],["1999-04-28",6.795,6.795,6.3703,6.3703,4725.0],["1999-04-29",6.3703,6.3703,6.3703,6.3703,0.0],["1999-04-30",6.2641,6.2641,6.2641,6.2641,394.0],["1999-05-03",6.4764,6.6888,6.4764,6.6888,83475.0],["1999-05-04",6.6888,6.6888,6.6888,6.6888,0.0],["1999-05-05",6.3703,6.6888,6.3703,6.6888,7088.0],["1999-05-06",6.6888,6.6888,6.6888,6.6888,0.0],["1999-05-07",6.2641,6.6888,6.2641,6.2641,5513.0],["1999-05-10",6.2641,6.2641,6.2641,6.2641,0.0],["1999-05-11",6.2641,6.3703,6.1579,6.3703,7481.0],["1999-05-12",6.3703,6.3703,6.2906,6.2906,3347.0],["1999-05-13",6.1579,6.3703,6.1579,6.3703,10041.0],["1999-05-14",6.3703,6.3703,6.3703,6.3703,197.0],["1999-05-17",6.211,6.4234,6.211,6.4234,3741.0],["1999-05-18",6.4234,6.4234,6.4234,6.4234,0.0],["1999-05-19",6.211,6.3172,6.211,6.3172,394.0],["1999-05-20",6.3172,6.3172,6.3172,6.3172,591.0],["1999-05-21",6.3172,6.3172,6.3172,6.3172,0.0],["1999-05-24",6.1579,6.2641,6.1579,6.2641,3347.0],["1999-05-25",6.2641,6.2641,6.2641,6.2641,0.0],["1999-05-26",6.1579,6.5826,6.1579,6.4234,7678.0],["1999-05-27",6.5826,6.5826,6.2641,6.2641,2166.0],["1999-05-28",6.4764,6.4764,6.4764,6.4764,1378.0],["1999-06-01",6.4764,6.4764,6.4764,6.4764,0.0],["1999-06-02",6.2641,6.2641,6.1845,6.1845,1969.0],["1999-06-03",6.1845,6.1845,6.1845,6.1845,0.0],["1999-06-04",6.3172,6.3172,5.9456,6.2641,16144.0],["1999-06-07",5.9456,6.1712,5.9456,6.1579,6891.0],["1999-06-08",6.0518,6.0518,6.0518,6.0518,788.0],["1999-06-09",6.0518,6.0518,6.0518,6.0518,0.0],["1999-06-10",6.0518,6.0518,6.0518,6.0518,788.0],["1999-06-11",6.0518,6.0518,6.0518,6.0518,0.0],["1999-06-14",5.9987,5.9987,5.9987,5.9987,394.0],["1999-06-15",5.9721,6.0518,5.9456,6.0518,24806.0],["1999-06-16",6.0518,6.0518,6.0518,6.0518,0.0],["1999-06-17",6.0518,6.0518,6.0518,6.0518,0.0],["1999-06-18",6.0518,6.0518,6.0518,6.0518,0.0],["1999-06-21",6.1579,6.1579,5.9456,5.9456,16734.0],["1999-06-22",5.9456,5.9456,5.9456,5.9456,0.0],["1999-06-23",5.9456,6.1579,5.8925,5.9456,2953.0],["1999-06-24",5.9456,5.9456,5.9456,5.9456,394.0],["1999-06-25",6.0518,6.0518,5.9721,5.9721,19097.0],["1999-06-28",6.0252,6.0252,5.9456,5.9456,1575.0],["1999-06-29",5.8925,6.1048,5.8925,6.1048,10434.0],["1999-06-30",6.1048,6.1048,6.1048,6.1048,0.0],["1999-07-01",5.9987,5.9987,5.9987,5.9987,394.0],["1999-07-02",5.9987,5.9987,5.9987,5.9987,197.0],["1999-07-06",5.9987,5.9987,5.9987,5.9987,0.0],["1999-07-07",6.0518,6.0518,6.0518,6.0518,197.0],["1999-07-08",6.1048,6.1579,6.1048,6.1579,11813.0],["1999-07-09",6.1579,6.1579,6.1579,6.1579,0.0],["1999-07-12",6.1048,6.1579,6.1048,6.1579,4134.0],["1999-07-13",6.1048,6.1579,6.0783,6.1579,168131.0],["1999-07-14",6.1579,6.1579,6.1579,6.1579,1181.0],["1999-07-15",6.2641,6.2641,6.1579,6.1579,1772.0],["1999-07-16",6.1579,6.1579,6.1579,6.1579,0.0],["1999-07-19",6.1579,6.1579,6.1579,6.1579,1969.0],["1999-07-20",6.1579,6.3172,6.1579,6.3172,11813.0],["1999-07-21",6.1579,6.1579,6.1579,6.1579,394.0],["1999-07-22",6.211,6.3172,6.211,6.3172,3150.0],["1999-07-23",6.3172,6.3172,6.3172,6.3172,0.0],["1999-07-26",6.1579,6.1579,6.1579,6.1579,1181.0],["1999-07-27",5.9456,5.9456,5.9456,5.9456,591.0],["1999-07-28",5.9456,5.9456,5.9456,5.9456,2559.0],["1999-07-29",5.8925,5.8925,5.8925,5.8925,197.0],["1999-07-30",5.8925,5.8925,5.8925,5.8925,0.0],["1999-08-02",5.8394,5.9456,5.8394,5.9456,4528.0],["1999-08-03",5.7863,5.7863,5.7332,5.7332,2953.0],["1999-08-04",5.7863,5.9456,5.7863,5.9456,984.0],["1999-08-05",5.9456,5.9456,5.8129,5.8925,7875.0],["1999-08-06",5.8925,5.8925,5.8925,5.8925,0.0],["1999-08-09",5.8925,5.8925,5.8925,5.8925,0.0],["1999-08-10",5.8925,5.8925,5.8925,5.8925,0.0],["1999-08-11",5.7332,5.8394,5.7332,5.7332,4725.0],["1999-08-12",5.7598,5.8394,5.7598,5.8394,1969.0],["1999-08-13",5.8394,5.8394,5.7332,5.7332,7678.0],["1999-08-16",5.7332,5.7332,5.7332,5.7332,0.0],["1999-08-17",5.7332,5.7863,5.7332,5.7863,984.0],["1999-08-18",5.7332,5.7332,5.7332,5.7332,197.0],["1999-08-19",5.7332,5.7332,5.7332,5.7332,0.0],["1999-08-20",5.7332,5.7332,5.7332,5.7332,0.0],["1999-08-23",5.7332,5.7332,5.7332,5.7332,0.0],["1999-08-24",5.7598,5.8394,5.7332,5.7332,26775.0],["1999-08-25",5.7332,5.7332,5.7332,5.7332,788.0],["1999-08-26",5.7332,5.8394,5.7332,5.7598,4331.0],["1999-08-27",5.8394,5.8394,5.7332,5.7332,1772.0],["1999-08-30",5.8394,5.8394,5.8394,5.8394,394.0],["1999-08-31",5.7067,5.7863,5.7067,5.7863,1575.0],["1999-09-01",5.7863,5.7863,5.7863,5.7863,0.0],["1999-09-02",5.8394,5.8394,5.8394,5.8394,197.0],["1999-09-03",5.8394,5.8394,5.8394,5.8394,0.0],["1999-09-07",5.6271,5.7332,5.6271,5.7332,1378.0],["1999-09-08",5.6271,5.6271,5.574,5.6271,1575.0],["1999-09-09",5.5209,5.6271,5.5209,5.6271,3347.0],["1999-09-10",5.5209,5.5209,5.5209,5.5209,591.0],["1999-09-13",5.5209,5.6271,5.4147,5.4147,1181.0],["1999-09-14",5.4147,5.5209,5.4147,5.4147,1772.0],["1999-09-15",5.4678,5.4678,5.3086,5.4678,7481.0],["1999-09-16",5.4678,5.4678,5.4678,5.4678,0.0],["1999-09-17",5.4678,5.4678,5.4678,5.4678,0.0],["1999-09-20",5.3086,5.3086,5.2024,5.3086,2756.0],["1999-09-21",5.3484,5.3484,5.2024,5.3086,17916.0],["1999-09-22",5.1493,5.2555,5.1493,5.1493,3150.0],["1999-09-23",5.1493,5.2555,5.1493,5.2555,1969.0],["1999-09-24",5.1493,5.2024,4.8839,4.8839,13388.0],["1999-09-27",4.937,5.0431,4.937,5.0033,492778.0],["1999-09-28",4.937,5.0962,4.937,5.0962,11222.0],["1999-09-29",5.0962,5.0962,5.0962,5.0962,0.0],["1999-09-30",5.0431,5.5209,5.0431,5.5209,19688.0],["1999-10-01",5.3086,5.3086,5.3086,5.3086,1181.0],["1999-10-04",5.3086,5.3086,5.3086,5.3086,0.0],["1999-10-05",5.5209,5.5209,5.4147,5.5209,2953.0],["1999-10-06",5.4678,5.4678,5.3086,5.3086,43509.0],["1999-10-07",5.3616,5.3616,5.1493,5.1493,5709.0],["1999-10-08",5.4147,5.4147,5.4147,5.4147,3150.0],["1999-10-11",5.1493,5.5209,5.1493,5.5209,1772.0],["1999-10-12",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-13",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-14",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-15",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-18",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-19",5.1493,5.5209,5.1493,5.5209,5119.0],["1999-10-20",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-21",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-22",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-25",5.5209,5.5209,5.5209,5.5209,0.0],["1999-10-26",5.1493,5.2024,5.1493,5.2024,6103.0],["1999-10-27",5.2024,5.2024,5.2024,5.2024,0.0],["1999-10-28",5.2024,5.2024,5.2024,5.2024,0.0],["1999-10-29",5.1493,5.574,5.1493,5.574,66150.0],["1999-11-01",5.136,5.136,5.136,5.136,57094.0],["1999-11-02",5.136,5.136,5.136,5.136,0.0],["1999-11-03",5.136,5.136,5.136,5.136,0.0],["1999-11-04",5.136,5.136,5.136,5.136,0.0],["1999-11-05",5.3086,5.3086,5.3086,5.3086,197.0],["1999-11-08",5.1758,5.1758,5.1758,5.1758,2756.0],["1999-11-09",5.1758,5.1758,5.1758,5.1758,0.0],["1999-11-10",5.1758,5.1758,5.1758,5.1758,0.0],["1999-11-11",5.1758,5.1758,5.1758,5.1758,0.0],["1999-11-12",5.5209,5.5209,5.4147,5.5209,3347.0],["1999-11-15",5.2024,5.2024,5.2024,5.2024,3938.0],["1999-11-16",5.2024,5.2024,5.2024,5.2024,0.0],["1999-11-17",5.2024,5.2024,5.2024,5.2024,0.0],["1999-11-18",5.2024,5.2024,5.2024,5.2024,1181.0],["1999-11-19",5.2024,5.2024,5.2024,5.2024,0.0],["1999-11-22",5.2024,5.2024,5.2024,5.2024,0.0],["1999-11-23",5.2024,5.2024,5.2024,5.2024,0.0],["1999-11-24",5.2024,5.3616,5.2024,5.3616,13781.0],["1999-11-26",5.3616,5.3616,5.3616,5.3616,0.0],["1999-11-29",5.3086,5.3086,5.2024,5.2024,4528.0],["1999-11-30",5.2024,5.3086,5.2024,5.2555,4528.0],["1999-12-01",5.2555,5.2555,5.2555,5.2555,0.0],["1999-12-02",5.2555,5.2555,5.2555,5.2555,0.0],["1999-12-03",5.2024,5.3086,5.2024,5.2024,2756.0],["1999-12-06",5.2024,5.2024,5.2024,5.2024,591.0],["1999-12-07",5.2024,5.4678,5.2024,5.282,3150.0],["1999-12-08",5.2024,5.2555,5.2024,5.2024,11419.0],["1999-12-09",5.2024,5.2289,5.1493,5.1493,13584.0],["1999-12-10",5.1626,5.1626,5.1493,5.1493,3544.0],["1999-12-13",5.1493,5.282,5.1493,5.1493,3741.0],["1999-12-14",5.1228,5.1228,5.0962,5.0962,1378.0],["1999-12-15",5.1758,5.2555,5.0962,5.1758,8663.0],["1999-12-16",5.1228,5.1228,5.1228,5.1228,1181.0],["1999-12-17",5.1228,5.1228,5.1228,5.1228,0.0],["1999-12-20",5.1228,5.1228,5.1228,5.1228,984.0],["1999-12-21",5.1228,5.2555,5.0962,5.1228,12797.0],["1999-12-22",5.1228,5.1228,5.1228,5.1228,0.0],["1999-12-23",5.0962,5.1493,5.0962,5.1493,1772.0],["1999-12-27",5.1493,5.1493,5.1493,5.1493,0.0],["1999-12-28",5.2555,5.2555,5.1493,5.1493,1575.0],["1999-12-29",5.1493,5.2024,5.1493,5.1758,5906.0],["1999-12-30",5.2289,5.3086,5.2024,5.3086,13191.0],["1999-12-31",5.3086,5.4147,5.3086,5.4147,4725.0],["2000-01-03",5.4147,5.4147,5.4147,5.4147,0.0],["2000-01-04",5.5209,5.574,5.3086,5.3086,3150.0],["2000-01-05",5.3086,5.3086,5.3086,5.3086,197.0],["2000-01-06",5.3086,5.4413,5.3086,5.4413,11025.0],["2000-01-07",5.4413,5.4413,5.4413,5.4413,0.0],["2000-01-10",5.4413,5.4413,5.4413,5.4413,0.0],["2000-01-11",5.4413,5.4944,5.4413,5.4944,10238.0],["2000-01-12",5.3616,5.3616,5.3086,5.3086,1378.0],["2000-01-13",5.4147,5.4678,5.3616,5.4678,9844.0],["2000-01-14",5.4678,5.4678,5.4678,5.4678,0.0],["2000-01-18",5.4678,5.4678,5.4678,5.4678,0.0],["2000-01-19",5.4147,5.5474,5.4147,5.5474,45478.0],["2000-01-20",5.5474,5.5474,5.5474,5.5474,0.0],["2000-01-21",5.4147,5.4147,5.4147,5.4147,197.0],["2000-01-24",5.4147,5.4147,5.4147,5.4147,0.0],["2000-01-25",5.4147,5.4147,5.4147,5.4147,0.0],["2000-01-26",5.4147,5.4147,5.4147,5.4147,591.0],["2000-01-27",5.4147,5.8394,5.4147,5.574,6694.0],["2000-01-28",5.574,5.574,5.574,5.574,0.0],["2000-01-31",5.574,5.574,5.574,5.574,0.0],["2000-02-01",5.574,5.574,5.574,5.574,0.0],["2000-02-02",5.574,5.574,5.574,5.574,0.0],["2000-02-03",5.5209,5.5209,5.5209,5.5209,5906.0],["2000-02-04",5.5209,5.5209,5.5209,5.5209,0.0],["2000-02-07",5.5209,5.5209,5.5209,5.5209,0.0],["2000-02-08",5.4147,5.4678,5.4147,5.4147,2953.0],["2000-02-09",5.4147,5.4147,5.4147,5.4147,0.0],["2000-02-10",5.4147,5.4678,5.4147,5.4678,5709.0],["2000-02-11",5.5209,5.5209,5.5209,5.5209,1969.0],["2000-02-14",5.4147,5.4678,5.4147,5.4678,3544.0],["2000-02-15",5.4678,5.4678,5.4678,5.4678,0.0],["2000-02-16",5.4147,5.4147,5.3086,5.3086,3347.0],["2000-02-17",5.3086,5.3086,5.3086,5.3086,0.0],["2000-02-18",5.3086,5.3086,5.3086,5.3086,0.0],["2000-02-22",5.3086,5.3086,5.3086,5.3086,197.0],["2000-02-23",5.3086,5.3086,5.3086,5.3086,197.0],["2000-02-24",5.3086,5.3086,5.3086,5.3086,0.0],["2000-02-25",5.3086,5.3086,5.3086,5.3086,0.0],["2000-02-28",5.3086,5.3086,5.0962,5.0962,19688.0],["2000-02-29",5.0431,5.0962,4.937,4.937,5513.0],["2000-03-01",4.9104,4.9635,4.9104,4.9635,1181.0],["2000-03-02",4.9104,5.0962,4.9104,5.0962,9844.0],["2000-03-03",5.0962,5.0962,5.0962,5.0962,0.0],["2000-03-06",4.9104,4.937,4.9104,4.937,12797.0],["2000-03-07",4.937,4.937,4.937,4.937,0.0],["2000-03-08",4.9104,4.937,4.6715,4.7777,12009.0],["2000-03-09",4.7777,4.7777,4.5123,4.5123,1772.0],["2000-03-10",4.5123,4.8308,4.5123,4.7246,3347.0],["2000-03-13",4.6715,4.6715,4.2468,4.353,9647.0],["2000-03-14",4.4592,4.4592,4.4592,4.4592,2756.0],["2000-03-15",4.2468,4.4592,4.2468,4.353,3544.0],["2000-03-16",4.2468,4.2999,4.2468,4.2999,1772.0],["2000-03-17",4.2468,4.2468,4.2468,4.2468,984.0],["2000-03-20",4.353,4.353,4.353,4.353,1969.0],["2000-03-21",4.353,4.353,4.353,4.353,0.0],["2000-03-22",4.2999,4.2999,4.2999,4.2999,591.0],["2000-03-23",4.2999,4.2999,4.2999,4.2999,0.0],["2000-03-24",4.4592,4.4592,4.4592,4.4592,3347.0],["2000-03-27",4.4592,4.4592,4.4592,4.4592,0.0],["2000-03-28",4.4592,4.5654,4.4326,4.5654,9056.0],["2000-03-29",4.2999,4.5123,4.2999,4.5123,5906.0],["2000-03-30",4.5123,4.5123,4.5123,4.5123,0.0],["2000-03-31",4.2999,4.3597,4.2999,4.3597,1969.0],["2000-04-03",4.6715,4.6715,4.353,4.6715,3150.0],["2000-04-04",4.5123,4.5123,4.5123,4.5123,591.0],["2000-04-05",4.5123,4.8042,4.5123,4.8042,60244.0],["2000-04-06",4.937,4.937,4.8839,4.8839,3544.0],["2000-04-07",4.8839,4.8839,4.7246,4.7246,3741.0],["2000-04-10",4.7246,4.7246,4.7246,4.7246,0.0],["2000-04-11",4.7246,4.7777,4.7246,4.7777,591.0],["2000-04-12",4.9051,4.9051,4.9051,4.9051,188.0],["2000-04-13",4.9051,4.9051,4.9051,4.9051,750.0],["2000-04-14",4.4871,4.9051,4.4871,4.9051,5250.0],["2000-04-17",4.9609,5.351,4.9609,5.351,3188.0],["2000-04-18",5.351,5.351,5.351,5.351,3563.0],["2000-04-19",4.9051,5.574,4.9051,5.574,7125.0],["2000-04-20",4.9051,5.574,4.9051,5.574,4313.0],["2000-04-24",5.5182,5.6297,5.5182,5.6297,5625.0],["2000-04-25",5.5182,5.5182,5.5182,5.5182,3938.0],["2000-04-26",5.5182,5.5182,5.5182,5.5182,375.0],["2000-04-27",5.5182,5.5182,5.5182,5.5182,0.0],["2000-04-28",5.5182,5.5182,5.5182,5.5182,0.0],["2000-05-01",4.8494,4.8494,4.8494,4.8494,188.0],["2000-05-02",5.1838,5.1838,4.8494,4.8494,4875.0],["2000-05-03",4.8494,4.8494,4.8494,4.8494,0.0],["2000-05-04",4.8494,4.8494,4.8494,4.8494,0.0],["2000-05-05",4.8494,4.8494,4.8494,4.8494,0.0],["2000-05-08",4.8494,4.8494,4.8494,4.8494,1500.0],["2000-05-09",4.8494,4.8494,4.8494,4.8494,0.0],["2000-05-10",4.8494,5.0166,4.8494,5.0166,3188.0],["2000-05-11",4.8494,5.1281,4.8494,4.8494,21188.0],["2000-05-12",5.1281,5.1281,4.9051,5.0166,1500.0],["2000-05-15",4.9051,4.9051,4.9051,4.9051,375.0],["2000-05-16",4.9051,4.9051,4.9051,4.9051,188.0],["2000-05-17",4.9051,4.9051,4.6822,4.9051,5438.0],["2000-05-18",4.6821,4.6821,4.6821,4.6821,188.0],["2000-05-19",4.6821,4.6821,4.6821,4.6821,0.0],["2000-05-22",4.6821,4.6821,4.6821,4.6821,938.0],["2000-05-23",4.7936,4.8494,4.6264,4.6264,3750.0],["2000-05-24",4.6264,4.6264,4.6264,4.6264,0.0],["2000-05-25",4.5985,4.5985,4.5985,4.5985,6563.0],["2000-05-26",4.5985,4.5985,4.5985,4.5985,0.0],["2000-05-30",4.5149,4.5149,4.5149,4.5149,375.0],["2000-05-31",4.5149,4.5149,4.5149,4.5149,188.0],["2000-06-01",4.5149,4.5149,4.5149,4.5149,0.0],["2000-06-02",4.5149,4.5149,4.5149,4.5149,0.0],["2000-06-05",4.5149,4.5149,4.5149,4.5149,0.0],["2000-06-06",4.5149,4.5149,4.5149,4.5149,0.0],["2000-06-07",4.6822,4.6822,4.5149,4.5707,50063.0],["2000-06-08",4.5707,4.5707,4.5707,4.5707,0.0],["2000-06-09",4.5707,4.5707,4.5707,4.5707,0.0],["2000-06-12",4.5149,4.5149,4.5149,4.5149,938.0],["2000-06-13",4.5149,4.5149,4.5149,4.5149,0.0],["2000-06-14",4.5149,4.5149,4.5149,4.5149,188.0],["2000-06-15",4.5149,4.5149,4.5149,4.5149,3563.0],["2000-06-16",4.5149,4.5149,4.5149,4.5149,1313.0],["2000-06-19",4.5149,4.5149,4.5149,4.5149,0.0],["2000-06-20",4.5149,4.5428,4.5149,4.5428,6000.0],["2000-06-21",4.5149,4.5149,4.5149,4.5149,375.0],["2000-06-22",4.5149,4.5149,4.5149,4.5149,0.0],["2000-06-23",4.4592,4.5149,4.4592,4.5149,19500.0],["2000-06-26",4.4592,4.5149,4.4592,4.5149,2250.0],["2000-06-27",4.4313,4.4871,4.4035,4.4035,15375.0],["2000-06-28",4.4034,4.5149,4.4034,4.5149,7125.0],["2000-06-29",4.5149,4.5149,4.5149,4.5149,0.0],["2000-06-30",4.5149,4.6543,4.5149,4.6543,22875.0],["2000-07-03",4.5149,4.6543,4.5149,4.6543,3938.0],["2000-07-05",4.5707,4.6543,4.5707,4.5707,40313.0],["2000-07-06",4.5985,4.5985,4.5428,4.5428,3750.0],["2000-07-07",4.5428,4.5428,4.5428,4.5428,0.0],["2000-07-10",4.6543,4.6543,4.5149,4.5707,938.0],["2000-07-11",4.5707,4.5707,4.5707,4.5707,0.0],["2000-07-12",4.5149,4.5149,4.5149,4.5149,375.0],["2000-07-13",4.5149,4.5149,4.5149,4.5149,375.0],["2000-07-14",4.5149,4.6543,4.5149,4.5149,2625.0],["2000-07-17",4.5149,4.5149,4.5149,4.5149,563.0],["2000-07-18",4.5149,4.5149,4.5149,4.5149,1125.0],["2000-07-19",4.5149,4.5707,4.5149,4.5707,3188.0],["2000-07-20",4.5707,4.5707,4.5707,4.5707,0.0],["2000-07-21",4.5149,4.5149,4.3477,4.4592,9000.0],["2000-07-24",4.3477,4.4592,4.3477,4.3477,3750.0],["2000-07-25",4.4592,4.4592,4.3477,4.3477,3750.0],["2000-07-26",4.3477,4.3477,4.3477,4.3477,0.0],["2000-07-27",4.3477,4.3477,4.3477,4.3477,0.0],["2000-07-28",4.5428,4.5428,4.5428,4.5428,188.0],["2000-07-31",4.5428,4.5428,4.5428,4.5428,0.0],["2000-08-01",4.3477,4.3477,4.3477,4.3477,3750.0],["2000-08-02",4.3477,4.3477,4.3477,4.3477,0.0],["2000-08-03",4.3477,4.3477,4.3477,4.3477,0.0],["2000-08-04",4.4592,4.4592,4.4592,4.4592,2250.0],["2000-08-07",4.4313,4.4313,4.4313,4.4313,375.0],["2000-08-08",4.4313,4.4313,4.4313,4.4313,8250.0],["2000-08-09",4.4313,4.4313,4.4313,4.4313,0.0],["2000-08-10",4.4592,4.5149,4.4592,4.4592,20250.0],["2000-08-11",4.4592,4.5149,4.4592,4.5149,11063.0],["2000-08-14",4.5149,4.5149,4.5149,4.5149,8625.0],["2000-08-15",4.5149,4.5149,4.5149,4.5149,0.0],["2000-08-16",4.4871,4.4871,4.3756,4.3756,5625.0],["2000-08-17",4.3756,4.3756,4.3756,4.3756,0.0],["2000-08-18",4.3477,4.3477,4.3477,4.3477,750.0],["2000-08-21",4.3477,4.4313,4.3477,4.3756,54938.0],["2000-08-22",4.3756,4.3756,4.3756,4.3756,0.0],["2000-08-23",4.3756,4.3756,4.3756,4.3756,2813.0],["2000-08-24",4.3756,4.3756,4.3756,4.3756,0.0],["2000-08-25",4.3616,4.4592,4.3616,4.3756,4875.0],["2000-08-28",4.4592,4.4592,4.4592,4.4592,375.0],["2000-08-29",4.4313,4.4313,4.4313,4.4313,2438.0],["2000-08-30",4.4313,4.4313,4.4313,4.4313,0.0],["2000-08-31",4.4035,4.4035,4.3616,4.4035,1688.0],["2000-09-01",4.4592,4.4592,4.4313,4.4313,1875.0],["2000-09-05",4.4313,4.4313,4.4313,4.4313,0.0],["2000-09-06",4.4313,4.4313,4.4035,4.4313,3375.0],["2000-09-07",4.4035,4.4592,4.4035,4.4592,750.0],["2000-09-08",4.4592,4.4592,4.4592,4.4592,0.0],["2000-09-11",4.4592,4.4592,4.4592,4.4592,375.0],["2000-09-12",4.4871,4.5985,4.4871,4.5985,3563.0],["2000-09-13",4.5149,4.5149,4.5149,4.5149,3000.0],["2000-09-14",4.5149,4.5428,4.5149,4.5428,2250.0],["2000-09-15",4.5149,4.5707,4.5149,4.5428,3000.0],["2000-09-18",4.5428,4.5428,4.5428,4.5428,0.0],["2000-09-19",4.5428,4.5707,4.5428,4.5707,15375.0],["2000-09-20",4.6264,4.6264,4.6264,4.6264,5625.0],["2000-09-21",4.6264,4.6264,4.6264,4.6264,0.0],["2000-09-22",4.6822,4.6822,4.5707,4.5707,1125.0],["2000-09-25",4.5707,4.5707,4.5707,4.5707,750.0],["2000-09-26",4.6543,4.6543,4.5707,4.5707,4313.0],["2000-09-27",4.5707,4.5707,4.5707,4.5707,0.0],["2000-09-28",4.6821,4.7936,4.6264,4.7936,4313.0],["2000-09-29",4.7936,4.7936,4.7936,4.7936,0.0],["2000-10-02",4.6821,4.8494,4.6821,4.7936,6188.0],["2000-10-03",4.7936,4.8494,4.7379,4.7379,67688.0],["2000-10-04",4.7936,4.8354,4.7658,4.8354,44250.0],["2000-10-05",4.7658,4.7658,4.7658,4.7658,3000.0],["2000-10-06",4.7658,4.7658,4.7658,4.7658,0.0],["2000-10-09",4.7658,4.7936,4.7658,4.7658,8250.0],["2000-10-10",4.8354,4.8354,4.7658,4.7936,3000.0],["2000-10-11",4.7658,4.8215,4.7379,4.7936,10875.0],["2000-10-12",4.7936,4.7936,4.7658,4.7658,8250.0],["2000-10-13",4.7658,4.7936,4.7658,4.7936,7313.0],["2000-10-16",4.8215,4.8215,4.8215,4.8215,1875.0],["2000-10-17",4.8215,4.8215,4.8215,4.8215,0.0],["2000-10-18",4.8215,4.8354,4.7936,4.8354,3375.0],["2000-10-19",4.7936,4.8215,4.7936,4.7936,3563.0],["2000-10-20",4.7936,4.8215,4.7936,4.7936,5063.0],["2000-10-23",4.7936,4.7936,4.7936,4.7936,0.0],["2000-10-24",4.7936,4.7936,4.7936,4.7936,375.0],["2000-10-25",4.7936,4.7936,4.7936,4.7936,3188.0],["2000-10-26",4.7936,4.7936,4.7936,4.7936,0.0],["2000-10-27",4.7936,4.7936,4.7936,4.7936,0.0],["2000-10-30",4.7936,4.7936,4.7936,4.7936,188.0],["2000-10-31",4.7936,4.8215,4.7936,4.8215,41813.0],["2000-11-01",4.7936,4.7936,4.7936,4.7936,2625.0],["2000-11-02",4.7936,4.7936,4.7936,4.7936,1500.0],["2000-11-03",4.8215,4.8215,4.8215,4.8215,3750.0],["2000-11-06",4.8772,4.8772,4.8772,4.8772,188.0],["2000-11-07",4.7936,4.8494,4.7936,4.8494,8813.0],["2000-11-08",4.8494,4.8494,4.8494,4.8494,0.0],["2000-11-09",4.8494,4.8494,4.8494,4.8494,0.0],["2000-11-10",4.8494,4.8494,4.8494,4.8494,0.0],["2000-11-13",4.7936,4.8494,4.7936,4.7936,8250.0],["2000-11-14",4.7936,4.7936,4.7936,4.7936,4313.0],["2000-11-15",4.7936,4.7936,4.7936,4.7936,0.0],["2000-11-16",4.7936,4.8215,4.7936,4.8215,12563.0],["2000-11-17",4.8772,4.8772,4.8424,4.8424,8625.0],["2000-11-20",4.8424,4.8424,4.8424,4.8424,0.0],["2000-11-21",4.8772,4.8772,4.8772,4.8772,750.0],["2000-11-22",4.8215,4.8215,4.8215,4.8215,188.0],["2000-11-24",4.8215,4.8215,4.8215,4.8215,0.0],["2000-11-27",4.8215,4.8494,4.8215,4.8494,4313.0],["2000-11-28",4.8494,4.8494,4.8494,4.8494,375.0],["2000-11-29",4.8215,4.8633,4.8215,4.8633,375.0],["2000-11-30",4.8215,4.8215,4.8215,4.8215,188.0],["2000-12-01",4.8633,4.8633,4.8633,4.8633,188.0],["2000-12-04",4.8633,4.8633,4.8633,4.8633,0.0],["2000-12-05",4.8215,4.8494,4.8215,4.8494,1688.0],["2000-12-06",4.8215,4.8354,4.8215,4.8354,12750.0],["2000-12-07",4.8633,4.8633,4.8215,4.8494,18000.0],["2000-12-08",4.8633,4.8633,4.8633,4.8633,188.0],["2000-12-11",4.8215,4.8215,4.8215,4.8215,188.0],["2000-12-12",4.8215,4.8215,4.8215,4.8215,188.0],["2000-12-13",4.8215,4.8215,4.8215,4.8215,1125.0],["2000-12-14",4.8215,4.8215,4.8215,4.8215,0.0],["2000-12-15",4.8215,4.8772,4.8215,4.8772,1875.0],["2000-12-18",4.8772,4.8772,4.8772,4.8772,0.0],["2000-12-19",4.8772,4.8772,4.8772,4.8772,0.0],["2000-12-20",4.8215,4.8494,4.8215,4.8215,7313.0],["2000-12-21",4.8633,4.8633,4.8494,4.8494,29250.0],["2000-12-22",4.8494,4.8494,4.8215,4.8494,938.0],["2000-12-26",4.8215,4.8494,4.8215,4.8215,5063.0],["2000-12-27",4.8494,4.8494,4.8494,4.8494,2250.0],["2000-12-28",4.8772,4.933,4.8772,4.9051,7875.0],["2000-12-29",4.8772,4.9887,4.8633,4.9887,33938.0],["2001-01-02",4.9887,5.0166,4.9608,4.9608,9375.0],["2001-01-03",5.0723,5.0723,4.9887,5.0445,2250.0],["2001-01-04",4.9887,5.0723,4.9887,5.0723,13875.0],["2001-01-05",4.9887,4.9887,4.9887,4.9887,938.0],["2001-01-08",5.0166,5.0166,5.0166,5.0166,2063.0],["2001-01-09",4.9887,5.1002,4.9887,5.0863,3563.0],["2001-01-10",4.9887,5.0305,4.9887,5.0027,15000.0],["2001-01-11",5.0723,5.0723,4.9887,4.9887,938.0],["2001-01-12",4.9887,4.9887,4.9887,4.9887,0.0],["2001-01-16",4.9887,4.9887,4.9887,4.9887,0.0],["2001-01-17",4.9887,4.9887,4.9887,4.9887,0.0],["2001-01-18",4.9887,4.9887,4.9887,4.9887,0.0],["2001-01-19",4.9887,4.9887,4.9887,4.9887,1125.0],["2001-01-22",4.9887,4.9887,4.9887,4.9887,0.0],["2001-01-23",5.0166,5.0166,4.9887,4.9887,3563.0],["2001-01-24",4.9887,4.9887,4.9887,4.9887,188.0],["2001-01-25",5.1002,5.1002,5.1002,5.1002,188.0],["2001-01-26",5.1002,5.1002,5.1002,5.1002,0.0],["2001-01-29",5.1002,5.1002,5.1002,5.1002,375.0],["2001-01-30",5.1002,5.1002,5.0305,5.0863,13125.0],["2001-01-31",5.1002,5.1002,5.0445,5.1002,4125.0],["2001-02-01",5.1002,5.1281,5.1002,5.1281,16313.0],["2001-02-02",5.1002,5.1002,5.1002,5.1002,2063.0],["2001-02-05",5.1002,5.1002,5.1002,5.1002,0.0],["2001-02-06",5.1002,5.1002,5.1002,5.1002,0.0],["2001-02-07",5.1002,5.1002,5.1002,5.1002,0.0],["2001-02-08",5.1559,5.1559,5.1281,5.1281,750.0],["2001-02-09",5.1838,5.2117,5.1838,5.2117,750.0],["2001-02-12",5.1559,5.1559,5.1559,5.1559,3750.0],["2001-02-13",5.1559,5.1559,5.1559,5.1559,0.0],["2001-02-14",5.2674,5.2674,5.2674,5.2674,938.0],["2001-02-15",5.2674,5.2674,5.2117,5.2674,20438.0],["2001-02-16",5.2674,5.2674,5.2674,5.2674,0.0],["2001-02-20",5.2674,5.2674,5.2674,5.2674,0.0],["2001-02-21",5.2674,5.2674,5.2674,5.2674,0.0],["2001-02-22",5.2395,5.2395,5.2395,5.2395,1875.0],["2001-02-23",5.2395,5.2395,5.2395,5.2395,0.0],["2001-02-26",5.2395,5.2395,5.2395,5.2395,0.0],["2001-02-27",5.2395,5.2395,5.2395,5.2395,0.0],["2001-02-28",5.2953,5.2953,5.2953,5.2953,5813.0],["2001-03-01",5.338,5.338,5.338,5.338,0.0],["2001-03-02",5.3942,5.3942,5.3942,5.3942,1313.0],["2001-03-05",5.3942,5.4504,5.3942,5.4223,11438.0],["2001-03-06",5.4223,5.4223,5.4223,5.4223,0.0],["2001-03-07",5.3942,5.3942,5.3942,5.3942,4125.0],["2001-03-08",5.3942,5.3942,5.3942,5.3942,563.0],["2001-03-09",5.4504,5.4504,5.4504,5.4504,1500.0],["2001-03-12",5.6189,5.6189,5.5066,5.5627,16875.0],["2001-03-13",5.5627,5.5627,5.5627,5.5627,0.0],["2001-03-14",5.4785,5.5347,5.4785,5.5347,1688.0],["2001-03-15",5.5347,5.5347,5.5347,5.5347,0.0],["2001-03-16",5.5347,5.5347,5.5347,5.5347,0.0],["2001-03-19",5.5347,5.5347,5.5347,5.5347,0.0],["2001-03-20",5.5066,5.5628,5.5066,5.5347,31875.0],["2001-03-21",5.5066,5.5066,5.5066,5.5066,938.0],["2001-03-22",5.5066,5.5066,5.5066,5.5066,0.0],["2001-03-23",5.5066,5.5066,5.5066,5.5066,0.0],["2001-03-26",5.5066,5.5066,5.5066,5.5066,375.0],["2001-03-27",5.5066,5.5347,5.5066,5.5347,1125.0],["2001-03-28",5.5347,5.5347,5.5347,5.5347,0.0],["2001-03-29",5.5347,5.5908,5.5347,5.5627,15188.0],["2001-03-30",5.5628,5.6189,5.5628,5.6189,6750.0],["2001-04-02",5.5908,5.5908,5.5066,5.5066,1688.0],["2001-04-03",5.5908,5.6189,5.5066,5.5627,7500.0],["2001-04-04",5.6189,5.647,5.5908,5.647,3000.0],["2001-04-05",5.5628,5.647,5.5628,5.647,5625.0],["2001-04-06",5.647,5.6751,5.6189,5.6189,9563.0],["2001-04-09",5.6189,5.6482,5.6189,5.6189,15563.0],["2001-04-10",5.6189,5.6189,5.6189,5.6189,750.0],["2001-04-11",5.6189,5.6189,5.6189,5.6189,0.0],["2001-04-12",5.6189,5.6189,5.6189,5.6189,0.0],["2001-04-16",5.6189,5.6189,5.6189,5.6189,2250.0],["2001-04-17",5.6189,5.6189,5.6189,5.6189,0.0],["2001-04-18",5.6189,5.6189,5.6189,5.6189,0.0],["2001-04-19",5.6189,5.6189,5.6189,5.6189,0.0],["2001-04-20",5.7313,5.7313,5.6751,5.6751,4313.0],["2001-04-23",5.6751,5.6751,5.6751,5.6751,0.0],["2001-04-24",5.6751,5.6751,5.6751,5.6751,0.0],["2001-04-25",5.6189,5.6189,5.6189,5.6189,750.0],["2001-04-26",5.6482,5.6751,5.6482,5.6751,1313.0],["2001-04-27",5.6189,5.6189,5.6189,5.6189,375.0],["2001-04-30",5.6189,5.6189,5.6189,5.6189,0.0],["2001-05-01",5.6189,5.6189,5.6189,5.6189,0.0],["2001-05-02",5.6189,5.6189,5.6189,5.6189,0.0],["2001-05-03",5.6189,5.6189,5.6189,5.6189,0.0],["2001-05-04",5.6414,5.6414,5.6414,5.6414,375.0],["2001-05-07",5.6414,5.6414,5.6414,5.6414,0.0],["2001-05-08",5.6414,5.6414,5.6414,5.6414,0.0],["2001-05-09",5.7763,5.7763,5.7763,5.7763,188.0],["2001-05-10",5.6414,5.6414,5.6414,5.6414,1125.0],["2001-05-11",5.6414,5.6414,5.6414,5.6414,0.0],["2001-05-14",5.6414,5.6414,5.6414,5.6414,3000.0],["2001-05-15",5.6414,5.6414,5.6414,5.6414,0.0],["2001-05-16",5.6414,5.6414,5.6414,5.6414,0.0],["2001-05-17",5.6864,5.7201,5.6864,5.7201,1875.0],["2001-05-18",5.7313,5.7426,5.7313,5.7313,4500.0],["2001-05-21",5.7313,5.7313,5.7313,5.7313,0.0],["2001-05-22",5.7313,5.7313,5.7313,5.7313,0.0],["2001-05-23",5.7313,5.7313,5.7313,5.7313,0.0],["2001-05-24",5.7313,5.7313,5.7313,5.7313,1125.0],["2001-05-25",5.7875,5.7875,5.7875,5.7875,375.0],["2001-05-29",5.7875,5.7875,5.7875,5.7875,0.0],["2001-05-30",5.8351,5.8351,5.8351,5.8351,0.0],["2001-05-31",5.7898,5.8351,5.7898,5.8238,9375.0],["2001-06-01",5.8238,5.8238,5.8238,5.8238,0.0],["2001-06-04",5.8351,5.8691,5.8351,5.8578,2625.0],["2001-06-05",5.8917,5.9824,5.8917,5.9824,4313.0],["2001-06-06",5.9824,5.9824,5.9824,5.9824,0.0],["2001-06-07",5.9031,6.6849,5.9031,6.6056,22688.0],["2001-06-08",6.6056,6.6056,6.6056,6.6056,0.0],["2001-06-11",6.6282,6.6282,6.6282,6.6282,375.0],["2001-06-12",6.6282,6.6282,6.6282,6.6282,375.0],["2001-06-13",6.6282,6.6282,6.5716,6.601,15563.0],["2001-06-14",6.5716,6.6577,6.5716,6.6577,9375.0],["2001-06-15",6.7415,6.7415,6.4583,6.4583,750.0],["2001-06-18",6.5716,6.5716,6.5716,6.5716,2438.0],["2001-06-19",6.5716,6.5716,6.5716,6.5716,0.0],["2001-06-20",6.6282,6.6282,6.6282,6.6282,375.0],["2001-06-21",6.4583,6.5829,6.4583,6.5829,17250.0],["2001-06-22",6.4809,6.5988,6.4809,6.5829,54000.0],["2001-06-25",6.5829,6.5829,6.5829,6.5829,0.0],["2001-06-26",6.5829,6.5829,6.5829,6.5829,0.0],["2001-06-27",6.6849,6.7982,6.5716,6.7982,7875.0],["2001-06-28",6.7982,6.8548,6.7755,6.8435,10125.0],["2001-06-29",6.9115,7.5052,6.9115,7.3647,37875.0],["2001-07-02",7.5346,7.5346,7.5346,7.5346,375.0],["2001-07-03",7.5346,7.5346,7.5346,7.5346,0.0],["2001-07-05",7.1947,7.5346,7.1947,7.5052,12563.0],["2001-07-06",7.308,7.308,7.308,7.308,375.0],["2001-07-09",7.5346,7.5346,7.3194,7.3194,3750.0],["2001-07-10",7.3194,7.3194,7.308,7.308,1875.0],["2001-07-11",7.308,7.5233,7.308,7.5142,18938.0],["2001-07-12",7.5346,7.6479,7.478,7.5868,29438.0],["2001-07-13",7.5913,7.6479,7.5913,7.6479,1125.0],["2001-07-16",7.5913,7.5913,7.5913,7.5913,375.0],["2001-07-17",7.5913,7.5913,7.5233,7.5233,938.0],["2001-07-18",7.5913,7.5913,7.5233,7.5233,1875.0],["2001-07-19",7.5188,7.5686,7.512,7.512,3000.0],["2001-07-20",7.478,7.478,7.478,7.478,375.0],["2001-07-23",7.478,7.478,7.478,7.478,0.0],["2001-07-24",7.478,7.478,7.478,7.478,1875.0],["2001-07-25",7.478,7.5006,7.478,7.5006,938.0],["2001-07-26",7.5006,7.5006,7.5006,7.5006,1125.0],["2001-07-27",7.5006,7.5006,7.5006,7.5006,0.0],["2001-07-30",7.5006,7.5006,7.5006,7.5006,0.0],["2001-07-31",7.5006,7.5006,7.5006,7.5006,0.0],["2001-08-01",7.5006,7.5006,7.5006,7.5006,0.0],["2001-08-02",7.5006,7.5006,7.5006,7.5006,0.0],["2001-08-03",7.5006,7.5233,7.5006,7.5233,29250.0],["2001-08-06",7.5233,7.5233,7.5233,7.5233,0.0],["2001-08-07",7.5006,7.5686,7.5006,7.5686,5250.0],["2001-08-08",7.5006,7.6026,7.5006,7.6026,20250.0],["2001-08-09",7.5006,7.6026,7.5006,7.6026,1875.0],["2001-08-10",7.5006,7.5006,7.5006,7.5006,375.0],["2001-08-13",7.5006,7.5006,7.5006,7.5006,0.0],["2001-08-14",7.5006,7.5006,7.5006,7.5006,0.0],["2001-08-15",7.5006,7.5006,7.5006,7.5006,0.0],["2001-08-16",7.5233,7.6026,7.5233,7.6026,3375.0],["2001-08-17",7.6139,7.6366,7.546,7.546,13875.0],["2001-08-20",7.5686,7.5686,7.5686,7.5686,375.0],["2001-08-21",7.5686,7.5686,7.5686,7.5686,0.0],["2001-08-22",7.5573,7.6026,7.5573,7.6026,1875.0],["2001-08-23",7.5573,7.6026,7.5573,7.6026,1875.0],["2001-08-24",7.5573,7.6026,7.5573,7.6026,3375.0],["2001-08-27",7.6026,7.6026,7.6026,7.6026,0.0],["2001-08-28",7.614,7.614,7.5573,7.5573,4500.0],["2001-08-29",7.5573,7.5573,7.5573,7.5573,563.0],["2001-08-30",7.5573,7.5573,7.5573,7.5573,0.0],["2001-08-31",7.5573,7.5573,7.5573,7.5573,0.0],["2001-09-04",7.5573,7.5573,7.5573,7.5573,375.0],["2001-09-05",7.6622,7.6622,7.6622,7.6622,375.0],["2001-09-06",7.6052,7.6508,7.6052,7.6508,2250.0],["2001-09-07",7.6508,7.6508,7.6508,7.6508,0.0],["2001-09-10",7.6052,7.6052,7.6052,7.6052,1313.0],["2001-09-17",7.6964,7.6964,7.6052,7.6052,5063.0],["2001-09-18",7.6052,7.6052,7.6052,7.6052,0.0],["2001-09-19",7.6052,7.6964,7.6052,7.6052,24563.0],["2001-09-20",7.7534,7.7534,7.6394,7.6964,11813.0],["2001-09-21",7.6394,7.7306,7.6394,7.6964,2813.0],["2001-09-24",7.7306,7.7306,7.6736,7.6736,12000.0],["2001-09-25",7.6622,7.7534,7.6622,7.6964,1688.0],["2001-09-26",7.6964,7.6964,7.6622,7.6622,2813.0],["2001-09-27",7.6622,7.7534,7.6622,7.6964,13500.0],["2001-09-28",7.8104,7.9815,7.7534,7.7534,16875.0],["2001-10-01",7.7534,7.8674,7.7534,7.7534,11438.0],["2001-10-02",7.9815,7.9815,7.8674,7.8674,8625.0],["2001-10-03",7.7534,7.7762,7.7534,7.7534,5625.0],["2001-10-04",7.7534,7.9244,7.7534,7.9244,2625.0],["2001-10-05",7.9244,7.9244,7.9244,7.9244,0.0],["2001-10-08",7.9244,7.9244,7.9244,7.9244,0.0],["2001-10-09",7.7534,7.9244,7.7534,7.7534,1313.0],["2001-10-10",7.7648,7.7648,7.7648,7.7648,188.0],["2001-10-11",7.9244,7.9244,7.7762,7.7762,14250.0],["2001-10-12",7.9244,7.9244,7.7762,7.8036,20063.0],["2001-10-15",7.7762,7.9244,7.7762,7.9244,5063.0],["2001-10-16",7.7762,7.799,7.7762,7.799,2625.0],["2001-10-17",7.799,7.799,7.799,7.799,1500.0],["2001-10-18",7.799,7.8355,7.799,7.8355,13688.0],["2001-10-19",7.8355,7.8355,7.8355,7.8355,0.0],["2001-10-22",7.9815,8.0385,7.9244,7.9244,3000.0],["2001-10-23",7.9244,7.9244,7.9244,7.9244,0.0],["2001-10-24",7.9244,7.9244,7.9244,7.9244,0.0],["2001-10-25",7.9244,7.9244,7.9244,7.9244,188.0],["2001-10-26",7.9016,7.9815,7.9016,7.9815,1688.0],["2001-10-29",7.9358,8.1297,7.9358,7.9815,37875.0],["2001-10-30",7.9016,7.9016,7.9016,7.9016,5813.0],["2001-10-31",7.9815,7.9815,7.9815,7.9815,188.0],["2001-11-01",7.9016,7.929,7.9016,7.929,3188.0],["2001-11-02",7.9701,7.9701,7.9701,7.9701,375.0],["2001-11-05",7.9016,7.9176,7.9016,7.9016,15000.0],["2001-11-06",7.9085,8.0111,7.9016,8.0111,2438.0],["2001-11-07",7.9815,7.9815,7.913,7.913,1875.0],["2001-11-08",7.9815,7.9815,7.913,7.913,375.0],["2001-11-09",7.9587,7.9815,7.9472,7.9815,37125.0],["2001-11-12",7.913,7.913,7.913,7.913,1500.0],["2001-11-13",7.913,7.913,7.913,7.913,0.0],["2001-11-14",7.9815,8.0157,7.9472,8.0157,5250.0],["2001-11-15",7.913,8.0841,7.913,7.913,1688.0],["2001-11-16",7.9815,8.0841,7.9815,7.9815,24750.0],["2001-11-19",7.913,8.0385,7.913,8.0385,11438.0],["2001-11-20",8.0841,8.0841,7.9815,7.9815,7125.0],["2001-11-21",8.0727,8.0727,8.0727,8.0727,188.0],["2001-11-23",7.9815,7.9815,7.9815,7.9815,2438.0],["2001-11-26",7.9815,7.9815,7.9815,7.9815,6563.0],["2001-11-27",8.0157,8.0453,8.0157,8.0453,49313.0],["2001-11-28",8.0704,8.0704,8.0704,8.0704,375.0],["2001-11-29",7.9815,8.0043,7.9815,7.9815,2063.0],["2001-11-30",7.9815,7.9815,7.9815,7.9815,563.0],["2001-12-03",7.9815,7.9815,7.9815,7.9815,2063.0],["2001-12-04",7.9815,7.9815,7.9815,7.9815,0.0],["2001-12-05",8.0296,8.0296,8.0296,8.0296,0.0],["2001-12-06",8.0985,8.0985,8.0755,8.0755,2813.0],["2001-12-07",8.0755,8.0755,8.0755,8.0755,0.0],["2001-12-10",8.0296,8.0985,8.0296,8.064,2813.0],["2001-12-11",8.0296,8.0296,8.0296,8.0296,2438.0],["2001-12-12",8.0296,8.0526,8.0296,8.0526,37688.0],["2001-12-13",8.0296,8.0296,8.0296,8.0296,3938.0],["2001-12-14",8.0296,8.0526,8.0296,8.0526,4500.0],["2001-12-17",8.0296,8.0526,8.0296,8.0296,20438.0],["2001-12-18",8.0526,8.0526,8.0296,8.0296,47625.0],["2001-12-19",8.0296,8.0526,8.0296,8.0503,3000.0],["2001-12-20",8.0296,8.0296,8.0296,8.0296,6563.0],["2001-12-21",8.0526,8.0526,8.0296,8.0411,29250.0],["2001-12-24",8.0296,8.0296,8.0296,8.0296,750.0],["2001-12-26",8.0296,8.0296,8.0296,8.0296,0.0],["2001-12-27",8.0296,8.0296,8.0296,8.0296,188.0],["2001-12-28",8.0296,8.0296,8.0296,8.0296,1313.0],["2001-12-31",8.0296,8.0916,8.0296,8.0916,10313.0],["2002-01-02",8.0985,8.0985,8.0916,8.0916,3375.0],["2002-01-03",8.0526,8.1099,8.0526,8.0526,23813.0],["2002-01-04",8.1099,8.1099,8.1099,8.1099,3375.0],["2002-01-07",8.0526,8.0755,8.0526,8.0755,29813.0],["2002-01-08",8.0526,8.1099,8.0526,8.0526,5250.0],["2002-01-09",8.0526,8.1099,8.0526,8.1099,8250.0],["2002-01-10",8.0526,8.1099,8.0526,8.1099,4875.0],["2002-01-11",8.0641,8.1329,8.0572,8.1329,5813.0],["2002-01-14",8.0824,8.0824,8.0572,8.0572,4313.0],["2002-01-15",8.0572,8.1214,8.0572,8.064,12375.0],["2002-01-16",8.0572,8.064,8.0572,8.064,2438.0],["2002-01-17",8.1214,8.1214,8.064,8.1214,6750.0],["2002-01-18",8.1214,8.1214,8.1214,8.1214,0.0],["2002-01-22",8.087,8.087,8.087,8.087,750.0],["2002-01-23",8.087,8.087,8.0572,8.0572,10313.0],["2002-01-24",8.0572,8.0572,8.0572,8.0572,0.0],["2002-01-25",8.1099,8.1099,8.0572,8.1099,2625.0],["2002-01-28",8.1099,8.1099,8.1099,8.1099,0.0],["2002-01-29",8.1099,8.1099,8.064,8.064,4875.0],["2002-01-30",8.064,8.1099,8.064,8.1099,3563.0],["2002-01-31",8.064,8.1099,8.064,8.1099,3375.0],["2002-02-01",8.1099,8.1099,8.1099,8.1099,0.0],["2002-02-04",8.1099,8.1099,8.1099,8.1099,0.0],["2002-02-05",8.064,8.1099,8.064,8.1099,7313.0],["2002-02-06",8.064,8.1099,8.064,8.087,15563.0],["2002-02-07",8.087,8.087,8.087,8.087,0.0],["2002-02-08",8.0755,8.0755,8.0755,8.0755,2625.0],["2002-02-11",8.1329,8.1329,8.103,8.103,1125.0],["2002-02-12",8.0755,8.0755,8.0755,8.0755,938.0],["2002-02-13",8.0755,8.0755,8.0755,8.0755,0.0],["2002-02-14",8.0755,8.0755,8.0755,8.0755,0.0],["2002-02-15",8.087,8.1214,8.0755,8.1214,2625.0],["2002-02-19",8.0755,8.1214,8.0755,8.1214,1125.0],["2002-02-20",8.0755,8.1214,8.0755,8.1214,375.0],["2002-02-21",8.0755,8.1214,8.0755,8.103,10500.0],["2002-02-22",8.103,8.103,8.103,8.103,0.0],["2002-02-25",8.0755,8.1214,8.0755,8.0755,1875.0],["2002-02-26",8.0755,8.0755,8.0755,8.0755,375.0],["2002-02-27",8.0755,8.0755,8.0755,8.0755,938.0],["2002-02-28",8.1171,8.1171,8.1171,8.1171,1875.0],["2002-03-01",8.1332,8.1517,8.1217,8.1517,27750.0],["2002-03-04",8.1517,8.1517,8.1517,8.1517,188.0],["2002-03-05",8.1517,8.1517,8.1517,8.1517,375.0],["2002-03-06",8.1517,8.1517,8.1286,8.1517,1500.0],["2002-03-07",8.1517,8.1748,8.1517,8.1748,2813.0],["2002-03-08",8.1748,8.1979,8.1633,8.1864,17250.0],["2002-03-11",8.1748,8.2095,8.1748,8.1748,6375.0],["2002-03-12",8.1633,8.1979,8.1633,8.1633,3750.0],["2002-03-13",8.1633,8.1864,8.1633,8.1633,61875.0],["2002-03-14",8.1633,8.1864,8.1633,8.1633,3188.0],["2002-03-15",8.1864,8.1864,8.1633,8.1864,2250.0],["2002-03-18",8.1633,8.1864,8.1633,8.1633,3375.0],["2002-03-19",8.1633,8.2095,8.1633,8.2095,1875.0],["2002-03-20",8.2095,8.2095,8.2095,8.2095,0.0],["2002-03-21",8.1633,8.221,8.1633,8.221,4500.0],["2002-03-22",8.1633,8.221,8.1633,8.221,5438.0],["2002-03-25",8.221,8.221,8.1864,8.2095,19875.0],["2002-03-26",8.2095,8.2095,8.2095,8.2095,0.0],["2002-03-27",8.1633,8.1633,8.1633,8.1633,563.0],["2002-03-28",8.1633,8.2095,8.1633,8.1748,3563.0],["2002-04-01",8.1748,8.1748,8.1748,8.1748,0.0],["2002-04-02",8.221,8.2325,8.1748,8.2325,13875.0],["2002-04-03",8.2325,8.2325,8.2325,8.2325,0.0],["2002-04-04",8.2325,8.2325,8.2325,8.2325,0.0],["2002-04-05",8.2787,8.3711,8.2556,8.3711,9000.0],["2002-04-08",8.2672,8.3134,8.2672,8.2672,1500.0],["2002-04-09",8.3018,8.3711,8.3018,8.3711,7875.0],["2002-04-10",8.4288,8.4288,8.4288,8.4288,188.0],["2002-04-11",8.4288,8.4288,8.4288,8.4288,0.0],["2002-04-12",8.4288,8.4288,8.4288,8.4288,0.0],["2002-04-15",8.2787,8.348,8.2787,8.2787,42563.0],["2002-04-16",8.2787,8.4288,8.2787,8.4288,1688.0],["2002-04-17",8.3203,8.3596,8.3134,8.348,22688.0],["2002-04-18",8.4288,8.4288,8.3134,8.3134,750.0],["2002-04-19",8.2903,8.2903,8.2903,8.2903,375.0],["2002-04-22",8.2903,8.2903,8.2903,8.2903,0.0],["2002-04-23",8.2903,8.2903,8.2903,8.2903,563.0],["2002-04-24",8.2903,8.2903,8.2903,8.2903,0.0],["2002-04-25",8.2903,8.2903,8.2903,8.2903,0.0],["2002-04-26",8.2903,8.2903,8.2903,8.2903,0.0],["2002-04-29",8.2903,8.2903,8.2903,8.2903,0.0],["2002-04-30",8.2903,8.2903,8.2903,8.2903,0.0],["2002-05-01",8.2903,8.3365,8.2903,8.3365,18563.0],["2002-05-02",8.2903,8.2903,8.2903,8.2903,375.0],["2002-05-03",8.3134,8.4288,8.3018,8.3018,4500.0],["2002-05-06",8.3018,8.3596,8.3018,8.3596,1500.0],["2002-05-07",8.4288,8.4288,8.3134,8.3134,2250.0],["2002-05-08",8.3134,8.3134,8.3134,8.3134,0.0],["2002-05-09",8.3134,8.3711,8.3134,8.3711,2625.0],["2002-05-10",8.3134,8.3711,8.3134,8.3134,7125.0],["2002-05-13",8.4288,8.4288,8.3134,8.3134,7313.0],["2002-05-14",8.3134,8.348,8.3134,8.348,5250.0],["2002-05-15",8.348,8.348,8.3134,8.348,4875.0],["2002-05-16",8.3134,8.3942,8.3134,8.3942,11250.0],["2002-05-17",8.3942,8.3942,8.3942,8.3942,0.0],["2002-05-20",8.348,8.3942,8.348,8.3942,7688.0],["2002-05-21",8.348,8.348,8.348,8.348,563.0],["2002-05-22",8.348,8.348,8.348,8.348,0.0],["2002-05-23",8.348,8.348,8.348,8.348,0.0],["2002-05-24",8.348,8.348,8.348,8.348,0.0],["2002-05-28",8.348,8.348,8.348,8.348,0.0],["2002-05-29",8.348,8.348,8.348,8.348,0.0],["2002-05-30",8.348,8.348,8.348,8.348,0.0],["2002-05-31",8.348,8.3942,8.348,8.3942,8813.0],["2002-06-03",8.3942,8.3942,8.3942,8.3942,0.0],["2002-06-04",8.348,8.3827,8.348,8.3827,6375.0],["2002-06-05",8.4012,8.4012,8.4012,8.4012,1875.0],["2002-06-06",8.4129,8.4593,8.4129,8.4477,9000.0],["2002-06-07",8.4129,8.4593,8.4129,8.4593,1500.0],["2002-06-10",8.3896,8.3896,8.3896,8.3896,2250.0],["2002-06-11",8.4129,8.4593,8.4129,8.4129,2625.0],["2002-06-12",8.4129,8.4477,8.4129,8.4477,32063.0],["2002-06-13",8.3896,8.3896,8.3896,8.3896,1875.0],["2002-06-14",8.4129,8.471,8.4129,8.471,2625.0],["2002-06-17",8.4245,8.4245,8.4245,8.4245,188.0],["2002-06-18",8.4245,8.4245,8.4245,8.4245,0.0],["2002-06-19",8.4245,8.4593,8.4245,8.4593,1500.0],["2002-06-20",8.4826,8.4826,8.4245,8.4593,2813.0],["2002-06-21",8.4593,8.4593,8.4593,8.4593,0.0],["2002-06-24",8.4245,8.4593,8.4245,8.4593,27563.0],["2002-06-25",8.4361,8.471,8.4361,8.4361,15375.0],["2002-06-26",8.471,8.5291,8.471,8.5291,4875.0],["2002-06-27",8.4826,8.5988,8.4826,8.5988,4125.0],["2002-06-28",8.5407,8.5988,8.5407,8.5988,563.0],["2002-07-01",8.5988,8.5988,8.5988,8.5988,8625.0],["2002-07-02",8.715,8.715,8.715,8.715,938.0],["2002-07-03",8.5988,8.8312,8.5988,8.8312,938.0],["2002-07-05",8.5988,8.5988,8.5988,8.5988,563.0],["2002-07-08",8.5988,8.5988,8.5988,8.5988,563.0],["2002-07-09",8.6453,8.6453,8.6453,8.6453,375.0],["2002-07-10",8.7963,8.9474,8.7963,8.9474,3938.0],["2002-07-11",8.9241,9.0403,8.9241,8.9474,6000.0],["2002-07-12",8.9241,8.9241,8.9241,8.9241,563.0],["2002-07-15",9.0403,9.1798,8.9474,8.9474,4500.0],["2002-07-16",8.9474,8.9474,8.8312,8.8312,563.0],["2002-07-17",8.8312,8.8777,8.8312,8.8777,2813.0],["2002-07-18",8.8312,8.866,8.8312,8.866,2438.0],["2002-07-19",8.9125,9.0403,8.8312,9.0403,4313.0],["2002-07-22",8.8312,8.8312,8.7731,8.7731,4313.0],["2002-07-23",8.8312,8.8544,8.7382,8.7731,21000.0],["2002-07-24",8.7382,8.7731,8.715,8.7382,26438.0],["2002-07-25",8.8544,8.8544,8.8544,8.8544,188.0],["2002-07-26",8.8544,8.8544,8.8312,8.8312,563.0],["2002-07-29",8.8312,8.9474,8.8312,8.866,17250.0],["2002-07-30",8.8544,8.9474,8.8312,8.8312,3563.0],["2002-07-31",8.8312,8.9241,8.8312,8.9241,74625.0],["2002-08-01",8.9776,9.1217,8.9776,9.1217,2063.0],["2002-08-02",8.8428,8.8544,8.8312,8.8544,5250.0],["2002-08-05",8.8312,8.866,8.715,8.866,7313.0],["2002-08-06",8.8893,8.8893,8.8312,8.8312,22500.0],["2002-08-07",8.8312,8.8312,8.8312,8.8312,0.0],["2002-08-08",8.866,8.866,8.8591,8.8591,2625.0],["2002-08-09",8.8591,8.8591,8.8591,8.8591,0.0],["2002-08-12",8.8312,8.8312,8.8312,8.8312,375.0],["2002-08-13",8.8312,8.9474,8.8312,8.8893,4125.0],["2002-08-14",8.8312,8.9474,8.8312,8.8893,5625.0],["2002-08-15",8.8893,8.8893,8.8893,8.8893,0.0],["2002-08-16",8.8893,8.8893,8.8893,8.8893,0.0],["2002-08-19",8.8893,8.8893,8.8893,8.8893,0.0],["2002-08-20",8.8312,8.9474,8.8312,8.9474,3750.0],["2002-08-21",8.9474,8.9474,8.9474,8.9474,0.0],["2002-08-22",9.0055,9.0055,9.0055,9.0055,375.0],["2002-08-23",9.0055,9.0055,9.0055,9.0055,0.0],["2002-08-26",9.0055,9.0055,9.0055,9.0055,0.0],["2002-08-27",9.0055,9.0055,9.0055,9.0055,0.0],["2002-08-28",8.8312,9.0055,8.8312,8.9009,6938.0],["2002-08-29",8.9009,8.9009,8.9009,8.9009,0.0],["2002-08-30",9.0055,9.0055,8.8312,8.8312,6750.0],["2002-09-03",8.8312,8.8312,8.8312,8.8312,188.0],["2002-09-04",8.9317,8.9551,8.9317,8.9551,26063.0],["2002-09-05",8.885,8.885,8.885,8.885,3375.0],["2002-09-06",8.9434,8.9668,8.9083,8.9434,84563.0],["2002-09-09",8.885,8.9668,8.885,8.9668,77438.0],["2002-09-10",8.885,8.885,8.885,8.885,563.0],["2002-09-11",8.885,8.885,8.885,8.885,188.0],["2002-09-12",9.0019,9.0019,8.885,9.0019,2438.0],["2002-09-13",8.885,8.9083,8.885,8.9083,938.0],["2002-09-16",8.9083,8.9083,8.9083,8.9083,1688.0],["2002-09-17",9.0603,9.0603,9.0019,9.0019,5063.0],["2002-09-18",8.9317,9.0486,8.9317,9.0486,2625.0],["2002-09-19",9.0486,9.0486,9.0486,9.0486,0.0],["2002-09-20",9.0486,9.0486,9.0486,9.0486,0.0],["2002-09-23",9.0486,9.0486,9.0486,9.0486,0.0],["2002-09-24",9.0486,9.0486,9.0486,9.0486,0.0],["2002-09-25",9.0603,9.0603,9.0369,9.0369,750.0],["2002-09-26",9.1188,9.1188,9.072,9.072,938.0],["2002-09-27",9.2006,9.2006,9.072,9.1188,21375.0],["2002-09-30",9.072,9.2941,9.072,9.1422,13688.0],["2002-10-01",9.2357,9.2357,9.1188,9.1188,22875.0],["2002-10-02",9.3526,9.3877,9.3058,9.3175,3375.0],["2002-10-03",9.3175,9.3409,9.3175,9.3175,24938.0],["2002-10-04",9.3175,9.3175,9.3175,9.3175,1875.0],["2002-10-07",9.3175,9.3175,9.3175,9.3175,188.0],["2002-10-08",9.376,9.376,9.3175,9.3175,3938.0],["2002-10-09",9.3175,9.376,9.3175,9.3175,5250.0],["2002-10-10",9.3175,9.3175,9.3175,9.3175,938.0],["2002-10-11",9.3175,9.5864,9.3175,9.3292,4125.0],["2002-10-14",9.3292,9.3292,9.3292,9.3292,0.0],["2002-10-15",9.3292,9.3526,9.3292,9.3526,4125.0],["2002-10-16",9.3526,9.3526,9.3526,9.3526,9938.0],["2002-10-17",9.3526,9.3877,9.3526,9.3877,50438.0],["2002-10-18",9.3643,9.3643,9.3643,9.3643,750.0],["2002-10-21",9.3643,9.3877,9.3643,9.3877,30000.0],["2002-10-22",9.376,9.376,9.3643,9.3643,7688.0],["2002-10-23",9.3643,9.3994,9.3643,9.3994,4125.0],["2002-10-24",9.3643,9.376,9.3643,9.3643,3188.0],["2002-10-25",9.3643,9.3643,9.3643,9.3643,0.0],["2002-10-28",9.411,9.4578,9.3877,9.4578,12188.0],["2002-10-29",9.4344,9.4344,9.3877,9.4227,9938.0],["2002-10-30",9.4227,9.4227,9.4227,9.4227,0.0],["2002-10-31",9.4227,9.4461,9.4227,9.4461,2250.0],["2002-11-01",9.4461,9.4461,9.4461,9.4461,0.0],["2002-11-04",9.4695,9.4695,9.411,9.4695,18188.0],["2002-11-05",9.3877,9.4695,9.3877,9.4695,2250.0],["2002-11-06",9.411,9.411,9.411,9.411,563.0],["2002-11-07",9.4461,9.4461,9.4461,9.4461,188.0],["2002-11-08",9.4461,9.4461,9.4461,9.4461,0.0],["2002-11-11",9.411,9.411,9.411,9.411,375.0],["2002-11-12",9.411,9.411,9.411,9.411,0.0],["2002-11-13",9.4929,9.4929,9.4929,9.4929,1875.0],["2002-11-14",9.4695,9.4695,9.4695,9.4695,188.0],["2002-11-15",9.4461,9.4461,9.4461,9.4461,188.0],["2002-11-18",9.4929,9.4929,9.4461,9.4929,2813.0],["2002-11-19",9.4929,9.4929,9.4929,9.4929,0.0],["2002-11-20",9.4344,9.4344,9.411,9.411,1125.0],["2002-11-21",9.4227,9.4227,9.4227,9.4227,3375.0],["2002-11-22",9.411,9.411,9.411,9.411,188.0],["2002-11-25",9.411,9.411,9.411,9.411,0.0],["2002-11-26",9.411,9.411,9.411,9.411,0.0],["2002-11-27",9.411,9.411,9.411,9.411,188.0],["2002-11-29",9.411,9.411,9.411,9.411,0.0],["2002-12-02",9.411,9.411,9.411,9.411,4313.0],["2002-12-03",9.411,9.411,9.411,9.411,2813.0],["2002-12-04",9.4651,9.4651,9.4651,9.4651,0.0],["2002-12-05",9.5239,9.5239,9.5239,9.5239,563.0],["2002-12-06",9.4651,9.4651,9.4651,9.4651,375.0],["2002-12-09",9.4651,9.4651,9.4651,9.4651,0.0],["2002-12-10",9.5122,9.5122,9.5122,9.5122,563.0],["2002-12-11",9.5239,9.5239,9.5216,9.5216,1125.0],["2002-12-12",9.4651,9.4651,9.4651,9.4651,2250.0],["2002-12-13",9.4651,9.4651,9.4651,9.4651,0.0],["2002-12-16",9.4651,9.4651,9.4651,9.4651,0.0],["2002-12-17",9.4651,9.5122,9.4651,9.5122,9750.0],["2002-12-18",9.5122,9.5122,9.5122,9.5122,0.0],["2002-12-19",9.4651,9.4651,9.4651,9.4651,375.0],["2002-12-20",9.4651,9.4651,9.4651,9.4651,0.0],["2002-12-23",9.4886,9.5122,9.4886,9.5122,23063.0],["2002-12-24",9.5122,9.5122,9.5122,9.5122,0.0],["2002-12-26",9.5122,9.5122,9.5122,9.5122,0.0],["2002-12-27",9.5827,9.5827,9.5122,9.5122,1500.0],["2002-12-30",9.4769,9.4769,9.4769,9.4769,563.0],["2002-12-31",9.5122,9.5474,9.5122,9.5474,21188.0],["2003-01-02",9.4769,9.4769,9.4769,9.4769,188.0],["2003-01-03",9.5004,9.5945,9.5004,9.5122,14063.0],["2003-01-06",9.5004,9.5004,9.5004,9.5004,3563.0],["2003-01-07",9.5004,9.5122,9.5004,9.5122,938.0],["2003-01-08",9.5122,9.5122,9.5004,9.5122,21563.0],["2003-01-09",9.5004,9.5239,9.5004,9.5239,938.0],["2003-01-10",9.5004,9.5004,9.5004,9.5004,188.0],["2003-01-13",9.5004,9.5239,9.5004,9.5239,2438.0],["2003-01-14",9.5239,9.5239,9.5004,9.5122,15750.0],["2003-01-15",9.5004,9.5145,9.5004,9.5145,2625.0],["2003-01-16",9.5004,9.5239,9.5004,9.5004,18563.0],["2003-01-17",9.5004,9.5239,9.4769,9.4769,16313.0],["2003-01-21",9.4769,9.5122,9.4769,9.5122,1500.0],["2003-01-22",9.4769,9.5239,9.4769,9.5239,5250.0],["2003-01-23",9.5239,9.5239,9.5122,9.5122,3938.0],["2003-01-24",9.4769,9.5239,9.4769,9.5122,5063.0],["2003-01-27",9.5239,9.5239,9.5239,9.5239,1313.0],["2003-01-28",9.4769,9.4769,9.4769,9.4769,563.0],["2003-01-29",9.5239,9.5239,9.5239,9.5239,1875.0],["2003-01-30",9.5239,9.5239,9.5239,9.5239,375.0],["2003-01-31",9.5004,9.5239,9.5004,9.5239,1875.0],["2003-02-03",9.571,9.571,9.5122,9.5122,1500.0],["2003-02-04",9.5004,9.5004,9.5004,9.5004,3750.0],["2003-02-05",9.5004,9.5239,9.5004,9.5239,1500.0],["2003-02-06",9.5239,9.5239,9.5239,9.5239,0.0],["2003-02-07",9.5004,9.5004,9.5004,9.5004,188.0],["2003-02-10",9.5028,9.618,9.5004,9.5239,13125.0],["2003-02-11",9.5239,9.5239,9.5239,9.5239,0.0],["2003-02-12",9.5239,9.5239,9.5239,9.5239,0.0],["2003-02-13",9.5004,9.5004,9.5004,9.5004,750.0],["2003-02-14",9.5004,9.5004,9.5004,9.5004,0.0],["2003-02-18",9.5122,9.5122,9.5122,9.5122,938.0],["2003-02-19",9.5004,9.6062,9.5004,9.6062,3750.0],["2003-02-20",9.5004,9.5004,9.5004,9.5004,2438.0],["2003-02-21",9.5004,9.5004,9.5004,9.5004,375.0],["2003-02-24",9.5239,9.5239,9.5004,9.5004,938.0],["2003-02-25",9.5004,9.5827,9.5004,9.5827,750.0],["2003-02-26",9.5827,9.5827,9.5239,9.5239,2063.0],["2003-02-27",9.5239,9.5239,9.5239,9.5239,0.0],["2003-02-28",9.5427,9.5427,9.5004,9.5357,8063.0],["2003-03-03",9.5357,9.5357,9.5357,9.5357,0.0],["2003-03-04",9.4063,9.4063,9.4063,9.4063,150.0],["2003-03-05",9.4803,9.4803,9.4803,9.4803,150.0],["2003-03-06",9.5099,9.5395,9.5099,9.5395,300.0],["2003-03-07",9.5099,9.8796,9.5099,9.5099,1200.0],["2003-03-10",9.5247,9.8352,9.5247,9.8352,3000.0],["2003-03-11",9.8352,9.8352,9.8352,9.8352,450.0],["2003-03-12",9.5542,9.5542,9.5542,9.5542,150.0],["2003-03-13",9.5542,9.6134,9.5542,9.5838,1500.0],["2003-03-14",9.7613,9.7613,9.7613,9.7613,300.0],["2003-03-17",9.5542,9.5542,9.5542,9.5542,2100.0],["2003-03-18",9.7317,9.7317,9.7317,9.7317,450.0],["2003-03-19",9.5542,9.5542,9.5542,9.5542,900.0],["2003-03-20",9.8175,9.8205,9.5542,9.5542,15450.0],["2003-03-21",9.8205,9.8205,9.5838,9.5838,3300.0],["2003-03-24",9.7169,9.7169,9.6726,9.6726,900.0],["2003-03-25",9.6134,9.8057,9.6134,9.8057,450.0],["2003-03-26",9.8057,9.8057,9.8057,9.8057,0.0],["2003-03-27",9.8057,9.8057,9.7317,9.8057,6450.0],["2003-03-28",9.7169,9.7317,9.7021,9.7021,19500.0],["2003-03-31",9.7021,9.7021,9.7021,9.7021,300.0],["2003-04-01",9.7909,9.7909,9.7909,9.7909,150.0],["2003-04-02",9.7909,9.7909,9.7613,9.7613,1200.0],["2003-04-03",9.7909,9.7909,9.7613,9.7613,25350.0],["2003-04-04",9.7613,9.7613,9.7613,9.7613,300.0],["2003-04-07",9.7613,9.85,9.7613,9.8057,2400.0],["2003-04-08",9.8057,9.8057,9.8057,9.8057,0.0],["2003-04-09",9.85,9.85,9.7613,9.7613,450.0],["2003-04-10",9.7613,9.7613,9.7613,9.7613,1650.0],["2003-04-11",9.8352,9.8352,9.7613,9.7613,600.0],["2003-04-14",9.7613,9.8352,9.7613,9.8352,2100.0],["2003-04-15",9.8352,9.8352,9.7613,9.7613,1350.0],["2003-04-16",9.7613,9.8352,9.7613,9.8352,1650.0],["2003-04-17",9.7613,9.7613,9.7613,9.7613,450.0],["2003-04-21",9.7909,9.8352,9.7613,9.7613,1650.0],["2003-04-22",9.7613,9.7613,9.7613,9.7613,0.0],["2003-04-23",9.7613,9.7613,9.7613,9.7613,0.0],["2003-04-24",9.7613,9.7613,9.7613,9.7613,0.0],["2003-04-25",9.7613,9.8648,9.7613,9.7761,4050.0],["2003-04-28",9.7613,9.8648,9.7613,9.8648,1650.0],["2003-04-29",9.7613,9.7613,9.7613,9.7613,1500.0],["2003-04-30",9.7613,9.8205,9.7613,9.8205,13500.0],["2003-05-01",9.8796,9.8796,9.8796,9.8796,450.0],["2003-05-02",9.7613,9.7613,9.7613,9.7613,1350.0],["2003-05-05",9.7613,9.7613,9.7613,9.7613,0.0],["2003-05-06",9.7613,9.8205,9.7613,9.8205,1050.0],["2003-05-07",9.8796,9.8796,9.7909,9.8796,1350.0],["2003-05-08",9.8944,9.8944,9.7613,9.7613,600.0],["2003-05-09",9.8352,9.8944,9.7761,9.8352,3300.0],["2003-05-12",9.8205,9.8796,9.8205,9.8796,450.0],["2003-05-13",9.8796,9.8796,9.8796,9.8796,0.0],["2003-05-14",9.8796,9.8796,9.8796,9.8796,0.0],["2003-05-15",9.7761,9.7909,9.7761,9.7761,1500.0],["2003-05-16",9.7761,9.85,9.7761,9.7909,13350.0],["2003-05-19",9.7761,9.7761,9.7761,9.7761,900.0],["2003-05-20",9.7761,9.7761,9.7761,9.7761,0.0],["2003-05-21",9.8352,9.8352,9.8352,9.8352,750.0],["2003-05-22",9.7909,9.7909,9.7909,9.7909,1500.0],["2003-05-23",9.7909,9.85,9.7909,9.85,11550.0],["2003-05-27",9.7909,9.85,9.7909,9.85,4650.0],["2003-05-28",9.8057,9.85,9.8057,9.8057,58950.0],["2003-05-29",9.85,9.85,9.85,9.85,450.0],["2003-05-30",9.85,9.85,9.7909,9.7909,750.0],["2003-06-02",9.85,9.85,9.7909,9.85,1200.0],["2003-06-03",9.85,9.8796,9.85,9.8796,30000.0],["2003-06-04",9.8499,9.9986,9.8499,9.8796,3600.0],["2003-06-05",9.9094,9.9094,9.9094,9.9094,150.0],["2003-06-06",9.9094,9.9094,9.8499,9.8499,5400.0],["2003-06-09",9.8499,9.8647,9.8499,9.8647,300.0],["2003-06-10",9.9094,9.9094,9.9094,9.9094,150.0],["2003-06-11",9.8499,9.9094,9.8499,9.9094,600.0],["2003-06-12",9.8499,9.8499,9.8499,9.8499,600.0],["2003-06-13",9.9094,9.9094,9.8499,9.8499,4950.0],["2003-06-16",9.8499,9.8499,9.8499,9.8499,0.0],["2003-06-17",9.8499,9.8499,9.8499,9.8499,1350.0],["2003-06-18",9.8499,9.9094,9.8201,9.8647,48600.0],["2003-06-19",9.8796,9.8796,9.8499,9.8499,15000.0],["2003-06-20",9.8647,9.8647,9.8647,9.8647,1650.0],["2003-06-23",9.8647,9.8647,9.8647,9.8647,0.0],["2003-06-24",9.8647,9.8647,9.8647,9.8647,300.0],["2003-06-25",9.8647,9.8945,9.8647,9.8945,1950.0],["2003-06-26",9.8945,9.8945,9.835,9.835,27150.0],["2003-06-27",9.835,9.835,9.835,9.835,12000.0],["2003-06-30",9.8945,9.8945,9.8499,9.8499,9150.0],["2003-07-01",9.8499,9.8499,9.8499,9.8499,750.0],["2003-07-02",9.8796,9.8945,9.8201,9.8796,111450.0],["2003-07-03",9.8796,9.8796,9.8796,9.8796,0.0],["2003-07-07",9.8201,9.8201,9.8201,9.8201,450.0],["2003-07-08",9.8201,9.8945,9.8201,9.8945,3750.0],["2003-07-09",9.8647,9.8945,9.8647,9.8707,4200.0],["2003-07-10",9.835,9.8796,9.835,9.8796,750.0],["2003-07-11",9.8499,9.8647,9.835,9.8647,1200.0],["2003-07-14",9.8796,9.8945,9.835,9.835,1800.0],["2003-07-15",9.835,9.835,9.835,9.835,0.0],["2003-07-16",9.835,9.9689,9.835,9.8945,2550.0],["2003-07-17",9.8945,9.8945,9.8945,9.8945,0.0],["2003-07-18",9.9689,9.9689,9.8499,9.8499,3900.0],["2003-07-21",9.9242,9.9242,9.8796,9.8796,1350.0],["2003-07-22",9.8498,9.9242,9.8498,9.9242,1050.0],["2003-07-23",9.9689,9.9689,9.8796,9.8796,750.0],["2003-07-24",10.0433,10.0433,9.9094,9.9094,1500.0],["2003-07-25",10.0433,10.1177,9.9391,10.1177,2850.0],["2003-07-28",9.9689,9.9689,9.9689,9.9689,1500.0],["2003-07-29",10.1177,10.1623,9.9986,9.9986,1200.0],["2003-07-30",9.9986,10.1623,9.9986,10.1028,1500.0],["2003-07-31",10.1623,10.1623,10.0135,10.1177,7950.0],["2003-08-01",10.0135,10.0433,10.0135,10.0433,600.0],["2003-08-04",10.0135,10.1623,10.0135,10.0284,1200.0],["2003-08-05",10.1623,10.1623,10.1623,10.1623,750.0],["2003-08-06",10.0284,10.0433,10.0284,10.0433,300.0],["2003-08-07",10.0284,10.0284,10.0284,10.0284,1350.0],["2003-08-08",10.0284,10.0284,10.0284,10.0284,0.0],["2003-08-11",10.1623,10.1623,10.1623,10.1623,600.0],["2003-08-12",10.1623,10.1623,10.1623,10.1623,0.0],["2003-08-13",10.1623,10.1623,10.1623,10.1623,0.0],["2003-08-14",10.1623,10.1921,10.1474,10.1921,3450.0],["2003-08-15",10.7128,10.7128,10.1177,10.1177,450.0],["2003-08-18",10.1921,10.1921,10.1772,10.1772,1050.0],["2003-08-19",10.4153,11.0104,10.1772,10.4153,4500.0],["2003-08-20",10.4153,10.4153,10.4153,10.4153,0.0],["2003-08-21",10.4153,10.4153,10.4153,10.4153,0.0],["2003-08-22",10.4153,10.4153,10.2397,10.2397,1200.0],["2003-08-25",10.4153,10.4182,10.4153,10.4182,1050.0],["2003-08-26",10.2992,10.3855,10.2992,10.3855,1350.0],["2003-08-27",10.2962,10.2962,10.2962,10.2962,150.0],["2003-08-28",10.4153,10.4153,10.4153,10.4153,300.0],["2003-08-29",10.2992,10.2992,10.2962,10.2962,1200.0],["2003-09-02",10.3855,10.3855,10.3855,10.3855,600.0],["2003-09-03",10.2665,10.2665,10.2665,10.2665,35250.0],["2003-09-04",10.473,10.473,10.473,10.473,1500.0],["2003-09-05",10.2395,10.2395,10.2395,10.2395,150.0],["2003-09-08",10.4012,10.476,10.3712,10.473,47700.0],["2003-09-09",10.4012,10.473,10.4012,10.473,1350.0],["2003-09-10",10.4042,10.4042,10.2515,10.2515,2850.0],["2003-09-11",10.3982,10.3982,10.3982,10.3982,450.0],["2003-09-12",10.2515,10.2665,10.2515,10.2665,750.0],["2003-09-15",10.3533,10.3533,10.3533,10.3533,300.0],["2003-09-16",10.3533,10.3712,10.3533,10.3712,1050.0],["2003-09-17",10.3712,10.3712,10.3712,10.3712,0.0],["2003-09-18",10.3952,10.4071,10.3952,10.4071,300.0],["2003-09-19",10.4101,10.4281,10.2814,10.4281,32850.0],["2003-09-22",10.4131,10.47,10.4131,10.47,2400.0],["2003-09-23",10.47,10.5358,10.47,10.5358,1950.0],["2003-09-24",10.7214,11.0596,10.7005,10.7005,28650.0],["2003-09-25",11.0447,11.0447,11.0447,11.0447,150.0],["2003-09-26",10.8082,11.0537,10.7753,11.0537,900.0],["2003-09-29",11.0537,11.0537,10.895,10.925,22800.0],["2003-09-30",11.0297,11.0297,10.7304,10.8501,3000.0],["2003-10-01",10.8501,10.8501,10.8501,10.8501,1050.0],["2003-10-02",10.8501,10.919,10.7603,10.7603,1800.0],["2003-10-03",10.895,10.895,10.7603,10.8501,3750.0],["2003-10-06",10.7843,10.7843,10.7843,10.7843,150.0],["2003-10-07",10.8172,10.8501,10.8172,10.8501,5100.0],["2003-10-08",10.9549,11.1794,10.9489,11.0746,5250.0],["2003-10-09",10.9399,10.9399,10.9399,10.9399,150.0],["2003-10-10",10.9998,11.3829,10.9878,11.2991,8400.0],["2003-10-13",11.1524,11.1554,11.1494,11.1494,600.0],["2003-10-14",11.329,11.329,11.329,11.329,300.0],["2003-10-15",11.3829,11.4188,11.3739,11.3739,1350.0],["2003-10-16",11.5535,11.5535,11.5535,11.5535,300.0],["2003-10-17",11.3769,11.3769,11.3739,11.3739,4650.0],["2003-10-20",11.329,11.329,11.1345,11.1494,2550.0],["2003-10-21",11.1494,11.1494,11.1494,11.1494,7500.0],["2003-10-22",11.0746,11.0746,10.9579,10.9579,1800.0],["2003-10-23",10.9549,10.9549,10.4461,10.4461,16950.0],["2003-10-24",10.925,10.925,10.925,10.925,150.0],["2003-10-27",10.922,10.922,10.6256,10.919,600.0],["2003-10-28",10.9549,10.9848,10.895,10.91,15750.0],["2003-10-29",10.91,10.91,10.892,10.91,1650.0],["2003-10-30",10.907,10.91,10.6855,10.8801,1650.0],["2003-10-31",10.91,10.91,10.91,10.91,1800.0],["2003-11-03",10.7244,10.7244,10.7244,10.7244,300.0],["2003-11-04",10.895,10.895,10.6017,10.6017,5250.0],["2003-11-05",10.5418,10.7005,10.5418,10.7005,2850.0],["2003-11-06",10.7484,10.7484,10.6256,10.6256,13800.0],["2003-11-07",10.7364,10.7573,10.7364,10.7573,450.0],["2003-11-10",10.6256,10.8501,10.6256,10.8501,900.0],["2003-11-11",11.0267,11.0267,10.7753,10.8501,2550.0],["2003-11-12",11.0118,11.0118,10.9878,10.9878,1200.0],["2003-11-13",10.8501,10.895,10.8501,10.8651,18000.0],["2003-11-14",10.925,10.925,10.8651,10.925,1950.0],["2003-11-17",10.8651,10.8651,10.8651,10.8651,2700.0],["2003-11-18",10.8681,10.925,10.8651,10.925,900.0],["2003-11-19",10.8651,10.925,10.8651,10.8651,1950.0],["2003-11-20",10.925,11.0746,10.925,11.0746,2850.0],["2003-11-21",11.0746,11.2243,11.0746,11.2243,3150.0],["2003-11-24",11.2243,11.2243,11.2243,11.2243,600.0],["2003-11-25",11.2243,11.2243,11.2243,11.2243,750.0],["2003-11-26",11.3739,11.3739,11.2692,11.3739,1800.0],["2003-11-28",11.3739,11.3739,11.3739,11.3739,3150.0],["2003-12-01",11.3739,11.4637,11.2692,11.4637,9000.0],["2003-12-02",11.5206,11.6673,11.4188,11.6613,2550.0],["2003-12-03",11.5775,12.631,11.5775,11.9815,24000.0],["2003-12-04",12.0176,12.3335,11.792,12.3184,7050.0],["2003-12-05",12.0688,12.1079,12.0327,12.1049,10800.0],["2003-12-08",12.1921,12.3636,12.0417,12.3636,11100.0],["2003-12-09",12.3515,12.4839,12.3515,12.4839,3000.0],["2003-12-10",12.3335,12.3485,12.1109,12.1831,27900.0],["2003-12-11",12.2583,12.3215,12.2583,12.2583,1800.0],["2003-12-12",12.3245,12.3245,12.2432,12.3245,21150.0],["2003-12-15",12.3636,12.4839,12.2884,12.3335,27450.0],["2003-12-16",12.2733,12.2733,12.2432,12.2432,29100.0],["2003-12-17",12.0658,12.0658,12.0387,12.0387,900.0],["2003-12-18",12.1831,12.1831,12.1831,12.1831,750.0],["2003-12-19",12.0808,12.1741,12.0808,12.138,4200.0],["2003-12-22",12.2583,12.4237,12.2583,12.4237,4050.0],["2003-12-23",12.4839,12.4839,12.4839,12.4839,300.0],["2003-12-24",12.0718,12.0718,12.0718,12.0718,1050.0],["2003-12-26",12.2132,12.2132,12.2132,12.2132,3300.0],["2003-12-29",12.2583,12.2583,12.2583,12.2583,5850.0],["2003-12-30",12.3335,12.7697,12.3335,12.7697,4200.0],["2003-12-31",12.7546,12.7546,12.7546,12.7546,150.0],["2004-01-02",12.7847,12.7847,12.4839,12.4839,8250.0],["2004-01-05",12.5441,12.6794,12.4989,12.6343,10950.0],["2004-01-06",12.52,12.9141,12.514,12.8599,11400.0],["2004-01-07",12.6734,12.9351,12.6734,12.7847,19500.0],["2004-01-08",12.9953,12.9953,12.8268,12.8268,300.0],["2004-01-09",12.9351,13.2209,12.9351,13.2209,2250.0],["2004-01-12",13.3111,13.8195,13.3111,13.7624,5250.0],["2004-01-13",13.8075,13.8075,13.1066,13.8075,4500.0],["2004-01-14",13.6872,13.8075,13.5518,13.8075,5250.0],["2004-01-15",13.8045,13.9278,13.7804,13.8526,13200.0],["2004-01-16",13.9579,14.1835,13.6902,14.1835,9000.0],["2004-01-20",14.1925,15.5522,14.1083,14.7099,35400.0],["2004-01-21",14.74,14.9055,14.74,14.8904,18750.0],["2004-01-22",14.9446,15.092,14.8784,15.092,9000.0],["2004-01-23",15.0439,15.5673,14.9717,15.5673,14250.0],["2004-01-26",15.2394,15.8079,14.7611,15.8079,19200.0],["2004-01-27",15.9433,16.5148,15.9252,16.5148,16050.0],["2004-01-28",16.3644,16.5148,16.205,16.4396,20700.0],["2004-01-29",16.4517,16.4547,15.7387,16.4246,8400.0],["2004-01-30",15.7026,16.4848,15.7026,16.1569,8100.0],["2004-02-02",15.7177,15.9433,15.6425,15.9102,6000.0],["2004-02-03",15.9282,15.9282,14.9205,15.0499,7950.0],["2004-02-04",14.9807,15.0288,14.746,14.9536,17850.0],["2004-02-05",15.0258,15.0258,14.7099,14.7099,11250.0],["2004-02-06",14.8303,14.8303,14.728,14.74,7500.0],["2004-02-09",14.74,14.74,14.5325,14.731,4800.0],["2004-02-10",14.6708,14.728,14.5475,14.5896,5850.0],["2004-02-11",14.6047,14.8152,14.5896,14.8152,20400.0],["2004-02-12",14.8453,14.8453,14.7521,14.8453,6300.0],["2004-02-13",14.8122,14.8604,14.7851,14.8604,2400.0],["2004-02-17",14.8393,14.8453,14.749,14.8092,7800.0],["2004-02-18",14.8453,14.9807,14.6949,14.9686,2100.0],["2004-02-19",15.0408,15.5944,14.8754,15.4891,8250.0],["2004-02-20",15.6244,15.6244,15.0408,15.2424,4200.0],["2004-02-23",15.6034,15.6034,14.9205,14.9205,2550.0],["2004-02-24",15.0318,15.3176,14.9205,15.2574,3600.0],["2004-02-25",15.2815,15.3326,15.0378,15.101,3450.0],["2004-02-26",15.2965,15.3417,15.0529,15.3026,2400.0],["2004-02-27",15.3056,15.6425,15.0739,15.3417,10500.0],["2004-03-01",15.5913,15.6485,15.1943,15.2665,9150.0],["2004-03-02",15.3086,15.3417,15.2665,15.3417,4950.0],["2004-03-03",15.6094,15.6425,15.2514,15.2965,9000.0],["2004-03-04",15.4175,15.4175,15.2633,15.4175,1800.0],["2004-03-05",15.4175,15.4175,15.3661,15.4175,5400.0],["2004-03-08",15.4779,15.4779,15.4779,15.4779,1650.0],["2004-03-09",15.5233,15.5686,15.4175,15.5686,4500.0],["2004-03-10",15.2663,15.7198,15.2663,15.6895,5100.0],["2004-03-11",15.6895,15.6895,15.2844,15.5928,8850.0],["2004-03-12",15.6472,15.6744,15.2784,15.6442,11100.0],["2004-03-15",15.2996,15.7893,15.2603,15.3419,3600.0],["2004-03-16",15.4175,15.4175,15.233,15.233,6150.0],["2004-03-17",14.97,15.0517,14.5196,14.9942,10650.0],["2004-03-18",14.9942,15.1152,14.9942,15.0607,6150.0],["2004-03-19",15.1121,15.1121,15.1121,15.1121,600.0],["2004-03-22",14.698,14.9005,14.6345,14.9005,2700.0],["2004-03-23",14.7222,14.964,14.7222,14.7826,8550.0],["2004-03-24",14.8098,14.8098,14.7373,14.7373,750.0],["2004-03-25",14.8098,14.8098,14.5257,14.7101,7650.0],["2004-03-26",14.8098,14.8098,14.5226,14.5226,450.0],["2004-03-29",14.5589,14.5861,14.5589,14.5861,450.0],["2004-03-30",14.828,15.0184,14.5589,14.7675,1950.0],["2004-03-31",14.8098,14.8128,14.6919,14.7705,5100.0],["2004-04-01",14.8129,14.8582,14.7524,14.8431,29550.0],["2004-04-02",14.9852,15.0849,14.9096,15.0759,4350.0],["2004-04-05",14.6617,15.1031,14.6617,14.8159,4800.0],["2004-04-06",14.7826,14.961,14.5861,14.961,6450.0],["2004-04-07",14.8128,14.9338,14.7161,14.8854,6600.0],["2004-04-08",14.8733,14.8733,14.7131,14.8189,2700.0],["2004-04-12",14.6617,15.0426,14.6617,15.0245,6150.0],["2004-04-13",14.6768,15.0486,14.6768,14.9247,3300.0],["2004-04-14",14.571,15.0184,14.5619,14.8128,4350.0],["2004-04-15",14.6012,14.7705,14.5136,14.6889,7800.0],["2004-04-16",14.6889,14.8129,14.6617,14.7191,2250.0],["2004-04-19",14.8129,14.8129,14.5226,14.5226,2400.0],["2004-04-20",14.6526,14.7131,14.5257,14.5317,3300.0],["2004-04-21",14.7947,14.9489,14.5287,14.9489,900.0],["2004-04-22",15.0668,15.0819,14.9973,15.0819,2400.0],["2004-04-23",15.0789,15.0819,14.6617,14.9066,7500.0],["2004-04-26",14.7282,14.8129,14.7282,14.7615,2550.0],["2004-04-27",14.9821,14.9821,14.704,14.704,1500.0],["2004-04-28",14.6677,14.8673,14.6677,14.84,4050.0],["2004-04-29",14.961,14.961,14.961,14.961,150.0],["2004-04-30",14.9035,14.9035,14.5438,14.8733,4350.0],["2004-05-03",14.8128,14.8128,14.5589,14.8128,3750.0],["2004-05-04",14.6617,14.8038,14.6617,14.7977,600.0],["2004-05-05",14.8068,14.8068,14.8068,14.8068,150.0],["2004-05-06",14.8128,14.8128,14.8038,14.8098,900.0],["2004-05-07",14.5498,14.6345,14.5498,14.6345,450.0],["2004-05-10",14.6345,15.2663,14.5529,15.2663,13350.0],["2004-05-11",15.1303,15.1696,14.5559,14.9489,4200.0],["2004-05-12",15.097,15.1,14.9973,15.0759,2550.0],["2004-05-13",15.0396,15.0396,14.8128,14.8884,3150.0],["2004-05-14",14.967,15.0698,14.695,15.0698,3300.0],["2004-05-17",14.6133,14.8068,14.6133,14.8008,600.0],["2004-05-18",14.5982,14.6284,14.5982,14.6043,1050.0],["2004-05-19",14.5952,14.7403,14.574,14.7403,8400.0],["2004-05-20",14.5589,14.6284,14.5559,14.6284,2850.0],["2004-05-21",14.7373,14.7373,14.6405,14.6405,3600.0],["2004-05-24",14.6164,14.7101,14.565,14.7101,7350.0],["2004-05-25",14.7131,14.7131,14.5378,14.574,3000.0],["2004-05-26",14.5861,14.7856,14.5136,14.7373,18900.0],["2004-05-27",14.8249,14.8824,14.7826,14.8612,27900.0],["2004-05-28",14.8431,15.1272,14.8431,15.1091,6750.0],["2004-06-01",14.9912,15.1152,14.9912,15.0698,15900.0],["2004-06-02",14.8189,15.0849,14.8128,15.0849,5850.0],["2004-06-03",14.7355,15.1913,14.7355,15.1882,12900.0],["2004-06-04",15.2156,15.2216,15.1518,15.17,13350.0],["2004-06-07",15.1609,15.2216,15.1609,15.2216,19200.0],["2004-06-08",15.167,15.2854,15.1396,15.1396,25200.0],["2004-06-09",15.2156,15.252,15.1761,15.2429,23250.0],["2004-06-10",15.2672,15.2672,15.2338,15.2338,15600.0],["2004-06-14",15.2672,15.2672,14.8874,15.1913,14250.0],["2004-06-15",15.1457,15.2824,15.1457,15.2824,50400.0],["2004-06-16",15.2824,15.3827,15.2277,15.3736,53700.0],["2004-06-17",15.328,15.644,15.328,15.6166,11250.0],["2004-06-18",15.6166,15.6197,15.571,15.571,15150.0],["2004-06-21",15.6166,15.644,15.3584,15.571,13350.0],["2004-06-22",15.5559,15.7837,15.5346,15.7837,19800.0],["2004-06-23",15.7989,16.1027,15.7989,16.1027,30600.0],["2004-06-24",16.0906,16.2547,15.7776,15.8749,33300.0],["2004-06-25",15.8597,15.9508,13.979,15.5012,578850.0],["2004-06-28",15.4951,15.568,15.0059,15.3827,29550.0],["2004-06-29",15.4647,15.4951,15.3432,15.486,24450.0],["2004-06-30",15.489,15.647,15.3614,15.4951,15600.0],["2004-07-01",15.5467,15.5467,15.1457,15.2125,6750.0],["2004-07-02",15.1153,15.3614,15.0545,15.3401,9900.0],["2004-07-06",15.1305,15.2642,15.0667,15.1183,10950.0],["2004-07-07",15.0545,15.3584,15.0545,15.1973,8250.0],["2004-07-08",15.1153,15.1943,15.0819,15.1275,15300.0],["2004-07-09",15.1305,15.2186,15.1305,15.1335,13350.0],["2004-07-12",15.0485,15.1335,14.9786,15.1335,3300.0],["2004-07-13",14.9361,15.015,14.8874,14.8966,9000.0],["2004-07-14",14.8297,14.8905,14.7386,14.7386,3000.0],["2004-07-15",14.6596,14.69,14.5836,14.5836,8100.0],["2004-07-16",14.5836,14.6049,14.3284,14.3314,7350.0],["2004-07-19",14.3314,14.3314,13.5202,13.7511,26850.0],["2004-07-20",13.6782,13.8423,13.5233,13.8423,8400.0],["2004-07-21",13.7542,13.7754,13.1252,13.1435,22050.0],["2004-07-22",13.7876,13.7876,13.1404,13.1404,15900.0],["2004-07-23",13.1009,13.1131,12.9126,12.9916,18300.0],["2004-07-26",12.8518,12.8518,12.3049,12.3323,10800.0],["2004-07-27",12.2928,12.3566,12.2259,12.3383,7950.0],["2004-07-28",12.4568,12.627,12.3505,12.5814,4500.0],["2004-07-29",13.0189,13.0189,12.0649,12.2593,25650.0],["2004-07-30",12.2594,12.2594,11.6669,11.8188,34950.0],["2004-08-02",11.7429,11.9798,11.7429,11.8735,12600.0],["2004-08-03",11.8249,12.0983,11.6426,11.7732,18900.0],["2004-08-04",11.7823,11.9099,11.6365,11.8613,22200.0],["2004-08-05",11.7003,12.0497,11.7003,11.9586,14850.0],["2004-08-06",11.8188,11.9586,11.8188,11.9434,14100.0],["2004-08-09",12.0011,12.0011,11.8066,11.8644,8550.0],["2004-08-10",11.8826,12.153,11.8492,12.153,11400.0],["2004-08-11",11.9738,12.1378,11.9221,12.0588,6450.0],["2004-08-12",11.9403,12.1226,11.9282,12.0072,5100.0],["2004-08-13",11.9191,11.9343,11.91,11.9312,9900.0],["2004-08-16",12.1378,12.2533,12.1226,12.235,7200.0],["2004-08-17",12.4295,12.4295,12.0922,12.1925,3750.0],["2004-08-18",12.3414,12.3809,12.0163,12.3049,11550.0],["2004-08-19",11.9981,12.3657,11.9981,12.1317,1950.0],["2004-08-20",12.235,12.5328,12.235,12.5328,7050.0],["2004-08-23",12.5328,12.5328,12.2928,12.4295,3600.0],["2004-08-24",12.5905,12.5905,12.4265,12.4265,16650.0],["2004-08-25",12.548,12.6543,12.4659,12.6543,9000.0],["2004-08-26",12.7455,12.7455,12.2928,12.2928,5700.0],["2004-08-27",12.156,12.311,12.153,12.311,2100.0],["2004-08-30",12.311,12.311,12.153,12.2502,2550.0],["2004-08-31",12.4265,12.4265,12.153,12.3475,750.0],["2004-09-01",12.3566,12.7576,12.1986,12.3839,9300.0],["2004-09-02",12.4603,12.6254,12.387,12.601,3300.0],["2004-09-03",12.6713,12.7722,12.3044,12.3044,7350.0],["2004-09-07",12.7477,12.7477,12.3228,12.4114,2850.0],["2004-09-08",12.4237,12.601,12.1822,12.1822,14850.0],["2004-09-09",12.3747,12.6866,12.176,12.5337,7500.0],["2004-09-10",12.1669,12.6866,12.1669,12.5337,2550.0],["2004-09-13",12.6774,12.6835,12.5948,12.5948,7950.0],["2004-09-14",12.7141,12.7171,12.4512,12.4634,39150.0],["2004-09-15",12.656,12.656,12.4665,12.6254,6750.0],["2004-09-16",12.5918,12.6101,12.4787,12.6101,4500.0],["2004-09-17",12.3533,12.8394,12.176,12.2739,28350.0],["2004-09-20",12.5551,12.5551,12.1363,12.1363,20850.0],["2004-09-21",12.4909,12.4909,12.228,12.442,5250.0],["2004-09-22",12.2433,12.4879,12.1424,12.4879,9450.0],["2004-09-23",12.4879,12.4879,12.228,12.228,1200.0],["2004-09-24",12.228,12.2586,12.1516,12.1516,53100.0],["2004-09-27",12.1363,12.1363,11.9987,11.9987,4650.0],["2004-09-28",12.656,12.656,12.014,12.2861,4350.0],["2004-09-29",12.2769,12.4726,12.1852,12.442,11850.0],["2004-09-30",12.3258,12.4756,12.3258,12.4573,4500.0],["2004-10-01",12.2739,12.4756,12.2739,12.4756,29100.0],["2004-10-04",12.4328,12.5673,12.3717,12.3809,4050.0],["2004-10-05",12.6774,12.6774,12.4053,12.4053,2850.0],["2004-10-06",12.3961,12.4542,12.3961,12.4542,13500.0],["2004-10-07",12.3503,12.5673,12.3503,12.4726,34500.0],["2004-10-08",12.6804,12.6804,12.4114,12.4603,5700.0],["2004-10-11",12.6407,12.6407,12.6376,12.6407,750.0],["2004-10-12",12.6866,12.6866,12.6866,12.6866,450.0],["2004-10-13",12.6866,12.6866,12.4879,12.549,14100.0],["2004-10-14",12.6927,12.6927,12.4389,12.4726,9000.0],["2004-10-15",12.6774,12.6774,12.2983,12.6529,3150.0],["2004-10-18",12.6866,12.6866,12.6529,12.6529,1500.0],["2004-10-19",12.6499,12.6529,12.3136,12.3136,2400.0],["2004-10-20",12.6529,12.6529,12.2372,12.5337,2100.0],["2004-10-21",12.2739,12.4634,12.2739,12.4634,5100.0],["2004-10-22",12.2983,12.4573,12.173,12.173,8250.0],["2004-10-25",12.5337,12.5337,12.1669,12.3044,4650.0],["2004-10-26",12.3809,12.5337,12.225,12.5337,3900.0],["2004-10-27",12.5337,12.9617,12.3228,12.9617,6900.0],["2004-10-28",13.0228,13.0228,12.6866,12.9433,16800.0],["2004-10-29",12.8272,12.8333,12.2739,12.2739,6900.0],["2004-11-01",12.4237,12.5979,12.3503,12.5643,4650.0],["2004-11-02",12.6835,12.7599,12.5368,12.5796,4050.0],["2004-11-03",12.7936,12.7936,12.7049,12.7936,1350.0],["2004-11-04",12.7936,13.1298,12.7936,13.1298,6000.0],["2004-11-05",13.1421,13.1451,12.977,13.1207,5100.0],["2004-11-08",13.0259,13.0259,12.9525,12.9525,600.0],["2004-11-09",12.9525,12.9617,12.9525,12.9617,900.0],["2004-11-10",13.0381,13.1451,13.0381,13.1451,3300.0],["2004-11-11",12.8027,13.7535,12.763,13.7198,16950.0],["2004-11-12",13.46,13.7565,13.356,13.7565,22800.0],["2004-11-15",13.6648,14.802,13.6495,14.7989,33000.0],["2004-11-16",14.5972,14.7806,13.9705,14.0469,23550.0],["2004-11-17",14.212,14.6461,13.9399,14.0928,26100.0],["2004-11-18",13.888,14.05,13.8329,13.9888,1650.0],["2004-11-19",13.8146,13.8146,13.5884,13.5884,2700.0],["2004-11-22",13.8054,14.0592,13.8054,14.0592,3750.0],["2004-11-23",14.0622,14.2609,14.0316,14.0622,11850.0],["2004-11-24",13.9399,14.2151,13.9399,14.0653,4650.0],["2004-11-26",14.1386,14.1386,14.0714,14.0714,750.0],["2004-11-29",14.2242,14.2915,14.0622,14.2426,7350.0],["2004-11-30",14.2426,14.3954,14.1998,14.3954,4650.0],["2004-12-01",14.4107,14.6736,14.3924,14.6064,8100.0],["2004-12-02",14.6064,14.6064,14.2437,14.4619,13950.0],["2004-12-03",14.4927,14.6863,14.382,14.382,4200.0],["2004-12-06",14.5787,14.5787,14.1331,14.1362,6450.0],["2004-12-07",13.9979,14.1731,13.5185,13.5216,8100.0],["2004-12-08",13.3341,13.8104,13.331,13.8012,5100.0],["2004-12-09",13.5246,13.878,13.5246,13.6937,1950.0],["2004-12-10",13.8719,14.0071,13.7459,13.9825,6300.0],["2004-12-13",13.9825,14.2898,13.7766,14.1454,19650.0],["2004-12-14",13.9948,14.1362,13.749,13.9364,13650.0],["2004-12-15",13.6476,13.9518,13.6476,13.9518,9150.0],["2004-12-16",13.5984,13.8903,13.5216,13.5584,20400.0],["2004-12-17",13.3679,13.752,13.3372,13.4878,21600.0],["2004-12-20",13.2634,13.5216,13.2173,13.2358,7800.0],["2004-12-21",13.2235,13.6967,13.2235,13.6967,63450.0],["2004-12-22",13.6445,14.3236,13.6076,13.9241,34950.0],["2004-12-23",13.6783,14.2222,13.6783,14.2222,22650.0],["2004-12-27",14.2314,14.2314,13.8719,13.9856,4050.0],["2004-12-28",13.9487,14.2683,13.7797,14.1546,8550.0],["2004-12-29",14.3236,14.3236,13.9794,14.0225,10950.0],["2004-12-30",14.1362,14.2314,14.0286,14.0901,12600.0],["2004-12-31",14.0594,14.1638,14.0594,14.1423,18150.0],["2005-01-03",14.2898,14.2898,14.0901,14.0901,35100.0],["2005-01-04",13.8565,14.13,13.7059,13.8166,15600.0],["2005-01-05",13.4939,13.7367,13.2327,13.2327,51750.0],["2005-01-06",13.3003,13.4079,12.9715,13.0698,51150.0],["2005-01-07",13.0545,13.2173,12.9807,13.0145,63300.0],["2005-01-10",12.9377,13.1774,12.9377,12.9715,8700.0],["2005-01-11",12.953,13.0268,12.953,12.953,8550.0],["2005-01-12",12.9069,12.9715,12.741,12.9069,14850.0],["2005-01-13",12.8148,12.8793,12.8148,12.8148,17100.0],["2005-01-14",13.0637,13.0637,12.8148,12.91,10200.0],["2005-01-18",12.9991,12.9991,12.784,12.8178,17250.0],["2005-01-19",12.8946,13.7674,12.8946,13.3187,49200.0],["2005-01-20",13.3034,13.3771,13.0606,13.0637,11700.0],["2005-01-21",13.1344,13.1344,12.8209,12.9223,15750.0],["2005-01-24",12.9069,12.9069,12.8147,12.8178,10800.0],["2005-01-25",12.8793,12.8793,12.8148,12.8731,5250.0],["2005-01-26",12.9069,13.0329,12.8301,13.0329,3450.0],["2005-01-27",13.0391,13.1374,12.9561,12.9561,13950.0],["2005-01-28",12.8639,12.9008,12.6826,12.7348,8550.0],["2005-01-31",13.0299,13.1374,12.6826,13.1374,3300.0],["2005-02-01",13.0299,13.0299,12.8332,12.8332,2400.0],["2005-02-02",12.781,12.867,12.6765,12.8516,5700.0],["2005-02-03",12.993,13.0237,12.6027,12.8117,16350.0],["2005-02-04",12.8486,12.9745,12.8393,12.9745,3450.0],["2005-02-07",13.0176,13.3679,13.0176,13.2143,30000.0],["2005-02-08",13.1651,13.2112,12.9991,13.076,13200.0],["2005-02-09",13.0329,13.1743,12.784,12.867,20250.0],["2005-02-10",12.9039,13.0575,12.6457,12.9407,16050.0],["2005-02-11",12.9991,13.1989,12.8209,13.1589,3000.0],["2005-02-14",13.1835,13.1835,12.9407,13.076,8850.0],["2005-02-15",13.1958,13.1958,12.7471,12.7594,11400.0],["2005-02-16",12.6611,13.2143,12.6611,13.202,33000.0],["2005-02-17",12.8178,13.119,12.7902,12.8916,22200.0],["2005-02-18",13.0913,13.0913,12.6334,12.6396,17850.0],["2005-02-22",12.6427,12.7902,12.1571,12.2923,53250.0],["2005-02-23",12.2954,12.4982,12.2954,12.3292,19350.0],["2005-02-24",12.3692,12.3692,12.3077,12.3692,15900.0],["2005-02-25",12.3692,12.3692,12.3077,12.3692,21150.0],["2005-02-28",12.3784,12.5197,12.3077,12.406,13650.0],["2005-03-01",12.5197,12.5597,12.3108,12.3108,6600.0],["2005-03-02",12.2985,12.5228,12.2985,12.3845,9450.0],["2005-03-03",12.3722,12.4711,12.2454,12.2454,2100.0],["2005-03-04",12.2454,12.2454,12.2454,12.2454,0.0],["2005-03-07",12.2763,12.4309,12.2763,12.3845,7200.0],["2005-03-08",12.3783,12.5206,12.3691,12.5206,14100.0],["2005-03-09",12.3691,12.533,12.2732,12.3381,12600.0],["2005-03-10",12.3072,12.4433,12.3072,12.4,10500.0],["2005-03-11",12.4773,12.4773,12.3227,12.4587,15450.0],["2005-03-14",12.4587,12.6134,12.3691,12.3969,16650.0],["2005-03-15",12.5299,12.5299,12.3536,12.3536,4800.0],["2005-03-16",12.5391,12.5391,12.3536,12.4773,7350.0],["2005-03-17",12.3536,12.4773,12.3381,12.4773,7350.0],["2005-03-18",12.5237,12.5237,12.2887,12.3536,50850.0],["2005-03-21",12.5299,12.5299,12.3072,12.4464,40650.0],["2005-03-22",12.5051,12.5051,12.2918,12.3505,35550.0],["2005-03-23",12.2948,12.4309,12.2948,12.2948,21150.0],["2005-03-24",12.332,12.3474,12.2948,12.2948,5400.0],["2005-03-28",12.3474,12.3691,12.2918,12.301,18900.0],["2005-03-29",12.3691,12.3691,12.2454,12.2454,9900.0],["2005-03-30",12.3598,12.366,12.2608,12.3536,9600.0],["2005-03-31",12.3536,12.3845,12.2144,12.3103,58950.0],["2005-04-01",12.2825,12.3134,11.8836,11.9083,43350.0],["2005-04-04",11.9021,11.9825,11.4785,11.6084,25800.0],["2005-04-05",11.5496,11.8279,11.5496,11.8279,21300.0],["2005-04-06",11.9052,12.0567,11.7692,12.0011,5850.0],["2005-04-07",11.9516,12.1928,11.9238,12.1186,2400.0],["2005-04-08",12.0908,12.1928,12.0598,12.1835,29400.0],["2005-04-11",12.1062,12.1557,12.1,12.1557,16650.0],["2005-04-12",12.1062,12.3691,12.0289,12.3536,48000.0],["2005-04-13",12.3969,12.4154,12.1773,12.2639,57600.0],["2005-04-14",12.1557,12.1557,11.3733,11.4723,34050.0],["2005-04-15",11.7011,11.7011,11.1754,11.4414,37650.0],["2005-04-18",11.5465,12.0537,11.4507,11.964,5250.0],["2005-04-19",11.8898,12.1588,11.8898,12.1588,7200.0],["2005-04-20",11.9331,11.9856,11.4754,11.4754,6150.0],["2005-04-21",11.729,11.998,11.5743,11.998,4500.0],["2005-04-22",12.0444,12.0444,11.3486,11.6609,14700.0],["2005-04-25",11.7692,11.9269,11.5218,11.8001,5400.0],["2005-04-26",11.6486,11.7908,11.262,11.3022,12150.0],["2005-04-27",11.2095,11.2558,10.6683,10.7085,97950.0],["2005-04-28",10.5384,10.7487,10.5137,10.6065,17250.0],["2005-04-29",10.7147,10.8291,10.6869,10.8291,5850.0],["2005-05-02",11.5589,11.647,11.1322,11.4429,18600.0],["2005-05-03",11.3502,11.4383,11.16,11.16,3700.0],["2005-05-04",11.4708,11.4708,11.2203,11.4383,8900.0],["2005-05-05",11.4476,11.4476,10.6544,10.9373,22600.0],["2005-05-06",11.1924,11.2759,10.7472,10.9513,11800.0],["2005-05-09",10.8678,10.9976,10.8028,10.9234,13600.0],["2005-05-10",10.7843,10.7843,10.5524,10.6173,6500.0],["2005-05-11",10.6034,10.6776,10.4457,10.4689,19200.0],["2005-05-12",10.4689,10.659,10.4689,10.5755,17800.0],["2005-05-13",10.6312,10.8121,10.5524,10.5524,25300.0],["2005-05-16",10.5616,11.1368,10.5616,11.1182,10900.0],["2005-05-17",11.1368,11.4708,11.1182,11.4661,12100.0],["2005-05-18",11.4754,11.6377,11.3548,11.5496,21400.0],["2005-05-19",11.596,11.596,11.313,11.3687,7100.0],["2005-05-20",11.3409,11.3873,11.1136,11.1136,3100.0],["2005-05-23",11.0626,11.4337,10.993,11.3873,8800.0],["2005-05-24",11.5171,11.545,11.4383,11.4847,44300.0],["2005-05-25",11.2017,11.5496,11.1693,11.5496,52800.0],["2005-05-26",11.545,11.7537,11.4383,11.7537,19200.0],["2005-05-27",11.7815,11.8789,11.6748,11.7862,11400.0],["2005-05-31",11.7259,12.9365,11.7259,12.7417,70300.0],["2005-06-01",12.7417,12.7417,12.3103,12.5469,15100.0],["2005-06-02",12.6309,12.7522,12.6309,12.7149,12500.0],["2005-06-03",12.7429,12.7429,12.5142,12.5142,14500.0],["2005-06-06",12.5095,12.5095,12.1968,12.3882,6800.0],["2005-06-07",12.4628,12.7569,12.3602,12.6356,15300.0],["2005-06-08",12.7569,12.7569,12.5562,12.6029,7700.0],["2005-06-09",12.5095,12.6496,12.2808,12.4628,25600.0],["2005-06-10",12.4628,12.5329,12.4535,12.5329,4200.0],["2005-06-13",12.5329,12.6589,12.1548,12.6589,26300.0],["2005-06-14",12.5749,12.6589,12.5142,12.6589,7100.0],["2005-06-15",12.6589,12.6729,12.5282,12.6729,20500.0],["2005-06-16",12.5655,12.9996,12.5469,12.9996,7000.0],["2005-06-17",12.9996,13.023,12.9109,12.9109,52800.0],["2005-06-20",12.9436,12.9483,12.4395,12.6309,7500.0],["2005-06-21",12.6309,12.6309,12.2155,12.3835,16700.0],["2005-06-22",12.4862,12.5002,12.3181,12.4162,6000.0],["2005-06-23",12.2295,12.4442,11.9494,11.9774,11000.0],["2005-06-24",11.9027,12.4582,11.6087,12.4582,82600.0],["2005-06-27",12.2435,12.9996,12.2435,12.9063,22500.0],["2005-06-28",13.0276,13.8865,12.9483,13.8398,97900.0],["2005-06-29",13.5971,14.1899,13.5971,14.0499,48600.0],["2005-06-30",14.1199,14.3393,13.8725,13.9845,33200.0],["2005-07-01",14.0545,14.1712,13.3777,13.5411,14400.0],["2005-07-05",13.4804,14.0732,13.4804,14.0032,44300.0],["2005-07-06",13.9145,13.9752,13.6298,13.7651,15200.0],["2005-07-07",13.6298,14.0079,13.5458,13.9985,5600.0],["2005-07-08",14.0032,14.1992,13.8958,14.0966,20900.0],["2005-07-11",14.2132,14.3206,13.7698,14.2226,35700.0],["2005-07-12",14.2833,14.3299,14.1666,14.2319,18500.0],["2005-07-13",14.0919,14.2693,13.9519,14.1619,13300.0],["2005-07-14",14.3486,14.3486,14.0032,14.1012,13800.0],["2005-07-15",13.9845,14.3159,13.8958,14.2599,7400.0],["2005-07-18",13.9425,14.1992,13.9005,13.9612,7700.0],["2005-07-19",14.1806,14.3113,14.0219,14.0219,19200.0],["2005-07-20",14.0032,14.2973,14.0032,14.2973,11100.0],["2005-07-21",14.1059,14.1199,13.5318,13.6251,18100.0],["2005-07-22",13.3777,14.4466,13.3777,14.4326,10600.0],["2005-07-25",14.3766,14.3813,14.0032,14.0265,10400.0],["2005-07-26",13.9332,14.2459,13.9332,14.0919,5500.0],["2005-07-27",14.0452,14.0965,13.7698,14.0219,2800.0],["2005-07-28",13.8678,14.4653,13.8678,14.4653,5800.0],["2005-07-29",14.3533,14.7034,14.3533,14.526,13200.0],["2005-08-01",14.5307,14.568,14.1432,14.1432,16200.0],["2005-08-02",14.1199,14.3579,14.1199,14.2506,7800.0],["2005-08-03",14.2366,14.3019,14.1526,14.1526,20800.0],["2005-08-04",14.0079,14.0079,13.7418,13.8118,7600.0],["2005-08-05",13.6998,13.6998,12.8596,12.9903,7900.0],["2005-08-08",13.163,13.2797,12.6309,12.7102,3200.0],["2005-08-09",12.8876,12.8876,12.4162,12.4955,6200.0],["2005-08-10",12.7476,12.981,12.1594,12.1594,7900.0],["2005-08-11",12.1361,12.9063,12.1361,12.6916,2900.0],["2005-08-12",12.6215,12.7242,12.3321,12.4208,10200.0],["2005-08-15",12.3181,12.6309,12.1594,12.6309,6800.0],["2005-08-16",12.5095,12.6309,12.2295,12.2295,8000.0],["2005-08-17",12.2295,12.3695,12.2295,12.2948,3400.0],["2005-08-18",12.2528,12.3695,12.1594,12.1828,8300.0],["2005-08-19",12.1828,12.2621,12.1828,12.2388,7500.0],["2005-08-22",12.3742,12.6589,12.3742,12.6589,2700.0],["2005-08-23",12.7196,12.7196,12.2901,12.5235,9200.0],["2005-08-24",12.6729,12.6962,12.3088,12.3088,4000.0],["2005-08-25",12.4255,12.5469,12.2295,12.2295,9100.0],["2005-08-26",12.1968,12.2808,11.6693,11.6693,20200.0],["2005-08-29",11.6693,12.0427,11.5806,11.9214,2500.0],["2005-08-30",11.87,11.8934,11.604,11.716,11200.0],["2005-08-31",11.6273,12.2528,11.6273,12.2528,5800.0],["2005-09-01",12.3844,12.6807,12.3844,12.5866,2400.0],["2005-09-02",12.5866,12.7089,12.5866,12.7089,2900.0],["2005-09-06",12.6854,13.1414,12.5396,13.1273,4500.0],["2005-09-07",13.0568,13.4706,13.0568,13.4611,3600.0],["2005-09-08",13.2496,13.2731,12.9581,13.0239,25600.0],["2005-09-09",13.1649,13.3389,13.1649,13.2966,6600.0],["2005-09-12",13.0568,13.7339,12.8029,13.6351,14100.0],["2005-09-13",13.5364,13.5364,13.0568,13.0944,5600.0],["2005-09-14",13.0897,13.1038,12.7371,12.8452,4600.0],["2005-09-15",12.6712,12.7888,12.6007,12.6289,6300.0],["2005-09-16",12.7559,13.0474,12.5443,13.0474,51500.0],["2005-09-19",13.0662,13.4,13.0662,13.2073,6300.0],["2005-09-20",13.3436,13.4141,12.944,13.0333,9400.0],["2005-09-21",12.8593,12.8593,12.2199,12.2199,7800.0],["2005-09-22",12.3703,12.4315,12.107,12.3703,10200.0],["2005-09-23",12.2951,12.7418,12.2951,12.7418,1500.0],["2005-09-26",12.8358,13.0474,12.7559,13.0474,6100.0],["2005-09-27",12.7183,12.9487,12.5866,12.8452,11000.0],["2005-09-28",13.038,13.038,12.5067,12.7559,9000.0],["2005-09-29",12.5631,13.0004,12.5584,13.0004,2700.0],["2005-09-30",13.0051,13.0239,12.8358,13.0004,5200.0],["2005-10-03",13.0474,13.0521,12.911,13.0474,6200.0],["2005-10-04",12.8123,12.911,12.7935,12.8076,10400.0],["2005-10-05",12.6854,12.7183,12.0882,12.1023,13800.0],["2005-10-06",12.0882,12.2105,11.7544,11.7544,6100.0],["2005-10-07",11.8861,12.0318,11.7732,11.792,3800.0],["2005-10-10",11.8673,11.9848,11.7544,11.9096,27500.0],["2005-10-11",11.9848,12.14,11.792,11.9942,8600.0],["2005-10-12",11.9049,12.2246,11.7591,11.8531,25200.0],["2005-10-13",11.7826,11.9237,11.7544,11.8437,7300.0],["2005-10-14",12.013,12.1541,11.8343,12.0788,6500.0],["2005-10-17",12.0835,12.0835,11.6416,11.6745,13000.0],["2005-10-18",11.9472,11.9613,11.6134,11.7544,8000.0],["2005-10-19",11.6322,12.1541,11.6134,12.1541,8100.0],["2005-10-20",12.0318,12.0318,11.6369,11.7168,6400.0],["2005-10-21",11.7732,12.2058,11.7732,12.2058,2600.0],["2005-10-24",12.2199,12.2246,12.2199,12.2246,5900.0],["2005-10-25",12.107,12.107,11.6604,11.9049,3300.0],["2005-10-26",12.0459,12.1776,11.8343,11.9049,2900.0],["2005-10-27",11.7873,11.8955,11.6839,11.7027,5100.0],["2005-10-28",11.8437,12.2246,11.6604,12.2199,10800.0],["2005-10-31",12.107,12.2246,12.06,12.2246,9100.0],["2005-11-01",12.0788,12.2246,11.966,12.1306,2700.0],["2005-11-02",12.1306,12.5772,12.107,12.5772,14300.0],["2005-11-03",12.6524,12.6948,12.4503,12.6854,7700.0],["2005-11-04",12.6901,12.8311,12.6289,12.7935,2300.0],["2005-11-07",12.8405,12.8593,12.7183,12.8452,3300.0],["2005-11-08",12.7089,12.7371,12.2434,12.3515,4000.0],["2005-11-09",12.4691,13.2025,12.2481,13.0803,10900.0],["2005-11-10",12.9863,13.3483,12.4926,13.2966,6400.0],["2005-11-11",13.1226,13.2731,12.7888,13.0991,8200.0],["2005-11-14",13.1508,13.2872,12.8217,12.8405,3000.0],["2005-11-15",12.8123,12.817,12.3891,12.4315,5300.0],["2005-11-16",12.3891,12.3891,11.8014,11.8296,15900.0],["2005-11-17",12.0224,12.2481,11.6604,12.2058,9800.0],["2005-11-18",12.3985,12.6571,12.2763,12.5819,5100.0],["2005-11-21",12.4221,12.5584,12.2857,12.4127,8700.0],["2005-11-22",12.2246,12.2246,12.0929,12.1165,5900.0],["2005-11-23",12.0882,12.3656,12.0882,12.2528,7900.0],["2005-11-25",12.1917,12.1964,12.0882,12.0882,1000.0],["2005-11-28",12.0835,12.0835,11.6604,11.7309,10400.0],["2005-11-29",11.872,11.919,11.7262,11.7967,15900.0],["2005-11-30",11.7403,12.0647,11.7356,12.0647,18900.0],["2005-12-01",12.2779,12.6663,12.24,12.6663,14000.0],["2005-12-02",12.4863,12.6521,12.0268,12.1263,3600.0],["2005-12-05",12.1026,12.1216,11.8421,11.9984,10800.0],["2005-12-06",11.9274,12.3631,11.8421,12.1784,18800.0],["2005-12-07",12.2684,12.2684,11.9747,11.9937,11200.0],["2005-12-08",11.9937,12.0126,11.8942,11.8942,2600.0],["2005-12-09",11.8895,12.3963,11.8895,12.3963,21200.0],["2005-12-12",12.4484,12.4579,12.4058,12.4532,5900.0],["2005-12-13",12.3395,12.5668,12.3252,12.4721,7000.0],["2005-12-14",12.5147,12.671,12.4863,12.6474,6400.0],["2005-12-15",12.4153,12.6095,12.3016,12.5384,11300.0],["2005-12-16",12.4437,12.4437,11.8516,12.0553,90200.0],["2005-12-19",11.8895,12.0174,11.8421,11.9131,9100.0],["2005-12-20",11.8468,11.9605,11.7947,11.8421,20200.0],["2005-12-21",11.9558,11.9795,11.8421,11.8421,6500.0],["2005-12-22",12.0789,12.2021,11.9605,12.0789,5400.0],["2005-12-23",12.1689,12.1689,11.9321,12.06,2200.0],["2005-12-27",11.8468,11.9747,11.6147,11.7,38400.0],["2005-12-28",11.8847,11.97,11.6905,11.6905,2700.0],["2005-12-29",11.8089,11.8089,11.6242,11.6668,11800.0],["2005-12-30",11.5863,11.9321,11.4868,11.4963,16400.0],["2006-01-03",11.4963,11.7095,11.4868,11.5579,7800.0],["2006-01-04",11.5058,11.9416,11.5058,11.8658,5500.0],["2006-01-05",12.0789,12.0789,11.79,11.9605,22800.0],["2006-01-06",12.1926,12.1926,11.861,11.8942,5700.0],["2006-01-09",11.9889,12.2495,11.9463,12.1216,8200.0],["2006-01-10",11.9937,12.2826,11.9937,12.2779,4000.0],["2006-01-11",12.2826,12.2826,11.9937,12.2021,11400.0],["2006-01-12",12.2826,12.2826,11.951,11.951,1300.0],["2006-01-13",12.1595,12.1737,11.9368,11.9605,3600.0],["2006-01-17",11.8137,11.9842,11.6053,11.7237,3100.0],["2006-01-18",11.7237,11.8989,11.7237,11.7521,3500.0],["2006-01-19",12.0505,12.0553,12.0079,12.0553,1000.0],["2006-01-20",12.0552,12.0552,11.5484,11.6763,9200.0],["2006-01-23",11.5863,12.0079,11.5863,11.9274,3300.0],["2006-01-24",12.0553,12.3158,12.0079,12.2495,5700.0],["2006-01-25",12.3252,12.3252,12.0789,12.2352,2100.0],["2006-01-26",12.3158,12.3868,12.2447,12.3868,6100.0],["2006-01-27",12.4342,12.491,12.3774,12.4484,8000.0],["2006-01-30",12.491,12.491,11.9226,12.0031,5000.0],["2006-01-31",12.1879,12.3252,11.8658,12.0316,5800.0],["2006-02-01",11.8942,12.4579,11.8942,12.2352,1400.0],["2006-02-02",12.0931,12.0931,11.5105,11.7047,19800.0],["2006-02-03",11.5389,11.5768,11.5105,11.52,2200.0],["2006-02-06",11.5105,11.6147,11.5105,11.6147,6000.0],["2006-02-07",11.6526,11.8137,11.4205,11.8089,13800.0],["2006-02-08",11.6147,12.0079,11.6053,11.8516,2800.0],["2006-02-09",11.951,12.0505,11.8279,11.8326,5700.0],["2006-02-10",11.7947,11.7947,11.6053,11.6289,2900.0],["2006-02-13",11.6858,11.6858,11.5152,11.5152,2800.0],["2006-02-14",11.6242,11.9558,11.52,11.8753,3100.0],["2006-02-15",11.9842,12.0174,11.9747,11.9842,4500.0],["2006-02-16",11.8326,12.0174,11.8326,11.9984,5200.0],["2006-02-17",12.0932,12.0932,11.771,11.771,12500.0],["2006-02-21",11.7,11.8137,11.52,11.6337,5400.0],["2006-02-22",11.7616,11.9747,11.681,11.8421,4900.0],["2006-02-23",11.7379,12.0552,11.5579,11.6052,7900.0],["2006-02-24",11.5389,11.6621,11.5153,11.6621,3900.0],["2006-02-27",11.6621,11.8468,11.61,11.8184,7700.0],["2006-02-28",11.7047,11.7947,11.5389,11.591,5700.0],["2006-03-01",11.6621,11.9368,11.6621,11.9368,4000.0],["2006-03-02",11.7889,11.9082,11.6266,11.7364,6700.0],["2006-03-03",11.6457,11.8939,11.6457,11.6648,14000.0],["2006-03-06",11.6505,11.7268,11.598,11.6027,31600.0],["2006-03-07",11.6457,11.7221,11.512,11.512,16900.0],["2006-03-08",11.4882,11.6457,11.4882,11.5359,5900.0],["2006-03-09",11.6123,11.6409,11.4548,11.4834,13000.0],["2006-03-10",11.4834,11.6696,11.4834,11.6696,4900.0],["2006-03-13",11.7364,11.9607,11.6648,11.7889,11000.0],["2006-03-14",11.5311,11.8366,11.5311,11.8223,13100.0],["2006-03-15",11.8986,11.9082,11.6839,11.9082,4300.0],["2006-03-16",11.9273,12.0705,11.808,12.0705,9200.0],["2006-03-17",12.1325,12.1612,12.0514,12.0514,85400.0],["2006-03-20",11.8318,12.0323,11.8318,11.9273,19300.0],["2006-03-21",11.8891,12.0418,11.7889,11.8891,25300.0],["2006-03-22",11.8366,11.9368,11.7698,11.9034,10200.0],["2006-03-23",11.9273,11.9273,11.765,11.8366,1400.0],["2006-03-24",11.9321,11.9321,11.7698,11.8939,7000.0],["2006-03-27",11.9941,11.9989,11.7936,11.8414,5800.0],["2006-03-28",11.8366,11.9368,11.765,11.765,9800.0],["2006-03-29",11.8891,12.0514,11.8366,11.9416,18700.0],["2006-03-30",11.8462,12.0132,11.8462,12.0132,8700.0],["2006-03-31",11.8891,12.1516,11.8891,12.1516,9500.0],["2006-04-03",12.0275,12.1134,11.9416,11.9559,24200.0],["2006-04-04",12.0371,12.1421,11.9893,12.0561,2700.0],["2006-04-05",11.9893,12.0848,11.9321,12.0752,1200.0],["2006-04-06",11.9321,12.0037,11.8843,11.9893,5100.0],["2006-04-07",12.0752,12.0752,11.8127,11.8605,21300.0],["2006-04-10",11.8557,12.1373,11.7984,12.0752,18000.0],["2006-04-11",12.0275,12.0991,11.9321,12.0466,14100.0],["2006-04-12",11.8414,12.0848,11.8414,12.0275,11900.0],["2006-04-13",12.0036,12.185,12.0036,12.185,5600.0],["2006-04-17",12.0371,12.1564,12.0036,12.0561,5500.0],["2006-04-18",12.123,12.605,12.1087,12.605,18600.0],["2006-04-19",12.6289,12.9916,12.438,12.9916,8000.0],["2006-04-20",12.9057,13.2971,12.8628,13.1396,31600.0],["2006-04-21",13.1587,13.1587,12.9678,13.1444,24500.0],["2006-04-24",12.9821,12.9821,12.753,12.8675,16200.0],["2006-04-25",12.7673,12.8007,12.5764,12.6814,12800.0],["2006-04-26",12.6098,12.8103,12.6003,12.605,4000.0],["2006-04-27",12.6003,12.7912,12.5812,12.6003,5600.0],["2006-04-28",12.5859,12.7625,12.1993,12.7053,9600.0],["2006-05-01",12.5048,12.7816,12.3234,12.3616,13900.0],["2006-05-02",12.5812,12.7148,12.3521,12.4905,6700.0],["2006-05-03",12.5525,12.5525,12.4046,12.5287,9300.0],["2006-05-04",12.5907,12.6718,12.3855,12.6718,7300.0],["2006-05-05",12.6623,12.9105,12.648,12.8914,10700.0],["2006-05-08",12.8962,13.5071,12.815,13.1778,30500.0],["2006-05-09",13.0871,13.3019,12.9439,13.2398,6600.0],["2006-05-10",13.1253,13.2589,13.0775,13.235,18700.0],["2006-05-11",13.0823,13.0823,12.0896,12.1564,18200.0],["2006-05-12",12.1755,12.1755,11.9559,11.9702,25800.0],["2006-05-15",11.9798,12.0991,11.9177,11.9368,30300.0],["2006-05-16",11.975,12.2662,11.975,12.2184,19500.0],["2006-05-17",12.0752,12.1755,11.9368,12.1182,17200.0],["2006-05-18",12.0943,12.29,12.0227,12.2566,15300.0],["2006-05-19",12.0562,12.3616,12.0562,12.2757,15300.0],["2006-05-22",12.1087,12.3616,12.0705,12.2852,18100.0],["2006-05-23",12.3616,12.5048,12.0418,12.3234,20100.0],["2006-05-24",12.2423,12.5191,12.1946,12.4714,16600.0],["2006-05-25",12.6241,12.8866,12.6241,12.8866,9900.0],["2006-05-26",12.8866,12.8866,12.7196,12.7673,4800.0],["2006-05-30",12.8628,12.8628,12.1802,12.2662,33800.0],["2006-05-31",12.2375,12.5191,12.2137,12.5191,26900.0],["2006-06-01",12.6297,13.1441,12.596,13.1441,16200.0],["2006-06-02",13.221,13.4278,13.1441,13.4278,6900.0],["2006-06-05",13.2835,13.423,12.6682,12.6778,27900.0],["2006-06-06",12.5912,12.7258,12.4951,12.6922,47900.0],["2006-06-07",12.8028,12.971,12.8028,12.8028,4800.0],["2006-06-08",12.6778,13.0143,12.3941,12.9518,13000.0],["2006-06-09",13.0191,13.1585,12.8701,12.9855,10700.0],["2006-06-12",12.8941,13.0191,12.8893,12.8893,7100.0],["2006-06-13",12.7739,13.0816,12.7306,12.7306,13300.0],["2006-06-14",12.5287,12.5576,12.3172,12.4566,7000.0],["2006-06-15",12.596,12.8845,12.572,12.8845,13900.0],["2006-06-16",12.822,12.8845,12.4422,12.4759,141300.0],["2006-06-19",12.5047,12.5432,12.0528,12.0528,13700.0],["2006-06-20",12.0191,12.0624,11.8268,11.8316,14800.0],["2006-06-21",11.9614,12.2547,11.9422,12.096,8000.0],["2006-06-22",12.0432,12.0768,11.923,11.9999,15500.0],["2006-06-23",11.9278,12.0335,11.9085,11.9278,7800.0],["2006-06-26",12.048,12.4614,12.0287,12.4614,10300.0],["2006-06-27",12.4903,12.5576,11.9566,11.9759,10400.0],["2006-06-28",12.1297,12.1922,11.9518,12.1826,8700.0],["2006-06-29",12.3653,13.4855,12.3653,13.4614,43600.0],["2006-06-30",13.5095,13.5095,12.9566,13.2787,196300.0],["2006-07-03",13.1441,13.2595,13.0816,13.1008,4000.0],["2006-07-05",12.9182,13.197,12.7691,13.173,8900.0],["2006-07-06",13.2066,13.5143,12.9807,13.197,12300.0],["2006-07-07",13.072,13.4662,12.9326,13.0047,14100.0],["2006-07-10",12.9326,13.2018,12.9326,12.9903,17100.0],["2006-07-11",12.947,13.1008,12.9085,13.1008,25400.0],["2006-07-12",12.9855,13.1008,12.9374,12.9422,34300.0],["2006-07-13",12.8893,13.0191,12.8749,12.9278,18300.0],["2006-07-14",12.8893,12.9326,12.8797,12.8941,11600.0],["2006-07-17",12.8845,13.0624,12.8268,12.8268,4400.0],["2006-07-18",12.7451,13.0239,12.6297,12.8605,9100.0],["2006-07-19",12.971,13.6537,12.923,13.6201,31100.0],["2006-07-20",13.5816,13.5816,12.8989,12.9085,6800.0],["2006-07-21",12.798,12.8028,12.471,12.6682,10300.0],["2006-07-24",12.8076,13.5287,12.8076,13.4903,10600.0],["2006-07-25",13.3797,13.6537,13.3653,13.6537,16100.0],["2006-07-26",13.5047,13.7162,13.298,13.6633,14500.0],["2006-07-27",13.7018,13.7018,12.9758,13.0864,11200.0],["2006-07-28",13.3508,13.8845,13.3508,13.8797,16300.0],["2006-07-31",13.5864,14.0672,13.5864,14.0624,29000.0],["2006-08-01",13.9229,13.9229,13.5768,13.5864,2200.0],["2006-08-02",13.7451,13.8604,13.6056,13.7883,3200.0],["2006-08-03",13.6201,14.2739,13.5864,14.2354,12800.0],["2006-08-04",14.2547,14.4758,13.6008,13.9662,29000.0],["2006-08-07",13.8124,14.3604,13.7499,13.9085,32000.0],["2006-08-08",13.8989,14.1297,13.3749,13.4037,22100.0],["2006-08-09",13.5335,13.697,13.1633,13.173,13600.0],["2006-08-10",13.096,13.4854,13.0768,13.3124,10300.0],["2006-08-11",13.2355,13.2355,12.9037,13.0143,7800.0],["2006-08-14",13.0287,13.4133,13.0287,13.0672,19500.0],["2006-08-15",13.2595,13.5624,13.2162,13.5624,12000.0],["2006-08-16",13.6826,13.7499,13.5383,13.673,14900.0],["2006-08-17",13.5864,13.8941,13.3556,13.6249,22800.0],["2006-08-18",13.7403,13.8845,13.3797,13.8172,20600.0],["2006-08-21",13.7018,13.9903,13.6826,13.8268,6200.0],["2006-08-22",13.7162,13.947,13.7162,13.8653,4800.0],["2006-08-23",13.9374,13.9374,13.221,13.2451,12800.0],["2006-08-24",13.2691,13.4758,12.9999,13.3412,15100.0],["2006-08-25",13.2547,13.4758,13.2547,13.4037,12500.0],["2006-08-28",13.5143,13.7739,13.2787,13.7403,19200.0],["2006-08-29",13.8076,14.4326,13.6008,14.4037,34400.0],["2006-08-30",14.3701,14.4181,14.1585,14.2114,18600.0],["2006-08-31",14.2695,14.526,14.2598,14.4534,83000.0],["2006-09-01",14.5164,14.5309,14.3179,14.3469,12700.0],["2006-09-05",14.405,14.5164,14.3711,14.4534,26800.0],["2006-09-06",14.3615,14.3808,13.9258,13.9258,24400.0],["2006-09-07",13.9161,14.1098,13.6644,13.679,11700.0],["2006-09-08",13.6548,13.829,13.6451,13.7032,4900.0],["2006-09-11",13.6402,13.9887,13.5773,13.5773,11600.0],["2006-09-12",13.708,14.163,13.679,14.1485,22700.0],["2006-09-13",14.1485,14.3857,14.0517,14.2792,24500.0],["2006-09-14",14.1727,14.4002,14.1533,14.3276,13200.0],["2006-09-15",14.4341,14.5164,14.1969,14.2501,71700.0],["2006-09-18",14.1824,14.5212,14.0275,14.2308,31100.0],["2006-09-19",14.2792,14.2792,13.6596,14.1049,14400.0],["2006-09-20",14.2647,14.5212,14.0081,14.4195,30500.0],["2006-09-21",14.2985,14.5212,14.2598,14.2598,6200.0],["2006-09-22",14.1533,14.3518,14.0226,14.1243,17100.0],["2006-09-25",14.0323,14.4147,14.0323,14.3518,29700.0],["2006-09-26",14.3518,14.3518,14.0565,14.255,5600.0],["2006-09-27",14.2598,14.2889,13.9113,14.0323,14200.0],["2006-09-28",14.0372,14.2017,14.0372,14.1098,19600.0],["2006-09-29",14.163,14.192,13.8823,13.9839,16500.0],["2006-10-02",13.9161,14.042,13.6983,13.6983,27900.0],["2006-10-03",13.7128,13.9597,13.6499,13.6886,6200.0],["2006-10-04",13.8048,14.3421,13.8,14.284,13000.0],["2006-10-05",14.2937,14.2985,13.7032,14.2985,23600.0],["2006-10-06",14.1969,14.4341,14.0759,14.4147,18600.0],["2006-10-09",14.1194,14.3953,14.0759,14.3953,5200.0],["2006-10-10",14.2308,14.3421,14.2017,14.3131,5200.0],["2006-10-11",14.3131,14.3276,13.8339,13.9984,27500.0],["2006-10-12",14.0952,14.5309,14.0952,14.5115,21700.0],["2006-10-13",14.4776,14.5502,14.4196,14.468,21800.0],["2006-10-16",14.5212,14.5599,14.4486,14.5502,17600.0],["2006-10-17",14.405,14.5212,14.2501,14.4099,13200.0],["2006-10-18",14.5502,14.5502,14.2114,14.3324,5000.0],["2006-10-19",14.255,14.5599,14.2501,14.5454,7900.0],["2006-10-20",14.5502,14.5648,14.3131,14.4437,17500.0],["2006-10-23",14.4244,14.5502,14.2743,14.3905,3900.0],["2006-10-24",14.2792,14.5502,14.2743,14.5502,4700.0],["2006-10-25",14.4292,14.5357,14.1194,14.3276,4700.0],["2006-10-26",14.3276,14.6664,14.2211,14.6422,17600.0],["2006-10-27",14.5454,14.6567,14.4776,14.5599,5500.0],["2006-10-30",14.5067,14.8116,14.1049,14.7632,19500.0],["2006-10-31",14.7632,14.831,14.5115,14.6761,13700.0],["2006-11-01",14.7535,14.7535,13.7661,13.7951,13800.0],["2006-11-02",13.7903,14.0323,13.6838,13.7419,6500.0],["2006-11-03",13.8193,14.0807,13.6886,13.8968,8100.0],["2006-11-06",13.8193,14.284,13.8193,14.2017,11100.0],["2006-11-07",14.1727,14.3953,13.9597,13.9597,6500.0],["2006-11-08",13.8629,14.5551,13.8629,14.3227,16700.0],["2006-11-09",14.4195,14.4583,13.7855,13.9646,13400.0],["2006-11-10",14.1291,14.2405,13.9355,14.134,16200.0],["2006-11-13",14.1775,14.1824,14.0468,14.1291,7700.0],["2006-11-14",14.1727,14.739,14.1582,14.739,14200.0],["2006-11-15",14.7439,14.8842,14.7439,14.8068,35900.0],["2006-11-16",14.9133,14.9956,14.8842,14.9665,8300.0],["2006-11-17",14.9665,15.0052,14.8019,15.0052,15300.0],["2006-11-20",14.831,15.0149,14.8116,14.9859,15000.0],["2006-11-21",14.9665,15.1746,14.952,15.1746,12000.0],["2006-11-22",15.2376,15.2376,15.1311,15.1553,4200.0],["2006-11-24",15.0343,15.1214,15.0101,15.0198,3800.0],["2006-11-27",14.9229,14.9229,14.3227,14.3227,20200.0],["2006-11-28",14.3131,14.3857,14.1485,14.2985,13800.0],["2006-11-29",14.3857,14.739,14.3857,14.739,16400.0],["2006-11-30",14.7926,15.0655,14.4808,15.0508,24800.0],["2006-12-01",14.9729,15.0996,14.1251,14.7098,27600.0],["2006-12-04",14.7634,15.3042,14.7293,15.3042,12900.0],["2006-12-05",15.3383,15.3432,15.0021,15.0947,8700.0],["2006-12-06",14.9778,15.1093,14.9095,15.007,7500.0],["2006-12-07",14.9193,15.0119,14.7731,14.7731,4000.0],["2006-12-08",14.6026,14.7731,14.5539,14.5782,5300.0],["2006-12-11",14.3979,14.7,14.3979,14.6172,8100.0],["2006-12-12",14.6513,14.7341,14.5733,14.5831,5800.0],["2006-12-13",14.7244,14.8121,14.6221,14.6659,14200.0],["2006-12-14",14.6659,15.0216,14.6659,14.929,20500.0],["2006-12-15",14.9485,15.0557,14.7439,14.7536,33900.0],["2006-12-18",14.817,14.8365,14.0569,14.0666,13600.0],["2006-12-19",13.974,14.1153,13.974,14.1105,3600.0],["2006-12-20",14.1836,14.5198,14.1836,14.4662,5600.0],["2006-12-21",14.5149,14.6075,14.4174,14.5539,4700.0],["2006-12-22",14.4564,14.5928,14.3979,14.4028,4000.0],["2006-12-26",14.3979,14.8121,14.3979,14.8121,6600.0],["2006-12-27",14.9095,15.3481,14.8608,15.2896,20100.0],["2006-12-28",15.2311,15.2311,15.1191,15.1337,7100.0],["2006-12-29",15.158,15.2165,14.8365,14.8511,18800.0],["2007-01-03",14.9875,15.2214,14.9826,15.1385,16400.0],["2007-01-04",15.1044,15.2165,14.6903,15.2165,20900.0],["2007-01-05",15.1142,15.1142,14.6757,14.7,21400.0],["2007-01-08",14.7,14.968,14.6464,14.6805,17500.0],["2007-01-09",14.6562,14.9339,14.6562,14.817,14600.0],["2007-01-10",14.739,14.8706,14.5928,14.6708,5700.0],["2007-01-11",14.7293,15.1727,14.6367,14.6611,12600.0],["2007-01-12",14.8852,14.8852,14.5198,14.6318,10500.0],["2007-01-16",14.6464,14.9095,14.2713,14.3736,23400.0],["2007-01-17",14.4954,14.4954,13.7986,13.8181,18600.0],["2007-01-18",13.7986,13.7986,12.9557,13.1945,27400.0],["2007-01-19",13.0921,13.3163,13.0337,13.2822,20700.0],["2007-01-22",13.1701,13.1847,12.9119,12.9119,15900.0],["2007-01-23",12.9265,13.2188,12.9119,13.1993,8000.0],["2007-01-24",13.3504,13.5014,13.2383,13.4966,12200.0],["2007-01-25",13.4137,13.4478,12.8875,12.946,11400.0],["2007-01-26",12.8875,13.1457,12.7754,13.0678,10300.0],["2007-01-29",13.0093,13.365,13.0093,13.365,2700.0],["2007-01-30",13.3747,13.594,13.2968,13.594,5800.0],["2007-01-31",13.5307,13.7743,13.4478,13.7012,14900.0],["2007-02-01",13.6817,13.8279,13.6817,13.7694,8400.0],["2007-02-02",13.8522,13.8668,13.7255,13.745,3800.0],["2007-02-05",13.7499,13.8863,13.3991,13.6184,19800.0],["2007-02-06",13.633,13.6914,13.3504,13.5648,6100.0],["2007-02-07",13.5842,13.7645,13.5842,13.7548,5700.0],["2007-02-08",13.7597,13.7597,13.5989,13.6427,3000.0],["2007-02-09",13.6135,13.6622,13.5112,13.6573,12600.0],["2007-02-12",13.6671,13.9497,13.6037,13.8181,10300.0],["2007-02-13",13.7938,13.9838,13.6622,13.745,7900.0],["2007-02-14",13.6866,13.7158,13.3601,13.4527,12200.0],["2007-02-15",13.6427,13.6427,13.1847,13.1993,15500.0],["2007-02-16",13.1993,13.2383,12.9606,13.0727,13400.0],["2007-02-20",12.9801,13.2529,12.9606,13.2529,4800.0],["2007-02-21",13.1701,13.2042,13.0337,13.1798,7600.0],["2007-02-22",13.0873,13.2578,12.946,13.2529,10700.0],["2007-02-23",13.2091,13.2091,12.9119,12.9849,12700.0],["2007-02-26",12.9947,12.9947,12.6439,12.6585,29100.0],["2007-02-27",12.5464,12.5805,11.8643,11.874,46300.0],["2007-02-28",11.8643,12.1664,11.8399,11.8935,24700.0],["2007-03-01",11.7474,11.913,11.3576,11.8399,19600.0],["2007-03-02",11.8156,11.9617,11.4014,11.4843,38400.0],["2007-03-05",11.3771,11.6743,10.8752,10.9727,22400.0],["2007-03-06",11.2016,12.1566,11.1822,12.1518,30800.0],["2007-03-07",12.1177,12.1177,11.7132,11.9423,19200.0],["2007-03-08",12.0153,12.0251,11.8887,11.9617,13100.0],["2007-03-09",12.0787,12.2054,11.9861,12.1323,34100.0],["2007-03-12",12.2993,12.2993,12.0488,12.147,14300.0],["2007-03-13",12.0881,12.1568,11.7737,11.7884,30900.0],["2007-03-14",11.7884,11.9554,11.7884,11.9505,16700.0],["2007-03-15",11.9702,12.093,11.8474,12.093,14300.0],["2007-03-16",12.0881,12.1028,11.9604,12.0144,71700.0],["2007-03-19",12.0684,12.3042,11.9063,12.0439,10200.0],["2007-03-20",12.0586,12.201,12.0586,12.1323,4700.0],["2007-03-21",12.0733,12.7168,12.0684,12.6431,17300.0],["2007-03-22",12.6333,12.7217,12.5056,12.7168,11200.0],["2007-03-23",12.8445,12.8445,12.4417,12.4417,6200.0],["2007-03-26",12.4221,12.5351,12.3582,12.5351,5200.0],["2007-03-27",12.4712,12.4761,12.1077,12.2109,5500.0],["2007-03-28",12.1961,12.3582,11.8179,11.8965,8000.0],["2007-03-29",11.9309,11.9505,11.6558,11.8376,13200.0],["2007-03-30",12.1323,12.2403,11.9112,12.1667,18700.0],["2007-04-02",12.1667,12.373,12.1667,12.2452,17600.0],["2007-04-03",12.368,12.5793,12.3533,12.5351,17200.0],["2007-04-04",12.5056,12.5547,12.3926,12.54,16500.0],["2007-04-05",12.5105,12.5105,12.3779,12.4466,3000.0],["2007-04-09",12.5007,12.5007,12.1323,12.2158,13500.0],["2007-04-10",12.1912,12.3828,12.1912,12.2649,5300.0],["2007-04-11",12.2796,12.2796,11.8327,11.9162,8500.0],["2007-04-12",11.8621,11.9849,11.8376,11.9849,4500.0],["2007-04-13",11.9653,12.0389,11.9014,12.0389,2300.0],["2007-04-16",12.2796,12.6431,12.2698,12.5989,5900.0],["2007-04-17",12.54,12.54,12.2551,12.2993,10300.0],["2007-04-18",12.2944,12.2944,11.8474,11.867,6200.0],["2007-04-19",11.7688,11.8867,11.6067,11.7,13800.0],["2007-04-20",11.9407,12.039,11.7688,12.0144,16600.0],["2007-04-23",11.9702,12.1028,11.7049,11.8032,6100.0],["2007-04-24",11.7491,11.7491,11.4053,11.6951,8300.0],["2007-04-25",11.8032,12.1814,11.7737,11.8277,13300.0],["2007-04-26",11.7884,11.8032,11.3415,11.7049,12000.0],["2007-04-27",11.7197,11.7197,11.1745,11.5429,42800.0],["2007-04-30",11.5625,11.5625,11.1597,11.1794,18500.0],["2007-05-01",11.1745,11.592,11.1597,11.3808,23100.0],["2007-05-02",11.5134,11.7737,11.3562,11.7197,10100.0],["2007-05-03",11.7344,11.7442,11.6313,11.6509,6200.0],["2007-05-04",11.6313,11.8474,11.6165,11.6657,32100.0],["2007-05-07",11.6018,11.6755,11.5085,11.6755,15100.0],["2007-05-08",11.5527,11.6411,11.3464,11.4495,11800.0],["2007-05-09",11.5134,11.6214,11.3513,11.533,10000.0],["2007-05-10",11.4102,11.6656,11.199,11.2236,21600.0],["2007-05-11",11.4544,11.4692,11.1745,11.4446,30000.0],["2007-05-14",11.4151,11.5429,11.1745,11.1745,11800.0],["2007-05-15",11.2727,11.3316,10.9927,11.1106,22600.0],["2007-05-16",11.1696,11.2383,10.7766,11.0271,25600.0],["2007-05-17",11.0418,11.1745,10.9338,11.0418,34800.0],["2007-05-18",11.0418,11.1499,11.0026,11.1008,17600.0],["2007-05-21",11.1892,11.2678,11.1106,11.2383,10000.0],["2007-05-22",11.1745,11.5134,11.0664,11.4201,10300.0],["2007-05-23",11.4643,11.5281,11.1646,11.2923,7400.0],["2007-05-24",11.258,11.3415,10.9289,11.0369,17700.0],["2007-05-25",11.0615,11.3218,11.0615,11.1352,4500.0],["2007-05-29",11.2236,11.3513,11.0173,11.3513,6200.0],["2007-05-30",11.2285,11.3415,11.1548,11.3415,11500.0],["2007-05-31",11.3857,11.5429,11.1843,11.5429,40100.0],["2007-06-01",11.6214,11.867,11.6214,11.7688,9300.0],["2007-06-04",11.7295,11.7884,11.3955,11.7786,8500.0],["2007-06-05",11.7687,11.7687,11.0505,11.1446,23200.0],["2007-06-06",11.0406,11.1941,10.9812,11.1941,17900.0],["2007-06-07",11.1199,11.3576,11.0456,11.1496,15200.0],["2007-06-08",11.1842,11.4913,11.1446,11.3972,24500.0],["2007-06-11",11.3427,11.6399,11.1446,11.4071,9200.0],["2007-06-12",11.3031,11.3576,11.0456,11.0604,20300.0],["2007-06-13",11.0852,11.4814,11.0654,11.4418,8300.0],["2007-06-14",11.4319,11.6647,11.3675,11.3675,10300.0],["2007-06-15",11.6796,11.8628,11.3279,11.4418,62900.0],["2007-06-18",11.3824,11.7043,11.2189,11.5458,11200.0],["2007-06-19",11.4715,11.6498,11.2982,11.6498,7600.0],["2007-06-20",11.6053,11.6053,11.1446,11.1446,9600.0],["2007-06-21",11.0951,11.2239,10.9861,11.1298,32900.0],["2007-06-22",11.1694,11.1991,10.897,11.0307,135600.0],["2007-06-25",10.9465,11.2883,10.9217,10.9911,20500.0],["2007-06-26",11.0852,11.2387,10.9465,11.0703,17900.0],["2007-06-27",10.9415,11.427,10.9415,11.313,13700.0],["2007-06-28",11.3378,11.3527,11.1496,11.313,8400.0],["2007-06-29",11.3675,11.4468,11.1446,11.1545,26900.0],["2007-07-02",11.2536,11.4269,11.2338,11.3774,27900.0],["2007-07-03",11.4765,11.4864,11.3923,11.4517,8600.0],["2007-07-05",11.4418,11.4715,11.1347,11.2684,10400.0],["2007-07-06",11.2437,11.3378,11.2189,11.2288,11800.0],["2007-07-09",11.2288,11.2833,10.9713,11.0802,13000.0],["2007-07-10",11.1298,11.1298,10.5651,10.6047,33100.0],["2007-07-11",10.5948,10.8573,10.3521,10.4413,21300.0],["2007-07-12",10.4858,10.6889,10.4165,10.58,19300.0],["2007-07-13",10.5701,10.7335,10.4512,10.7087,11500.0],["2007-07-16",10.6988,10.7979,10.4016,10.5106,51100.0],["2007-07-17",10.5255,10.8425,10.5106,10.5552,12600.0],["2007-07-18",10.466,10.5453,10.3273,10.4066,22200.0],["2007-07-19",10.4908,10.5651,10.466,10.471,11400.0],["2007-07-20",10.4462,10.4958,10.0401,10.0846,37800.0],["2007-07-23",10.154,10.2481,10.045,10.045,18700.0],["2007-07-24",10.0103,10.1788,9.2872,9.3962,85100.0],["2007-07-25",9.416,9.7528,9.1733,9.7082,29000.0],["2007-07-26",9.4259,9.5745,8.9157,9.0197,38100.0],["2007-07-27",9.094,9.3763,8.9157,9.1386,52200.0],["2007-07-30",9.099,9.5695,8.9652,9.52,21800.0],["2007-07-31",9.6042,9.7825,9.4407,9.5398,51200.0],["2007-08-01",9.6289,10.0302,9.5348,9.8568,26000.0],["2007-08-02",9.9311,10.2233,9.8023,9.9113,79200.0],["2007-08-03",9.8667,9.8667,9.1237,9.1287,37100.0],["2007-08-06",9.3367,9.8023,8.985,9.7577,32000.0],["2007-08-07",9.6834,10.1045,9.4457,9.6834,33200.0],["2007-08-08",9.8122,10.8871,9.8122,10.4512,59200.0],["2007-08-09",10.4264,10.9415,10.3967,10.7038,29100.0],["2007-08-10",10.5453,11.2734,10.2085,11.1149,38800.0],["2007-08-13",11.3229,11.4319,10.6988,11.2189,22300.0],["2007-08-14",11.2189,11.3873,10.7731,10.7731,10600.0],["2007-08-15",10.8821,11.4814,10.6493,11.2585,18500.0],["2007-08-16",11.3626,12.2492,11.0703,11.8876,56600.0],["2007-08-17",12.4671,12.8535,11.9867,12.0015,51600.0],["2007-08-20",12.0808,12.0808,11.1892,11.8876,16700.0],["2007-08-21",11.8034,12.3581,11.6796,11.8331,20900.0],["2007-08-22",11.9966,12.3581,11.7489,11.9569,19100.0],["2007-08-23",12.0362,12.2591,11.1892,11.209,11400.0],["2007-08-24",11.1941,12.0411,11.1941,11.7984,10700.0],["2007-08-27",11.7142,12.2591,11.3081,11.4369,12700.0],["2007-08-28",11.3378,11.4319,10.7731,10.8227,19000.0],["2007-08-29",10.8623,11.5656,10.7484,11.5656,25400.0],["2007-08-30",11.417,11.8133,11.3923,11.6647,12400.0],["2007-08-31",11.8579,11.8628,11.4963,11.5508,8900.0],["2007-09-04",11.6707,11.7007,11.321,11.4359,22300.0],["2007-09-05",11.3409,11.3809,11.1561,11.1811,24300.0],["2007-09-06",11.241,11.241,11.0462,11.1011,14400.0],["2007-09-07",11.0911,11.1161,10.6865,10.6915,20700.0],["2007-09-10",10.6915,10.6965,10.2518,10.5116,23600.0],["2007-09-11",10.7814,11.0562,10.4816,11.0312,5700.0],["2007-09-12",11.211,11.241,10.5116,10.6965,20300.0],["2007-09-13",10.7714,10.8563,10.4916,10.6565,5400.0],["2007-09-14",10.5066,10.6365,10.4517,10.6365,10700.0],["2007-09-17",10.6465,10.7214,10.5166,10.5516,15300.0],["2007-09-18",10.5865,11.9605,10.5216,11.9605,21700.0],["2007-09-19",12.1053,12.7848,12.0903,12.49,68000.0],["2007-09-20",12.4551,12.7398,12.3351,12.5,14100.0],["2007-09-21",12.6799,12.6799,12.2652,12.3501,63800.0],["2007-09-24",12.3252,12.4651,12.1103,12.1653,10200.0],["2007-09-25",12.0654,12.1853,11.9205,12.1403,12100.0],["2007-09-26",12.2652,12.4401,12.1803,12.3751,7000.0],["2007-09-27",12.4051,12.4401,12.2952,12.3951,7600.0],["2007-09-28",12.3951,12.3951,11.7906,11.8505,17400.0],["2007-10-01",11.8705,12.51,11.8006,12.4301,26600.0],["2007-10-02",12.49,12.6649,12.3951,12.52,10300.0],["2007-10-03",12.4251,12.495,11.9654,11.9904,25200.0],["2007-10-04",12.4351,12.4351,11.9455,12.2152,7100.0],["2007-10-05",12.3751,12.7149,12.1753,12.3002,24300.0],["2007-10-08",12.0004,12.3851,11.9954,12.3851,8400.0],["2007-10-09",12.2452,12.49,11.9655,12.1903,8100.0],["2007-10-10",12.1153,12.3102,12.0804,12.1653,17100.0],["2007-10-11",12.2003,12.3901,11.9654,12.0654,15500.0],["2007-10-12",12.0604,12.3901,12.0304,12.3901,2100.0],["2007-10-15",12.3751,12.3751,11.1611,11.3959,24600.0],["2007-10-16",11.3909,11.4858,10.9662,11.4858,12600.0],["2007-10-17",11.6407,11.6407,10.8763,11.1911,31800.0],["2007-10-18",11.1461,11.4658,10.9213,11.4658,11900.0],["2007-10-19",11.4658,11.4658,10.7164,10.7314,55500.0],["2007-10-22",10.7164,10.9463,10.7164,10.8214,13200.0],["2007-10-23",10.9862,11.0612,10.7614,10.9862,13200.0],["2007-10-24",10.8813,11.7356,10.7164,10.8014,16500.0],["2007-10-25",10.8813,11.4658,10.7164,10.7464,12900.0],["2007-10-26",10.9163,11.4459,10.8214,11.4409,13700.0],["2007-10-29",11.4808,11.5907,11.276,11.276,15200.0],["2007-10-30",11.296,11.4908,10.9662,11.0961,19800.0],["2007-10-31",11.1161,11.1661,10.7214,10.9313,8500.0],["2007-11-01",10.8164,10.9263,9.9171,9.9321,38600.0],["2007-11-02",10.072,10.4716,9.9421,10.2218,18600.0],["2007-11-05",10.1019,10.7414,9.8671,10.042,17100.0],["2007-11-06",10.1219,10.3617,9.6573,10.2418,24200.0],["2007-11-07",10.0969,10.3118,9.4924,9.4924,15300.0],["2007-11-08",9.6373,10.2019,9.4125,10.1219,18200.0],["2007-11-09",9.962,10.4916,9.9071,10.4267,7900.0],["2007-11-12",10.4367,10.4766,9.982,10.3617,20800.0],["2007-11-13",10.4816,11.241,10.3917,11.241,18900.0],["2007-11-14",11.291,11.331,10.6115,10.9912,21700.0],["2007-11-15",10.9163,11.0012,10.3168,10.7065,9400.0],["2007-11-16",10.6965,10.9163,10.4317,10.8264,14500.0],["2007-11-19",10.6915,10.6915,9.7872,10.1969,32900.0],["2007-11-20",10.2368,10.6115,9.9271,10.3018,21100.0],["2007-11-21",10.2618,10.9612,10.2618,10.6665,16100.0],["2007-11-23",10.6665,10.9862,10.6665,10.8214,7200.0],["2007-11-26",10.7564,10.8164,10.4616,10.5616,20200.0],["2007-11-27",10.5716,10.5716,10.067,10.3317,18100.0],["2007-11-28",10.4666,11.4658,10.4616,11.4658,38200.0],["2007-11-29",11.3759,11.3759,10.5666,10.5666,25200.0],["2007-11-30",10.7414,10.9662,10.4117,10.6415,56000.0],["2007-12-03",10.6115,10.9662,10.3617,10.3617,21800.0],["2007-12-04",10.3466,10.4424,10.2911,10.2911,18300.0],["2007-12-05",10.5433,10.841,10.5433,10.7653,15800.0],["2007-12-06",10.841,11.2244,10.7249,11.2244,25200.0],["2007-12-07",11.2799,11.2899,10.9318,11.0024,9300.0],["2007-12-10",11.0074,11.1083,10.7199,10.8309,12000.0],["2007-12-11",10.9065,11.1991,10.735,10.7905,35600.0],["2007-12-12",11.1235,11.1991,10.7956,10.9267,16100.0],["2007-12-13",10.7905,10.841,10.2457,10.841,17000.0],["2007-12-14",10.7199,11.073,10.4677,10.4677,12800.0],["2007-12-17",10.3819,10.6594,10.1044,10.1145,14300.0],["2007-12-18",10.2608,10.8965,10.165,10.7149,21300.0],["2007-12-19",10.6745,10.6947,10.1953,10.5282,23100.0],["2007-12-20",10.6795,10.7451,10.5131,10.7048,39000.0],["2007-12-21",10.9974,11.5926,10.9974,11.5926,108300.0],["2007-12-24",11.517,11.6027,11.0276,11.5977,11200.0],["2007-12-26",11.4312,12.2686,11.3908,12.1072,36800.0],["2007-12-27",12.1072,12.1072,11.1436,11.1436,23500.0],["2007-12-28",11.3656,11.7036,11.073,11.0831,16500.0],["2007-12-31",11.0125,11.3656,10.4727,10.6493,23400.0],["2008-01-02",10.6442,10.8763,10.2154,10.5433,28200.0],["2008-01-03",10.5433,10.619,10.392,10.4424,24400.0],["2008-01-04",10.3214,10.6745,10.1398,10.4172,48300.0],["2008-01-07",10.4475,11.2244,10.392,10.8712,13500.0],["2008-01-08",10.9469,11.2748,10.3819,10.4576,29400.0],["2008-01-09",10.4122,11.1033,10.3416,11.0983,17400.0],["2008-01-10",10.9469,11.6128,10.6644,11.4816,30300.0],["2008-01-11",11.3707,11.6582,10.9318,10.9318,23100.0],["2008-01-14",11.0074,11.5018,10.8712,11.3202,23300.0],["2008-01-15",11.1386,11.5876,11.1386,11.3908,9100.0],["2008-01-16",11.3858,12.5007,11.3858,12.082,42000.0],["2008-01-17",12.1021,12.3846,11.8903,12.0012,21800.0],["2008-01-18",11.9357,11.9962,11.4665,11.6279,29000.0],["2008-01-22",11.3757,12.2989,10.9923,12.1021,6900.0],["2008-01-23",11.9609,13.5853,11.6279,13.4188,30500.0],["2008-01-24",13.3229,13.3229,12.2131,12.7378,30700.0],["2008-01-25",12.8941,13.0455,12.203,12.2737,9900.0],["2008-01-28",12.2232,13.2372,12.2232,13.0707,18700.0],["2008-01-29",13.1766,13.1766,12.2686,12.6369,21000.0],["2008-01-30",12.5208,13.0909,12.1576,12.5057,10600.0],["2008-01-31",12.2787,13.1161,11.9357,13.1161,23900.0],["2008-02-01",13.1161,13.1161,12.7378,12.9698,9800.0],["2008-02-04",12.541,13.0253,12.541,12.8134,15700.0],["2008-02-05",12.5309,12.541,12.2131,12.3039,23100.0],["2008-02-06",12.43,12.43,11.7944,11.9155,12300.0],["2008-02-07",11.8247,12.0618,11.7339,11.8953,9500.0],["2008-02-08",11.8449,11.8549,11.4816,11.6128,12300.0],["2008-02-11",11.5724,11.5724,11.2748,11.5018,32700.0],["2008-02-12",11.5371,11.9458,11.4413,11.8398,16700.0],["2008-02-13",11.9811,12.4603,11.9155,12.4603,12800.0],["2008-02-14",12.4654,12.4654,11.7944,11.8045,10700.0],["2008-02-15",11.8095,11.8095,11.3757,11.6179,21500.0],["2008-02-19",11.7944,12.0668,11.6128,11.6128,24500.0],["2008-02-20",11.5573,12.0012,11.4161,11.9659,15700.0],["2008-02-21",12.0265,12.3544,11.7944,11.9457,53600.0],["2008-02-22",12.1324,12.1929,11.527,11.6532,9300.0],["2008-02-25",11.7742,11.7742,11.1739,11.5825,14200.0],["2008-02-26",11.4816,11.9256,11.4816,11.865,11400.0],["2008-02-27",11.7238,12.0214,11.4211,11.4211,20600.0],["2008-02-28",11.3505,11.4009,10.8864,11.0478,21500.0],["2008-02-29",10.8914,11.0175,10.2205,10.3264,42200.0],["2008-03-03",10.3113,10.8965,10.1196,10.4626,52900.0],["2008-03-04",10.3315,10.5988,10.2205,10.4374,13200.0],["2008-03-05",10.4929,10.5786,10.1196,10.2457,28500.0],["2008-03-06",10.1852,10.2709,9.6303,9.7211,17300.0],["2008-03-07",9.6857,10.2911,9.6857,9.943,19600.0],["2008-03-10",10.0602,10.3049,9.8921,9.9481,14500.0],["2008-03-11",10.2692,11.1865,10.2182,11.0744,29600.0],["2008-03-12",11.1611,11.1611,10.8655,10.8655,17500.0],["2008-03-13",10.7177,10.9827,10.4527,10.789,16300.0],["2008-03-14",10.9062,11.0897,10.6208,10.6463,9300.0],["2008-03-17",10.3253,11.0846,10.3202,10.7992,10500.0],["2008-03-18",11.0795,11.8593,10.9521,11.8593,25800.0],["2008-03-19",11.9714,12.6951,11.8083,12.2925,62000.0],["2008-03-20",12.5677,12.7715,12.4097,12.7715,166700.0],["2008-03-24",12.7409,13.2506,12.6543,13.062,45100.0],["2008-03-25",13.062,13.3372,12.746,13.2811,67900.0],["2008-03-26",13.1792,13.7296,13.0263,13.694,39200.0],["2008-03-27",13.7602,13.7602,13.1079,13.3015,30000.0],["2008-03-28",13.3168,13.5003,13.0008,13.4901,17200.0],["2008-03-31",13.4901,13.4901,12.8938,13.3474,44500.0],["2008-04-01",13.1181,13.7602,13.1181,13.7602,21100.0],["2008-04-02",13.7092,14.2698,13.6022,14.0354,23800.0],["2008-04-03",13.857,14.015,13.6226,13.7449,8100.0],["2008-04-04",13.8112,14.117,13.3066,13.6379,12800.0],["2008-04-07",13.8214,13.9233,13.485,13.7347,7500.0],["2008-04-08",13.5971,14.1883,13.5971,14.0762,2000.0],["2008-04-09",13.9641,13.9641,13.4035,13.7092,16300.0],["2008-04-10",13.7347,14.1883,13.3474,13.8265,10500.0],["2008-04-11",13.3984,13.8825,12.7409,12.7664,20000.0],["2008-04-14",12.6492,12.6492,12.2823,12.4097,26500.0],["2008-04-15",12.5167,12.8021,12.2619,12.6645,10600.0],["2008-04-16",12.8174,14.2749,12.8174,14.2749,15800.0],["2008-04-17",14.2393,14.2393,13.8265,13.8876,11300.0],["2008-04-18",14.1781,15.2331,14.0966,14.4227,42700.0],["2008-04-21",14.2749,14.5501,14.1068,14.2342,7500.0],["2008-04-22",14.0813,14.3667,13.3015,13.4035,19000.0],["2008-04-23",13.4646,13.9539,12.6696,12.797,11200.0],["2008-04-24",13.6634,14.5145,12.4504,13.8112,13500.0],["2008-04-25",13.8417,14.5145,13.378,14.5145,9900.0],["2008-04-28",14.4635,14.4635,13.6634,13.8519,6700.0],["2008-04-29",13.8774,14.066,13.7704,13.7704,4700.0],["2008-04-30",13.8417,14.0711,12.8225,13.0569,11800.0],["2008-05-01",12.9957,14.5552,12.9957,14.1475,15400.0],["2008-05-02",14.3463,14.3463,13.2557,13.5767,14900.0],["2008-05-05",13.4646,14.0558,12.9805,12.9805,11100.0],["2008-05-06",12.8989,13.7194,12.8989,13.6532,7300.0],["2008-05-07",13.3117,13.3117,12.002,12.0121,29500.0],["2008-05-08",12.3434,12.5218,11.9765,12.0937,19300.0],["2008-05-09",11.9918,12.4148,11.8542,12.2109,5700.0],["2008-05-12",12.2466,12.3944,12.002,12.3638,17800.0],["2008-05-13",12.4046,12.6084,12.2517,12.3587,8400.0],["2008-05-14",12.3587,12.797,12.2823,12.3383,10200.0],["2008-05-15",12.3128,12.5829,12.2058,12.3689,5900.0],["2008-05-16",12.4555,12.4759,11.951,12.0223,20800.0],["2008-05-19",11.9918,12.0427,11.7471,11.8796,37500.0],["2008-05-20",11.8032,12.2874,10.9827,11.3853,24500.0],["2008-05-21",11.421,11.8542,11.1407,11.4057,13500.0],["2008-05-22",11.4719,11.951,11.2222,11.7369,10600.0],["2008-05-23",11.7064,11.7064,11.2477,11.4515,5600.0],["2008-05-27",11.7217,11.844,11.3598,11.7217,16100.0],["2008-05-28",11.8491,11.9459,11.7369,11.8083,12500.0],["2008-05-29",11.793,12.2313,11.7573,12.2313,9700.0],["2008-05-30",11.9816,12.7307,11.9816,12.5167,44700.0],["2008-06-02",12.4861,12.6798,11.6146,11.686,16000.0],["2008-06-03",11.7573,11.7573,11.2783,11.4006,14400.0],["2008-06-04",11.3343,11.8185,11.2885,11.4363,12400.0],["2008-06-05",11.421,13.0722,11.421,12.8378,39100.0],["2008-06-06",12.7307,12.9957,12.2364,12.2364,11300.0],["2008-06-09",12.442,12.848,12.1387,12.1387,16400.0],["2008-06-10",12.0257,12.7195,11.928,12.519,6100.0],["2008-06-11",12.4625,12.4625,11.7944,11.7944,10300.0],["2008-06-12",11.9383,12.3392,11.8253,11.8304,3600.0],["2008-06-13",11.9794,12.4111,11.9794,12.3854,6100.0],["2008-06-16",12.3649,12.848,11.8253,12.848,17300.0],["2008-06-17",12.8479,12.8479,12.0411,12.0411,2000.0],["2008-06-18",11.964,12.0257,11.6865,11.6865,21600.0],["2008-06-19",11.6865,11.8869,11.6505,11.8869,8400.0],["2008-06-20",11.7893,11.8715,11.2034,11.63,53100.0],["2008-06-23",12.0822,12.0822,10.8026,10.8642,18900.0],["2008-06-24",10.8283,11.0749,10.4223,10.6073,19500.0],["2008-06-25",10.6175,11.8201,10.6175,11.7996,10800.0],["2008-06-26",11.6968,11.6968,10.6895,10.7101,9600.0],["2008-06-27",10.9208,11.7687,10.2784,10.8796,144500.0],["2008-06-30",10.9002,11.4604,10.2013,10.2064,21000.0],["2008-07-01",10.1242,10.5559,10.1242,10.3554,23000.0],["2008-07-02",10.3709,11.1109,10.3709,11.1109,21500.0],["2008-07-03",10.6587,11.594,10.6587,10.7357,5500.0],["2008-07-07",11.1829,11.1829,10.155,10.2527,17900.0],["2008-07-08",10.3092,11.7687,10.1345,11.7636,27100.0],["2008-07-09",11.7893,12.0514,10.6895,10.6895,14300.0],["2008-07-10",10.6535,11.1315,10.2784,10.9465,10400.0],["2008-07-11",10.8283,11.8715,10.4737,11.7687,13700.0],["2008-07-14",11.8869,11.8869,10.8385,11.63,8000.0],["2008-07-15",11.4809,12.0205,10.5662,11.7841,32000.0],["2008-07-16",11.8561,12.5756,11.3319,12.5756,30100.0],["2008-07-17",12.6527,12.9764,12.036,12.8685,17400.0],["2008-07-18",12.7554,12.9713,11.8818,12.4933,12600.0],["2008-07-21",12.74,12.8428,12.1542,12.7503,5000.0],["2008-07-22",12.7092,14.7751,12.3546,14.4565,60300.0],["2008-07-23",14.3846,14.3846,13.7833,13.8552,11000.0],["2008-07-24",14.1019,14.1019,12.1747,12.7606,24100.0],["2008-07-25",13.2642,14.3897,13.2642,13.994,14500.0],["2008-07-28",13.8861,13.922,12.8531,13.2282,9800.0],["2008-07-29",13.3619,14.5747,13.3567,14.0557,23000.0],["2008-07-30",14.3332,14.6467,13.4184,14.4205,18900.0],["2008-07-31",14.0505,14.215,13.4595,13.6188,43700.0],["2008-08-01",12.8993,14.2047,12.8993,14.1327,12100.0],["2008-08-04",13.8501,14.3897,13.439,14.3692,13200.0],["2008-08-05",14.3948,14.6775,14.1533,14.6775,12300.0],["2008-08-06",14.5542,14.6775,13.9015,14.6775,18300.0],["2008-08-07",14.3743,14.3743,13.5366,13.5726,15300.0],["2008-08-08",13.4749,14.6724,13.4749,14.6415,20100.0],["2008-08-11",14.6672,14.7289,14.5542,14.7289,16500.0],["2008-08-12",14.5644,14.6981,14.2201,14.6981,23000.0],["2008-08-13",14.5901,14.7186,14.3846,14.6724,15900.0],["2008-08-14",14.549,14.8008,14.4,14.8008,8500.0],["2008-08-15",14.9036,14.9036,14.3537,14.7546,25600.0],["2008-08-18",14.2561,14.8111,14.1327,14.8111,11900.0],["2008-08-19",14.4617,14.8985,13.9375,14.8676,8500.0],["2008-08-20",14.8574,14.9036,14.143,14.3692,9600.0],["2008-08-21",13.994,14.215,13.8244,13.8398,8500.0],["2008-08-22",13.9786,14.6364,13.8398,14.5644,6500.0],["2008-08-25",14.4411,14.5644,13.6188,13.6188,4900.0],["2008-08-26",13.5777,14.2561,13.4544,13.6548,6400.0],["2008-08-27",13.6188,14.364,13.6137,14.328,13000.0],["2008-08-28",14.4462,15.0475,14.2869,15.0475,27200.0],["2008-08-29",14.9088,14.9088,14.6929,14.8471,8700.0],["2008-09-02",14.9088,15.0321,14.3897,14.5696,7900.0],["2008-09-03",14.4976,15.027,14.4976,14.8728,10500.0],["2008-09-04",14.6364,14.9036,14.3897,14.3897,6100.0],["2008-09-05",14.1996,14.4154,14.0197,14.2818,3100.0],["2008-09-08",14.6415,15.2479,14.6415,15.2479,21900.0],["2008-09-09",15.1082,15.5222,14.9582,14.9582,22600.0],["2008-09-10",15.367,15.4911,14.9996,15.3928,26100.0],["2008-09-11",15.3618,15.5222,15.1341,15.5222,22100.0],["2008-09-12",15.2997,15.5222,15.2117,15.2893,18200.0],["2008-09-15",15.2324,15.5222,14.7719,15.3152,25400.0],["2008-09-16",15.0358,17.4573,14.8288,17.4573,41800.0],["2008-09-17",17.1106,17.1261,14.446,14.9013,26500.0],["2008-09-18",15.4032,17.5918,15.1445,17.5918,60100.0],["2008-09-19",20.1736,20.1736,16.0292,18.1609,169300.0],["2008-09-22",16.6191,17.5918,15.7498,17.2814,13900.0],["2008-09-23",17.0744,17.2296,16.5415,16.6656,25300.0],["2008-09-24",17.5142,17.5142,15.786,15.8067,7200.0],["2008-09-25",17.1727,18.0316,15.9878,16.1896,20600.0],["2008-09-26",16.2103,17.1261,16.2103,16.3138,15500.0],["2008-09-29",17.1261,18.0833,15.5222,15.8326,22500.0],["2008-09-30",16.7795,19.144,16.557,19.144,47500.0],["2008-10-01",18.1713,18.3679,17.3124,18.104,17500.0],["2008-10-02",18.073,18.6266,17.6591,17.8039,6200.0],["2008-10-03",18.1092,18.6783,17.478,17.478,17100.0],["2008-10-06",17.3486,18.6266,16.1793,16.2931,68600.0],["2008-10-07",16.3138,16.4328,15.3825,15.3825,24100.0],["2008-10-08",15.1962,16.1379,15.1807,15.4911,26400.0],["2008-10-09",15.9206,15.9206,13.8665,13.8665,46500.0],["2008-10-10",13.7061,17.1261,13.3284,17.1261,42500.0],["2008-10-13",17.0744,17.1261,15.0358,17.1261,50500.0],["2008-10-14",17.1365,17.3331,14.8081,17.302,16900.0],["2008-10-15",16.6967,17.2037,14.7668,14.7719,14700.0],["2008-10-16",14.9168,17.1986,14.7771,16.2414,42700.0],["2008-10-17",16.1896,17.3072,15.5377,16.35,43100.0],["2008-10-20",16.8157,16.8312,16.0706,16.8312,5000.0],["2008-10-21",16.3242,16.4018,15.7809,15.7809,10500.0],["2008-10-22",15.3928,16.3966,14.803,14.803,14300.0],["2008-10-23",15.0876,16.2465,13.4577,14.3891,23500.0],["2008-10-24",13.882,14.358,13.4577,14.0993,12900.0],["2008-10-27",13.9389,14.208,13.3853,13.4526,9100.0],["2008-10-28",13.9286,14.6012,12.9558,13.7319,40900.0],["2008-10-29",14.0631,14.358,13.2145,13.8303,16200.0],["2008-10-30",14.2287,14.4874,13.3956,14.2235,8800.0],["2008-10-31",15.0306,16.0085,13.6026,16.0085,28500.0],["2008-11-03",15.874,16.4069,15.7291,16.2258,23100.0],["2008-11-04",16.5259,16.8053,16.2724,16.7433,22000.0],["2008-11-05",16.4328,16.8002,15.0462,15.0979,13100.0],["2008-11-06",15.0048,16.1689,15.0048,15.0669,11900.0],["2008-11-07",15.2221,15.7809,15.041,15.5739,12800.0],["2008-11-10",15.7809,15.8223,14.6943,14.9272,9300.0],["2008-11-11",15.0048,15.8585,15.0048,15.0048,15300.0],["2008-11-12",15.0048,15.4083,14.3166,14.3166,16400.0],["2008-11-13",14.5029,15.6257,13.9596,15.605,36800.0],["2008-11-14",15.2635,15.2635,14.1976,14.2649,8400.0],["2008-11-17",14.446,14.446,13.6647,14.0269,7100.0],["2008-11-18",14.089,14.7512,13.5146,14.2907,46000.0],["2008-11-19",13.7837,14.9737,13.5664,13.5664,24700.0],["2008-11-20",13.5043,14.6943,13.5043,13.5095,22100.0],["2008-11-21",13.5509,15.2635,12.9403,14.9427,31700.0],["2008-11-24",14.8961,16.0396,14.5236,15.9102,37500.0],["2008-11-25",16.0292,16.3293,15.31,16.3293,35800.0],["2008-11-26",15.7757,16.2983,15.3825,16.2983,40100.0],["2008-11-28",15.9361,16.2931,15.6619,16.2051,8100.0],["2008-12-01",15.5222,15.8843,13.4784,13.9648,38000.0],["2008-12-02",14.4563,15.191,13.763,15.191,13100.0],["2008-12-03",14.4304,15.7809,13.7733,15.6567,16700.0],["2008-12-04",15.2583,15.7809,14.5184,14.8495,16700.0],["2008-12-05",14.5184,15.5015,14.5184,15.5015,28600.0],["2008-12-08",15.6265,16.038,15.1108,15.913,45700.0],["2008-12-09",15.6369,16.0172,15.0796,15.3452,15300.0],["2008-12-10",15.6369,15.9911,14.9077,15.7567,12600.0],["2008-12-11",15.1889,15.7828,14.3503,14.3816,41300.0],["2008-12-12",14.3295,14.6889,14.2253,14.5847,27100.0],["2008-12-15",14.5847,14.9754,13.8607,13.944,21800.0],["2008-12-16",14.3034,15.4702,13.8555,15.314,43600.0],["2008-12-17",14.892,15.8817,14.2826,15.59,42800.0],["2008-12-18",15.6004,15.8869,15.2462,15.5171,17400.0],["2008-12-19",16.064,16.6162,15.4181,15.6525,92200.0],["2008-12-22",15.8348,16.064,14.8191,15.8296,34700.0],["2008-12-23",15.9807,16.663,15.913,16.1943,36200.0],["2008-12-24",15.9703,16.7985,15.814,16.7047,4900.0],["2008-12-26",16.8037,17.012,16.3609,16.9547,11700.0],["2008-12-29",17.0433,17.0693,16.4286,16.8037,12100.0],["2008-12-30",17.1006,17.1006,16.8245,16.8714,25400.0],["2008-12-31",16.9235,17.0068,16.4026,16.7412,46400.0],["2009-01-02",16.7724,17.3975,16.4964,17.2881,31900.0],["2009-01-05",17.3402,17.4496,17.0068,17.3402,27400.0],["2009-01-06",17.4183,17.4496,17.1162,17.3662,26000.0],["2009-01-07",17.1162,17.2725,16.6214,16.6214,11400.0],["2009-01-08",16.538,17.1735,16.538,17.1735,21400.0],["2009-01-09",17.1891,17.1891,16.4286,16.8454,43600.0],["2009-01-12",16.762,17.0641,16.1265,16.1995,36100.0],["2009-01-13",16.0588,16.7724,15.8869,16.7724,23400.0],["2009-01-14",16.288,16.6735,15.3973,15.5223,65800.0],["2009-01-15",15.6161,15.9026,14.4597,14.8608,59100.0],["2009-01-16",14.6629,14.8035,13.819,14.3243,45400.0],["2009-01-20",14.0638,14.2566,12.7981,12.7981,36300.0],["2009-01-21",12.9752,13.9805,12.371,13.1783,63000.0],["2009-01-22",12.9335,13.1731,12.3501,12.6418,20800.0],["2009-01-23",12.3241,12.5533,11.9022,11.9803,43200.0],["2009-01-26",12.0428,12.3814,11.7199,12.147,23500.0],["2009-01-27",12.1678,12.6262,12.0584,12.5429,33900.0],["2009-01-28",12.7825,13.0221,12.5012,12.9804,25000.0],["2009-01-29",12.8137,13.0012,12.3241,12.3501,22700.0],["2009-01-30",12.371,12.6522,11.923,11.9282,16400.0],["2009-02-02",11.8449,12.9075,11.5167,12.7095,28800.0],["2009-02-03",12.8814,12.8814,12.3189,12.6054,23100.0],["2009-02-04",12.5689,12.9387,12.3137,12.3814,21700.0],["2009-02-05",12.298,12.72,12.0897,12.5481,27100.0],["2009-02-06",12.4908,12.996,12.4231,12.97,28000.0],["2009-02-09",12.9179,12.9804,12.5429,12.8554,12900.0],["2009-02-10",12.7252,12.7773,11.8657,12.0272,22300.0],["2009-02-11",12.496,12.496,11.9438,12.0949,7500.0],["2009-02-12",11.8657,12.4752,11.4334,11.8501,32700.0],["2009-02-13",11.9022,12.2355,11.6469,11.8397,21300.0],["2009-02-17",11.3605,11.897,11.1782,11.1782,18100.0],["2009-02-18",11.3865,11.5896,10.9281,10.9281,16000.0],["2009-02-19",11.074,11.3448,10.751,10.9073,18000.0],["2009-02-20",10.6937,11.0115,10.6416,10.7146,24400.0],["2009-02-23",10.8031,10.8031,10.1989,10.2562,22500.0],["2009-02-24",10.4229,11.5219,10.3031,11.3552,26100.0],["2009-02-25",11.2823,11.574,10.4437,11.2459,19800.0],["2009-02-26",11.3448,11.6678,10.6781,10.6937,11800.0],["2009-02-27",10.6781,10.9906,10.3812,10.3968,18400.0],["2009-03-02",10.3864,10.7302,10.2874,10.3031,27900.0],["2009-03-03",10.5166,10.5166,9.5895,9.6415,15200.0],["2009-03-04",9.8968,10.4333,9.8759,10.3708,16400.0],["2009-03-05",10.0062,10.1155,8.8706,8.9956,53400.0],["2009-03-06",9.1102,9.4644,8.4696,8.8081,28000.0],["2009-03-09",8.7607,9.2351,8.534,8.961,29600.0],["2009-03-10",9.2825,10.01,9.098,9.641,37400.0],["2009-03-11",9.6937,9.7517,9.156,9.3721,17600.0],["2009-03-12",9.2825,10.0047,9.2667,9.6621,42500.0],["2009-03-13",9.7569,10.0047,9.3827,9.5145,12000.0],["2009-03-16",9.6621,9.72,8.9083,9.098,28400.0],["2009-03-17",9.077,9.6199,9.077,9.6199,36400.0],["2009-03-18",9.6779,10.4106,9.525,10.0679,33600.0],["2009-03-19",10.2208,10.4158,9.8887,10.0363,10600.0],["2009-03-20",10.2735,10.3315,9.5145,9.5514,51800.0],["2009-03-23",9.8782,10.3737,9.5619,10.1997,46800.0],["2009-03-24",9.9678,10.3051,9.2404,9.2456,23600.0],["2009-03-25",9.3774,9.8097,9.2931,9.8097,39800.0],["2009-03-26",9.9572,10.4106,9.9572,10.2366,51200.0],["2009-03-27",10.1786,10.1786,9.4196,9.5039,22600.0],["2009-03-30",9.3827,9.5408,9.1191,9.4512,31100.0],["2009-03-31",9.641,9.8624,9.2035,9.2246,27500.0],["2009-04-01",9.3247,9.7253,9.2246,9.6357,23300.0],["2009-04-02",9.9467,10.5371,9.8624,10.4158,38900.0],["2009-04-03",10.2788,10.8112,10.0152,10.8112,25700.0],["2009-04-06",10.6478,10.7532,10.089,10.3368,11900.0],["2009-04-07",10.1101,10.8006,10.0732,10.0838,19200.0],["2009-04-08",10.2155,10.2524,9.7517,10.2524,10800.0],["2009-04-09",10.5265,11.5439,10.5265,10.9904,36100.0],["2009-04-13",10.9746,11.2803,10.3157,11.2803,14600.0],["2009-04-14",10.9904,11.275,10.1576,10.1576,22800.0],["2009-04-15",10.089,11.0536,10.0469,10.4685,14300.0],["2009-04-16",10.6372,11.0431,10.2788,10.943,13200.0],["2009-04-17",11.0484,11.5702,10.9482,11.5175,19200.0],["2009-04-20",11.138,11.275,9.9625,10.0785,23300.0],["2009-04-21",10.0521,10.9588,9.9625,10.8955,23400.0],["2009-04-22",10.6952,11.586,10.6952,10.9113,16900.0],["2009-04-23",10.8902,10.8902,9.9467,9.9889,27100.0],["2009-04-24",10.4369,10.574,10.01,10.4053,30900.0],["2009-04-27",10.1734,10.458,9.9625,10.0732,41200.0],["2009-04-28",9.9889,10.6847,9.9889,10.516,17300.0],["2009-04-29",10.6056,11.1591,10.0785,11.0168,15700.0],["2009-04-30",11.0906,11.449,10.7901,11.0009,20000.0],["2009-05-01",10.9271,11.3752,10.2841,10.3895,17200.0],["2009-05-04",10.827,10.8534,10.4053,10.7637,15500.0],["2009-05-05",10.8902,10.8902,9.9941,10.1312,39100.0],["2009-05-06",10.3104,10.5265,10.0679,10.2155,28700.0],["2009-05-07",10.5476,10.7479,9.9889,10.089,31100.0],["2009-05-08",10.3315,11.333,10.1312,11.3014,68500.0],["2009-05-11",10.9851,11.3805,10.7427,10.7532,22700.0],["2009-05-12",10.8112,11.1064,10.4106,10.7954,18200.0],["2009-05-13",10.5476,10.8059,10.2208,10.3737,37800.0],["2009-05-14",10.4633,10.4633,10.1734,10.3262,20900.0],["2009-05-15",10.321,10.321,9.8097,9.9414,60700.0],["2009-05-18",10.1365,10.885,10.1365,10.8744,19200.0],["2009-05-19",10.7585,10.7585,10.3473,10.4158,8900.0],["2009-05-20",10.5476,10.6583,10.263,10.4685,29700.0],["2009-05-21",10.1523,10.632,9.9625,10.2788,23800.0],["2009-05-22",10.3895,10.4053,9.9941,10.0363,10100.0],["2009-05-26",9.9625,11.0009,9.9625,10.964,26800.0],["2009-05-27",10.9008,10.9851,10.3947,10.4844,22000.0],["2009-05-28",10.6214,10.6478,10.0996,10.321,21400.0],["2009-05-29",10.3948,10.5371,9.9678,10.4738,27100.0],["2009-06-01",10.7268,10.964,10.2682,10.8955,38600.0],["2009-06-02",10.8481,11.3014,10.3262,11.0378,31300.0],["2009-06-03",10.8955,10.9482,10.6267,10.9008,14800.0],["2009-06-04",10.9957,11.565,10.943,11.5333,19300.0],["2009-06-05",11.5913,11.5913,11.0906,11.3699,9600.0],["2009-06-08",11.3274,11.5668,10.9124,11.1305,28300.0],["2009-06-09",11.189,11.189,10.79,10.8113,15700.0],["2009-06-10",10.9602,11.056,10.0877,10.3111,34600.0],["2009-06-11",10.3803,11.2582,10.3803,10.7581,33700.0],["2009-06-12",10.7368,11.1199,10.5186,11.1199,12000.0],["2009-06-15",10.9017,11.0028,10.3803,10.4654,20700.0],["2009-06-16",10.5718,10.641,10.3803,10.3803,8900.0],["2009-06-17",10.3803,10.5612,10.2367,10.3537,13700.0],["2009-06-18",10.375,10.5612,10.375,10.4122,10100.0],["2009-06-19",10.5878,10.5878,10.2739,10.4814,45700.0],["2009-06-22",10.4176,10.4601,10.2952,10.3537,19800.0],["2009-06-23",10.4442,10.492,10.2952,10.2952,6300.0],["2009-06-24",10.3856,10.4122,9.9866,10.0238,17200.0],["2009-06-25",9.9759,10.4282,9.9759,10.4282,18500.0],["2009-06-26",10.3803,11.1411,10.1888,11.1411,168300.0],["2009-06-29",11.0081,11.1518,10.5931,11.056,28000.0],["2009-06-30",11.0773,11.1677,10.6304,10.7793,15000.0],["2009-07-01",11.0241,11.4125,10.8219,11.2742,25700.0],["2009-07-02",11.0773,11.0773,10.4442,10.5452,49600.0],["2009-07-06",10.524,10.5506,10.2952,10.375,15400.0],["2009-07-07",10.4122,10.9815,10.4122,10.6836,37600.0],["2009-07-08",10.7953,10.9496,10.4601,10.5931,17000.0],["2009-07-09",10.6889,10.6889,10.3644,10.3644,18100.0],["2009-07-10",10.3218,10.375,10.1994,10.3537,7600.0],["2009-07-13",10.375,10.7953,10.1356,10.6463,29800.0],["2009-07-14",10.6091,10.6091,10.1356,10.4282,14200.0],["2009-07-15",10.5772,11.322,10.5772,11.2742,73600.0],["2009-07-16",11.2263,11.8754,10.9443,11.8647,29700.0],["2009-07-17",11.8913,11.8913,11.3859,11.753,30100.0],["2009-07-20",11.8647,11.9552,11.5668,11.9552,14700.0],["2009-07-21",11.9765,11.9765,11.3699,11.8168,12700.0],["2009-07-22",11.7158,12.0775,11.4923,12.0669,17600.0],["2009-07-23",11.9977,12.6096,11.6306,12.5191,42100.0],["2009-07-24",12.3595,12.7639,11.9711,12.6788,17900.0],["2009-07-27",12.6256,12.8756,12.4287,12.8756,7700.0],["2009-07-28",12.7799,13.3279,12.7799,13.3279,18800.0],["2009-07-29",13.2481,13.4024,13.0831,13.264,8100.0],["2009-07-30",13.429,14.2962,13.1895,14.0515,28000.0],["2009-07-31",13.9397,14.0515,13.4609,13.7641,23000.0],["2009-08-03",13.3917,14.094,11.4444,11.7104,113500.0],["2009-08-04",11.6413,12.019,10.8059,10.8645,104100.0],["2009-08-05",10.8538,11.0188,10.3963,10.4548,49300.0],["2009-08-06",10.5452,10.9124,10.109,10.1888,110700.0],["2009-08-07",10.1622,11.0454,10.109,10.9762,1099400.0],["2009-08-10",11.1252,11.5934,11.0933,11.1997,68900.0],["2009-08-11",11.072,11.2475,10.6144,10.6197,212400.0],["2009-08-12",10.6197,11.0241,10.6197,10.8113,47000.0],["2009-08-13",10.907,10.907,10.5931,10.7474,40200.0],["2009-08-14",10.7474,10.8698,10.4867,10.5399,78900.0],["2009-08-17",10.2207,10.6251,10.1356,10.1781,60900.0],["2009-08-18",10.2686,10.5612,10.1675,10.375,40000.0],["2009-08-19",10.242,10.641,10.242,10.5718,29000.0],["2009-08-20",10.508,10.657,10.4442,10.5878,24800.0],["2009-08-21",10.7421,10.7474,10.3324,10.6091,51000.0],["2009-08-24",10.7368,10.7368,10.3218,10.3697,14300.0],["2009-08-25",10.5665,10.5984,10.3218,10.3377,41700.0],["2009-08-26",10.3537,10.4016,10.109,10.2579,60900.0],["2009-08-27",10.3537,10.7474,10.1622,10.4388,32800.0],["2009-08-28",10.5133,11.1731,10.4495,11.0933,129200.0],["2009-08-31",11.1411,11.1837,10.907,11.0507,339200.0],["2009-09-01",11.1092,11.4923,10.7793,11.2422,102500.0],["2009-09-02",11.205,11.4657,11.0188,11.0667,27000.0],["2009-09-03",11.0401,11.1731,10.907,11.1731,50200.0],["2009-09-04",11.1465,11.2635,10.9602,11.1837,29800.0],["2009-09-08",11.3717,11.651,11.3717,11.5812,44100.0],["2009-09-09",11.5382,11.8176,11.4093,11.7477,31500.0],["2009-09-10",11.549,12.0432,11.5382,12.0378,42100.0],["2009-09-11",11.9518,11.9518,11.5919,11.7101,40800.0],["2009-09-14",11.6994,11.7638,11.5758,11.7531,12200.0],["2009-09-15",11.6886,11.8981,11.6564,11.8122,28900.0],["2009-09-16",11.8229,11.8551,11.6349,11.8014,53300.0],["2009-09-17",11.8122,11.839,11.6403,11.7961,27200.0],["2009-09-18",11.8068,11.8176,11.5973,11.7262,200100.0],["2009-09-21",11.6457,11.8176,11.4953,11.6564,43400.0],["2009-09-22",11.737,11.737,11.4738,11.6457,39600.0],["2009-09-23",11.6349,11.7262,11.4953,11.549,37300.0],["2009-09-24",11.6564,11.7316,11.3824,11.42,53500.0],["2009-09-25",11.3717,11.3986,11.1461,11.3287,26500.0],["2009-09-28",11.4093,11.839,11.4093,11.7746,33800.0],["2009-09-29",11.8176,11.8176,11.6295,11.6725,11000.0],["2009-09-30",11.7155,11.7585,11.4254,11.6403,109200.0],["2009-10-01",11.6564,11.737,11.3126,11.5329,70300.0],["2009-10-02",11.5275,11.5758,11.4039,11.4147,36400.0],["2009-10-05",11.4577,11.4953,11.3341,11.4415,31700.0],["2009-10-06",11.4953,11.737,11.3073,11.4738,23100.0],["2009-10-07",11.4147,11.4953,11.3341,11.4845,23100.0],["2009-10-08",11.4254,11.4953,11.3717,11.4791,47500.0],["2009-10-09",11.4684,11.5758,11.3878,11.5705,16200.0],["2009-10-12",11.5973,11.5973,11.4469,11.5114,114000.0],["2009-10-13",11.4953,11.549,11.4254,11.506,28200.0],["2009-10-14",11.6081,11.7101,11.4953,11.694,25900.0],["2009-10-15",11.506,11.6134,11.3717,11.5705,29000.0],["2009-10-16",11.506,11.6188,11.3019,11.4899,44300.0],["2009-10-19",11.5705,11.6457,11.4201,11.4953,98400.0],["2009-10-20",11.5114,11.5597,11.4147,11.4791,86000.0],["2009-10-21",11.4469,11.549,11.4147,11.4523,44400.0],["2009-10-22",11.4093,11.7316,10.4585,10.5875,90900.0],["2009-10-23",10.6573,10.856,10.4532,10.856,60400.0],["2009-10-26",10.8346,11.0924,10.566,10.7916,32700.0],["2009-10-27",10.7969,11.0226,10.6788,10.7164,13200.0],["2009-10-28",10.7056,10.899,10.0288,10.0664,58300.0],["2009-10-29",10.0718,10.3404,9.8032,10.249,104800.0],["2009-10-30",10.1685,10.4048,10.1524,10.3296,63200.0],["2009-11-02",10.3404,10.4102,10.147,10.4102,65500.0],["2009-11-03",10.3189,10.3242,9.9643,10.3135,30200.0],["2009-11-04",10.3404,10.3511,9.5131,9.5239,58700.0],["2009-11-05",9.6582,9.6582,9.54,9.6152,85900.0],["2009-11-06",9.6152,9.7119,9.2768,9.3735,48100.0],["2009-11-09",9.4594,9.5024,9.352,9.4379,55200.0],["2009-11-10",9.3735,9.4594,9.078,9.121,49900.0],["2009-11-11",9.2123,9.3144,9.1049,9.1586,30900.0],["2009-11-12",9.1103,9.2445,8.8363,8.8363,93700.0],["2009-11-13",8.9115,8.9491,8.4764,8.9223,59900.0],["2009-11-16",9.0673,9.0888,8.8256,8.9061,55400.0],["2009-11-17",8.89,8.9867,8.6161,8.8202,46200.0],["2009-11-18",8.847,8.8739,8.659,8.7235,26800.0],["2009-11-19",8.6698,8.7772,8.5301,8.5516,49200.0],["2009-11-20",8.5462,8.7611,8.4495,8.5677,56900.0],["2009-11-23",8.5946,8.6537,8.5355,8.6161,64000.0],["2009-11-24",8.5946,8.6537,8.4872,8.6214,59000.0],["2009-11-25",8.659,8.659,8.3529,8.369,44900.0],["2009-11-27",8.283,8.4872,8.1326,8.3797,58000.0],["2009-11-30",8.5462,8.6966,8.3475,8.6966,234800.0],["2009-12-01",8.7772,9.1962,8.7772,9.0619,50300.0],["2009-12-02",8.9169,9.1855,8.9169,9.1371,44700.0],["2009-12-03",9.164,9.1801,8.9384,9.0565,109300.0],["2009-12-04",9.164,9.2177,8.933,9.164,68500.0],["2009-12-07",9.1532,9.2069,9.0565,9.1264,63700.0],["2009-12-08",9.1264,9.246,9.0666,9.0666,32900.0],["2009-12-09",9.0883,9.0883,8.8002,8.9198,102200.0],["2009-12-10",8.9851,9.2731,8.8437,9.1101,45900.0],["2009-12-11",9.1318,9.2731,9.1318,9.2188,11100.0],["2009-12-14",9.2242,9.5449,9.2079,9.4145,67200.0],["2009-12-15",9.4145,9.6699,9.284,9.284,89200.0],["2009-12-16",9.3384,9.3384,9.072,9.1699,31700.0],["2009-12-17",9.0775,9.2351,8.8274,9.0177,33900.0],["2009-12-18",9.1264,9.5993,9.0177,9.5993,207200.0],["2009-12-21",9.6264,9.7025,9.3112,9.5558,58200.0],["2009-12-22",9.5286,9.6264,9.3221,9.5286,27600.0],["2009-12-23",9.5558,9.6808,9.4036,9.5721,23600.0],["2009-12-24",9.6156,9.6917,9.5069,9.5232,17000.0],["2009-12-28",9.534,9.534,9.2786,9.371,28500.0],["2009-12-29",9.4145,9.534,9.3438,9.4851,26000.0],["2009-12-30",9.4525,9.4851,9.2514,9.4199,36400.0],["2009-12-31",9.371,9.5667,9.1318,9.5286,83300.0],["2010-01-04",9.6428,9.7026,9.4906,9.6482,40300.0],["2010-01-05",9.6645,9.7025,9.0503,9.1644,45700.0],["2010-01-06",9.1807,9.4036,9.0775,9.1209,52700.0],["2010-01-07",9.159,9.3601,9.0666,9.3057,28400.0],["2010-01-08",9.2514,9.4525,9.0775,9.3329,34400.0],["2010-01-11",9.3982,9.4525,9.0775,9.1536,22900.0],["2010-01-12",9.1046,9.2786,9.0557,9.1699,31000.0],["2010-01-13",9.2242,9.3438,9.1427,9.3221,30600.0],["2010-01-14",9.3275,9.5667,9.2297,9.5232,45700.0],["2010-01-15",9.5558,9.5938,9.4688,9.5395,45700.0],["2010-01-19",9.5938,9.795,9.5123,9.7732,47100.0],["2010-01-20",9.6591,9.8167,9.5123,9.6699,25700.0],["2010-01-21",9.7297,9.833,9.5123,9.5449,45800.0],["2010-01-22",9.5667,9.708,9.2786,9.5395,40700.0],["2010-01-25",9.5993,9.7352,9.4797,9.6754,25600.0],["2010-01-26",9.6156,9.6754,9.5232,9.5503,28000.0],["2010-01-27",9.5177,9.7352,9.5177,9.7189,23100.0],["2010-01-28",9.7623,9.7841,9.496,9.5177,29900.0],["2010-01-29",9.5286,9.6754,9.5014,9.5558,66000.0],["2010-02-01",9.5721,9.5938,9.5232,9.5503,18300.0],["2010-02-02",9.5286,9.5449,9.3601,9.5123,36100.0],["2010-02-03",9.4688,9.5558,9.4036,9.5123,40900.0],["2010-02-04",9.4688,9.4688,9.0448,9.0503,34500.0],["2010-02-05",9.1644,9.2786,9.0557,9.2079,31500.0],["2010-02-08",9.2133,9.2623,9.1046,9.1046,29800.0],["2010-02-09",9.1916,9.371,9.1481,9.3329,30400.0],["2010-02-10",9.2786,9.3329,9.0775,9.0883,31500.0],["2010-02-11",9.0611,9.4145,9.0611,9.3927,26800.0],["2010-02-12",9.3275,9.621,9.3275,9.5938,22600.0],["2010-02-16",9.6536,9.7569,9.5938,9.708,16000.0],["2010-02-17",9.746,9.746,9.4634,9.6808,16800.0],["2010-02-18",9.6645,9.7297,9.409,9.6319,9500.0],["2010-02-19",9.6536,9.8547,9.6536,9.7786,28900.0],["2010-02-22",9.7895,9.8439,9.6373,9.7623,17400.0],["2010-02-23",9.7515,9.8221,9.6862,9.8113,18500.0],["2010-02-24",9.6862,10.0396,9.6862,9.9798,20500.0],["2010-02-25",9.9091,9.9091,9.5938,9.6971,15700.0],["2010-02-26",9.7189,9.8058,9.4199,9.4416,41600.0],["2010-03-01",9.5069,10.1048,9.4634,10.0613,28200.0],["2010-03-02",10.0885,10.3711,10.0885,10.3657,33300.0],["2010-03-03",10.4037,10.4418,10.0178,10.2515,17600.0],["2010-03-04",10.2679,10.344,10.2135,10.3331,10500.0],["2010-03-05",10.3168,10.6429,10.2352,10.6429,30200.0],["2010-03-08",10.7033,10.8296,10.0718,10.5056,59600.0],["2010-03-09",10.5001,10.5935,10.3518,10.4507,26300.0],["2010-03-10",10.4232,10.5605,10.2969,10.5331,17600.0],["2010-03-11",10.4617,10.6594,10.4617,10.6594,17900.0],["2010-03-12",10.6759,10.7857,10.4068,10.7692,23700.0],["2010-03-15",10.7143,10.7802,10.6264,10.6868,7200.0],["2010-03-16",10.5221,10.6429,10.4782,10.6045,6200.0],["2010-03-17",10.7308,10.8077,10.6374,10.8077,14900.0],["2010-03-18",10.4672,10.7747,10.4342,10.4507,13800.0],["2010-03-19",10.5111,10.8022,10.231,10.7637,81500.0],["2010-03-22",10.7033,10.9285,10.4836,10.9285,22700.0],["2010-03-23",10.901,10.901,10.5221,10.7967,15400.0],["2010-03-24",10.7472,10.8132,10.4946,10.5495,15800.0],["2010-03-25",10.6374,10.7033,10.3079,10.3409,15500.0],["2010-03-26",10.4013,10.4013,10.242,10.3518,12500.0],["2010-03-29",10.4342,10.4727,9.9564,10.4342,16900.0],["2010-03-30",10.4287,10.6045,10.2036,10.577,15700.0],["2010-03-31",10.4836,10.7582,10.1541,10.264,29600.0],["2010-04-01",10.3848,10.3848,9.9839,10.0828,17000.0],["2010-04-05",10.0937,10.8131,10.0828,10.8131,27700.0],["2010-04-06",10.7033,10.8351,10.4836,10.8351,13000.0],["2010-04-07",10.7747,10.8571,10.7033,10.8571,23500.0],["2010-04-08",10.7802,10.8681,10.7253,10.8241,12300.0],["2010-04-09",10.7912,10.8571,10.5221,10.6045,13600.0],["2010-04-12",10.6868,10.6978,10.3189,10.3354,14800.0],["2010-04-13",10.3354,10.5441,10.3354,10.4727,11600.0],["2010-04-14",10.4891,10.9065,10.4891,10.9065,24700.0],["2010-04-15",10.901,10.9779,10.6923,10.9065,13400.0],["2010-04-16",10.9065,11.0822,10.7857,11.0163,19500.0],["2010-04-19",10.934,10.9779,10.7692,10.8131,14100.0],["2010-04-20",10.8845,11.1152,10.8845,11.0822,24200.0],["2010-04-21",11.0328,11.1317,11.0328,11.1042,5900.0],["2010-04-22",10.9834,11.3019,10.8022,11.2305,13800.0],["2010-04-23",11.2745,11.8291,11.1372,11.8291,24200.0],["2010-04-26",11.7797,12.0048,11.2195,11.5161,33500.0],["2010-04-27",11.4008,11.6149,11.1152,11.1701,20500.0],["2010-04-28",11.2195,11.3623,10.912,10.9614,24200.0],["2010-04-29",11.0768,11.5161,10.7088,11.3239,46500.0],["2010-04-30",11.3294,11.4722,10.6868,10.7472,34100.0],["2010-05-03",10.8406,11.1701,10.7472,11.0328,33400.0],["2010-05-04",10.8186,10.9395,10.6539,10.7692,33800.0],["2010-05-05",10.6704,10.9834,10.6704,10.7253,27900.0],["2010-05-06",10.6264,11.1207,10.2969,10.2969,30800.0],["2010-05-07",10.2036,10.9889,10.0608,10.0608,44000.0],["2010-05-10",10.6209,11.0877,10.4013,10.9724,58100.0],["2010-05-11",10.7967,11.0383,10.6264,10.8516,48900.0],["2010-05-12",11.0932,11.0932,10.6978,10.9999,46000.0],["2010-05-13",10.9285,10.9944,10.4507,10.9779,19600.0],["2010-05-14",10.8571,10.8571,10.6594,10.7527,16600.0],["2010-05-17",10.8571,11.0438,10.8571,10.9834,12800.0],["2010-05-18",11.0658,11.0658,10.4287,10.5825,20100.0],["2010-05-19",10.5276,10.6759,10.3683,10.5221,28300.0],["2010-05-20",10.2695,10.5001,10.0553,10.0608,36700.0],["2010-05-21",9.9345,10.4782,9.8027,10.0992,56500.0],["2010-05-24",10.1212,10.231,9.6654,9.7533,16000.0],["2010-05-25",9.616,10.1157,9.5665,9.8301,28600.0],["2010-05-26",9.8851,10.4507,9.8576,9.9839,46700.0],["2010-05-27",10.231,10.8296,9.7478,10.8241,42000.0],["2010-05-28",10.7582,10.7967,10.4123,10.577,29200.0],["2010-06-01",10.4562,10.7418,10.0608,10.0718,62500.0],["2010-06-02",10.1816,10.6594,9.929,10.6319,33500.0],["2010-06-03",10.566,10.8296,10.5056,10.7308,13700.0],["2010-06-04",10.4342,10.4836,9.7807,9.8301,80400.0],["2010-06-07",9.929,10.0663,9.6105,9.6215,45000.0],["2010-06-08",9.7103,9.9881,9.6492,9.9214,35600.0],["2010-06-09",10.0714,10.0714,9.5937,9.6826,55700.0],["2010-06-10",9.877,9.9436,9.4881,9.8159,39100.0],["2010-06-11",9.6103,10.0103,9.6103,9.9714,20700.0],["2010-06-14",10.1047,10.3769,10.0325,10.277,21400.0],["2010-06-15",10.3936,10.6436,10.2325,10.6325,42900.0],["2010-06-16",10.5547,10.7047,10.4381,10.5936,34200.0],["2010-06-17",10.6769,10.6936,10.5492,10.5658,8000.0],["2010-06-18",10.5936,10.638,10.4547,10.4714,67800.0],["2010-06-21",10.6214,10.6214,10.0936,10.127,20400.0],["2010-06-22",10.1492,10.2492,9.9381,9.9492,31700.0],["2010-06-23",9.9048,10.0492,9.8881,9.9048,18900.0],["2010-06-24",9.877,10.0659,9.7881,9.8159,53600.0],["2010-06-25",9.8992,10.4269,9.8992,10.4269,195200.0],["2010-06-28",10.3436,10.7991,10.3436,10.5269,54400.0],["2010-06-29",10.3714,10.3769,9.727,9.827,52300.0],["2010-06-30",9.8548,9.9659,9.5603,9.6215,58200.0],["2010-07-01",9.7659,9.7659,9.3326,9.5326,59000.0],["2010-07-02",9.6326,9.6992,9.3659,9.5215,16700.0],["2010-07-06",9.6826,9.9381,9.3881,9.4548,29900.0],["2010-07-07",9.527,9.9381,9.527,9.9325,39900.0],["2010-07-08",10.0659,10.0659,9.6659,9.9714,52600.0],["2010-07-09",9.9214,10.0548,9.9214,10.0103,69900.0],["2010-07-12",9.9436,9.9992,9.827,9.8325,19900.0],["2010-07-13",10.0103,10.1381,9.9603,10.0825,59500.0],["2010-07-14",9.977,10.0547,9.7825,9.9492,20900.0],["2010-07-15",9.9381,9.9381,9.4048,9.5159,32000.0],["2010-07-16",9.377,9.4437,9.0993,9.1493,63500.0],["2010-07-19",9.1604,9.3104,8.9993,9.1159,26700.0],["2010-07-20",8.9548,9.227,8.8215,9.2104,39100.0],["2010-07-21",9.2659,9.3659,8.7604,8.7771,30000.0],["2010-07-22",8.9604,9.1104,8.8993,8.9882,54500.0],["2010-07-23",8.9271,9.4437,8.9104,9.4159,49700.0],["2010-07-26",9.4437,9.7437,9.3326,9.7103,43500.0],["2010-07-27",9.7659,9.9159,9.577,9.5826,34000.0],["2010-07-28",9.5881,9.5881,9.3881,9.4381,17800.0],["2010-07-29",9.4992,9.6437,9.3326,9.5659,14600.0],["2010-07-30",9.3937,9.7437,9.227,9.627,18900.0],["2010-08-02",9.8214,9.8214,9.477,9.7714,28600.0],["2010-08-03",9.6937,9.9492,9.5492,9.7881,33400.0],["2010-08-04",9.8825,9.8825,9.577,9.6659,24500.0],["2010-08-05",9.5548,9.7103,9.4715,9.4715,23300.0],["2010-08-06",9.3104,9.4881,9.077,9.4159,33000.0],["2010-08-09",9.4992,9.5659,9.1326,9.4215,29600.0],["2010-08-10",9.3048,9.5159,9.127,9.2993,40400.0],["2010-08-11",9.1215,9.2048,8.9937,9.0326,65200.0],["2010-08-12",8.9104,9.1882,8.9104,9.0826,33000.0],["2010-08-13",9.0215,9.1159,8.9771,8.9937,31600.0],["2010-08-16",8.9604,9.1493,8.9437,9.1048,14800.0],["2010-08-17",9.2382,9.5603,9.2215,9.5326,48700.0],["2010-08-18",9.5492,9.6881,9.4659,9.6048,28200.0],["2010-08-19",9.5326,9.7214,9.0271,9.0548,38200.0],["2010-08-20",8.9715,9.3715,8.8882,9.2881,58000.0],["2010-08-23",9.3381,9.3992,8.766,8.7826,30800.0],["2010-08-24",8.7493,8.9715,8.7271,8.7826,27700.0],["2010-08-25",8.7493,9.1604,8.7493,9.0659,51300.0],["2010-08-26",9.0771,9.227,8.8437,8.866,17700.0],["2010-08-27",9.0215,9.3492,8.9659,9.3215,24300.0],["2010-08-30",9.2437,9.2715,8.916,8.9215,30900.0],["2010-08-31",8.9604,9.0715,8.8049,8.8882,18300.0],["2010-09-01",9.0048,9.3437,8.9548,9.3326,29900.0],["2010-09-02",9.2604,9.3381,9.0271,9.2993,17100.0],["2010-09-03",9.4381,9.6326,9.3659,9.5881,37300.0],["2010-09-07",9.5713,9.5713,9.4308,9.4757,52800.0],["2010-09-08",9.5319,9.6331,9.4195,9.4757,28100.0],["2010-09-09",9.6218,9.6218,9.4701,9.5713,31400.0],["2010-09-10",9.5881,9.6387,9.5151,9.5881,22800.0],["2010-09-13",9.6668,9.8916,9.5263,9.8691,34400.0],["2010-09-14",9.8579,9.8579,9.5881,9.7961,15600.0],["2010-09-15",9.7736,9.9029,9.7061,9.8635,13300.0],["2010-09-16",9.8467,9.8467,9.56,9.678,13000.0],["2010-09-17",9.841,9.841,9.56,9.8242,50600.0],["2010-09-20",9.8129,10.1726,9.6668,10.167,34300.0],["2010-09-21",9.8748,10.0715,9.6499,9.7848,22500.0],["2010-09-22",9.768,9.8467,9.4532,9.5656,16000.0],["2010-09-23",9.4645,9.7961,9.4364,9.4476,19200.0],["2010-09-24",9.6106,9.9759,9.5488,9.9759,28500.0],["2010-09-27",9.9928,9.9928,9.7736,9.8129,9200.0],["2010-09-28",9.8916,9.9141,9.6162,9.8242,24700.0],["2010-09-29",9.8017,9.886,9.5656,9.7848,29800.0],["2010-09-30",9.8804,9.8972,9.6387,9.8129,36900.0],["2010-10-01",9.8579,9.9197,9.5994,9.8635,12700.0],["2010-10-04",9.8579,9.9253,9.7005,9.8635,28700.0],["2010-10-05",9.9534,10.3806,9.8354,10.285,41500.0],["2010-10-06",10.1726,10.4593,10.0321,10.2626,31400.0],["2010-10-07",10.3918,10.3974,10.2232,10.2457,14300.0],["2010-10-08",10.1164,10.5998,10.0658,10.5548,17500.0],["2010-10-11",10.566,10.656,10.2963,10.4817,9400.0],["2010-10-12",10.4143,10.5211,10.3356,10.5042,10600.0],["2010-10-13",10.5492,10.6784,10.2963,10.611,38000.0],["2010-10-14",10.566,10.7122,10.3188,10.6616,11000.0],["2010-10-15",10.8246,10.9426,10.5941,10.6166,51900.0],["2010-10-18",10.6784,10.9033,10.5829,10.9033,13000.0],["2010-10-19",10.729,10.9033,10.6054,10.6953,22000.0],["2010-10-20",10.8077,10.8976,10.7908,10.8246,16100.0],["2010-10-21",10.8695,10.8695,10.4761,10.6728,40000.0],["2010-10-22",10.6897,10.7684,10.6897,10.729,29000.0],["2010-10-25",10.8021,10.8133,10.729,10.7796,14700.0],["2010-10-26",10.6784,10.8695,10.6784,10.8695,29300.0],["2010-10-27",10.7571,10.8527,10.566,10.5998,49100.0],["2010-10-28",10.7347,10.7347,10.2963,10.5042,22200.0],["2010-10-29",10.4424,10.774,10.3244,10.5998,32700.0],["2010-11-01",10.375,10.5717,10.2963,10.3637,45600.0],["2010-11-02",10.5267,10.6616,10.5211,10.6503,37600.0],["2010-11-03",10.6279,10.7852,10.6222,10.7796,13600.0],["2010-11-04",10.9257,10.9932,10.819,10.9482,58100.0],["2010-11-05",10.9876,11.0157,10.7403,10.9819,42900.0],["2010-11-08",10.9033,10.937,10.7627,10.8246,11700.0],["2010-11-09",10.8077,10.8077,10.5098,10.5829,14000.0],["2010-11-10",10.6503,10.9033,10.6503,10.8583,20800.0],["2010-11-11",10.7065,10.9426,10.7065,10.8695,8800.0],["2010-11-12",10.7234,10.8302,10.566,10.6616,12700.0],["2010-11-15",10.6897,10.7234,10.5941,10.6166,9400.0],["2010-11-16",10.493,10.5829,10.1445,10.285,23600.0],["2010-11-17",10.3131,10.3918,10.1726,10.2344,21300.0],["2010-11-18",10.3974,10.4986,10.2569,10.3019,19700.0],["2010-11-19",10.3131,10.3412,10.1782,10.3244,24200.0],["2010-11-22",10.2513,10.4424,10.2232,10.4255,14300.0],["2010-11-23",10.3131,10.4312,10.3019,10.3188,18800.0],["2010-11-24",10.4255,10.6166,10.3918,10.566,23800.0],["2010-11-26",10.4705,10.566,10.4705,10.4986,2900.0],["2010-11-29",10.3974,10.6166,10.33,10.566,10400.0],["2010-11-30",10.3693,10.4593,10.2345,10.4593,37600.0],["2010-12-01",10.6503,10.7065,10.4031,10.5998,28200.0],["2010-12-02",10.6335,10.6841,10.5323,10.656,11900.0],["2010-12-03",10.5492,10.6784,10.5492,10.6391,8800.0],["2010-12-06",10.5829,10.8976,10.4705,10.8695,14900.0],["2010-12-07",11.0172,11.2159,10.8525,11.1989,18800.0],["2010-12-08",11.216,11.3352,10.6821,10.9036,61200.0],["2010-12-09",11.0399,11.216,10.9206,11.1478,18100.0],["2010-12-10",11.1876,11.4942,11.0399,11.4942,20400.0],["2010-12-13",11.4999,11.5851,11.3352,11.4942,31300.0],["2010-12-14",11.5737,11.5737,11.3068,11.4204,27000.0],["2010-12-15",11.4204,11.5908,11.1819,11.1932,41600.0],["2010-12-16",11.1932,11.2159,11.1024,11.1819,40700.0],["2010-12-17",11.2216,11.2955,11.0513,11.1308,49300.0],["2010-12-20",11.1364,11.2727,11.1137,11.1535,18700.0],["2010-12-21",11.1932,11.216,11.1194,11.1648,12800.0],["2010-12-22",11.3466,11.3466,11.0172,11.1308,28200.0],["2010-12-23",11.1364,11.1989,11.0797,11.0853,12600.0],["2010-12-27",11.0342,11.1989,11.0342,11.1308,15700.0],["2010-12-28",10.8979,11.2614,10.8979,11.2216,15700.0],["2010-12-29",11.2841,11.2841,11.1364,11.1364,21500.0],["2010-12-30",11.1081,11.3295,11.0967,11.0967,56000.0],["2010-12-31",11.074,11.074,10.8582,10.8866,13400.0],["2011-01-03",11.0569,11.2784,10.9774,11.2103,37300.0],["2011-01-04",11.2841,11.3466,10.9036,10.9036,24800.0],["2011-01-05",10.915,11.1421,10.8298,11.0456,14400.0],["2011-01-06",11.0285,11.0399,10.8468,11.0002,21300.0],["2011-01-07",11.0456,11.0456,10.756,10.8582,14300.0],["2011-01-10",10.79,10.8468,10.7616,10.8014,8800.0],["2011-01-11",10.8525,11.1081,10.8525,10.9661,10800.0],["2011-01-12",11.0626,11.074,10.79,10.8411,21100.0],["2011-01-13",10.7446,10.8411,10.5856,10.6481,15800.0],["2011-01-14",10.6651,10.9377,10.6651,10.9206,20000.0],["2011-01-18",10.8355,10.8695,10.6367,10.6594,37400.0],["2011-01-19",10.6481,10.6481,10.0007,10.0802,25500.0],["2011-01-20",10.0063,10.3414,10.0007,10.0007,15300.0],["2011-01-21",10.0858,10.1597,9.9495,9.995,39800.0],["2011-01-24",9.9779,10.0574,9.9382,9.9439,9500.0],["2011-01-25",9.9325,10.0802,9.9325,10.0631,17800.0],["2011-01-26",10.0631,10.4039,9.9893,10.2903,19400.0],["2011-01-27",10.2392,10.2676,10.1256,10.1256,29000.0],["2011-01-28",10.137,10.171,9.87,9.9439,62600.0],["2011-01-31",10.0063,10.1483,9.711,9.7905,34200.0],["2011-02-01",9.8416,10.2505,9.8416,10.1937,19800.0],["2011-02-02",10.154,10.1653,9.9382,9.9779,7500.0],["2011-02-03",9.9836,10.0177,9.8303,9.8928,7500.0],["2011-02-04",9.853,9.9439,9.7678,9.9382,26100.0],["2011-02-07",9.9155,10.2619,9.9155,10.2051,25000.0],["2011-02-08",10.1597,10.2335,10.0404,10.2108,17700.0],["2011-02-09",10.1313,10.2221,9.7678,10.1426,74000.0],["2011-02-10",10.0688,10.2278,9.9836,10.0518,17100.0],["2011-02-11",9.9723,10.2335,9.9723,10.2221,35800.0],["2011-02-14",10.2051,10.2789,9.9779,9.9779,11400.0],["2011-02-15",9.9666,10.0063,9.8587,9.8928,20200.0],["2011-02-16",9.9155,9.9325,9.836,9.9155,18500.0],["2011-02-17",9.9211,10.029,9.853,10.0063,13600.0],["2011-02-18",10.0858,10.0858,9.9723,10.0858,26700.0],["2011-02-22",9.9893,10.012,9.7792,9.8076,24200.0],["2011-02-23",9.853,10.0802,9.8132,9.836,17900.0],["2011-02-24",9.9098,10.0007,9.8587,9.9893,22000.0],["2011-02-25",9.9779,10.2676,9.8928,10.2335,23700.0],["2011-02-28",10.3073,10.3073,10.0347,10.2449,24700.0],["2011-03-01",10.2278,10.2278,9.9893,10.0574,17300.0],["2011-03-02",10.0518,10.0518,9.7962,9.9552,16000.0],["2011-03-03",10.0347,10.1937,10.0347,10.1937,20100.0],["2011-03-04",10.1483,10.1653,9.9609,9.9666,7600.0],["2011-03-07",10.024,10.0642,9.5874,9.6506,21000.0],["2011-03-08",9.6966,10.0125,9.6966,9.8747,24200.0],["2011-03-09",9.8919,9.8919,9.5989,9.7655,26400.0],["2011-03-10",9.6794,9.7023,9.4783,9.484,46500.0],["2011-03-11",9.5358,9.5587,9.3347,9.3577,48800.0],["2011-03-14",9.283,9.4209,9.283,9.3002,22300.0],["2011-03-15",9.0877,9.4036,9.0877,9.3577,24000.0],["2011-03-16",9.3634,9.4209,9.2313,9.2658,29300.0],["2011-03-17",9.4151,9.6908,9.2198,9.4266,35400.0],["2011-03-18",9.507,9.8862,9.507,9.8689,72800.0],["2011-03-21",9.9666,10.024,9.7942,9.8919,19500.0],["2011-03-22",9.8747,9.9436,9.5874,9.5932,21400.0],["2011-03-23",9.5645,9.7253,9.3979,9.6908,24300.0],["2011-03-24",9.6794,9.8287,9.6277,9.7942,11700.0],["2011-03-25",9.7828,9.9953,9.7196,9.8976,19300.0],["2011-03-28",9.8976,9.9953,9.7023,9.7023,24300.0],["2011-03-29",9.7311,9.9264,9.6391,9.9264,11100.0],["2011-03-30",9.9896,10.1332,9.8287,10.1159,16400.0],["2011-03-31",10.1332,10.1906,9.9379,10.1791,44000.0],["2011-04-01",10.2595,10.2595,10.1676,10.2308,20100.0],["2011-04-04",10.2366,10.2595,10.1447,10.2538,12400.0],["2011-04-05",10.1332,10.3055,10.1332,10.2078,15700.0],["2011-04-06",10.2136,10.3342,10.1849,10.3055,10700.0],["2011-04-07",10.3285,10.3285,10.1389,10.1849,19300.0],["2011-04-08",10.2653,10.2653,9.7655,9.8057,19200.0],["2011-04-11",9.8345,9.8459,9.754,9.7598,16800.0],["2011-04-12",9.7368,9.7828,9.7023,9.7311,33100.0],["2011-04-13",9.8057,9.9034,9.53,9.5989,31800.0],["2011-04-14",9.5185,9.6621,9.484,9.6449,47700.0],["2011-04-15",9.5817,9.7196,9.4955,9.6908,38500.0],["2011-04-18",9.6851,9.6851,9.3979,9.4094,17500.0],["2011-04-19",9.4955,9.5243,9.3921,9.4151,39600.0],["2011-04-20",9.5415,9.5415,9.26,9.4726,23600.0],["2011-04-21",9.5472,9.5472,9.3347,9.3577,11000.0],["2011-04-25",9.3634,9.6219,9.3117,9.3117,15000.0],["2011-04-26",9.3749,9.6219,9.3749,9.484,15900.0],["2011-04-27",9.4611,9.5932,9.3347,9.5874,30000.0],["2011-04-28",9.5874,9.6047,9.5243,9.6047,8300.0],["2011-04-29",9.6162,9.754,9.5702,9.6621,19000.0],["2011-05-02",9.7081,9.7655,9.5128,9.5185,13000.0],["2011-05-03",9.5013,9.6679,9.2658,9.2772,19000.0],["2011-05-04",9.4266,9.4266,9.1738,9.1738,21600.0],["2011-05-05",9.1796,9.3921,9.0877,9.2198,21000.0],["2011-05-06",9.3175,9.3577,9.059,9.1509,27000.0],["2011-05-09",9.1566,9.2772,9.1566,9.2485,28000.0],["2011-05-10",9.283,9.4726,9.2428,9.4553,31000.0],["2011-05-11",9.4094,9.5817,9.2141,9.2485,24900.0],["2011-05-12",9.1968,9.3404,9.1968,9.3404,12900.0],["2011-05-13",9.306,9.3232,9.237,9.283,18000.0],["2011-05-16",9.2083,9.2945,8.9613,8.9843,26700.0],["2011-05-17",8.9785,9.036,8.7603,8.9671,61700.0],["2011-05-18",9.0015,9.1968,8.967,9.0819,19600.0],["2011-05-19",9.1566,9.1566,8.9613,9.0532,14200.0],["2011-05-20",9.0015,9.0417,8.9498,8.9613,24000.0],["2011-05-23",8.9326,8.9383,8.7947,8.8234,23200.0],["2011-05-24",8.8924,9.0245,8.766,8.7775,35800.0],["2011-05-25",8.7717,8.8637,8.7717,8.7947,21500.0],["2011-05-26",8.812,9.2026,8.7258,9.1911,23400.0],["2011-05-27",9.1911,9.6679,9.1911,9.3806,34900.0],["2011-05-31",9.5185,9.7942,9.4611,9.7828,69000.0],["2011-06-01",9.7425,9.8689,9.3117,9.3462,35000.0],["2011-06-02",9.3519,9.4094,9.2772,9.2887,15000.0],["2011-06-03",9.237,9.3634,9.1968,9.2198,33000.0],["2011-06-06",9.2485,9.3347,9.1911,9.2026,36000.0],["2011-06-07",9.3073,9.3073,9.156,9.156,13800.0],["2011-06-08",9.1386,9.22,9.1328,9.1677,17100.0],["2011-06-09",9.2084,9.2491,8.9466,8.9815,14000.0],["2011-06-10",8.9117,8.9292,8.7256,8.7314,25300.0],["2011-06-13",8.7954,8.9292,8.7488,8.7837,22000.0],["2011-06-14",8.9059,8.999,8.8012,8.9117,30300.0],["2011-06-15",8.8885,8.9175,8.7256,8.7547,30300.0],["2011-06-16",8.9466,9.284,8.7837,9.2258,18000.0],["2011-06-17",9.3073,9.4702,9.1153,9.1269,62200.0],["2011-06-20",9.092,9.3364,9.0513,9.2375,14400.0],["2011-06-21",9.3247,9.569,9.2258,9.5167,23300.0],["2011-06-22",9.4527,9.5167,9.2375,9.2607,78600.0],["2011-06-23",9.1444,9.1851,9.0048,9.1153,9800.0],["2011-06-24",9.1619,9.1619,8.8768,8.9059,117500.0],["2011-06-27",8.9466,9.0746,8.9234,9.0688,32100.0],["2011-06-28",9.1095,9.1269,8.9815,9.1269,21400.0],["2011-06-29",9.1851,9.1851,8.9873,9.0397,9700.0],["2011-06-30",9.0862,9.1211,8.9292,9.092,25000.0],["2011-07-01",9.1153,9.4411,9.1153,9.3829,21100.0],["2011-07-05",9.3771,9.3945,9.1735,9.3073,13800.0],["2011-07-06",9.2724,9.5516,9.2724,9.5516,17600.0],["2011-07-07",9.5923,9.8366,9.5283,9.7028,33700.0],["2011-07-08",9.5225,9.5865,9.1619,9.2433,38100.0],["2011-07-11",9.1386,9.3596,9.1386,9.2898,50000.0],["2011-07-12",9.2898,9.4469,9.2026,9.3247,22400.0],["2011-07-13",9.348,9.4294,9.2142,9.3829,36500.0],["2011-07-14",9.3829,9.4876,9.1619,9.1968,27100.0],["2011-07-15",9.22,9.284,9.1968,9.2375,21800.0],["2011-07-18",9.2724,9.2724,9.1677,9.1735,12200.0],["2011-07-19",9.2724,9.4934,9.1269,9.3713,29200.0],["2011-07-20",9.412,9.4876,9.3131,9.3538,8900.0],["2011-07-21",9.4411,9.5981,9.2607,9.5923,18900.0],["2011-07-22",9.5981,9.5981,9.4818,9.5341,6600.0],["2011-07-25",9.3654,9.476,9.1677,9.1677,16800.0],["2011-07-26",9.2084,9.2491,8.871,8.8885,12200.0],["2011-07-27",8.871,9.1386,8.5801,8.7837,60000.0],["2011-07-28",8.7837,8.9175,8.6209,8.7779,23400.0],["2011-07-29",8.6616,8.7954,8.6383,8.65,31500.0],["2011-08-01",8.7954,8.7954,8.6616,8.7256,41800.0],["2011-08-02",8.6616,8.9408,8.4813,8.5045,38300.0],["2011-08-03",8.5569,8.7663,8.5569,8.7139,27700.0],["2011-08-04",8.5801,8.7954,8.5801,8.6558,48200.0],["2011-08-05",8.7954,8.871,8.5685,8.7314,23900.0],["2011-08-08",8.4754,9.1502,8.0217,8.0217,54800.0],["2011-08-09",8.3649,9.0921,8.0624,8.8536,44500.0],["2011-08-10",8.4754,8.7954,7.4982,7.696,39200.0],["2011-08-11",7.853,8.2253,7.853,7.9461,58900.0],["2011-08-12",7.9694,8.0275,7.5912,7.6611,33300.0],["2011-08-15",7.8007,7.9519,7.7018,7.853,21600.0],["2011-08-16",7.7541,7.853,7.7076,7.7658,28600.0],["2011-08-17",7.8821,7.9286,7.7134,7.8065,29400.0],["2011-08-18",7.6901,7.8239,7.6029,7.6727,65400.0],["2011-08-19",7.6261,7.7541,7.4167,7.4284,64400.0],["2011-08-22",7.7309,7.8297,7.5854,7.6261,32000.0],["2011-08-23",7.632,8.1846,7.632,8.1846,38000.0],["2011-08-24",8.1322,8.6674,8.1322,8.6616,23200.0],["2011-08-25",8.7081,8.8594,8.1322,8.1439,41600.0],["2011-08-26",8.1032,8.2369,8.0217,8.1032,30800.0],["2011-08-29",8.2253,8.6965,8.1322,8.679,30700.0],["2011-08-30",8.6209,8.7256,8.4405,8.4522,25900.0],["2011-08-31",8.4987,8.4987,8.1846,8.2079,27200.0],["2011-09-01",8.2253,8.3242,7.6087,7.7134,39900.0],["2011-09-02",7.6087,7.8356,7.504,7.6203,71400.0],["2011-09-06",7.4667,7.8566,7.449,7.6676,38000.0],["2011-09-07",7.8094,7.957,7.7444,7.8625,54500.0],["2011-09-08",7.8035,7.8803,7.5022,7.5435,25700.0],["2011-09-09",7.4786,7.6322,7.2954,7.4727,72600.0],["2011-09-12",7.384,7.644,7.384,7.6262,22300.0],["2011-09-13",7.6735,7.9275,7.6735,7.833,24800.0],["2011-09-14",7.9098,7.9452,7.7326,7.8921,46400.0],["2011-09-15",7.9452,7.9925,7.7503,7.9452,16100.0],["2011-09-16",8.0043,8.0516,7.8743,8.0516,50700.0],["2011-09-19",7.9039,8.0575,7.8507,7.9157,25300.0],["2011-09-20",7.8507,7.9689,7.6203,7.644,37600.0],["2011-09-21",7.6617,7.7621,7.2364,7.2777,35300.0],["2011-09-22",7.1418,7.5613,7.1418,7.3486,70700.0],["2011-09-23",7.4077,7.6321,7.4077,7.5258,36300.0],["2011-09-26",7.6203,7.8743,7.5849,7.8448,42300.0],["2011-09-27",8.0043,8.0279,7.8153,7.9807,42900.0],["2011-09-28",7.9807,7.9807,7.5908,7.6026,74400.0],["2011-09-29",7.8389,8.0929,7.7739,8.0752,41400.0],["2011-09-30",7.957,8.1933,7.8625,7.8743,63300.0],["2011-10-03",7.898,8.2524,7.6617,7.6617,65700.0],["2011-10-04",7.6735,8.282,7.5967,8.276,76400.0],["2011-10-05",8.276,8.4296,8.1225,8.3292,51900.0],["2011-10-06",8.2701,8.5891,8.1461,8.5596,41500.0],["2011-10-07",8.5419,8.6187,8.1579,8.2111,62300.0],["2011-10-10",8.3765,8.6836,8.2229,8.6718,46000.0],["2011-10-11",8.6187,8.8195,8.5714,8.7841,42900.0],["2011-10-12",8.8195,9.2685,8.7604,9.1503,46000.0],["2011-10-13",9.0676,9.0912,8.66,8.9376,27200.0],["2011-10-14",9.0085,9.1976,8.79,9.1503,36600.0],["2011-10-17",9.0263,9.0263,8.471,8.536,35600.0],["2011-10-18",8.6187,9.2685,8.6187,9.1621,42500.0],["2011-10-19",9.1267,9.1267,8.66,8.7191,120600.0],["2011-10-20",8.7604,8.7959,8.406,8.6955,22000.0],["2011-10-21",8.7722,8.849,8.6364,8.725,56500.0],["2011-10-24",8.7427,9.0203,8.6718,8.9258,49200.0],["2011-10-25",8.8313,8.8431,8.3824,8.4887,30500.0],["2011-10-26",8.6187,8.9376,8.406,8.79,43300.0],["2011-10-27",9.0085,9.487,8.8254,9.4575,91100.0],["2011-10-28",9.3984,9.5047,9.2389,9.2803,45200.0],["2011-10-31",9.1149,9.4102,8.9495,8.9849,32600.0],["2011-11-01",8.5832,9.0085,8.341,8.3765,40100.0],["2011-11-02",8.5832,8.8549,8.4769,8.8077,32600.0],["2011-11-03",8.9436,9.1562,8.5714,9.1444,38100.0],["2011-11-04",9.0381,9.0971,8.8786,8.9376,11300.0],["2011-11-07",8.9495,9.103,8.5123,8.9672,23900.0],["2011-11-08",9.044,9.2448,8.9258,9.1917,20500.0],["2011-11-09",8.9022,9.1798,8.536,8.5419,52700.0],["2011-11-10",8.725,8.7604,8.5241,8.6009,24300.0],["2011-11-11",8.7486,8.7959,8.66,8.7486,34600.0],["2011-11-14",8.7073,8.7073,8.3292,8.3883,31500.0],["2011-11-15",8.3528,8.5832,8.3351,8.5655,29100.0],["2011-11-16",8.4769,8.6541,8.3115,8.3233,40300.0],["2011-11-17",8.3646,8.5596,8.2938,8.3469,30800.0],["2011-11-18",8.3469,8.4178,8.3056,8.3824,28900.0],["2011-11-21",8.2701,8.3174,8.1992,8.2051,29500.0],["2011-11-22",8.1815,8.341,8.1284,8.2229,17300.0],["2011-11-23",8.1461,8.1697,7.7976,7.8271,35800.0],["2011-11-25",7.8153,8.0516,7.6499,7.6617,18800.0],["2011-11-28",7.957,8.217,7.8271,8.1579,47300.0],["2011-11-29",8.1756,8.2111,8.0634,8.1224,17400.0],["2011-11-30",8.4651,8.9495,8.2642,8.9317,135300.0],["2011-12-01",8.8727,8.9967,8.5891,8.7132,37300.0],["2011-12-02",8.8786,8.914,8.7368,8.7959,16900.0],["2011-12-05",8.9436,8.9436,8.6659,8.7841,86000.0],["2011-12-06",8.79,8.826,8.6583,8.7182,51000.0],["2011-12-07",8.6883,8.6883,8.4128,8.6164,49500.0],["2011-12-08",8.5086,8.5625,8.2092,8.2092,40500.0],["2011-12-09",8.2691,8.5925,8.2691,8.5505,50800.0],["2011-12-12",8.4428,8.5386,8.3529,8.5146,30800.0],["2011-12-13",8.5805,8.6823,8.2452,8.3769,28600.0],["2011-12-14",8.2811,8.5865,8.2811,8.5625,54900.0],["2011-12-15",8.7182,8.8619,8.6104,8.79,25300.0],["2011-12-16",8.8379,8.8918,8.4847,8.5266,82600.0],["2011-12-19",8.6404,8.6942,8.4368,8.4487,41300.0],["2011-12-20",8.6643,8.9637,8.6643,8.9338,46900.0],["2011-12-21",8.8978,8.9757,8.6643,8.9577,18200.0],["2011-12-22",8.9817,9.0954,8.8439,8.9876,28200.0],["2011-12-23",9.0355,9.0355,8.8918,8.9517,11600.0],["2011-12-27",8.8918,9.0355,8.8918,8.9757,26200.0],["2011-12-28",8.9817,8.9817,8.6583,8.7002,34700.0],["2011-12-29",8.7182,9.0116,8.7182,8.9158,26900.0],["2011-12-30",8.8439,8.9577,8.7302,8.7661,41500.0],["2012-01-03",9.0415,9.0775,8.8978,9.0116,38400.0],["2012-01-04",8.9757,9.0715,8.8918,8.9697,31900.0],["2012-01-05",8.9158,9.1194,8.9158,9.0535,62300.0],["2012-01-06",9.0715,9.1134,8.9397,9.0715,49500.0],["2012-01-09",9.0715,9.311,8.8978,9.1673,130200.0],["2012-01-10",9.2451,9.4008,9.2212,9.287,66500.0],["2012-01-11",9.2691,9.323,9.1493,9.305,56000.0],["2012-01-12",9.3349,9.3709,9.2571,9.3349,81800.0],["2012-01-13",9.2092,9.299,9.1553,9.2571,27100.0],["2012-01-17",9.2691,9.3709,9.2092,9.305,50100.0],["2012-01-18",9.281,9.3409,9.1912,9.3349,29500.0],["2012-01-19",9.3649,9.3649,9.2272,9.287,17300.0],["2012-01-20",9.281,9.3469,9.2511,9.2751,35500.0],["2012-01-23",9.293,9.323,8.9457,8.9817,40800.0],["2012-01-24",8.9338,9.1014,8.9338,8.9697,25700.0],["2012-01-25",8.9278,9.1074,8.9278,9.0176,40700.0],["2012-01-26",8.9996,9.0415,8.796,9.0176,65600.0],["2012-01-27",8.9817,9.0715,8.9577,9.0296,51500.0],["2012-01-30",8.9397,9.0355,8.9397,8.9637,48200.0],["2012-01-31",9.0355,9.1134,8.8619,8.8619,42200.0],["2012-02-01",8.8859,9.3589,8.8859,9.2751,70000.0],["2012-02-02",9.2691,9.4547,9.1433,9.4367,32400.0],["2012-02-03",9.5804,9.7601,9.5026,9.6882,50800.0],["2012-02-06",9.7661,9.7661,9.5206,9.5984,29700.0],["2012-02-07",9.5325,9.7481,9.5265,9.5984,34600.0],["2012-02-08",9.7182,9.808,9.5924,9.6523,43900.0],["2012-02-09",9.6283,9.7002,9.5685,9.6702,40500.0],["2012-02-10",9.5206,9.6343,9.4607,9.6164,51300.0],["2012-02-13",9.7122,9.9217,9.7002,9.8619,54800.0],["2012-02-14",9.8199,9.8499,9.7601,9.8259,43500.0],["2012-02-15",9.8918,9.9038,9.7002,9.7301,49800.0],["2012-02-16",9.7421,9.9337,9.7421,9.9217,30200.0],["2012-02-17",9.9816,10.1133,9.8858,10.0475,29000.0],["2012-02-21",10.1014,10.1253,9.796,9.796,14900.0],["2012-02-22",9.796,9.9038,9.6583,9.6583,37400.0],["2012-02-23",9.6762,9.8918,9.6223,9.8918,24300.0],["2012-02-24",9.8619,9.8619,9.6403,9.6523,44700.0],["2012-02-27",9.5864,9.7002,9.4786,9.5804,25700.0],["2012-02-28",9.6044,9.6523,9.5445,9.5864,24600.0],["2012-02-29",9.6164,9.6523,9.4307,9.4607,52800.0],["2012-03-01",9.4966,9.7361,9.299,9.311,38900.0],["2012-03-02",9.3469,9.5026,8.9996,9.1254,69300.0],["2012-03-05",9.0586,9.3195,8.9676,9.3195,31800.0],["2012-03-06",9.1921,9.3013,9.1921,9.2346,46700.0],["2012-03-07",9.2528,9.4409,9.2406,9.4287,22800.0],["2012-03-08",9.453,9.4894,9.3256,9.4894,29300.0],["2012-03-09",9.4833,9.8231,9.4469,9.7078,41200.0],["2012-03-12",9.7078,9.7078,9.5986,9.6836,16400.0],["2012-03-13",9.7078,10.0537,9.7078,10.0537,45600.0],["2012-03-14",9.993,10.0476,9.7503,9.7746,26500.0],["2012-03-15",9.7746,9.811,9.726,9.7928,18900.0],["2012-03-16",9.8352,10.0112,9.7806,9.993,60600.0],["2012-03-19",9.8292,10.3692,9.8292,10.1872,35400.0],["2012-03-20",10.0719,10.1326,9.993,10.0294,60100.0],["2012-03-21",10.084,10.1508,9.9141,10.0294,18100.0],["2012-03-22",9.9141,9.9445,9.726,9.8535,12400.0],["2012-03-23",9.8656,10.2478,9.8534,10.2175,32400.0],["2012-03-26",10.3146,10.5694,10.2175,10.5512,39400.0],["2012-03-27",10.533,10.5937,10.351,10.3752,31900.0],["2012-03-28",10.4238,10.5694,10.2964,10.4481,40400.0],["2012-03-29",10.3328,10.4905,10.1629,10.357,11000.0],["2012-03-30",10.4663,10.4663,10.175,10.1811,32600.0],["2012-04-02",10.1932,10.4299,10.0658,10.4238,58500.0],["2012-04-03",10.3813,10.4602,10.2236,10.2842,35600.0],["2012-04-04",10.2054,10.2478,10.0112,10.1932,34500.0],["2012-04-05",10.1022,10.2357,9.9869,10.0658,23500.0],["2012-04-09",9.8595,9.9627,9.6472,9.7078,32100.0],["2012-04-10",9.7321,9.7503,9.3741,9.4712,37500.0],["2012-04-11",9.6229,9.8352,9.5926,9.7928,28200.0],["2012-04-12",9.7442,10.1508,9.7442,9.9202,32100.0],["2012-04-13",9.8777,9.8777,9.6108,9.6229,26000.0],["2012-04-16",9.72,9.9202,9.7139,9.7867,13300.0],["2012-04-17",9.902,10.26,9.902,10.0415,25100.0],["2012-04-18",10.0051,10.0233,9.6714,9.6896,17400.0],["2012-04-19",9.7321,9.7806,9.4773,9.5319,30000.0],["2012-04-20",9.7867,10.0233,9.5926,9.7503,31700.0],["2012-04-23",9.5865,9.7321,9.4773,9.5379,29300.0],["2012-04-24",9.5743,9.7867,9.5622,9.726,22000.0],["2012-04-25",9.8535,10.1144,9.8049,9.9627,17500.0],["2012-04-26",10.0355,10.0355,9.7928,9.8717,9600.0],["2012-04-27",9.8838,10.0537,9.8474,10.0476,17700.0],["2012-04-30",10.0415,10.0415,9.7139,9.7685,32000.0],["2012-05-01",9.7624,10.0112,9.5865,9.635,36000.0],["2012-05-02",9.5865,9.6775,9.4712,9.6411,24200.0],["2012-05-03",9.6532,9.6532,9.4651,9.5683,27000.0],["2012-05-04",9.5137,9.6168,9.4955,9.5258,26800.0],["2012-05-07",9.4955,9.6896,9.4955,9.5926,15000.0],["2012-05-08",9.4955,9.9202,9.4955,9.902,25300.0],["2012-05-09",9.7321,9.8838,9.6472,9.7746,20000.0],["2012-05-10",9.8899,9.9991,9.8595,9.9687,13000.0],["2012-05-11",9.8413,9.8777,9.7442,9.817,18000.0],["2012-05-14",9.6714,9.9141,9.5562,9.72,20600.0],["2012-05-15",9.7078,9.8292,9.5683,9.6714,18000.0],["2012-05-16",9.7503,9.8595,9.7078,9.7078,15800.0],["2012-05-17",9.7564,9.811,9.6108,9.7321,21300.0],["2012-05-18",9.6836,9.8049,9.5076,9.6593,28900.0],["2012-05-21",9.6957,9.7321,9.4045,9.7018,40700.0],["2012-05-22",9.6957,9.8352,9.277,9.3863,46000.0],["2012-05-23",9.3074,9.5683,9.2892,9.3984,36000.0],["2012-05-24",9.4409,9.4773,9.2528,9.4348,33000.0],["2012-05-25",9.3984,9.5076,9.2042,9.3741,32100.0],["2012-05-29",9.4773,9.5865,9.4348,9.5015,13500.0],["2012-05-30",9.3863,9.5926,9.3438,9.3499,18900.0],["2012-05-31",9.3984,9.817,9.3984,9.72,39600.0],["2012-06-01",9.4712,9.544,9.3195,9.3256,20200.0],["2012-06-04",9.4227,9.6047,9.4227,9.4955,38100.0],["2012-06-05",9.4893,9.8028,9.4893,9.7352,29200.0],["2012-06-06",9.8028,10.0056,9.7966,10.0056,24700.0],["2012-06-07",9.8642,9.9871,9.7966,9.8335,39100.0],["2012-06-08",9.8028,10.0363,9.8028,10.024,19700.0],["2012-06-11",10.1777,10.1777,9.6307,9.6368,36500.0],["2012-06-12",9.6921,9.7966,9.5324,9.6737,33200.0],["2012-06-13",9.6122,9.8581,9.5569,9.6184,34100.0],["2012-06-14",9.6245,9.8704,9.5692,9.7352,34100.0],["2012-06-15",9.6921,10.1592,9.6614,9.9195,63200.0],["2012-06-18",9.8704,10.0056,9.7905,9.8212,20200.0],["2012-06-19",9.8335,10.1777,9.6983,10.1777,60200.0],["2012-06-20",10.1285,10.1777,9.9441,10.0486,70400.0],["2012-06-21",10.067,10.1777,9.6737,9.686,27400.0],["2012-06-22",9.8028,10.0609,9.7413,10.0363,88200.0],["2012-06-25",9.8274,9.9933,9.729,9.7905,13600.0],["2012-06-26",9.7352,9.8765,9.6,9.7229,27500.0],["2012-06-27",9.7843,9.9564,9.7044,9.9564,17500.0],["2012-06-28",9.8765,9.895,9.7167,9.895,14400.0],["2012-06-29",10.0302,10.1838,9.9257,10.1592,36700.0],["2012-07-02",10.2145,10.3498,10.0793,10.3436,32000.0],["2012-07-03",10.3621,10.6325,10.276,10.6017,18400.0],["2012-07-05",10.5833,10.5833,10.4542,10.5526,6600.0],["2012-07-06",10.3989,10.4788,10.3252,10.3559,15400.0],["2012-07-09",10.3006,10.3498,10.19,10.2883,8700.0],["2012-07-10",10.2944,10.4481,10.276,10.4112,44500.0],["2012-07-11",10.4297,10.4481,10.3436,10.4358,24800.0],["2012-07-12",10.3805,10.4727,10.1039,10.3743,22300.0],["2012-07-13",10.4604,10.4788,10.4174,10.4788,21000.0],["2012-07-16",10.4051,10.4481,10.3498,10.3805,5800.0],["2012-07-17",10.485,10.485,10.3375,10.3805,13500.0],["2012-07-18",10.3928,10.4358,10.319,10.3989,18500.0],["2012-07-19",10.4174,10.4174,10.233,10.2391,20300.0],["2012-07-20",10.1654,10.362,10.067,10.19,27100.0],["2012-07-23",10.0117,10.2268,9.9994,9.9994,14100.0],["2012-07-24",10.067,10.1285,9.8151,9.8704,17100.0],["2012-07-25",10.0117,10.1101,9.8765,9.9318,11200.0],["2012-07-26",10.0916,10.0916,9.9134,9.9749,12100.0],["2012-07-27",9.9872,10.1039,9.8458,9.9994,31200.0],["2012-07-30",9.9872,10.0117,9.8458,9.8458,10700.0],["2012-07-31",9.8396,9.9441,9.7475,9.7782,21200.0],["2012-08-01",9.8642,9.8642,9.5324,9.5324,44400.0],["2012-08-02",9.5815,9.7782,9.5692,9.686,27200.0],["2012-08-03",9.8827,10.1654,9.7966,10.1285,29900.0],["2012-08-06",10.1101,10.2637,10.0363,10.1408,24200.0],["2012-08-07",10.19,10.19,9.8642,9.9871,32900.0],["2012-08-08",9.9011,9.9564,9.7966,9.9257,13700.0],["2012-08-09",9.8765,9.9257,9.8335,9.8519,13800.0],["2012-08-10",9.8458,9.8458,9.7413,9.772,6900.0],["2012-08-13",9.7413,9.8335,9.6799,9.7782,9700.0],["2012-08-14",9.8089,9.9257,9.7167,9.8151,16900.0],["2012-08-15",9.7413,9.8396,9.7413,9.8274,14400.0],["2012-08-16",9.8519,9.9749,9.7475,9.9564,27400.0],["2012-08-17",9.895,9.9257,9.8642,9.895,22700.0],["2012-08-20",9.8335,9.9687,9.7782,9.8827,19200.0],["2012-08-21",9.895,9.9871,9.8335,9.895,13400.0],["2012-08-22",9.8151,9.8212,9.7167,9.7598,14100.0],["2012-08-23",9.7475,9.8089,9.6245,9.7044,31000.0],["2012-08-24",9.6614,9.8827,9.6614,9.8335,6200.0],["2012-08-27",9.8642,9.9749,9.7782,9.9687,8200.0],["2012-08-28",9.9994,10.0302,9.9994,10.0302,9000.0],["2012-08-29",9.895,10.1654,9.895,10.1592,12400.0],["2012-08-30",10.0302,10.1347,9.8581,9.8827,7200.0],["2012-08-31",10.0117,10.2268,9.9441,10.0978,58400.0],["2012-09-04",10.1289,10.2035,10.0169,10.1662,15300.0],["2012-09-05",10.216,10.2658,9.9671,10.0853,37300.0],["2012-09-06",10.1849,10.5084,10.1849,10.4462,23900.0],["2012-09-07",10.4897,10.5644,10.2471,10.5022,29600.0],["2012-09-10",10.5395,10.5395,10.1227,10.2782,23100.0],["2012-09-11",10.2595,10.3902,10.216,10.272,28500.0],["2012-09-12",10.3715,10.4649,10.3093,10.4649,13600.0],["2012-09-13",10.4089,10.7262,10.272,10.7262,72700.0],["2012-09-14",10.7324,10.8879,10.552,10.8195,46100.0],["2012-09-17",10.7448,10.8382,10.2844,10.8008,34000.0],["2012-09-18",10.8133,10.9875,10.6266,10.975,30400.0],["2012-09-19",10.9626,11.0497,10.8319,10.9999,20300.0],["2012-09-20",10.8941,11.0186,10.7013,10.9501,8200.0],["2012-09-21",11.1679,11.1679,10.7137,10.9501,68200.0],["2012-09-24",10.8755,11.2488,10.8755,11.2426,40000.0],["2012-09-25",11.2674,11.367,11.1057,11.1617,34300.0],["2012-09-26",11.1741,11.3546,11.1368,11.2861,18700.0],["2012-09-27",11.3794,11.6221,11.3483,11.4043,17900.0],["2012-09-28",11.3732,11.5474,11.199,11.199,40300.0],["2012-10-01",11.3297,11.4417,11.1679,11.3048,14900.0],["2012-10-02",11.3421,11.3421,11.0186,11.2612,36900.0],["2012-10-03",11.2861,11.2861,11.0372,11.1306,9200.0],["2012-10-04",11.1803,11.255,11.0248,11.2239,19200.0],["2012-10-05",11.2426,11.4914,11.1057,11.199,37000.0],["2012-10-08",11.199,11.3732,11.1866,11.1866,23600.0],["2012-10-09",11.2612,11.2612,11.1492,11.1928,10300.0],["2012-10-10",11.1679,11.311,11.1679,11.2488,7600.0],["2012-10-11",11.3794,11.3794,11.1617,11.1928,9100.0],["2012-10-12",11.1679,11.2612,11.1368,11.199,24300.0],["2012-10-15",11.2052,11.2799,11.1866,11.2737,10100.0],["2012-10-16",11.3172,11.3483,10.975,11.2177,41300.0],["2012-10-17",11.2052,11.2052,10.8319,11.0372,14400.0],["2012-10-18",10.9937,11.0124,10.6204,10.6515,20500.0],["2012-10-19",10.5955,10.7884,10.5271,10.5768,51500.0],["2012-10-22",10.5831,10.7262,10.5831,10.6142,7700.0],["2012-10-23",10.5271,10.7262,10.4275,10.6453,41700.0],["2012-10-24",10.6764,10.6764,10.552,10.608,7300.0],["2012-10-25",10.6577,10.6577,10.3466,10.4462,15700.0],["2012-10-26",10.44,10.608,10.2658,10.3529,39100.0],["2012-10-31",10.328,10.7137,10.0356,10.5333,59000.0],["2012-11-01",10.7075,10.8382,10.4275,10.6639,19700.0],["2012-11-02",10.7324,10.7324,10.1787,10.2409,19400.0],["2012-11-05",10.2533,10.384,10.1911,10.3404,8800.0],["2012-11-06",10.3404,10.7075,10.328,10.6142,27700.0],["2012-11-07",10.4897,10.4897,9.9547,9.9982,31700.0],["2012-11-08",10.0107,10.384,9.8116,9.8365,26500.0],["2012-11-09",9.8178,10.0667,9.6996,9.824,43200.0],["2012-11-12",9.8862,10.0729,9.8551,9.9796,8900.0],["2012-11-13",9.9982,10.0978,9.8365,9.9547,33600.0],["2012-11-14",9.8614,9.9049,9.656,9.7618,19800.0],["2012-11-15",9.7369,9.9422,9.6623,9.6623,27800.0],["2012-11-16",9.6436,9.8551,9.5378,9.6809,51200.0],["2012-11-19",9.8116,10.0667,9.8116,10.0356,19100.0],["2012-11-20",9.9671,10.0604,9.8738,9.8987,15000.0],["2012-11-21",9.9671,9.9733,9.7991,9.8925,11000.0],["2012-11-23",9.9485,10.0853,9.9236,10.0853,11400.0],["2012-11-26",10.0418,10.1102,10.0231,10.104,11700.0],["2012-11-27",10.1227,10.2533,10.0791,10.1102,23400.0],["2012-11-28",9.9609,10.216,9.8925,9.9982,28200.0],["2012-11-29",10.1289,10.384,9.9796,10.0791,21900.0],["2012-11-30",10.1227,10.5084,10.104,10.4649,62200.0],["2012-12-03",10.5146,10.5146,10.2346,10.4337,11600.0],["2012-12-04",10.4089,10.4337,10.2595,10.3964,14900.0],["2012-12-05",10.4524,10.4524,10.1849,10.3404,27600.0],["2012-12-06",10.3093,10.4462,10.2284,10.384,9100.0],["2012-12-07",10.4089,10.4524,10.2906,10.3466,11100.0],["2012-12-10",10.4096,10.6048,10.397,10.5859,13800.0],["2012-12-11",10.6237,10.8693,10.5482,10.7812,26500.0],["2012-12-12",10.7749,10.7749,10.3718,10.3781,50800.0],["2012-12-13",10.3592,10.693,10.3592,10.4915,53800.0],["2012-12-14",10.4348,10.5859,10.3592,10.3907,15200.0],["2012-12-17",10.4222,10.6048,10.4222,10.5293,17700.0],["2012-12-18",10.5796,10.756,10.4537,10.6174,38300.0],["2012-12-19",10.6174,10.7497,10.3529,10.6111,41800.0],["2012-12-20",10.5796,11.0582,10.523,11.0268,35000.0],["2012-12-21",11.0268,11.1905,10.6174,11.052,146200.0],["2012-12-24",11.0897,11.1023,10.8064,10.926,35400.0],["2012-12-26",10.989,11.0205,10.7623,10.7749,18000.0],["2012-12-27",10.8001,10.8126,10.29,10.3844,44000.0],["2012-12-28",10.3844,10.6615,10.2774,10.4537,31400.0],["2012-12-31",10.5041,10.863,10.4663,10.7686,29400.0],["2013-01-02",11.1023,11.3353,10.8567,11.2975,63800.0],["2013-01-03",11.285,11.3164,11.0583,11.1527,26000.0],["2013-01-04",11.2283,11.2724,10.9764,11.1842,17600.0],["2013-01-07",11.159,11.2409,10.9701,11.0079,21000.0],["2013-01-08",10.9197,10.9638,10.8189,10.9638,25900.0],["2013-01-09",11.0331,11.052,10.926,11.052,33800.0],["2013-01-10",11.0771,11.0771,10.9827,11.0331,18000.0],["2013-01-11",11.0582,11.159,10.9827,11.1086,18600.0],["2013-01-14",11.0582,11.1464,10.8693,11.0268,17000.0],["2013-01-15",10.9827,11.1842,10.9827,11.1275,23800.0],["2013-01-16",11.1338,11.1338,10.989,11.0142,30100.0],["2013-01-17",11.0771,11.0771,10.9071,10.9449,58200.0],["2013-01-18",10.9197,10.989,10.8504,10.8756,34500.0],["2013-01-22",10.9008,10.9512,10.8001,10.8693,29800.0],["2013-01-23",10.9134,10.9197,10.6804,10.7434,45300.0],["2013-01-24",10.7308,10.7875,10.4033,10.4537,24800.0],["2013-01-25",10.5041,10.5419,10.3278,10.3529,59600.0],["2013-01-28",10.3907,10.4222,10.2459,10.3781,22500.0],["2013-01-29",10.3907,10.5419,10.3026,10.5041,34400.0],["2013-01-30",10.4789,10.5859,10.4537,10.5104,24400.0],["2013-01-31",10.5104,10.6615,10.3781,10.63,37600.0],["2013-02-01",10.6363,10.6993,10.5293,10.6741,40400.0],["2013-02-04",10.6174,10.6678,10.5796,10.6174,18900.0],["2013-02-05",10.6678,10.7434,10.4915,10.5419,24800.0],["2013-02-06",10.4726,10.5167,10.3907,10.4348,15500.0],["2013-02-07",10.3718,10.4348,10.29,10.3278,28500.0],["2013-02-08",10.3403,10.5482,10.3152,10.5041,52400.0],["2013-02-11",10.5293,10.6993,10.5293,10.6363,30900.0],["2013-02-12",10.63,10.7308,10.6111,10.6426,23400.0],["2013-02-13",10.6426,10.6867,10.5608,10.5796,11800.0],["2013-02-14",10.6867,10.6867,10.5671,10.5671,7800.0],["2013-02-15",10.6552,10.6552,10.5167,10.5356,24400.0],["2013-02-19",10.523,10.6552,10.4033,10.5922,44600.0],["2013-02-20",10.5734,10.5859,10.397,10.4033,29600.0],["2013-02-21",10.397,10.5104,10.397,10.4285,19500.0],["2013-02-22",10.4915,10.5608,10.4411,10.5419,21400.0],["2013-02-25",10.5922,10.5922,10.2396,10.2648,21900.0],["2013-02-26",10.3529,10.5482,10.2963,10.3844,30400.0],["2013-02-27",10.3592,10.6615,10.3592,10.5608,12200.0],["2013-02-28",10.5733,10.6678,10.3655,10.4474,23200.0],["2013-03-01",10.3592,10.5734,10.3215,10.46,24300.0],["2013-03-04",10.397,10.5293,10.397,10.4915,11500.0],["2013-03-05",10.4978,10.5671,10.4222,10.5041,12200.0],["2013-03-06",10.5104,10.6993,10.5041,10.6993,18400.0],["2013-03-07",10.7056,10.8819,10.4852,10.8504,22800.0],["2013-03-08",10.989,11.0771,10.8945,10.9638,28800.0],["2013-03-11",10.9574,11.002,10.7536,10.8746,44000.0],["2013-03-12",10.8873,10.9574,10.7918,10.8555,8300.0],["2013-03-13",10.8109,10.9128,10.8109,10.8619,9700.0],["2013-03-14",10.8746,10.9638,10.8746,10.9447,28600.0],["2013-03-15",10.9702,11.053,10.881,10.951,65100.0],["2013-03-18",10.8364,11.0402,10.8364,10.9447,8200.0],["2013-03-19",10.9383,11.0084,10.8364,10.8873,36800.0],["2013-03-20",10.9319,10.9956,10.8937,10.9574,29400.0],["2013-03-21",10.8937,11.0148,10.8937,10.9447,19200.0],["2013-03-22",10.9638,11.0657,10.951,10.9638,10600.0],["2013-03-25",10.9574,11.1039,10.9319,11.0657,24000.0],["2013-03-26",11.0976,11.1549,10.9319,11.1549,34000.0],["2013-03-27",11.0848,11.1804,10.9638,11.1167,26000.0],["2013-03-28",11.1804,11.1804,11.0466,11.0976,27200.0],["2013-04-01",11.1549,11.174,10.7153,10.8491,42100.0],["2013-04-02",10.8937,10.9956,10.8364,10.8937,14900.0],["2013-04-03",10.8873,10.9128,10.83,10.83,21900.0],["2013-04-04",10.8746,10.9256,10.83,10.8682,26900.0],["2013-04-05",10.6516,10.83,10.6516,10.7217,29100.0],["2013-04-08",10.7663,10.7663,10.5051,10.6453,21400.0],["2013-04-09",10.6707,10.8109,10.6453,10.6707,11400.0],["2013-04-10",10.6771,11.053,10.6771,11.0148,19100.0],["2013-04-11",10.9702,11.1039,10.8555,11.053,6600.0],["2013-04-12",10.9638,10.9638,10.779,10.7854,12900.0],["2013-04-15",10.6771,10.7344,10.2567,10.2758,34500.0],["2013-04-16",10.4159,10.4924,10.3331,10.486,37500.0],["2013-04-17",10.4159,10.7982,10.3586,10.5178,27200.0],["2013-04-18",10.5624,10.6453,10.4987,10.5624,18000.0],["2013-04-19",10.6771,10.8746,10.6453,10.7982,22300.0],["2013-04-22",10.8045,10.9383,10.5561,10.709,30300.0],["2013-04-23",10.7599,10.7854,10.5178,10.6516,23900.0],["2013-04-24",10.607,10.8746,10.5497,10.8109,20100.0],["2013-04-25",10.881,10.881,10.6899,10.8427,32600.0],["2013-04-26",10.83,11.0211,10.7472,10.9065,27300.0],["2013-04-29",10.9064,11.0785,10.8682,10.9383,21900.0],["2013-04-30",10.9829,11.3014,10.9829,11.1676,37500.0],["2013-05-01",11.1549,11.2823,10.779,10.7982,78500.0],["2013-05-02",10.8937,11.0657,10.83,10.8555,26100.0],["2013-05-03",11.0339,11.3014,11.0339,11.1485,17500.0],["2013-05-06",11.1995,11.2441,11.0593,11.174,17700.0],["2013-05-07",11.2314,11.3906,11.1294,11.3906,15500.0],["2013-05-08",11.2696,11.397,11.2696,11.3397,36500.0],["2013-05-09",11.3142,11.4161,11.3142,11.3269,5200.0],["2013-05-10",11.3906,11.3906,11.1995,11.3142,10700.0],["2013-05-13",11.4034,11.4034,11.1549,11.2568,11700.0],["2013-05-14",11.2632,11.3779,11.2505,11.3524,23200.0],["2013-05-15",11.2823,11.5817,11.2441,11.5308,18800.0],["2013-05-16",11.5308,11.5945,11.4288,11.5435,9600.0],["2013-05-17",11.5881,11.6263,11.4862,11.5817,21100.0],["2013-05-20",11.5117,11.6454,11.4671,11.5945,9400.0],["2013-05-21",11.5817,11.62,11.4925,11.6072,18100.0],["2013-05-22",11.5626,11.6263,11.1931,11.3205,28200.0],["2013-05-23",11.1804,11.4862,11.1804,11.4671,8000.0],["2013-05-24",11.3524,11.6773,11.2314,11.4989,23800.0],["2013-05-28",11.6454,11.7219,11.518,11.5499,23700.0],["2013-05-29",11.6582,11.6582,11.4734,11.4989,19000.0],["2013-05-30",11.4671,11.5244,11.4352,11.5117,13000.0],["2013-05-31",11.397,11.4989,11.1804,11.4097,29000.0],["2013-06-03",11.4161,11.8875,11.3142,11.8366,56300.0],["2013-06-04",11.8174,11.8366,11.5435,11.7601,19600.0],["2013-06-05",11.7219,11.7219,11.5308,11.5881,8300.0],["2013-06-06",11.5563,11.7091,11.4671,11.7091,21900.0],["2013-06-07",11.8302,11.8557,11.6327,11.741,13800.0],["2013-06-10",11.8054,11.9535,11.7024,11.902,7000.0],["2013-06-11",11.8827,11.8827,11.7796,11.7796,3500.0],["2013-06-12",12.0373,12.0373,11.638,11.7281,13200.0],["2013-06-13",11.96,12.0308,11.683,11.9793,20900.0],["2013-06-14",11.9213,11.9278,11.6508,11.6895,12900.0],["2013-06-17",11.8505,11.8505,11.5671,11.7088,16500.0],["2013-06-18",11.7346,12.3013,11.7346,12.1274,53800.0],["2013-06-19",12.1532,12.1532,11.9535,11.9986,16100.0],["2013-06-20",11.8054,11.8054,11.5478,11.6637,33900.0],["2013-06-21",11.7088,11.9535,11.4769,11.9342,61400.0],["2013-06-24",11.7668,12.1081,11.58,11.9729,36400.0],["2013-06-25",12.0695,12.1146,11.6766,12.0244,38500.0],["2013-06-26",12.1596,12.1983,11.8763,12.0115,17900.0],["2013-06-27",12.1339,12.2112,12.0437,12.2112,23200.0],["2013-06-28",12.1403,12.3529,12.121,12.282,138100.0],["2013-07-01",12.3722,12.6233,12.3078,12.5074,24600.0],["2013-07-02",12.5396,12.7071,12.3979,12.4945,29200.0],["2013-07-03",12.5589,12.6813,12.5139,12.6749,27300.0],["2013-07-05",12.881,13.0677,12.6877,13.0677,25900.0],["2013-07-08",13.0613,13.145,12.8552,12.9196,46000.0],["2013-07-09",12.8552,13.1837,12.8552,13.1579,14100.0],["2013-07-10",13.1257,13.422,12.881,13.2674,52700.0],["2013-07-11",13.4026,13.4026,13.0871,13.1386,30100.0],["2013-07-12",13.0742,13.2674,13.0742,13.203,21500.0],["2013-07-15",13.261,13.306,13.2159,13.2352,18600.0],["2013-07-16",13.2352,13.2996,13.0999,13.1386,31100.0],["2013-07-17",13.1837,13.203,13.0613,13.1708,28000.0],["2013-07-18",13.1708,13.2481,13.1321,13.203,26600.0],["2013-07-19",13.1772,13.3125,13.1257,13.1901,22000.0],["2013-07-22",13.1772,13.2352,13.1321,13.1901,14900.0],["2013-07-23",13.2159,13.5121,12.9067,13.2094,38100.0],["2013-07-24",13.2352,13.2545,13.0033,13.1965,20900.0],["2013-07-25",13.1064,13.2416,12.6878,13.1965,24300.0],["2013-07-26",13.0549,13.1386,12.9454,13.0484,12100.0],["2013-07-29",12.984,13.1064,12.6555,12.6749,32300.0],["2013-07-30",12.7586,12.9905,12.5847,12.7071,30900.0],["2013-07-31",12.7908,13.1772,12.7328,13.0677,35100.0],["2013-08-01",13.4284,13.4348,13.0999,13.1708,25200.0],["2013-08-02",13.0355,13.0999,12.881,13.0227,30400.0],["2013-08-05",13.042,13.2803,12.9454,13.0677,26800.0],["2013-08-06",12.9905,13.1708,12.8938,13.0806,15500.0],["2013-08-07",13.0806,13.1515,12.9518,13.0291,9200.0],["2013-08-08",13.145,13.145,12.9647,13.1064,14400.0],["2013-08-09",13.0355,13.1966,12.9325,12.9325,14600.0],["2013-08-12",12.9067,13.0871,12.8488,12.9389,15400.0],["2013-08-13",12.8745,13.1965,12.7844,13.0999,21100.0],["2013-08-14",13.1257,13.1837,13.0098,13.0098,11300.0],["2013-08-15",12.9003,13.0999,12.7844,12.7908,24700.0],["2013-08-16",12.72,12.8938,12.72,12.72,24300.0],["2013-08-19",12.72,12.8101,12.5461,12.6749,14700.0],["2013-08-20",12.6555,13.0871,12.6362,12.8359,39100.0],["2013-08-21",12.8166,12.9582,12.6684,12.8681,12000.0],["2013-08-22",12.8488,13.0484,12.662,12.881,29800.0],["2013-08-23",12.8552,12.9325,12.7264,12.881,48700.0],["2013-08-26",12.881,12.9776,12.6813,12.7264,15500.0],["2013-08-27",12.604,12.6555,12.2369,12.2949,17200.0],["2013-08-28",12.3979,12.5461,12.282,12.3206,10900.0],["2013-08-29",12.3271,12.5332,12.3271,12.5139,9700.0],["2013-08-30",12.4623,12.5718,12.2047,12.2756,34900.0],["2013-09-03",12.4044,12.5783,12.2949,12.34,12300.0],["2013-09-04",12.3593,12.3915,12.2369,12.2691,9200.0],["2013-09-05",12.2949,12.3528,12.2112,12.2884,8800.0],["2013-09-06",12.34,12.34,11.9149,12.2305,21700.0],["2013-09-09",12.3281,12.4973,12.1849,12.4778,13600.0],["2013-09-10",12.4973,12.5755,12.4583,12.5234,13700.0],["2013-09-11",12.4583,12.6406,12.263,12.4583,11300.0],["2013-09-12",12.4908,12.5299,12.2956,12.3476,18300.0],["2013-09-13",12.4127,12.4648,12.3997,12.4518,4700.0],["2013-09-16",12.5299,12.5299,12.2305,12.4127,29200.0],["2013-09-17",12.4062,12.5559,12.3997,12.5299,17900.0],["2013-09-18",12.5299,12.621,12.3086,12.5169,21600.0],["2013-09-19",12.5234,12.5234,12.25,12.3346,12900.0],["2013-09-20",12.3411,12.8944,12.3021,12.7772,47800.0],["2013-09-23",12.7512,12.7968,12.4257,12.5689,46000.0],["2013-09-24",12.595,12.7968,12.5039,12.5494,87600.0],["2013-09-25",12.5429,12.6926,12.224,12.3737,45700.0],["2013-09-26",12.4323,12.5234,12.2044,12.3021,434600.0],["2013-09-27",12.2044,12.3802,12.1393,12.2565,26300.0],["2013-09-30",12.1654,12.4518,12.1654,12.2695,64100.0],["2013-10-01",12.3476,12.5039,12.3151,12.3672,57300.0],["2013-10-02",12.3151,12.3541,12.1589,12.2044,43500.0],["2013-10-03",12.2109,12.2109,12.0417,12.0612,29200.0],["2013-10-04",12.0287,12.1979,12.0287,12.0873,17600.0],["2013-10-07",12.0027,12.1589,11.9831,12.0027,20900.0],["2013-10-08",12.0092,12.0417,11.9831,12.0222,21000.0],["2013-10-09",12.0678,12.1198,12.0287,12.0678,59700.0],["2013-10-10",12.263,12.3346,12.1068,12.211,102800.0],["2013-10-11",12.1849,12.5234,12.1589,12.3672,130500.0],["2013-10-14",12.3151,12.5364,12.3021,12.3997,101300.0],["2013-10-15",12.3932,12.4323,12.3216,12.3346,33200.0],["2013-10-16",12.3672,12.5494,12.3607,12.4778,66100.0],["2013-10-17",12.4778,12.5624,12.3672,12.5299,81100.0],["2013-10-18",12.6601,12.7577,12.3997,12.6601,101700.0],["2013-10-21",12.6405,12.7252,12.5885,12.634,74900.0],["2013-10-22",12.595,12.7512,12.582,12.6471,39400.0],["2013-10-23",12.5364,13.0832,12.5364,13.0766,101400.0],["2013-10-24",13.1873,13.3891,13.005,13.2784,57500.0],["2013-10-25",13.311,13.311,13.2068,13.2394,39600.0],["2013-10-28",13.2394,13.4867,13.1873,13.3435,52600.0],["2013-10-29",13.4216,13.4412,13.1938,13.3045,32800.0],["2013-10-30",13.3565,13.3891,13.1483,13.1548,26800.0],["2013-10-31",13.2003,13.324,12.9855,12.9985,46800.0],["2013-11-01",12.953,13.1092,12.7512,12.8098,72200.0],["2013-11-04",12.8944,13.1352,12.7252,12.9985,61700.0],["2013-11-05",12.9725,13.1287,12.8488,12.8488,49500.0],["2013-11-06",12.9725,13.0832,12.953,12.9855,27100.0],["2013-11-07",13.0701,13.1157,12.6601,12.7447,57900.0],["2013-11-08",12.8098,13.311,12.8098,13.2003,49800.0],["2013-11-11",13.2459,13.2459,12.979,12.992,67000.0],["2013-11-12",12.9855,13.0636,12.8684,12.9335,21100.0],["2013-11-13",12.8879,13.0181,12.8814,12.9855,26700.0],["2013-11-14",13.0506,13.1417,12.9269,13.0701,26100.0],["2013-11-15",13.0506,13.0962,12.8619,12.979,31900.0],["2013-11-18",12.992,13.0897,12.9009,12.9725,31500.0],["2013-11-19",12.94,13.0181,12.8944,12.953,20700.0],["2013-11-20",12.9985,13.0376,12.8684,12.8749,34900.0],["2013-11-21",12.94,13.1808,12.9139,13.1808,47800.0],["2013-11-22",13.1482,13.3435,13.1027,13.2784,33900.0],["2013-11-25",13.363,13.4607,13.2329,13.3565,54500.0],["2013-11-26",13.4216,13.6039,13.3696,13.5648,50200.0],["2013-11-27",13.5388,13.9814,13.4672,13.6494,42500.0],["2013-11-29",13.7406,13.7536,13.363,13.6429,12600.0],["2013-12-02",13.682,13.7992,13.2459,13.2915,37400.0],["2013-12-03",13.3045,13.4997,13.1743,13.2849,34100.0],["2013-12-04",13.2264,13.4086,13.0311,13.2654,31000.0],["2013-12-05",13.2784,13.3435,13.1092,13.1678,14200.0],["2013-12-06",13.337,13.4412,13.2524,13.2849,30800.0],["2013-12-09",13.5778,13.5778,13.1222,13.2784,41100.0],["2013-12-10",13.2324,13.3244,13.0681,13.0681,48800.0],["2013-12-11",13.1009,13.1009,12.6934,12.9169,58000.0],["2013-12-12",12.9563,13.1338,12.8972,12.9432,24600.0],["2013-12-13",12.9826,13.0812,12.7789,12.8775,45400.0],["2013-12-16",12.9695,13.1404,12.8972,13.1207,29000.0],["2013-12-17",12.9169,13.147,12.9169,13.1141,29700.0],["2013-12-18",13.1338,13.594,13.0812,13.5282,36500.0],["2013-12-19",13.5545,13.5545,13.3639,13.377,25800.0],["2013-12-20",13.4362,13.9358,13.4296,13.732,129800.0],["2013-12-23",13.7583,13.8963,13.732,13.8043,37800.0],["2013-12-24",13.8569,13.9424,13.7649,13.87,9600.0],["2013-12-26",13.8832,14.0278,13.6991,13.9161,22300.0],["2013-12-27",13.9884,14.0015,13.6005,13.7451,26300.0],["2013-12-30",13.6663,13.6663,13.594,13.6268,13400.0],["2013-12-31",13.6663,13.8635,13.5874,13.594,22000.0],["2014-01-02",13.6334,13.6991,13.2981,13.5414,60400.0],["2014-01-03",13.5414,13.6597,13.4756,13.5677,24800.0],["2014-01-06",13.5348,13.5348,13.2587,13.2916,48700.0],["2014-01-07",13.3047,13.5348,13.3047,13.4362,27100.0],["2014-01-08",13.4625,13.5808,13.1338,13.193,19100.0],["2014-01-09",13.2784,13.2784,13.0089,13.101,26800.0],["2014-01-10",13.1207,13.1207,12.93,13.0812,19000.0],["2014-01-13",13.0024,13.0221,12.5816,12.7854,45200.0],["2014-01-14",12.9037,12.9037,12.6342,12.7065,50200.0],["2014-01-15",12.6934,12.8183,12.6868,12.7131,30700.0],["2014-01-16",12.6868,12.6868,12.5619,12.6671,43700.0],["2014-01-17",12.6868,12.7197,12.5685,12.6145,21600.0],["2014-01-21",12.7394,12.7394,12.5816,12.6539,28200.0],["2014-01-22",12.7197,12.8183,12.654,12.6605,74200.0],["2014-01-23",12.5619,12.5882,12.2333,12.2464,51900.0],["2014-01-24",12.2464,12.2924,11.9506,12.0821,262400.0],["2014-01-27",12.1609,12.3253,11.9966,12.253,171400.0],["2014-01-28",12.253,12.7854,12.1346,12.6014,77700.0],["2014-01-29",12.4962,12.6014,11.9966,12.0689,66100.0],["2014-01-30",12.1807,12.5554,12.0558,12.4436,70500.0],["2014-01-31",12.1872,12.5619,12.1872,12.345,55000.0],["2014-02-03",12.345,12.4173,11.6153,11.7139,50700.0],["2014-02-04",11.8323,12.1938,11.7139,11.9309,59700.0],["2014-02-05",11.8849,12.0821,11.8125,11.8586,53500.0],["2014-02-06",11.8717,12.036,11.8191,11.9309,45400.0],["2014-02-07",11.9374,11.9637,11.806,11.9506,37400.0],["2014-02-10",11.9309,12.1215,11.898,12.0295,138800.0],["2014-02-11",12.0623,12.2793,12.0623,12.2595,30600.0],["2014-02-12",12.3121,12.4567,12.2004,12.299,27200.0],["2014-02-13",12.207,12.4502,12.207,12.3976,17700.0],["2014-02-14",12.4107,12.483,12.2793,12.4305,25900.0],["2014-02-18",12.5159,12.5619,12.3581,12.4305,21800.0],["2014-02-19",12.3581,12.4305,12.1478,12.1872,43000.0],["2014-02-20",12.1675,12.391,12.1281,12.299,16200.0],["2014-02-21",12.3844,12.4173,12.2267,12.3187,40000.0],["2014-02-24",12.3779,12.654,12.3779,12.5488,28300.0],["2014-02-25",12.5685,12.654,12.437,12.4699,15500.0],["2014-02-26",12.5225,12.7131,12.4633,12.6145,22200.0],["2014-02-27",12.5422,12.654,12.5225,12.6474,33100.0],["2014-02-28",12.6671,12.8446,12.6211,12.6671,44600.0],["2014-03-03",12.5816,12.7065,12.5751,12.6539,28900.0],["2014-03-04",12.838,13.147,12.6408,12.9432,129100.0],["2014-03-05",12.8972,13.1272,12.8446,13.0878,50700.0],["2014-03-06",13.0812,13.1667,12.9695,13.1075,34600.0],["2014-03-07",13.2127,13.2127,13.1141,13.1733,22500.0],["2014-03-10",13.1733,13.3525,13.1467,13.3525,17700.0],["2014-03-11",13.326,13.326,13.0139,13.2131,29400.0],["2014-03-12",13.1135,13.1733,13.0471,13.1533,24100.0],["2014-03-13",13.2065,13.2065,12.9807,13.0936,38400.0],["2014-03-14",13.0073,13.2795,12.9342,13.1533,23500.0],["2014-03-17",13.1998,13.4123,13.1799,13.2596,23200.0],["2014-03-18",13.2795,13.326,13.067,13.326,21500.0],["2014-03-19",13.2928,13.5384,13.1865,13.3857,21900.0],["2014-03-20",13.3857,13.6513,13.2861,13.6447,20300.0],["2014-03-21",13.6513,13.8571,13.638,13.8306,61200.0],["2014-03-24",13.8439,13.9036,13.7044,13.7841,23700.0],["2014-03-25",13.8107,13.9435,13.7509,13.9103,30400.0],["2014-03-26",13.97,13.97,13.5783,13.5982,42800.0],["2014-03-27",13.6447,13.6447,13.2131,13.3193,31200.0],["2014-03-28",13.2861,13.5584,13.1932,13.4189,19400.0],["2014-03-31",13.4455,13.7509,13.4455,13.6248,38300.0],["2014-04-01",13.7111,13.9435,13.5783,13.8771,29500.0],["2014-04-02",13.9302,13.9302,13.7376,13.804,21700.0],["2014-04-03",13.7642,13.7642,13.6115,13.6978,19400.0],["2014-04-04",13.8306,13.8306,13.4123,13.4986,41400.0],["2014-04-07",13.4787,13.5384,13.3459,13.3924,29000.0],["2014-04-08",13.4521,13.6248,13.3127,13.399,68000.0],["2014-04-09",13.399,13.399,13.1533,13.2861,23000.0],["2014-04-10",13.2264,13.2264,12.8678,12.9807,39600.0],["2014-04-11",12.8213,13.1069,12.8213,12.9475,35300.0],["2014-04-14",13.0936,13.233,12.8147,12.8944,125700.0],["2014-04-15",12.9342,13.0272,12.5823,12.8745,69100.0],["2014-04-16",13.0272,13.0604,12.9674,13.0471,6700.0],["2014-04-17",12.994,13.2795,12.9143,13.1666,40000.0],["2014-04-21",13.1069,13.2529,13.0272,13.1069,15300.0],["2014-04-22",13.1666,13.2795,12.9409,13.2729,28500.0],["2014-04-23",13.1733,13.3857,13.1733,13.233,25600.0],["2014-04-24",13.3525,13.3525,13.0073,13.0073,14400.0],["2014-04-25",12.9741,13.233,12.7085,12.9077,38500.0],["2014-04-28",13.0006,13.1733,12.735,13.067,29600.0],["2014-04-29",13.1799,13.2596,12.8213,12.9674,28900.0],["2014-04-30",12.8811,13.2065,12.7616,13.0869,100000.0],["2014-05-01",13.0073,13.1401,12.7483,12.9807,54600.0],["2014-05-02",13.0405,13.3525,12.901,13.0405,32900.0],["2014-05-05",12.9077,13.0604,12.755,12.8612,27700.0],["2014-05-06",12.8678,12.9807,12.6487,12.6886,38300.0],["2014-05-07",12.755,12.9409,12.6222,12.8877,45600.0],["2014-05-08",12.8877,13.0338,12.6288,12.8014,42200.0],["2014-05-09",12.7018,13.233,12.7018,13.1932,22600.0],["2014-05-12",13.16,13.7576,13.1467,13.565,39800.0],["2014-05-13",13.4986,13.565,13.0272,13.2397,45800.0],["2014-05-14",13.1733,13.4521,12.8147,12.8745,49000.0],["2014-05-15",12.7815,13.1401,12.7085,12.9807,31200.0],["2014-05-16",12.9342,12.9342,12.7417,12.8214,36500.0],["2014-05-19",12.7948,13.0073,12.7948,12.994,9900.0],["2014-05-20",12.9475,12.9475,12.6222,12.7085,54900.0],["2014-05-21",12.7483,12.8811,12.6686,12.7417,31100.0],["2014-05-22",12.8081,13.0272,12.7218,13.0006,22200.0],["2014-05-23",13.0205,13.2131,12.9807,13.1533,21500.0],["2014-05-27",13.2928,13.638,13.1998,13.5916,30100.0],["2014-05-28",13.4986,13.6779,13.4521,13.5916,27700.0],["2014-05-29",13.6978,13.731,13.3791,13.4787,15900.0],["2014-05-30",13.5384,13.8771,13.4123,13.824,67800.0],["2014-06-02",13.7576,13.9435,13.4521,13.6248,30200.0],["2014-06-03",13.5318,13.7044,13.2397,13.4189,31800.0],["2014-06-04",13.2994,13.7509,13.1467,13.2264,17200.0],["2014-06-05",13.2264,13.5052,13.1069,13.472,40000.0],["2014-06-06",13.5849,13.7908,13.5119,13.7576,75000.0],["2014-06-09",13.8112,14.066,13.8112,14.0593,29100.0],["2014-06-10",13.952,13.9721,13.724,13.7508,51900.0],["2014-06-11",13.7441,13.8045,13.4156,13.4424,14500.0],["2014-06-12",13.429,13.4693,13.2078,13.2681,33200.0],["2014-06-13",13.3553,13.3553,13.134,13.1944,33900.0],["2014-06-16",13.0804,13.1005,12.8457,12.9798,34800.0],["2014-06-17",13.0469,13.4626,13.0469,13.3486,40300.0],["2014-06-18",13.3017,13.7106,13.2413,13.6704,36700.0],["2014-06-19",13.6905,13.7441,13.5028,13.6302,41300.0],["2014-06-20",13.7173,13.8782,13.6503,13.8715,120500.0],["2014-06-23",13.8514,13.9185,13.657,13.7307,22400.0],["2014-06-24",13.6704,13.9788,13.6436,13.6704,40100.0],["2014-06-25",13.5296,13.8179,13.5162,13.6436,37900.0],["2014-06-26",13.6101,13.6637,13.4961,13.5765,17600.0],["2014-06-27",13.4424,13.7508,13.4223,13.7307,188200.0],["2014-06-30",13.9185,14.3274,13.6235,13.8782,31600.0],["2014-07-01",14.0123,14.4414,13.7911,14.2671,71600.0],["2014-07-02",14.2939,14.3811,14.0525,14.1196,29700.0],["2014-07-03",14.2537,14.3878,14.2135,14.2202,14400.0],["2014-07-07",14.0928,14.1397,14.0123,14.0593,22900.0],["2014-07-08",14.0123,14.0257,13.8916,13.9252,24500.0],["2014-07-09",13.9721,14.0928,13.9118,13.952,6400.0],["2014-07-10",13.7441,13.8648,13.6168,13.8179,21000.0],["2014-07-11",13.7441,14.0391,13.724,13.9788,22800.0],["2014-07-14",14.1263,14.1263,13.6905,13.7441,56400.0],["2014-07-15",13.7307,13.7307,13.543,13.6369,20900.0],["2014-07-16",13.7307,13.7307,13.3687,13.4089,39800.0],["2014-07-17",13.3419,13.3888,13.0737,13.2078,66100.0],["2014-07-18",13.1407,13.4894,13.1407,13.4022,27700.0],["2014-07-21",13.2346,13.3352,13.0804,13.134,29500.0],["2014-07-22",13.1407,13.3084,13.0804,13.1072,17100.0],["2014-07-23",13.0871,13.2078,12.9932,13.0134,18700.0],["2014-07-24",12.9932,13.1005,12.8122,12.8793,41700.0],["2014-07-25",12.8189,12.8457,12.5172,12.5642,35200.0],["2014-07-28",12.6245,12.9262,12.6044,12.8592,39700.0],["2014-07-29",12.9061,12.9061,12.6312,12.7117,31300.0],["2014-07-30",12.8592,13.1407,12.7385,12.8457,12600.0],["2014-07-31",12.658,12.9396,12.6044,12.6848,35000.0],["2014-08-01",12.7519,12.7653,12.4234,12.6781,31000.0],["2014-08-04",12.7318,12.8726,12.5172,12.7988,27200.0],["2014-08-05",12.7184,12.9329,12.7184,12.8055,16800.0],["2014-08-06",12.7653,13.1005,12.5977,12.9798,15900.0],["2014-08-07",12.9731,13.0134,12.839,12.839,13100.0],["2014-08-08",12.839,12.9597,12.705,12.9128,26900.0],["2014-08-11",13.0268,13.0938,12.9329,13.0067,11800.0],["2014-08-12",12.9128,12.9195,12.6312,12.7452,23500.0],["2014-08-13",12.7787,13.0603,12.7452,13.0268,33700.0],["2014-08-14",13.0402,13.0804,12.9664,13.0737,18000.0],["2014-08-15",13.2413,13.2413,12.839,12.9865,28200.0],["2014-08-18",13.1542,13.2413,13.0603,13.2346,28500.0],["2014-08-19",13.0871,13.1944,13.0469,13.0804,12300.0],["2014-08-20",12.9999,13.0804,12.839,12.8994,18200.0],["2014-08-21",12.839,13.1676,12.839,13.0067,26900.0],["2014-08-22",13.0201,13.1743,12.9798,13.0469,14800.0],["2014-08-25",13.1542,13.1542,12.8793,12.9262,13100.0],["2014-08-26",13.1072,13.1072,12.886,12.9597,29900.0],["2014-08-27",12.9798,13.0804,12.9195,13.0804,14800.0],["2014-08-28",12.9865,13.1743,12.9128,12.9597,16000.0],["2014-08-29",12.9597,13.1206,12.5038,12.8055,83500.0],["2014-09-02",12.8525,12.8927,12.7519,12.7988,66100.0],["2014-09-03",12.886,12.8994,12.7251,12.8256,22600.0],["2014-09-04",12.8189,12.9932,12.8122,12.8457,12100.0],["2014-09-05",12.7787,12.9731,12.6312,12.9128,18000.0],["2014-09-08",12.9396,12.9798,12.7385,12.8525,15300.0],["2014-09-09",12.8728,12.9676,12.744,12.9066,28100.0],["2014-09-10",12.9947,13.0693,12.7711,12.8795,46500.0],["2014-09-11",12.7711,13.1235,12.7711,13.076,56000.0],["2014-09-12",13.1099,13.1099,12.8592,12.9405,31600.0],["2014-09-15",13.1031,13.1031,12.7915,12.8389,17200.0],["2014-09-16",12.8592,12.9541,12.7779,12.8118,14200.0],["2014-09-17",12.805,12.8999,12.805,12.8457,25100.0],["2014-09-18",12.8931,13.0625,12.8118,12.9473,22400.0],["2014-09-19",12.9744,13.1031,12.9744,13.0828,58300.0],["2014-09-22",12.9541,13.1031,12.8186,12.8254,24900.0],["2014-09-23",12.8253,12.866,12.6289,12.6356,31100.0],["2014-09-24",12.6492,12.6695,12.5408,12.6221,17600.0],["2014-09-25",12.534,12.6898,12.385,12.4188,25000.0],["2014-09-26",12.4527,12.7373,12.4527,12.7237,26000.0],["2014-09-29",12.6289,12.7847,12.6289,12.7508,17900.0],["2014-09-30",12.7169,12.9744,12.6966,12.7034,54900.0],["2014-10-01",12.7915,12.8389,12.534,12.7169,54000.0],["2014-10-02",12.6898,12.927,12.6356,12.8389,33000.0],["2014-10-03",12.9812,12.9812,12.7915,12.8795,18600.0],["2014-10-06",12.8728,12.9947,12.8389,12.8795,14200.0],["2014-10-07",12.8186,12.988,12.7915,12.8186,18200.0],["2014-10-08",12.8186,13.1438,12.8186,13.1235,23200.0],["2014-10-09",13.0693,13.0964,12.6221,12.6492,33400.0],["2014-10-10",12.5611,13.1438,12.5611,12.866,31900.0],["2014-10-13",12.8524,13.3199,12.6831,13.2793,20100.0],["2014-10-14",13.2793,13.5503,13.2454,13.4961,37300.0],["2014-10-15",13.3064,13.5029,13.076,13.4148,35600.0],["2014-10-16",13.2115,13.5503,13.1912,13.4554,28100.0],["2014-10-17",13.5503,13.5503,12.9947,13.0354,29400.0],["2014-10-20",13.0083,13.1302,12.9067,13.1031,16400.0],["2014-10-21",13.1099,13.2386,13.0218,13.1912,9600.0],["2014-10-22",13.1641,13.2319,13.0151,13.0625,32700.0],["2014-10-23",13.1777,13.469,13.1777,13.4216,24200.0],["2014-10-24",13.4622,13.5435,13.0828,13.198,26000.0],["2014-10-27",13.0896,13.2115,12.9744,13.1709,8500.0],["2014-10-28",13.2048,13.889,13.1912,13.8484,75800.0],["2014-10-29",13.8213,13.9432,13.6655,13.8619,34300.0],["2014-10-30",13.7671,13.9297,13.3335,13.9297,37400.0],["2014-10-31",14.0246,14.0246,13.8281,13.9026,59300.0],["2014-11-03",13.9094,13.9907,13.6993,13.8687,27300.0],["2014-11-04",13.7739,13.9229,13.7739,13.9094,17500.0],["2014-11-05",13.889,13.9974,13.801,13.9094,41200.0],["2014-11-06",13.889,13.9026,13.7671,13.8484,29200.0],["2014-11-07",13.8552,13.8552,13.6451,13.8213,19500.0],["2014-11-10",13.8213,13.8755,13.7739,13.8552,27300.0],["2014-11-11",13.801,13.8552,13.7806,13.8145,17000.0],["2014-11-12",13.7129,13.9229,13.7129,13.8891,34700.0],["2014-11-13",13.8891,13.8891,13.7061,13.74,26200.0],["2014-11-14",13.7061,13.8891,13.7061,13.74,36000.0],["2014-11-17",13.6587,13.7061,13.4961,13.4961,14000.0],["2014-11-18",13.4758,13.8484,13.469,13.7535,27200.0],["2014-11-19",13.6587,13.6587,13.3809,13.4148,25100.0],["2014-11-20",13.3538,13.6587,13.2928,13.5435,21300.0],["2014-11-21",13.6858,13.7468,13.3064,13.3132,17000.0],["2014-11-24",13.3741,13.4893,13.3267,13.4216,16900.0],["2014-11-25",13.4216,13.5164,13.4012,13.4148,16300.0],["2014-11-26",13.408,13.4961,13.3538,13.4622,18800.0],["2014-11-28",13.4012,13.469,13.0828,13.1438,16700.0],["2014-12-01",13.0964,13.2115,12.9338,12.9676,32100.0],["2014-12-02",13.0354,13.408,12.7711,13.3674,16700.0],["2014-12-03",13.3606,13.5435,12.9473,13.3877,18900.0],["2014-12-04",13.4216,13.9703,13.2793,13.4758,32500.0],["2014-12-05",13.4351,13.6858,13.4351,13.6451,28100.0],["2014-12-08",13.5774,13.8891,13.4351,13.5232,62600.0],["2014-12-09",13.2358,13.8517,13.2358,13.7011,64100.0],["2014-12-10",13.6874,13.8654,13.5369,13.6122,46100.0],["2014-12-11",13.6669,13.8038,13.6464,13.6669,16500.0],["2014-12-12",13.4753,13.6669,13.3042,13.3589,37300.0],["2014-12-15",13.4479,13.5232,13.1126,13.1194,17600.0],["2014-12-16",13.1331,13.5437,13.1331,13.2494,36100.0],["2014-12-17",13.2494,13.6738,13.2289,13.5574,31000.0],["2014-12-18",13.5985,13.8106,13.5916,13.6874,36400.0],["2014-12-19",13.6532,13.6532,13.4821,13.5369,69600.0],["2014-12-22",13.5163,13.8175,13.4958,13.6874,42800.0],["2014-12-23",13.6874,13.8927,13.6874,13.7969,40600.0],["2014-12-24",13.7901,13.8791,13.7696,13.8722,10500.0],["2014-12-26",13.8243,13.8927,13.7627,13.8038,34100.0],["2014-12-29",13.7901,13.9543,13.7832,13.927,23600.0],["2014-12-30",13.8175,13.927,13.8175,13.8928,21200.0],["2014-12-31",13.9749,14.1323,13.8243,13.8517,35400.0],["2015-01-02",14.0091,14.1049,13.53,13.6806,30200.0],["2015-01-05",13.5506,13.7559,13.5506,13.6464,22100.0],["2015-01-06",13.6532,13.7217,13.4411,13.5095,36100.0],["2015-01-07",13.6122,13.6395,13.4479,13.6395,14900.0],["2015-01-08",13.7696,13.8722,13.5163,13.8312,15000.0],["2015-01-09",13.7901,13.7969,13.5232,13.5711,19700.0],["2015-01-12",13.53,13.53,13.0783,13.092,48200.0],["2015-01-13",13.2358,13.5369,12.9689,13.2289,23400.0],["2015-01-14",13.181,13.2289,12.9689,13.0236,26300.0],["2015-01-15",13.0441,13.1331,12.9415,13.0578,53300.0],["2015-01-16",13.0099,13.3247,13.0031,13.1263,38700.0],["2015-01-20",13.1468,13.1605,12.7772,12.9278,38200.0],["2015-01-21",12.9346,12.9689,12.7635,12.7909,35400.0],["2015-01-22",12.9346,13.3453,12.7225,13.2768,49000.0],["2015-01-23",13.2289,13.4137,12.9209,13.2084,26900.0],["2015-01-26",13.1673,13.4137,13.1399,13.3726,27400.0],["2015-01-27",13.3316,13.3316,13.092,13.1468,22100.0],["2015-01-28",13.1605,13.4753,12.5651,12.6198,39500.0],["2015-01-29",12.7293,13.3795,12.7293,13.3795,48600.0],["2015-01-30",13.2221,13.3795,12.5308,12.6746,120800.0],["2015-02-02",12.7567,13.0373,12.7498,13.0373,32500.0],["2015-02-03",13.0031,13.2358,13.0031,13.1194,60600.0],["2015-02-04",13.1057,13.2221,12.873,12.9209,43400.0],["2015-02-05",13.0783,13.2631,13.0373,13.1536,33100.0],["2015-02-06",13.1878,13.4411,13.051,13.1194,66500.0],["2015-02-09",13.0099,13.3247,12.9552,12.9552,33800.0],["2015-02-10",13.0852,13.1263,12.9415,13.0031,41000.0],["2015-02-11",12.9689,13.0989,12.9004,12.9073,31700.0],["2015-02-12",12.9894,13.0578,12.8936,13.0031,50500.0],["2015-02-13",13.0031,13.1126,12.9483,13.0031,37600.0],["2015-02-17",13.0373,13.0989,13.0168,13.0647,14900.0],["2015-02-18",13.0304,13.1673,13.0304,13.1673,28600.0],["2015-02-19",13.1194,13.2837,13.0578,13.1536,9800.0],["2015-02-20",13.1879,13.1879,12.9689,13.0304,22300.0],["2015-02-23",12.9552,12.962,12.7978,12.8867,42200.0],["2015-02-24",12.9825,13.1057,12.9346,13.0031,46800.0],["2015-02-25",13.0031,13.0578,13.0031,13.0031,18200.0],["2015-02-26",12.9757,13.181,12.9757,13.0647,54000.0],["2015-02-27",13.051,13.1742,12.9757,12.9962,48900.0],["2015-03-02",12.9552,13.1742,12.9552,13.1331,36900.0],["2015-03-03",13.051,13.2015,13.0031,13.1194,51600.0],["2015-03-04",13.0168,13.1194,12.9962,13.0031,31600.0],["2015-03-05",13.051,13.0852,12.9483,13.0099,28600.0],["2015-03-06",12.9689,13.1263,12.8799,12.9825,40100.0],["2015-03-09",13.0586,13.3145,13.0586,13.2938,27600.0],["2015-03-10",13.1001,13.3076,13.0932,13.107,36900.0],["2015-03-11",13.1762,13.2385,13.1001,13.1624,26400.0],["2015-03-12",13.3007,13.4805,13.2592,13.4183,56600.0],["2015-03-13",13.4183,13.4183,13.2315,13.4114,23100.0],["2015-03-16",13.4875,13.6327,13.4321,13.5981,31100.0],["2015-03-17",13.5289,13.5912,13.4875,13.5774,18500.0],["2015-03-18",13.529,13.5774,13.4944,13.5013,45900.0],["2015-03-19",13.4321,13.529,13.2039,13.2246,50400.0],["2015-03-20",13.3076,13.5912,13.0033,13.3215,119700.0],["2015-03-23",13.3491,13.5151,13.3491,13.3975,30900.0],["2015-03-24",13.3422,13.5151,13.3422,13.4944,23000.0],["2015-03-25",13.5082,13.5912,13.3699,13.4529,27800.0],["2015-03-26",13.3768,13.5912,13.363,13.5497,12800.0],["2015-03-27",13.605,13.605,13.4529,13.5497,29500.0],["2015-03-30",13.4736,13.6396,13.4252,13.6189,57600.0],["2015-03-31",13.529,13.695,13.529,13.688,13200.0],["2015-04-01",13.695,13.7849,13.6258,13.7849,34800.0],["2015-04-02",13.7918,13.9025,13.7918,13.8333,42400.0],["2015-04-06",13.695,13.8264,13.695,13.771,13000.0],["2015-04-07",13.7987,13.8333,13.5497,13.5843,27700.0],["2015-04-08",13.522,13.6189,13.5013,13.5705,27500.0],["2015-04-09",13.5497,13.5497,13.446,13.4805,30900.0],["2015-04-10",13.5428,13.5981,13.4944,13.5359,19700.0],["2015-04-13",13.4875,13.5981,13.4805,13.5912,37200.0],["2015-04-14",13.605,13.6673,13.4667,13.5912,17600.0],["2015-04-15",13.6949,13.8264,13.6949,13.8125,19900.0],["2015-04-16",13.7295,13.7641,13.6465,13.6949,17600.0],["2015-04-17",13.5774,13.6396,13.522,13.5497,36700.0],["2015-04-20",13.612,13.8264,13.605,13.8195,17000.0],["2015-04-21",13.8333,13.8333,13.6604,13.7849,39400.0],["2015-04-22",13.7572,13.8333,13.6742,13.7434,26600.0],["2015-04-23",13.6604,13.8333,13.6604,13.8333,38800.0],["2015-04-24",13.8333,13.8955,13.7849,13.8333,59500.0],["2015-04-27",13.8333,13.9025,13.7503,13.8333,75900.0],["2015-04-28",13.8471,14.1791,13.7572,14.1584,66800.0],["2015-04-29",14.0477,14.2206,13.854,13.8955,34100.0],["2015-04-30",13.8195,13.8195,13.4875,13.4944,45000.0],["2015-05-01",13.5151,13.6327,13.3215,13.3837,41400.0],["2015-05-04",13.3353,13.4736,13.3215,13.356,32500.0],["2015-05-05",13.3145,13.439,13.2385,13.273,43800.0],["2015-05-06",13.2661,13.3699,13.2039,13.3422,32800.0],["2015-05-07",13.2869,13.4874,13.2523,13.3007,39700.0],["2015-05-08",13.439,13.5912,13.1485,13.3353,43900.0],["2015-05-11",13.3491,13.4805,13.2661,13.2938,15300.0],["2015-05-12",13.2454,13.2938,13.1278,13.2523,28700.0],["2015-05-13",13.2315,13.3145,13.2177,13.2523,16900.0],["2015-05-14",13.28,13.363,13.1831,13.356,30500.0],["2015-05-15",13.3076,13.3491,13.3076,13.3215,63800.0],["2015-05-18",13.273,13.5151,13.273,13.4667,38400.0],["2015-05-19",13.4529,13.5774,13.3699,13.4944,17100.0],["2015-05-20",13.4875,13.5359,13.4045,13.4667,11900.0],["2015-05-21",13.4321,13.5013,13.3491,13.3837,13200.0],["2015-05-22",13.3491,13.446,13.1831,13.28,28200.0],["2015-05-26",13.1762,13.2315,12.9825,13.1347,44900.0],["2015-05-27",13.1693,13.3145,13.0725,13.3145,19200.0],["2015-05-28",13.3145,13.3768,13.2454,13.3284,13900.0],["2015-05-29",13.3007,13.3699,13.0379,13.28,38100.0],["2015-06-01",13.3768,13.3768,13.0379,13.1831,20400.0],["2015-06-02",13.1416,13.4805,13.1416,13.4252,21300.0],["2015-06-03",13.3906,13.4875,13.3422,13.4667,23300.0],["2015-06-04",13.356,13.3906,13.1831,13.3145,27900.0],["2015-06-05",13.3145,13.4321,13.197,13.28,43100.0],["2015-06-08",13.266,13.4267,13.231,13.273,43000.0],["2015-06-09",13.2101,13.4128,13.1541,13.3359,15500.0],["2015-06-10",13.3848,13.6154,13.3149,13.4407,34300.0],["2015-06-11",13.4547,13.6294,13.3708,13.6294,21800.0],["2015-06-12",13.5665,13.6294,13.4896,13.5735,16100.0],["2015-06-15",13.5246,13.7902,13.3918,13.7273,45900.0],["2015-06-16",13.6364,13.909,13.6364,13.909,32300.0],["2015-06-17",13.909,13.909,13.5316,13.6294,49800.0],["2015-06-18",13.6364,13.909,13.6364,13.895,45100.0],["2015-06-19",13.8531,14.0208,13.6993,13.9789,108400.0],["2015-06-22",13.9789,14.0138,13.93,13.9859,34600.0],["2015-06-23",14.2655,14.58,14.1886,14.3004,88300.0],["2015-06-24",14.3284,14.5031,14.1257,14.3703,62500.0],["2015-06-25",14.3983,14.6149,14.3843,14.5031,38500.0],["2015-06-26",14.5031,14.6219,14.2655,14.3074,322000.0],["2015-06-29",14.2375,14.3773,13.8671,14.1746,51600.0],["2015-06-30",14.3354,14.3354,14.1257,14.2305,50900.0],["2015-07-01",14.4612,14.4821,14.2305,14.3703,59600.0],["2015-07-02",14.3913,14.3913,13.9649,14.0138,48200.0],["2015-07-06",13.8531,14.1047,13.8531,14.0558,25600.0],["2015-07-07",14.0348,14.1047,13.8461,14.0418,50100.0],["2015-07-08",13.895,14.0768,13.8601,14.0488,25200.0],["2015-07-09",14.2445,14.2445,13.937,14.0488,41000.0],["2015-07-10",14.1676,14.2864,14.1257,14.2655,57400.0],["2015-07-13",14.3424,14.4332,14.3214,14.3563,55800.0],["2015-07-14",14.2864,14.4891,14.2725,14.3843,31400.0],["2015-07-15",14.5031,14.5031,14.1606,14.3144,28000.0],["2015-07-16",14.3773,14.4821,14.3633,14.4682,23700.0],["2015-07-17",14.4961,14.4961,14.2864,14.4262,30000.0],["2015-07-20",14.3214,14.3913,14.2864,14.3633,30200.0],["2015-07-21",14.3214,14.4682,14.1676,14.2235,25100.0],["2015-07-22",14.2794,14.594,14.2794,14.573,53500.0],["2015-07-23",14.573,14.573,14.3424,14.3633,35400.0],["2015-07-24",14.3214,14.5031,14.2864,14.2864,39200.0],["2015-07-27",14.1536,14.3423,14.1536,14.3004,21100.0],["2015-07-28",14.2934,14.2934,14.0767,14.1117,33100.0],["2015-07-29",14.1117,14.1117,13.944,13.9859,27800.0],["2015-07-30",13.9509,14.0558,13.937,13.9789,25600.0],["2015-07-31",14.0069,14.1257,13.8741,13.93,29900.0],["2015-08-03",13.895,13.9789,13.7622,13.895,33100.0],["2015-08-04",13.8671,14.2655,13.8671,14.0278,12200.0],["2015-08-05",14.0488,14.2095,14.0418,14.1746,24100.0],["2015-08-06",14.2165,14.2165,13.9789,14.0907,26600.0],["2015-08-07",14.0138,14.2235,13.9929,14.1327,16000.0],["2015-08-10",14.1746,14.2165,13.9509,13.9789,20400.0],["2015-08-11",13.9509,14.0208,13.7552,13.8671,16100.0],["2015-08-12",13.8531,13.8531,13.5246,13.5875,22100.0],["2015-08-13",13.5595,13.6784,13.5595,13.5665,16800.0],["2015-08-14",13.5595,13.8112,13.5595,13.8042,11800.0],["2015-08-17",13.7902,13.8601,13.6085,13.7482,14300.0],["2015-08-18",13.7203,13.7273,13.6085,13.6224,16200.0],["2015-08-19",13.5735,13.7972,13.5246,13.6574,21400.0],["2015-08-20",13.5945,13.5945,13.3568,13.3568,27500.0],["2015-08-21",13.28,13.6154,13.28,13.5316,49900.0],["2015-08-24",13.1332,13.4896,13.1192,13.1192,55900.0],["2015-08-25",13.5525,13.5525,12.9654,13.0842,34700.0],["2015-08-26",13.3289,13.5246,13.0703,13.4896,29400.0],["2015-08-27",13.5525,13.5525,13.1611,13.28,27300.0],["2015-08-28",13.3009,13.4617,13.273,13.3149,33500.0],["2015-08-31",13.28,13.5525,13.28,13.5246,22700.0],["2015-09-01",13.3219,13.3988,13.1611,13.2101,31200.0],["2015-09-02",13.3568,13.5525,13.2031,13.5525,34300.0],["2015-09-03",13.6154,13.6154,13.3289,13.4058,26100.0],["2015-09-04",13.231,13.3848,13.1472,13.3149,17300.0],["2015-09-08",13.4774,13.5833,13.3926,13.5833,21200.0],["2015-09-09",13.7387,13.7387,13.4067,13.4915,24700.0],["2015-09-10",13.435,13.5763,13.3361,13.435,27600.0],["2015-09-11",13.3149,13.5056,13.2725,13.5056,17300.0],["2015-09-14",13.5056,13.5762,13.2937,13.5127,12700.0],["2015-09-15",13.5127,13.661,13.3714,13.6398,18600.0],["2015-09-16",13.6186,13.6328,13.4632,13.6045,15000.0],["2015-09-17",13.5692,13.9082,13.4562,13.7528,41100.0],["2015-09-18",13.5409,13.6963,13.4632,13.6045,62600.0],["2015-09-21",13.6398,13.661,13.5409,13.6045,18500.0],["2015-09-22",13.5056,13.5833,13.3502,13.4703,16300.0],["2015-09-23",13.4562,13.5974,13.4138,13.4703,10600.0],["2015-09-24",13.3785,13.6186,13.3714,13.5621,35200.0],["2015-09-25",13.6328,13.8094,13.3643,13.4209,41400.0],["2015-09-28",13.4279,13.5904,13.322,13.322,27700.0],["2015-09-29",13.3855,13.4703,13.322,13.3714,24900.0],["2015-09-30",13.5197,13.7317,13.3785,13.5763,30200.0],["2015-10-01",13.6681,13.8447,13.2866,13.435,36100.0],["2015-10-02",13.329,13.5127,13.2584,13.4915,44300.0],["2015-10-05",13.5621,13.8094,13.5621,13.7811,18900.0],["2015-10-06",13.8023,13.8023,13.442,13.4915,29100.0],["2015-10-07",13.5409,13.767,13.4562,13.7599,38600.0],["2015-10-08",13.6963,13.8023,13.5833,13.767,30900.0],["2015-10-09",13.8094,13.8094,13.5974,13.7528,15900.0],["2015-10-12",13.7387,13.7811,13.6963,13.7387,24700.0],["2015-10-13",13.7317,13.7528,13.5974,13.5974,22000.0],["2015-10-14",13.5974,13.661,13.2937,13.3149,20500.0],["2015-10-15",13.3432,13.6751,13.329,13.6751,29400.0],["2015-10-16",13.7317,13.7317,13.4703,13.6681,21700.0],["2015-10-19",13.6116,13.7599,13.5692,13.6328,23500.0],["2015-10-20",13.6469,13.7317,13.5904,13.6186,29100.0],["2015-10-21",13.6751,13.774,13.435,13.4703,28400.0],["2015-10-22",13.4915,13.7599,13.4915,13.6751,32000.0],["2015-10-23",13.7387,13.8376,13.6963,13.8235,23600.0],["2015-10-26",13.8235,13.9012,13.7387,13.8871,18100.0],["2015-10-27",13.8447,13.8729,13.7034,13.8023,24500.0],["2015-10-28",13.7811,14.2685,13.7811,14.2544,110700.0],["2015-10-29",14.1484,14.219,13.9859,14.0495,23900.0],["2015-10-30",14.0071,14.0778,13.6751,13.9082,65600.0],["2015-11-02",13.8447,14.2685,13.8447,14.2402,44200.0],["2015-11-03",14.1625,14.3744,14.0283,14.3321,83500.0],["2015-11-04",14.3391,14.3956,14.2049,14.2544,27900.0],["2015-11-05",14.2332,14.4098,14.2332,14.3179,17600.0],["2015-11-06",14.3391,14.6782,14.2261,14.6287,78400.0],["2015-11-09",14.5369,14.6287,14.4663,14.4875,31200.0],["2015-11-10",14.6075,14.6852,14.4804,14.6075,30200.0],["2015-11-11",14.6217,14.7559,14.4875,14.5016,25000.0],["2015-11-12",14.4733,14.5722,14.2756,14.3321,17200.0],["2015-11-13",14.2614,14.5087,14.1979,14.4168,72500.0],["2015-11-16",14.4592,14.7559,14.3321,14.7347,43900.0],["2015-11-17",14.6852,14.8053,14.6005,14.7488,85600.0],["2015-11-18",14.7347,14.8336,14.6782,14.8265,47600.0],["2015-11-19",14.8265,14.9678,14.6711,14.6923,94200.0],["2015-11-20",14.6994,14.7559,14.6429,14.6923,50300.0],["2015-11-23",14.7064,14.7983,14.6852,14.7347,62100.0],["2015-11-24",14.7135,14.7276,14.6146,14.7135,20000.0],["2015-11-25",14.6923,14.7276,14.6146,14.7064,15700.0],["2015-11-27",14.6782,14.7559,14.6287,14.7276,13800.0],["2015-11-30",14.7347,14.7629,14.6852,14.7488,62300.0],["2015-12-01",14.7629,14.7912,14.6358,14.7417,32100.0],["2015-12-02",14.6852,14.7629,14.5863,14.6358,15400.0],["2015-12-03",14.6287,14.7629,14.4804,14.4804,25700.0],["2015-12-04",14.4663,14.7629,14.4521,14.7417,20000.0],["2015-12-07",14.7417,14.7488,14.3603,14.5016,28300.0],["2015-12-08",14.4445,14.4945,14.1521,14.1735,28000.0],["2015-12-09",13.9095,14.4445,13.9024,14.3661,321000.0],["2015-12-10",14.4374,14.6871,14.3589,14.6229,128400.0],["2015-12-11",14.5373,14.6656,14.4374,14.4731,77700.0],["2015-12-14",14.5301,14.6228,14.4588,14.5658,74900.0],["2015-12-15",14.6514,14.901,14.6514,14.8368,101500.0],["2015-12-16",14.9082,14.9367,14.7512,14.9082,157600.0],["2015-12-17",14.9438,14.9438,14.7869,14.8297,55200.0],["2015-12-18",14.7441,14.8297,14.6514,14.7726,115000.0],["2015-12-21",14.8297,14.8725,14.5587,14.8368,50100.0],["2015-12-22",14.8796,14.8939,14.6442,14.8511,52700.0],["2015-12-23",14.9652,14.9652,14.6728,14.8868,41500.0],["2015-12-24",14.9153,14.9438,14.8582,14.8868,32900.0],["2015-12-28",14.8012,14.9153,14.6942,14.8796,29700.0],["2015-12-29",14.9438,14.9438,14.7655,14.8725,42200.0],["2015-12-30",14.8654,14.9724,14.844,14.9652,57800.0],["2015-12-31",14.9438,14.9652,14.8297,14.8796,76500.0],["2016-01-04",14.8297,14.9652,14.4731,14.58,122200.0],["2016-01-05",14.6443,14.7655,14.5587,14.737,126400.0],["2016-01-06",14.5515,14.7726,14.5515,14.7156,59900.0],["2016-01-07",14.5515,14.687,14.4802,14.5515,62300.0],["2016-01-08",14.6371,14.6585,14.416,14.4445,85000.0],["2016-01-11",14.4303,14.5515,14.2805,14.4517,158200.0],["2016-01-12",14.5801,14.5801,14.2805,14.4517,86500.0],["2016-01-13",14.4802,14.5158,13.881,14.0023,69300.0],["2016-01-14",14.1093,14.1307,13.774,13.7811,80200.0],["2016-01-15",13.7669,13.8168,13.2961,13.7098,124100.0],["2016-01-19",13.9666,14.0308,13.5886,13.6813,70100.0],["2016-01-20",13.5244,13.7669,13.3674,13.6314,86600.0],["2016-01-21",13.6955,13.7526,13.4816,13.4816,56600.0],["2016-01-22",13.6099,13.8382,13.4887,13.5814,40200.0],["2016-01-25",13.4174,13.5957,13.3532,13.4174,65800.0],["2016-01-26",13.5101,13.8311,13.4958,13.6456,40800.0],["2016-01-27",13.6028,13.7811,13.3318,13.4031,45700.0],["2016-01-28",13.4816,13.7383,13.453,13.6813,55600.0],["2016-01-29",13.6527,14.0379,13.6527,14.0379,99900.0],["2016-02-01",13.9809,14.0379,13.8311,13.9595,48300.0],["2016-02-02",13.8382,13.8382,13.5814,13.6741,50400.0],["2016-02-03",13.7383,13.8239,13.5172,13.7597,45200.0],["2016-02-04",13.7455,13.9737,13.7027,13.8525,50000.0],["2016-02-05",13.8382,13.8739,13.6385,13.7027,64600.0],["2016-02-08",13.6028,13.9095,13.5458,13.8239,46600.0],["2016-02-09",13.6813,13.9523,13.6813,13.8311,34600.0],["2016-02-10",14.0165,14.1592,13.6955,13.7312,37000.0],["2016-02-11",13.5243,13.7169,13.5243,13.6385,28400.0],["2016-02-12",13.7597,13.8168,13.6599,13.7383,70800.0],["2016-02-16",13.7312,13.9595,13.6456,13.7241,93300.0],["2016-02-17",13.8025,13.8025,13.5885,13.6099,50700.0],["2016-02-18",13.6456,13.7597,13.4673,13.4887,39000.0],["2016-02-19",13.4887,13.6171,13.4459,13.5529,65400.0],["2016-02-22",13.6456,13.7312,13.346,13.4744,87400.0],["2016-02-23",13.453,13.5885,13.396,13.4388,58200.0],["2016-02-24",13.4102,13.5172,13.1463,13.4887,113900.0],["2016-02-25",13.5101,13.6599,13.4459,13.503,60700.0],["2016-02-26",13.5315,13.8953,13.5315,13.8311,59100.0],["2016-02-29",13.7811,13.8881,13.61,13.6171,77600.0],["2016-03-01",13.5885,13.9737,13.5885,13.8667,37000.0],["2016-03-02",13.8453,13.9523,13.7312,13.9309,44800.0],["2016-03-03",13.7954,14.0879,13.7954,14.0023,41500.0],["2016-03-04",13.9951,14.1021,13.9167,14.0807,42900.0],["2016-03-07",14.0015,14.2176,13.915,14.1384,22500.0],["2016-03-08",14.0519,14.1312,13.951,13.9654,37900.0],["2016-03-09",13.9582,14.0447,13.9006,14.0159,21400.0],["2016-03-10",13.9871,13.9871,13.7348,13.9222,43500.0],["2016-03-11",13.9726,14.0519,13.8501,14.0231,31000.0],["2016-03-14",14.0375,14.0519,13.8573,13.879,20200.0],["2016-03-15",13.8573,13.8934,13.7348,13.7421,20400.0],["2016-03-16",13.7493,13.9006,13.6195,13.7132,29600.0],["2016-03-17",13.7132,13.9798,13.6556,13.9294,34800.0],["2016-03-18",14.0231,14.0519,13.8357,14.0303,75900.0],["2016-03-21",14.0231,14.0663,13.8645,14.0375,46400.0],["2016-03-22",13.951,14.0735,13.8862,13.9294,57500.0],["2016-03-23",13.9366,13.9366,13.7204,13.7276,31000.0],["2016-03-24",13.7565,13.8069,13.6051,13.7204,32700.0],["2016-03-28",13.742,13.8573,13.5619,13.706,33400.0],["2016-03-29",13.7132,13.8357,13.6195,13.8357,38700.0],["2016-03-30",13.8213,13.9654,13.706,13.8862,84900.0],["2016-03-31",13.9726,14.0951,13.8501,14.0591,166300.0],["2016-04-01",14.0807,14.2032,13.9366,14.1456,34900.0],["2016-04-04",14.1023,14.2465,14.0879,14.2176,47700.0],["2016-04-05",14.0951,14.124,13.9366,13.951,28600.0],["2016-04-06",13.9222,13.9222,13.7276,13.8285,25800.0],["2016-04-07",13.7637,13.7709,13.5547,13.6123,41900.0],["2016-04-08",13.6916,13.7925,13.634,13.7853,33400.0],["2016-04-11",13.7997,13.951,13.706,13.7204,25800.0],["2016-04-12",13.7492,13.9726,13.6844,13.9366,29900.0],["2016-04-13",13.9799,14.2321,13.9799,14.2249,53800.0],["2016-04-14",14.2249,14.2681,14.124,14.16,35700.0],["2016-04-15",14.1023,14.2249,13.951,14.2176,19100.0],["2016-04-18",14.0519,14.2681,14.0519,14.2032,46000.0],["2016-04-19",14.2537,14.2681,14.124,14.1816,46600.0],["2016-04-20",14.16,14.2681,14.1024,14.2321,26400.0],["2016-04-21",14.2609,14.2609,14.1456,14.196,28000.0],["2016-04-22",14.1672,14.3402,14.1528,14.3185,48800.0],["2016-04-25",14.3041,14.4699,14.2465,14.4699,60300.0],["2016-04-26",14.4555,14.6356,14.4555,14.5852,36800.0],["2016-04-27",14.578,14.5924,14.3257,14.3474,44900.0],["2016-04-28",14.3402,14.4122,14.2032,14.2681,96900.0],["2016-04-29",14.2104,14.3113,14.0591,14.2249,35100.0],["2016-05-02",14.2393,14.405,14.16,14.3185,106500.0],["2016-05-03",14.3185,14.5347,14.0591,14.196,55400.0],["2016-05-04",14.1312,14.2249,14.0519,14.1024,31600.0],["2016-05-05",14.1312,14.1312,13.9654,14.0087,50300.0],["2016-05-06",13.7709,14.2321,13.7709,14.0231,37900.0],["2016-05-09",13.9798,14.1024,13.9438,14.0519,25600.0],["2016-05-10",14.1024,14.196,14.0519,14.1168,32000.0],["2016-05-11",14.124,14.2753,14.0519,14.0951,21300.0],["2016-05-12",14.2537,14.2537,13.9726,14.1096,42000.0],["2016-05-13",14.1168,14.1312,13.9726,14.0519,32900.0],["2016-05-16",14.0951,14.2393,14.0807,14.16,33800.0],["2016-05-17",14.0951,14.1528,13.7997,13.8357,78400.0],["2016-05-18",13.7781,14.1456,13.7781,14.0447,62400.0],["2016-05-19",13.9582,14.0591,13.8069,13.9798,49700.0],["2016-05-20",13.9654,14.124,13.9654,14.124,31200.0],["2016-05-23",14.1168,14.1168,13.9798,13.9871,35000.0],["2016-05-24",14.0015,14.2681,14.0015,14.2321,51700.0],["2016-05-25",14.2249,14.369,14.196,14.333,44600.0],["2016-05-26",14.2465,14.405,14.2465,14.3402,61500.0],["2016-05-27",14.369,14.5563,14.3474,14.5419,50700.0],["2016-05-31",14.4987,14.6933,14.2393,14.5491,81000.0],["2016-06-01",14.5131,14.5491,14.4482,14.4915,39400.0],["2016-06-02",14.4122,14.7365,14.3401,14.7365,52700.0],["2016-06-03",14.7077,14.7509,14.4194,14.7221,61400.0],["2016-06-06",14.7148,15.0787,14.7148,14.9695,91100.0],["2016-06-07",14.9695,15.0423,14.8458,14.9113,32700.0],["2016-06-08",14.9186,15.0641,14.9113,15.0205,58000.0],["2016-06-09",14.9986,14.9986,14.6129,14.8603,35500.0],["2016-06-10",14.7949,14.8385,14.5765,14.7075,40100.0],["2016-06-13",14.5911,14.7657,14.562,14.7366,55400.0],["2016-06-14",14.773,14.8603,14.6348,14.8094,31500.0],["2016-06-15",14.8603,15.0204,14.6275,14.6639,70800.0],["2016-06-16",14.5693,14.7585,14.4455,14.7148,51600.0],["2016-06-17",14.7657,14.8676,14.3291,14.5911,144300.0],["2016-06-20",14.7512,15.0132,14.7366,14.9404,94600.0],["2016-06-21",14.9622,15.0423,14.8531,15.035,80000.0],["2016-06-22",14.9695,15.0787,14.9258,14.9695,101800.0],["2016-06-23",15.0568,15.4862,15.0568,15.3552,170200.0],["2016-06-24",14.8021,14.9622,14.5474,14.8167,161700.0],["2016-06-27",14.6857,14.6857,14.3509,14.4746,69600.0],["2016-06-28",14.6129,14.7293,14.4383,14.6566,66700.0],["2016-06-29",14.904,14.9258,14.7366,14.8603,54300.0],["2016-06-30",14.7585,15.297,14.7585,15.297,124000.0],["2016-07-01",15.3261,15.3552,14.8603,15.3261,201100.0],["2016-07-05",15.2824,15.3552,15.0132,15.2606,149500.0],["2016-07-06",15.1587,15.2388,15.0641,15.0932,97200.0],["2016-07-07",15.0932,15.1878,15.0277,15.1151,98900.0],["2016-07-08",15.1514,15.3916,15.0641,15.0932,143700.0],["2016-07-11",14.9986,15.2315,14.904,15.1078,136500.0],["2016-07-12",15.1078,15.2169,14.955,15.0932,266100.0],["2016-07-13",15.1005,15.2752,14.9913,15.1369,174800.0],["2016-07-14",15.2824,15.5662,15.166,15.4061,138900.0],["2016-07-15",15.5007,15.7482,15.297,15.7336,218600.0],["2016-07-18",15.69,15.821,15.5808,15.77,129100.0],["2016-07-19",15.7627,15.8282,15.6754,15.7627,121100.0],["2016-07-20",15.7627,15.8573,15.69,15.8573,71600.0],["2016-07-21",15.7627,15.8282,15.7118,15.7555,96100.0],["2016-07-22",15.7555,16.1775,15.69,16.1557,104800.0],["2016-07-25",16.0829,16.1484,15.69,15.8064,94300.0],["2016-07-26",15.8428,15.952,15.7627,15.901,75500.0],["2016-07-27",16.0247,16.3522,15.7991,15.9228,112100.0],["2016-07-28",14.9622,15.5735,14.5329,15.3479,119000.0],["2016-07-29",15.3916,15.4862,15.3334,15.3479,95400.0],["2016-08-01",15.3989,15.4571,15.3261,15.4207,47100.0],["2016-08-02",15.3916,15.639,15.3916,15.6317,101200.0],["2016-08-03",15.6317,15.821,15.6317,15.7555,115200.0],["2016-08-04",15.7627,15.9083,15.69,15.77,84700.0],["2016-08-05",15.8355,16.1775,15.8355,16.1557,105800.0],["2016-08-08",16.1484,16.2067,15.9592,16.0029,44600.0],["2016-08-09",16.0684,16.1339,15.9374,16.0174,88200.0],["2016-08-10",16.032,16.0393,15.8282,15.8937,47000.0],["2016-08-11",15.9156,16.032,15.8501,15.9883,45500.0],["2016-08-12",15.9665,16.1193,15.7991,16.0247,39500.0],["2016-08-15",16.0174,16.0684,15.9665,15.9738,29200.0],["2016-08-16",15.9665,16.2503,15.9374,16.032,39600.0],["2016-08-17",16.0393,16.2212,15.9956,16.112,37800.0],["2016-08-18",16.1048,16.1703,16.032,16.1048,29400.0],["2016-08-19",16.0757,16.3013,16.0757,16.2794,49900.0],["2016-08-22",16.243,16.3813,16.2358,16.3522,45400.0],["2016-08-23",16.4031,16.4832,16.3158,16.3668,38400.0],["2016-08-24",16.3449,16.4541,16.243,16.3668,33000.0],["2016-08-25",16.3595,16.4323,16.2867,16.4177,31200.0],["2016-08-26",16.4177,16.4977,16.2794,16.3886,48100.0],["2016-08-29",16.4541,16.4614,16.3813,16.4104,28100.0],["2016-08-30",16.4686,16.7961,16.4614,16.7816,91500.0],["2016-08-31",16.8543,17.0799,16.7088,16.9853,94700.0],["2016-09-01",17.0217,17.0217,16.7088,16.8907,99400.0],["2016-09-02",16.9641,17.177,16.8467,17.1109,30100.0],["2016-09-06",17.0816,17.2137,17.0596,17.1183,86200.0],["2016-09-07",17.0596,17.2945,17.0596,17.2798,63500.0],["2016-09-08",17.2798,17.3165,17.1256,17.2871,67600.0],["2016-09-09",17.2357,17.2724,17.0742,17.0963,67900.0],["2016-09-12",17.2064,17.3899,16.9641,17.3899,72400.0],["2016-09-13",17.2945,17.3091,17.0449,17.177,54700.0],["2016-09-14",17.2137,17.2357,17.0889,17.1256,57400.0],["2016-09-15",17.1697,17.3165,16.9201,17.3091,46600.0],["2016-09-16",17.3752,17.3752,16.3255,16.832,346400.0],["2016-09-19",16.9274,17.1844,16.9274,17.1697,62400.0],["2016-09-20",17.2211,17.2945,17.0669,17.0742,21200.0],["2016-09-21",17.1697,17.2357,17.0522,17.2137,28800.0],["2016-09-22",17.2137,17.4633,17.2137,17.456,66100.0],["2016-09-23",17.3458,17.4046,17.2431,17.2651,40500.0],["2016-09-26",17.2504,17.2504,16.9935,16.9935,48600.0],["2016-09-27",17.0375,17.2651,17.0082,17.2284,39500.0],["2016-09-28",17.3238,17.3238,17.0302,17.2357,44600.0],["2016-09-29",17.2578,17.2724,17.0963,17.1183,54700.0],["2016-09-30",17.2431,17.4486,17.1183,17.1476,87800.0],["2016-10-03",17.2064,17.2871,16.9495,17.0008,54700.0],["2016-10-04",17.0742,17.1623,16.9201,17.0522,37200.0],["2016-10-05",17.1109,17.2871,17.0155,17.2064,42700.0],["2016-10-06",17.2578,17.2724,17.0889,17.2357,20600.0],["2016-10-07",17.2357,17.4633,17.1183,17.3385,53000.0],["2016-10-10",17.1476,17.4633,17.1256,17.4486,41900.0],["2016-10-11",17.4192,17.4339,17.1476,17.2871,30900.0],["2016-10-12",17.1917,17.4706,17.1917,17.3091,40600.0],["2016-10-13",17.199,17.2431,17.1036,17.133,47600.0],["2016-10-14",17.2504,17.3312,17.2137,17.2431,27100.0],["2016-10-17",17.3238,17.3972,17.177,17.2504,26200.0],["2016-10-18",17.3238,17.4339,17.177,17.3605,30600.0],["2016-10-19",17.3605,17.4706,17.2504,17.3238,44700.0],["2016-10-20",17.3238,17.4339,17.2504,17.3238,73000.0],["2016-10-21",17.177,17.5073,17.177,17.3972,46900.0],["2016-10-24",17.3605,17.6174,17.2504,17.3972,91400.0],["2016-10-25",17.3238,17.544,17.3238,17.5073,35700.0],["2016-10-26",17.5073,17.544,17.177,17.177,42400.0],["2016-10-27",17.1036,17.3972,17.0302,17.2871,60200.0],["2016-10-28",17.3605,17.3972,16.7072,17.2137,76200.0],["2016-10-31",17.2504,17.4706,17.1403,17.4339,84900.0],["2016-11-01",17.3972,17.544,17.1036,17.177,51500.0],["2016-11-02",17.1036,17.177,16.9935,17.0302,36000.0],["2016-11-03",17.1256,17.2137,16.8173,17.1036,42300.0],["2016-11-04",17.1036,17.199,16.9201,17.0669,46800.0],["2016-11-07",17.3238,17.3238,16.9568,17.1403,128400.0],["2016-11-08",17.1036,17.177,16.9568,16.9935,105400.0],["2016-11-09",17.0669,17.7643,17.0522,17.7276,111400.0],["2016-11-10",17.7643,18.7185,17.6028,18.3515,226300.0],["2016-11-11",18.3515,19.1957,18.2414,19.1223,189300.0],["2016-11-14",18.9021,19.7095,18.7039,19.6361,146400.0],["2016-11-15",19.0856,20.2601,18.6451,20.2234,234500.0],["2016-11-16",20.0398,20.6638,19.9664,20.1133,211500.0],["2016-11-17",20.0031,20.4803,19.1957,20.0398,161000.0],["2016-11-18",20.1133,20.2234,19.8563,20.15,105400.0],["2016-11-21",20.1867,20.1867,19.893,20.0765,144000.0],["2016-11-22",20.0398,20.3335,19.9297,20.2234,97100.0],["2016-11-23",20.0031,20.517,20.0031,20.4436,99700.0],["2016-11-25",20.5537,20.8473,20.517,20.6638,68000.0],["2016-11-28",20.5537,20.6271,20.4069,20.517,70300.0],["2016-11-29",20.7005,21.1042,20.3702,20.7739,88900.0],["2016-11-30",20.9941,21.1776,20.7739,20.9574,95000.0],["2016-12-01",20.9574,21.4346,20.9574,21.3979,114400.0],["2016-12-02",21.2511,21.3245,20.9574,20.9941,135000.0],["2016-12-05",21.1789,21.6816,20.8093,21.5485,165600.0],["2016-12-06",21.6225,21.8442,21.4007,21.8073,105300.0],["2016-12-07",21.8073,22.103,21.8073,21.9921,147700.0],["2016-12-08",21.9551,22.5835,21.9551,22.5465,144200.0],["2016-12-09",22.5465,22.99,22.1991,22.9161,231000.0],["2016-12-12",22.7683,23.027,22.3247,22.3617,163900.0],["2016-12-13",22.5095,22.8052,22.3247,22.5465,128200.0],["2016-12-14",22.3987,22.8052,22.3247,22.5465,102500.0],["2016-12-15",22.5835,23.027,22.4356,22.8422,101300.0],["2016-12-16",22.9161,22.9161,22.5835,22.6944,243400.0],["2016-12-19",22.7313,22.9161,22.4356,22.7313,79100.0],["2016-12-20",22.8792,22.9531,22.5465,22.8422,115200.0],["2016-12-21",22.8792,22.8792,22.5835,22.6204,81300.0],["2016-12-22",22.6574,22.8792,22.4208,22.6204,98400.0],["2016-12-23",22.4726,22.7313,22.4726,22.6574,40900.0],["2016-12-27",22.6574,23.1748,22.6574,23.027,59000.0],["2016-12-28",23.1748,23.2857,22.8422,23.027,103900.0],["2016-12-29",22.8792,23.1009,22.7313,23.1009,58800.0],["2016-12-30",23.064,23.064,22.7313,22.8422,54700.0],["2017-01-03",22.9161,23.027,22.5465,22.8052,122800.0],["2017-01-04",22.7313,22.9161,22.6204,22.6944,83600.0],["2017-01-05",22.6574,22.6574,22.1399,22.3617,156300.0],["2017-01-06",22.5465,22.5835,21.9182,21.9921,109800.0],["2017-01-09",21.8073,21.8442,21.2529,21.5485,211700.0],["2017-01-10",21.4007,21.9182,21.2898,21.8442,169900.0],["2017-01-11",21.9551,22.1769,21.7703,22.1769,98000.0],["2017-01-12",22.1769,22.1769,21.4968,21.5855,140600.0],["2017-01-13",21.6964,21.9182,21.3637,21.6225,163800.0],["2017-01-17",21.5116,21.5116,20.4397,20.4397,153100.0],["2017-01-18",20.5136,20.8832,20.1071,20.8832,140800.0],["2017-01-19",20.8832,21.105,20.8463,20.9941,133200.0],["2017-01-20",21.0311,21.1789,20.8463,21.105,134100.0],["2017-01-23",21.105,21.3637,21.0311,21.1789,101600.0],["2017-01-24",21.2529,21.6594,21.068,21.5485,100100.0],["2017-01-25",21.6964,22.029,21.6594,21.9921,134100.0],["2017-01-26",21.8073,22.103,21.6594,21.6964,122800.0],["2017-01-27",21.6668,21.8073,21.5485,21.6225,84400.0],["2017-01-30",21.4377,21.5486,20.8832,20.9941,135500.0],["2017-01-31",20.9941,21.105,20.6245,20.8093,74600.0],["2017-02-01",20.8832,21.142,20.4767,20.5875,127000.0],["2017-02-02",20.5506,20.6615,20.4027,20.6245,100800.0],["2017-02-03",20.7354,20.9941,20.6245,20.8463,97900.0],["2017-02-06",20.7724,20.8463,20.4027,20.4027,117600.0],["2017-02-07",20.5506,20.5506,20.0701,20.2179,128200.0],["2017-02-08",20.0331,20.2179,19.8483,20.181,73200.0],["2017-02-09",20.107,20.5136,20.107,20.4027,58100.0],["2017-02-10",20.5506,20.6984,20.3288,20.6245,57700.0],["2017-02-13",20.7724,20.9424,20.181,20.6245,158400.0],["2017-02-14",20.6245,20.9572,20.5136,20.8093,76800.0],["2017-02-15",20.7724,21.1789,20.7724,21.105,64600.0],["2017-02-16",21.142,21.142,20.8832,20.9941,149000.0],["2017-02-17",21.0311,21.3637,20.9793,21.3637,76100.0],["2017-02-21",21.4007,21.4007,20.8463,20.9202,50900.0],["2017-02-22",20.8093,21.105,20.7724,21.068,91200.0],["2017-02-23",21.1789,21.1789,20.8093,21.068,53000.0],["2017-02-24",20.8093,21.068,20.5136,20.9202,50300.0],["2017-02-27",20.9941,21.105,20.8093,20.9572,56100.0],["2017-02-28",20.9941,20.9941,20.5506,20.5875,96300.0],["2017-03-01",20.8832,21.0311,20.8093,20.9202,113700.0],["2017-03-02",20.8832,20.8832,20.4027,20.4027,46700.0],["2017-03-03",20.5506,20.6245,20.2919,20.4767,48000.0],["2017-03-06",20.3277,20.5884,19.881,20.4394,67200.0],["2017-03-07",20.365,20.5884,20.2533,20.5511,93300.0],["2017-03-08",20.5884,20.6628,20.0671,20.0671,89000.0],["2017-03-09",20.0671,20.365,19.9554,19.9554,41200.0],["2017-03-10",20.1788,20.1788,19.8065,19.9927,49700.0],["2017-03-13",19.9182,20.149,19.9182,20.0299,23200.0],["2017-03-14",19.9554,20.216,19.7693,20.1788,57500.0],["2017-03-15",20.2533,20.5511,20.1416,20.4394,117400.0],["2017-03-16",20.4767,20.8117,20.4767,20.8117,145800.0],["2017-03-17",20.7373,21.0723,20.6628,20.9979,182200.0],["2017-03-20",20.9607,20.9607,20.5884,20.6628,71300.0],["2017-03-21",20.7373,20.9607,19.6576,19.6948,91800.0],["2017-03-22",19.5087,19.6948,19.2108,19.397,91200.0],["2017-03-23",19.397,19.8438,19.3598,19.5831,58900.0],["2017-03-24",19.5459,19.9182,19.4342,19.5459,70000.0],["2017-03-27",19.1736,19.6576,19.1736,19.5459,33200.0],["2017-03-28",19.5087,19.7321,19.397,19.6948,54900.0],["2017-03-29",19.6576,19.7321,19.397,19.4714,53400.0],["2017-03-30",19.5831,19.7172,19.4938,19.6576,108000.0],["2017-03-31",19.6576,19.6576,19.2853,19.2853,199500.0],["2017-04-03",19.397,19.7321,19.1736,19.2481,129300.0],["2017-04-04",19.2108,19.5087,19.0991,19.4342,155000.0],["2017-04-05",19.5831,19.6204,19.2108,19.2108,117900.0],["2017-04-06",19.2108,19.5459,19.1736,19.4714,91700.0],["2017-04-07",19.397,19.5831,19.3225,19.4714,66500.0],["2017-04-10",19.4342,19.5831,19.4342,19.5459,84200.0],["2017-04-11",19.397,19.9554,19.397,19.9554,81300.0],["2017-04-12",19.9554,20.0671,19.8437,20.0299,113600.0],["2017-04-13",19.9182,19.9927,19.7693,19.881,125400.0],["2017-04-17",19.9182,20.1788,19.7321,20.1788,79100.0],["2017-04-18",20.0299,20.2905,19.9182,20.2905,117900.0],["2017-04-19",20.2905,20.5884,20.1788,20.3277,105000.0],["2017-04-20",20.4022,20.9234,20.365,20.9234,102600.0],["2017-04-21",20.8117,21.1468,20.8117,20.9607,96100.0],["2017-04-24",21.333,21.5563,21.2213,21.3702,93900.0],["2017-04-25",21.5936,21.7425,21.4819,21.5936,147600.0],["2017-04-26",21.5563,22.3009,21.4819,22.0031,152300.0],["2017-04-27",22.0776,22.8966,21.0947,22.8594,135100.0],["2017-04-28",22.5243,22.8966,22.2637,22.5616,182400.0],["2017-05-01",22.6732,22.8222,22.2265,22.2637,126200.0],["2017-05-02",22.2637,22.4126,21.9659,22.0403,85900.0],["2017-05-03",21.8914,22.1148,21.8393,22.0031,65900.0],["2017-05-04",22.1893,22.5616,22.0403,22.4871,85200.0],["2017-05-05",22.636,22.6956,22.1893,22.6733,76700.0],["2017-05-08",22.6733,22.7849,22.5243,22.636,66300.0],["2017-05-09",22.7105,22.7477,22.3754,22.5988,61900.0],["2017-05-10",22.5243,22.636,22.1371,22.152,60000.0],["2017-05-11",22.1148,22.2265,21.7053,21.8169,32500.0],["2017-05-12",21.668,21.8914,21.5191,21.668,56500.0],["2017-05-15",21.668,21.9659,21.5936,21.8914,147800.0],["2017-05-16",21.9286,22.0031,21.6308,21.7797,44100.0],["2017-05-17",21.3702,21.668,20.8862,20.9979,72900.0],["2017-05-18",20.9607,21.2957,20.9234,21.0351,59100.0],["2017-05-19",20.9979,21.2213,20.7,20.9607,82500.0],["2017-05-22",21.1096,21.2213,20.8788,21.184,47200.0],["2017-05-23",21.2585,21.5191,21.1096,21.4446,36700.0],["2017-05-24",21.3702,21.7053,21.0723,21.2213,47400.0],["2017-05-25",21.2957,21.5266,20.9234,21.2585,91000.0],["2017-05-26",21.2213,21.3702,20.9607,20.9979,102600.0],["2017-05-30",20.9607,20.9979,20.5139,20.5139,65200.0],["2017-05-31",20.4767,20.7001,20.1788,20.5139,49000.0],["2017-06-01",21.3702,21.3702,20.3277,20.8862,51900.0],["2017-06-02",20.7745,21.333,20.7373,20.9607,56100.0],["2017-06-05",20.9607,21.2231,20.9607,21.1856,180700.0],["2017-06-06",21.1107,21.3731,20.9232,21.1856,164300.0],["2017-06-07",21.2231,21.4856,21.0731,21.2981,50200.0],["2017-06-08",21.3206,22.3105,21.2981,21.9356,52700.0],["2017-06-09",22.0106,22.648,22.0106,22.573,91800.0],["2017-06-12",22.498,23.023,21.9356,22.273,68300.0],["2017-06-13",22.3555,22.723,22.2355,22.6855,93600.0],["2017-06-14",22.498,22.6105,22.0856,22.3855,62900.0],["2017-06-15",22.1231,22.6105,22.1231,22.4605,71300.0],["2017-06-16",22.1605,22.5355,22.1605,22.3105,159600.0],["2017-06-19",22.3105,22.5355,22.0481,22.1231,37600.0],["2017-06-20",22.0106,22.198,21.9731,21.9731,37100.0],["2017-06-21",22.0481,22.1081,21.8981,21.9356,73000.0],["2017-06-22",21.9731,22.0106,21.7481,21.8981,64200.0],["2017-06-23",21.9731,21.9731,21.7481,21.8606,183400.0],["2017-06-26",21.8606,22.0106,21.7106,21.8981,61800.0],["2017-06-27",21.8981,22.1605,21.7481,22.0481,96500.0],["2017-06-28",22.0856,22.6105,21.5081,22.5355,74800.0],["2017-06-29",22.798,22.798,22.348,22.7605,59900.0],["2017-06-30",22.6855,22.723,22.273,22.4605,61300.0],["2017-07-03",22.6855,22.948,22.3105,22.723,42200.0],["2017-07-05",22.648,22.723,22.2355,22.6855,51500.0],["2017-07-06",22.648,22.873,22.3105,22.348,109300.0],["2017-07-07",22.423,22.798,21.6731,22.798,120900.0],["2017-07-10",22.6855,22.723,22.348,22.3855,47500.0],["2017-07-11",22.423,22.498,22.1231,22.348,61900.0],["2017-07-12",22.3105,22.6855,22.273,22.498,41800.0],["2017-07-13",22.4605,22.648,22.3855,22.6105,47300.0],["2017-07-14",22.423,22.573,22.2355,22.3855,71500.0],["2017-07-17",22.348,22.6105,22.273,22.3855,54600.0],["2017-07-18",22.2355,22.648,22.1981,22.348,49100.0],["2017-07-19",22.348,22.723,22.273,22.6105,85600.0],["2017-07-20",22.573,22.873,22.423,22.498,73600.0],["2017-07-21",22.723,22.723,22.2355,22.3105,65600.0],["2017-07-24",22.273,22.498,22.1605,22.3855,43500.0],["2017-07-25",22.498,22.8355,22.378,22.723,91500.0],["2017-07-26",22.7605,22.8355,22.273,22.498,39600.0],["2017-07-27",22.498,22.723,22.1606,22.723,56800.0],["2017-07-28",22.6855,22.798,22.6105,22.7605,33800.0],["2017-07-31",22.798,23.023,22.6855,22.873,47600.0],["2017-08-01",23.023,23.098,22.8355,23.098,104100.0],["2017-08-02",23.098,23.173,22.6105,22.6105,36900.0],["2017-08-03",22.6105,22.723,22.3855,22.6105,73200.0],["2017-08-04",22.573,22.798,22.5355,22.648,32500.0],["2017-08-07",22.6105,22.6855,22.423,22.5355,37100.0],["2017-08-08",22.5355,22.9105,22.4605,22.4605,32300.0],["2017-08-09",22.3105,22.4605,22.198,22.3855,48700.0],["2017-08-10",22.3105,22.498,22.198,22.3105,78600.0],["2017-08-11",22.3105,22.348,22.0481,22.273,98600.0],["2017-08-14",22.2355,22.5355,22.1605,22.423,160000.0],["2017-08-15",22.498,22.5355,22.1231,22.1981,64800.0],["2017-08-16",22.0856,22.3105,21.7856,22.0856,65800.0],["2017-08-17",22.0481,22.1231,21.5231,21.5606,73200.0],["2017-08-18",21.3731,21.8606,21.2981,21.6356,115600.0],["2017-08-21",21.7481,21.9731,21.4481,21.7856,99800.0],["2017-08-22",21.9731,22.198,21.7931,21.9731,119100.0],["2017-08-23",21.8231,22.0856,21.8231,21.9731,25000.0],["2017-08-24",22.0856,22.0856,21.7106,21.8981,28000.0],["2017-08-25",21.8981,22.1231,21.7481,22.0106,35500.0],["2017-08-28",22.0106,22.0481,21.5081,21.8606,50000.0],["2017-08-29",21.7106,21.9731,21.6731,21.7856,24300.0],["2017-08-30",21.7481,22.0106,21.6356,21.7481,30100.0],["2017-08-31",21.8606,22.198,21.7106,21.8606,48600.0],["2017-09-01",21.7481,22.273,20.8857,22.2355,64200.0],["2017-09-05",22.1606,22.3105,21.5231,21.5981,41900.0],["2017-09-06",21.6356,21.7106,21.3356,21.3356,71400.0],["2017-09-07",21.3731,21.3731,20.6982,20.8482,59500.0],["2017-09-08",20.7732,21.2606,20.7732,21.0357,32600.0],["2017-09-11",21.1856,21.5606,21.1856,21.4856,73300.0],["2017-09-12",21.5611,22.0369,21.5611,21.8632,28100.0],["2017-09-13",21.8632,22.2031,21.6367,21.9765,43100.0],["2017-09-14",21.9765,22.052,21.7877,21.9387,34000.0],["2017-09-15",21.9765,22.4674,21.9765,22.3919,167900.0],["2017-09-18",22.3919,22.8827,22.3919,22.845,108300.0],["2017-09-19",22.9205,22.9583,22.5807,22.9583,57300.0],["2017-09-20",22.9583,23.3736,22.7317,23.1848,72700.0],["2017-09-21",23.1848,23.6379,23.1471,23.4869,127200.0],["2017-09-22",23.4491,23.7512,23.3359,23.7512,58700.0],["2017-09-25",23.6002,23.7135,22.9583,23.1093,109300.0],["2017-09-26",23.0715,23.3359,22.9205,23.2603,95300.0],["2017-09-27",23.4114,24.2799,23.4114,24.1288,229200.0],["2017-09-28",24.0911,24.3554,23.8267,24.3176,157000.0],["2017-09-29",24.4309,24.4309,24.0911,24.1666,106700.0],["2017-10-02",24.2421,24.3554,23.9778,24.3176,79100.0],["2017-10-03",24.3554,24.3554,23.94,24.2799,73400.0],["2017-10-04",23.4114,24.0155,23.4114,23.5624,180600.0],["2017-10-05",23.7135,23.9023,23.4491,23.7135,65600.0],["2017-10-06",23.6757,23.94,23.5247,23.7135,159300.0],["2017-10-09",23.8267,24.0155,23.6757,23.9023,71600.0],["2017-10-10",23.8645,24.1288,23.7135,24.0911,147500.0],["2017-10-11",23.94,24.0911,23.8645,23.94,70500.0],["2017-10-12",24.0911,24.1666,23.7512,23.789,77200.0],["2017-10-13",23.8268,24.0156,23.7512,23.8645,87700.0],["2017-10-16",23.8645,24.0533,23.8267,24.0155,92600.0],["2017-10-17",24.0307,24.2044,23.5624,23.7135,47800.0],["2017-10-18",23.7512,23.8267,23.4491,23.4869,113400.0],["2017-10-19",23.3736,23.6379,23.3736,23.6002,120300.0],["2017-10-20",23.8645,24.0911,23.7512,24.0533,66000.0],["2017-10-23",24.0911,24.0911,23.7512,23.8268,60300.0],["2017-10-24",23.9778,24.1666,23.94,24.0533,61800.0],["2017-10-25",24.0911,24.3176,23.2452,24.1666,82100.0],["2017-10-26",24.3176,24.3176,22.6939,23.2226,280300.0],["2017-10-27",23.1848,23.1848,22.5278,22.6184,103700.0],["2017-10-30",22.4674,22.4674,21.7499,21.8255,68800.0],["2017-10-31",21.901,22.2786,21.7952,22.1275,93300.0],["2017-11-01",22.2408,22.4296,21.7348,21.9387,65000.0],["2017-11-02",21.901,22.3163,21.8255,22.2031,45500.0],["2017-11-03",22.2031,22.2031,21.901,22.052,81400.0],["2017-11-06",22.0898,22.1653,21.901,22.1275,61900.0],["2017-11-07",22.1653,22.2408,21.7499,21.8255,163600.0],["2017-11-08",21.6744,21.6744,21.3723,21.5611,84100.0],["2017-11-09",21.3346,21.6367,21.2213,21.5234,87400.0],["2017-11-10",21.4856,21.8632,21.4856,21.5234,61300.0],["2017-11-13",21.5234,21.6744,21.3723,21.6367,90000.0],["2017-11-14",21.5611,21.901,21.5611,21.6367,86800.0],["2017-11-15",21.4856,21.9765,21.4856,21.7122,57900.0],["2017-11-16",21.8632,22.1275,21.5234,21.8632,54500.0],["2017-11-17",21.7122,21.9387,21.6366,21.901,55100.0],["2017-11-20",21.8632,22.1653,21.7877,22.1653,44500.0],["2017-11-21",22.2786,22.3541,21.9387,22.2031,53100.0],["2017-11-22",22.2408,22.2786,21.9387,21.9765,41000.0],["2017-11-24",22.0143,22.1275,21.7499,21.7877,21000.0],["2017-11-27",21.7499,22.0143,21.7499,21.8255,53500.0],["2017-11-28",21.9387,22.6562,21.901,22.6562,46700.0],["2017-11-29",22.6939,23.5624,22.6562,23.4869,82900.0],["2017-11-30",22.052,22.1275,21.1835,21.2213,1435900.0],["2017-12-01",21.2968,21.5234,20.9947,21.3346,245900.0],["2017-12-04",21.4856,21.7877,21.4856,21.6367,135900.0],["2017-12-05",21.7122,21.7122,21.108,21.108,106500.0],["2017-12-06",21.108,21.4327,20.8437,21.0325,150700.0],["2017-12-07",20.9192,21.4856,20.9192,21.259,109900.0],["2017-12-08",21.3346,21.4101,21.1835,21.2968,101700.0],["2017-12-11",21.2591,21.4479,21.2213,21.3346,154100.0],["2017-12-12",21.3346,21.6367,21.2968,21.5234,92800.0],["2017-12-13",21.5611,21.5611,21.259,21.2968,141400.0],["2017-12-14",21.3346,21.4705,20.8512,21.108,156500.0],["2017-12-15",21.146,21.6785,21.146,21.6405,648500.0],["2017-12-18",21.7546,21.9828,21.3362,21.5264,145300.0],["2017-12-19",21.6024,21.6785,21.3362,21.4123,132300.0],["2017-12-20",21.5264,21.6252,21.3742,21.4123,139300.0],["2017-12-21",21.4503,22.0208,21.4123,21.7546,131700.0],["2017-12-22",21.7926,21.7926,21.4123,21.4503,180500.0],["2017-12-26",21.4883,21.7165,21.3742,21.6405,102600.0],["2017-12-27",21.6405,21.7546,21.359,21.4123,75700.0],["2017-12-28",21.4503,21.7546,21.2221,21.6405,131100.0],["2017-12-29",21.6785,21.6785,21.1841,21.3362,226100.0],["2018-01-02",21.4883,21.6024,21.108,21.3362,171500.0],["2018-01-03",21.2601,21.4123,21.108,21.1841,135600.0],["2018-01-04",21.2982,21.4959,21.146,21.146,73500.0],["2018-01-05",21.1841,21.5644,21.07,21.5264,166000.0],["2018-01-08",21.5264,21.5644,21.2601,21.4503,117100.0],["2018-01-09",21.4503,21.8306,21.4503,21.4883,72900.0],["2018-01-10",21.6024,21.9828,21.3742,21.7546,128400.0],["2018-01-11",21.7546,21.9447,21.7165,21.7926,141500.0],["2018-01-12",21.8306,22.1349,21.5872,21.7165,257700.0],["2018-01-16",21.7165,22.0208,21.4503,21.5264,98800.0],["2018-01-17",21.6405,21.6785,21.3742,21.6405,98300.0],["2018-01-18",21.6405,21.7165,21.4503,21.5644,92800.0],["2018-01-19",21.5264,21.9447,21.4579,21.9447,124700.0],["2018-01-22",21.8687,21.8687,21.4883,21.5644,67100.0],["2018-01-23",21.5264,21.6252,21.4123,21.5264,64200.0],["2018-01-24",21.4883,21.5644,21.2221,21.2221,62100.0],["2018-01-25",21.6024,21.8687,21.2601,21.6785,231400.0],["2018-01-26",21.6785,21.6785,20.9939,21.108,95500.0],["2018-01-29",21.108,21.4503,21.108,21.3362,135000.0],["2018-01-30",21.2601,21.4503,21.108,21.2601,105200.0],["2018-01-31",21.2601,21.4503,21.146,21.2982,108000.0],["2018-02-01",21.1841,21.4503,21.108,21.2982,130900.0],["2018-02-02",21.2221,21.5264,21.1841,21.2982,89300.0],["2018-02-05",21.108,21.3742,20.6516,20.6516,143300.0],["2018-02-06",20.4234,20.9178,20.3093,20.4995,191100.0],["2018-02-07",20.4615,20.8646,20.3854,20.6896,67800.0],["2018-02-08",20.6516,20.7657,20.4234,20.4234,88500.0],["2018-02-09",20.6516,20.9178,20.4234,20.6896,169100.0],["2018-02-12",20.7657,20.9559,20.3854,20.4995,140100.0],["2018-02-13",20.4234,20.6744,20.2409,20.6136,44900.0],["2018-02-14",20.4615,20.9178,20.4615,20.8037,67700.0],["2018-02-15",20.9178,21.07,20.6136,20.9939,72800.0],["2018-02-16",20.9178,21.4123,20.9178,21.3742,69200.0],["2018-02-20",21.2982,21.5264,20.8418,20.9178,55700.0],["2018-02-21",20.9178,21.4123,20.9178,21.2982,43300.0],["2018-02-22",21.3362,21.6024,21.07,21.1841,106400.0],["2018-02-23",21.2601,21.5264,21.1841,21.3362,84400.0],["2018-02-26",21.4123,21.6405,21.2601,21.6024,117800.0],["2018-02-27",21.6024,21.7546,21.108,21.146,86600.0],["2018-02-28",21.2221,21.2982,20.8038,20.8418,177100.0],["2018-03-01",20.8418,21.4503,20.6136,21.2221,131700.0],["2018-03-02",21.146,21.6024,20.8418,21.5264,82200.0],["2018-03-05",21.3742,21.7546,21.1841,21.6405,76000.0],["2018-03-06",21.7546,21.7546,21.3742,21.6785,103200.0],["2018-03-07",21.6024,21.8306,21.5644,21.7165,92100.0],["2018-03-08",21.7926,21.7926,21.4123,21.5644,53300.0],["2018-03-09",21.6024,22.0208,21.5264,21.9828,85300.0],["2018-03-12",21.9828,21.9828,21.7546,21.8687,99200.0],["2018-03-13",22.1368,22.1368,21.8687,21.8687,136700.0],["2018-03-14",21.9453,21.9453,21.6389,21.7767,119700.0],["2018-03-15",21.7921,21.9453,21.6389,21.8304,110500.0],["2018-03-16",21.8304,21.9836,21.7538,21.8687,505400.0],["2018-03-19",21.7921,21.9836,21.6389,21.9453,134300.0],["2018-03-20",22.0219,22.0219,21.6772,21.6772,69700.0],["2018-03-21",21.6772,21.907,21.5623,21.6772,113400.0],["2018-03-22",21.5623,21.6772,21.2176,21.2559,127700.0],["2018-03-23",21.3708,21.3708,20.4133,20.5282,161500.0],["2018-03-26",20.758,21.2942,20.6048,21.2559,144700.0],["2018-03-27",21.2559,21.524,21.0491,21.141,146500.0],["2018-03-28",21.1793,21.5623,21.0644,21.3708,170800.0],["2018-03-29",21.4474,21.524,21.2176,21.2176,95800.0],["2018-04-02",21.2942,21.4857,20.8729,21.1027,128400.0],["2018-04-03",21.1793,21.4091,21.0644,21.3325,127500.0],["2018-04-04",21.141,21.5623,21.141,21.3708,131400.0],["2018-04-05",21.4474,21.5623,21.141,21.524,97200.0],["2018-04-06",21.4474,21.5623,21.1027,21.2559,79300.0],["2018-04-09",21.3708,21.5623,21.2559,21.2942,146600.0],["2018-04-10",21.4474,21.5623,21.2942,21.3708,167900.0],["2018-04-11",21.3325,21.4474,21.1793,21.3325,101700.0],["2018-04-12",20.9878,21.6006,20.9878,21.4474,293100.0],["2018-04-13",21.6006,21.6006,21.2559,21.3325,79700.0],["2018-04-16",21.4091,21.5469,21.2559,21.4091,76700.0],["2018-04-17",21.5623,21.6006,21.2176,21.2942,92200.0],["2018-04-18",21.2942,21.4091,21.2176,21.2559,62800.0],["2018-04-19",21.2176,21.5623,21.2176,21.524,121100.0],["2018-04-20",21.4474,21.6006,21.4091,21.524,79500.0],["2018-04-23",21.5623,21.7538,21.5623,21.7155,81900.0],["2018-04-24",21.7538,22.1368,21.7155,21.9836,73800.0],["2018-04-25",21.9836,22.2133,21.7538,22.0219,84600.0],["2018-04-26",22.0984,22.4814,21.8304,22.4048,99100.0],["2018-04-27",22.3665,22.558,22.2516,22.2899,107100.0],["2018-04-30",22.2899,22.3282,21.9453,22.0219,97400.0],["2018-05-01",21.9836,22.0219,21.6006,21.9836,92800.0],["2018-05-02",22.0219,22.2516,21.8304,22.1368,76500.0],["2018-05-03",22.0602,22.2133,21.8687,22.175,78000.0],["2018-05-04",22.0602,22.6346,21.9453,22.4814,111500.0],["2018-05-07",22.4814,22.558,22.2899,22.558,64000.0],["2018-05-08",22.558,22.7495,22.3665,22.7495,79500.0],["2018-05-09",22.7495,22.941,22.5963,22.8261,55200.0],["2018-05-10",22.8644,22.9027,22.6346,22.7495,53200.0],["2018-05-11",22.7878,22.9027,22.6729,22.7495,42200.0],["2018-05-14",22.6729,22.7878,22.4814,22.5197,41600.0],["2018-05-15",22.4431,22.8644,22.4431,22.6346,79300.0],["2018-05-16",22.6729,22.9027,22.6346,22.7495,66600.0],["2018-05-17",22.7112,22.9027,22.5963,22.8261,205000.0],["2018-05-18",22.941,22.9793,22.5963,22.6346,109200.0],["2018-05-21",22.6729,22.941,22.6729,22.8261,85500.0],["2018-05-22",22.941,23.0942,22.8261,22.8644,177000.0],["2018-05-23",22.9027,23.0176,22.6346,22.7878,115600.0],["2018-05-24",22.7495,22.7495,22.4431,22.7112,64600.0],["2018-05-25",22.6729,22.8644,22.6346,22.7112,74700.0],["2018-05-29",22.6346,22.6729,22.2516,22.3665,105000.0],["2018-05-30",22.4431,22.7495,22.4048,22.558,129300.0],["2018-05-31",22.558,22.6346,22.2133,22.2899,114900.0],["2018-06-01",22.2517,22.3665,21.7538,21.7921,255300.0],["2018-06-04",21.7538,21.8304,21.3708,21.7538,140900.0],["2018-06-05",21.7152,22.0623,21.7152,22.0238,89700.0],["2018-06-06",21.9852,22.2937,21.9852,22.178,177100.0],["2018-06-07",22.178,22.3323,22.0623,22.1395,49400.0],["2018-06-08",22.1009,22.2166,21.9466,22.0238,69000.0],["2018-06-11",21.9852,22.3169,21.6998,21.908,105800.0],["2018-06-12",21.8695,21.908,21.5609,21.5609,108900.0],["2018-06-13",21.5609,21.8309,21.5609,21.638,121600.0],["2018-06-14",21.638,21.7538,21.4838,21.6766,78400.0],["2018-06-15",21.6766,21.908,21.5223,21.7152,230500.0],["2018-06-18",21.638,22.0623,21.5609,21.8695,98900.0],["2018-06-19",21.7538,22.1395,21.7538,22.1009,58200.0],["2018-06-20",22.1395,22.3709,21.9466,22.3709,71000.0],["2018-06-21",22.3709,22.4095,22.0238,22.2166,78700.0],["2018-06-22",22.2552,22.3323,21.908,22.1395,221900.0],["2018-06-25",22.0623,22.1395,21.8695,21.908,62100.0],["2018-06-26",21.8695,22.0623,21.6998,22.0238,54100.0],["2018-06-27",21.9852,21.9852,21.4452,21.5223,133900.0],["2018-06-28",21.5609,21.7152,21.3681,21.4838,72800.0],["2018-06-29",21.5223,21.5995,21.2138,21.2138,116400.0],["2018-07-02",21.2138,21.7152,21.0595,21.7152,148700.0],["2018-07-03",21.7538,21.8695,21.638,21.7538,53100.0],["2018-07-05",21.8309,21.8695,21.6766,21.7923,77200.0],["2018-07-06",21.8309,21.9466,21.4066,21.7538,66000.0],["2018-07-09",21.8309,22.1009,21.8309,21.908,96500.0],["2018-07-10",21.908,22.0238,21.4452,21.5223,64800.0],["2018-07-11",21.4452,21.6766,21.4066,21.4452,41900.0],["2018-07-12",21.4838,21.8309,21.0595,21.1752,44800.0],["2018-07-13",21.1366,21.2523,21.0209,21.0209,64300.0],["2018-07-16",21.0595,21.2523,21.0595,21.2523,74500.0],["2018-07-17",21.2523,21.3295,21.1366,21.2138,75300.0],["2018-07-18",21.2523,21.4452,21.2138,21.2909,147000.0],["2018-07-19",21.2909,21.4452,21.1752,21.3681,67500.0],["2018-07-20",21.3295,21.5995,21.2523,21.4066,56600.0],["2018-07-23",21.3681,21.638,21.3681,21.4838,78900.0],["2018-07-24",21.4838,21.6766,21.2523,21.2523,90300.0],["2018-07-25",21.2909,21.5609,21.0595,21.0981,103300.0],["2018-07-26",22.1395,22.1395,21.1752,21.638,114200.0],["2018-07-27",21.638,21.638,21.0595,21.0981,106400.0],["2018-07-30",21.1752,21.4452,21.0981,21.1752,91300.0],["2018-07-31",21.1752,21.2138,20.8666,21.0595,115600.0],["2018-08-01",21.1366,21.3141,21.0209,21.2523,49800.0],["2018-08-02",21.1752,21.4452,21.0981,21.3681,63800.0],["2018-08-03",21.4452,21.638,21.0981,21.2523,66900.0],["2018-08-06",21.2909,21.4066,21.1752,21.2523,62300.0],["2018-08-07",21.3681,21.4838,21.2523,21.2909,76800.0],["2018-08-08",21.2523,21.5223,21.2138,21.4838,217100.0],["2018-08-09",21.4452,21.5223,21.2909,21.3295,103200.0],["2018-08-10",21.2138,21.2523,21.1366,21.1752,119200.0],["2018-08-13",21.2138,21.3295,21.0595,21.1366,179200.0],["2018-08-14",21.2138,21.5223,21.1752,21.4452,288700.0],["2018-08-15",21.2909,21.7152,21.2523,21.5223,106700.0],["2018-08-16",21.5995,22.0238,21.5995,21.908,87500.0],["2018-08-17",21.7923,22.0623,21.7923,22.0623,115000.0],["2018-08-20",22.1009,22.1009,21.8309,21.9852,63800.0],["2018-08-21",22.0238,22.4095,22.0238,22.2937,67800.0],["2018-08-22",22.2937,22.3323,22.0855,22.1395,49400.0],["2018-08-23",22.1395,22.1395,21.908,21.9852,47800.0],["2018-08-24",21.9852,22.0623,21.908,21.9852,46300.0],["2018-08-27",22.0238,22.1009,21.7538,21.7923,60000.0],["2018-08-28",21.8309,21.908,21.6766,21.7152,38600.0],["2018-08-29",21.7152,21.9852,21.5995,21.9852,92600.0],["2018-08-30",21.908,22.0623,21.7152,21.8309,67400.0],["2018-08-31",21.7923,22.0469,21.7923,21.9852,87500.0],["2018-09-04",21.908,22.0623,21.6766,21.8695,57200.0],["2018-09-05",21.8309,22.0623,21.8309,22.0623,99900.0],["2018-09-06",22.0237,22.2552,21.9312,21.9466,67200.0],["2018-09-07",21.9466,22.0623,21.8695,22.0623,49500.0],["2018-09-10",22.1395,22.1395,21.7383,21.8695,47600.0],["2018-09-11",21.8306,22.0248,21.7529,21.8695,45300.0],["2018-09-12",21.7529,21.8306,21.4888,21.6364,58500.0],["2018-09-13",21.7141,21.7141,21.3645,21.4422,92600.0],["2018-09-14",21.481,21.7529,21.3645,21.6752,50200.0],["2018-09-17",21.6364,21.7529,21.3645,21.4422,54400.0],["2018-09-18",21.481,21.481,21.3101,21.4033,83000.0],["2018-09-19",21.3645,21.6752,21.3256,21.3645,47500.0],["2018-09-20",21.4033,21.6597,21.3645,21.481,110000.0],["2018-09-21",21.4422,21.5199,21.1314,21.1703,477500.0],["2018-09-24",21.2091,21.2169,20.8207,20.8984,89700.0],["2018-09-25",20.8984,21.0149,20.8595,20.8984,64600.0],["2018-09-26",20.8984,20.976,20.4711,20.5488,107900.0],["2018-09-27",20.6264,20.7041,20.5099,20.5876,51900.0],["2018-09-28",20.5099,20.6264,20.4322,20.5488,75800.0],["2018-10-01",20.6575,20.6964,20.2458,20.2846,260900.0],["2018-10-02",20.2613,20.3079,20.1137,20.1914,59400.0],["2018-10-03",20.2225,20.5099,20.1525,20.3778,199800.0],["2018-10-04",20.3778,20.5954,20.2458,20.4167,86700.0],["2018-10-05",20.4711,20.8517,20.1681,20.3001,70000.0],["2018-10-08",20.3002,20.5721,20.1992,20.5332,34800.0],["2018-10-09",20.4866,20.6886,20.4245,20.4478,49800.0],["2018-10-10",20.4478,20.6964,20.2535,20.2768,123800.0],["2018-10-11",20.2458,20.2924,19.6087,19.6631,105000.0],["2018-10-12",19.834,19.834,18.6454,19.0727,222700.0],["2018-10-15",19.0338,19.4067,19.0027,19.2669,112500.0],["2018-10-16",19.3057,19.7719,19.0494,19.3446,97700.0],["2018-10-17",19.3057,19.4456,19.0649,19.3368,101000.0],["2018-10-18",19.2824,19.4145,18.9484,18.9794,60900.0],["2018-10-19",18.9561,19.1348,18.6298,18.6454,102500.0],["2018-10-22",18.7231,18.8629,18.1482,18.2026,84700.0],["2018-10-23",18.0394,18.3035,17.8607,18.0549,103700.0],["2018-10-24",18.0782,18.0782,17.1771,17.2159,119200.0],["2018-10-25",18.8241,19.0183,17.884,18.6454,204300.0],["2018-10-26",18.5211,18.9639,18.4434,18.7541,257700.0],["2018-10-29",18.9173,19.298,18.4434,19.1581,157800.0],["2018-10-30",19.2358,19.7175,19.0882,19.6709,138100.0],["2018-10-31",19.6398,19.8806,19.3523,19.3912,149200.0],["2018-11-01",19.4766,19.9039,18.8707,19.8107,133100.0],["2018-11-02",19.9272,20.0671,19.6553,19.8496,101400.0],["2018-11-05",19.9195,19.9583,19.8029,19.8185,67400.0],["2018-11-06",19.8262,20.0671,19.6942,20.0282,49300.0],["2018-11-07",20.036,20.0749,19.7097,19.9661,55400.0],["2018-11-08",19.9272,20.1681,19.3523,20.1681,56200.0],["2018-11-09",20.0904,20.2846,19.8029,19.9972,76300.0],["2018-11-12",19.9972,20.036,19.6864,19.6942,79500.0],["2018-11-13",19.7019,19.9894,19.5388,19.5543,112200.0],["2018-11-14",19.7408,19.834,19.0416,19.1504,51000.0],["2018-11-15",19.0416,19.6243,18.5521,19.601,63400.0],["2018-11-16",19.4922,19.6709,19.2358,19.6243,59300.0],["2018-11-19",19.6243,19.7563,19.2591,19.4223,76900.0],["2018-11-20",19.329,19.4533,19.0105,19.1892,81000.0],["2018-11-21",19.197,19.6165,18.9561,19.228,38400.0],["2018-11-23",19.0727,19.4689,19.0338,19.2902,28300.0],["2018-11-26",19.4145,19.7097,19.3601,19.4533,57400.0],["2018-11-27",19.3135,19.4223,19.026,19.3834,51800.0],["2018-11-28",19.3912,19.9583,19.1737,19.9428,104700.0],["2018-11-29",19.7874,20.1215,19.531,19.6631,43900.0],["2018-11-30",19.6709,20.0205,19.632,19.8107,114300.0],["2018-12-03",20.0904,20.0904,19.4456,19.5621,197400.0],["2018-12-04",19.5155,20.137,18.4667,18.5211,121800.0],["2018-12-06",18.2569,19.0183,18.187,18.4434,98400.0],["2018-12-07",18.4512,19.2591,18.187,18.3191,73000.0],["2018-12-10",18.3191,18.6298,17.8685,18.0239,88800.0],["2018-12-11",18.2336,18.2647,17.9151,18.0705,60000.0],["2018-12-12",18.1948,18.591,18.0006,18.4201,94200.0],["2018-12-13",18.4667,18.6531,17.9151,17.9772,78500.0],["2018-12-14",17.8607,18.1404,17.7442,17.7986,111000.0],["2018-12-17",17.7515,19.4209,17.5007,17.587,121600.0],["2018-12-18",17.7437,18.402,17.2499,17.2578,118700.0],["2018-12-19",17.3753,17.8691,16.5368,16.5995,100000.0],["2018-12-20",16.6073,16.717,16.286,16.6073,124700.0],["2018-12-21",16.6151,16.9835,15.8157,16.4741,312400.0],["2018-12-24",16.3878,16.8111,16.137,16.137,33900.0],["2018-12-26",16.1762,16.7562,15.9411,16.717,127700.0],["2018-12-27",16.4976,16.7405,16.0587,16.5289,73500.0],["2018-12-28",16.5368,16.9208,16.5368,16.7327,82300.0],["2018-12-31",16.7405,17.0775,16.6465,16.9051,85400.0],["2019-01-02",16.8267,17.3753,16.67,17.1637,205000.0],["2019-01-03",17.101,17.5086,17.0305,17.1951,104200.0],["2019-01-04",17.391,17.7907,17.391,17.7907,191400.0],["2019-01-07",17.7594,18.1277,17.7124,17.971,89200.0],["2019-01-08",18.1277,18.1434,17.8691,18.1277,107600.0],["2019-01-09",18.0258,18.3628,17.9161,18.0337,87200.0],["2019-01-10",17.9004,17.9475,17.6575,17.8534,66900.0],["2019-01-11",17.7437,17.7907,17.6026,17.6575,131100.0],["2019-01-14",17.6575,17.8534,17.5791,17.6026,143400.0],["2019-01-15",17.587,17.6261,17.4302,17.6026,118700.0],["2019-01-16",17.6732,18.1434,17.6418,18.1042,180500.0],["2019-01-17",18.0807,18.3158,18.018,18.261,65100.0],["2019-01-18",18.2531,18.4177,18.1199,18.1356,128300.0],["2019-01-22",17.9945,18.1983,17.7515,17.7594,95200.0],["2019-01-23",17.7672,17.924,17.6026,17.924,166600.0],["2019-01-24",19.2563,19.2563,18.2296,18.7312,224500.0],["2019-01-25",18.7312,18.7312,18.4883,18.4883,112200.0],["2019-01-28",18.4334,18.8409,18.4334,18.692,172200.0],["2019-01-29",18.7234,18.7234,18.5274,18.5666,144300.0],["2019-01-30",18.5901,18.6763,18.4804,18.4804,184700.0],["2019-01-31",18.4804,18.4961,18.1434,18.4099,132300.0],["2019-02-01",18.5118,19.0839,18.4569,19.0604,134400.0],["2019-02-04",19.1387,19.2955,18.9036,19.1701,120600.0],["2019-02-05",19.2406,19.2406,18.9506,19.0525,106800.0],["2019-02-06",19.029,19.2093,18.9977,19.1152,88100.0],["2019-02-07",19.1623,19.319,18.935,18.9977,124700.0],["2019-02-08",18.8801,18.9977,18.6763,18.8801,110100.0],["2019-02-11",18.9977,19.0996,18.8096,19.0447,238700.0],["2019-02-12",19.1544,19.3112,18.9977,19.0604,158200.0],["2019-02-13",19.0682,19.1466,18.9036,19.0055,269000.0],["2019-02-14",18.9115,19.0996,18.8723,18.9507,203900.0],["2019-02-15",19.0604,19.7187,19.0055,19.5698,397000.0],["2019-02-19",19.5306,20.04,19.5071,20.0009,175700.0],["2019-02-20",20.0009,20.3457,19.9068,20.3457,95600.0],["2019-02-21",20.3379,20.3692,20.1733,20.3692,93400.0],["2019-02-22",20.3692,20.5573,20.3535,20.5416,137800.0],["2019-02-25",20.62,20.8786,20.4789,20.5495,105400.0],["2019-02-26",20.4711,20.5024,20.3614,20.4084,151300.0],["2019-02-27",20.3849,20.62,20.3379,20.62,115800.0],["2019-02-28",20.6592,20.8473,20.6435,20.7768,185400.0],["2019-03-01",20.8708,20.9492,20.5651,20.62,325800.0],["2019-03-04",20.5965,20.7768,20.5103,20.5416,74900.0],["2019-03-05",20.4789,20.6749,20.3692,20.6357,104900.0],["2019-03-06",20.6435,20.8238,20.236,20.2673,112100.0],["2019-03-07",20.1733,20.3927,20.0165,20.1027,115100.0],["2019-03-08",20.0009,20.2516,19.9617,20.0792,82200.0],["2019-03-11",20.1027,20.3614,20.0479,20.3144,84100.0],["2019-03-12",20.3854,20.4012,20.1722,20.2591,88500.0],["2019-03-13",20.3222,20.4328,20.267,20.338,60100.0],["2019-03-14",20.3538,20.3617,20.1406,20.2828,64700.0],["2019-03-15",20.2986,20.5908,20.2907,20.5434,309700.0],["2019-03-18",20.6145,20.7488,20.3854,20.4012,127400.0],["2019-03-19",20.5276,20.5276,19.8326,19.8562,80900.0],["2019-03-20",19.872,19.9036,19.335,19.3429,209600.0],["2019-03-21",19.3508,19.6351,19.1454,19.2244,100800.0],["2019-03-22",19.1375,19.1612,18.4346,18.4898,140000.0],["2019-03-25",18.482,18.9243,18.3793,18.5925,118600.0],["2019-03-26",18.7505,19.177,18.7505,19.1691,89000.0],["2019-03-27",19.0743,19.4376,18.9716,19.3429,95800.0],["2019-03-28",19.3429,19.5403,19.2086,19.4771,59900.0],["2019-03-29",19.6272,19.6588,19.1691,19.3192,244600.0],["2019-04-01",19.5245,19.7931,19.5245,19.7299,122800.0],["2019-04-02",19.6904,19.8089,19.5877,19.6904,173200.0],["2019-04-03",19.8799,19.9905,19.5403,19.5798,105900.0],["2019-04-04",19.5877,19.8326,19.564,19.7536,38800.0],["2019-04-05",19.7615,20.0142,19.7615,19.9984,40700.0],["2019-04-08",19.9905,20.0616,19.9115,20.0063,34100.0],["2019-04-09",19.8799,19.951,19.5956,19.6193,57500.0],["2019-04-10",19.5956,19.8957,19.5087,19.8799,52400.0],["2019-04-11",19.9589,20.0458,19.8483,19.9431,44800.0],["2019-04-12",20.1327,20.3301,19.9273,20.2117,51600.0],["2019-04-15",20.2196,20.2433,19.7615,19.7773,41700.0],["2019-04-16",19.8562,20.03,19.7062,19.9589,100200.0],["2019-04-17",20.0458,20.0458,19.6351,19.7694,134600.0],["2019-04-18",19.7141,19.8168,19.4771,19.5324,86100.0],["2019-04-22",19.5877,19.6588,19.1217,19.2402,64900.0],["2019-04-23",19.1612,19.6193,19.1454,19.5008,86800.0],["2019-04-24",19.5087,19.7378,19.3587,19.5956,213200.0],["2019-04-25",18.9637,19.9984,18.9637,19.2481,87200.0],["2019-04-26",19.1454,19.5008,19.1454,19.4771,283200.0],["2019-04-29",19.5798,20.4249,19.5798,20.3538,127100.0],["2019-04-30",20.3143,20.3143,19.9194,19.9194,83200.0],["2019-05-01",19.9273,20.0537,19.6983,19.8483,66600.0],["2019-05-02",19.8484,20.109,19.8405,20.0221,66000.0],["2019-05-03",20.0537,20.3854,20.0537,20.3617,64600.0],["2019-05-06",20.0853,20.5197,19.9826,20.4407,49200.0],["2019-05-07",20.2433,20.3222,19.9747,20.109,58300.0],["2019-05-08",20.0616,20.1643,19.9273,19.9431,38900.0],["2019-05-09",19.7694,19.9984,19.7457,19.9668,45800.0],["2019-05-10",19.8641,20.0221,19.722,20.0142,49000.0],["2019-05-13",19.7536,19.9668,19.3666,19.406,70500.0],["2019-05-14",19.6272,19.9352,19.6035,19.8641,56300.0],["2019-05-15",19.6746,19.7457,19.5482,19.7457,77100.0],["2019-05-16",20.0142,20.0458,19.8799,20.0063,41000.0],["2019-05-17",19.8957,20.1327,19.7299,19.7694,55900.0],["2019-05-20",19.6983,20.1011,19.6983,20.0142,45500.0],["2019-05-21",20.0142,20.1959,20.0063,20.1248,107500.0],["2019-05-22",20.0774,20.2196,19.8799,19.9668,58700.0],["2019-05-23",19.801,19.801,19.3587,19.4771,104900.0],["2019-05-24",19.6272,19.8326,19.6272,19.7931,32100.0],["2019-05-28",19.6825,19.7457,19.5719,19.5798,71800.0],["2019-05-29",19.5008,19.722,19.3981,19.643,43500.0],["2019-05-30",19.6588,19.7062,19.0269,19.177,45800.0],["2019-05-31",18.9085,19.0032,18.79,18.8611,98900.0],["2019-06-03",18.9248,19.2036,18.7416,19.1478,98400.0],["2019-06-04",19.3868,19.8248,19.3549,19.793,84200.0],["2019-06-05",19.7452,19.8009,19.4823,19.7054,59700.0],["2019-06-06",19.6496,19.8647,19.4744,19.6735,65900.0],["2019-06-07",19.6177,19.6735,19.3469,19.4505,120100.0],["2019-06-10",19.5699,19.8328,19.5699,19.8009,49300.0],["2019-06-11",19.8726,20.016,19.8726,20.008,82900.0],["2019-06-12",19.9602,20.1832,19.9124,20.0638,62400.0],["2019-06-13",20.1514,20.3107,20.0797,20.2151,44800.0],["2019-06-14",20.1116,20.1912,19.9045,20.0001,71800.0],["2019-06-17",20.0001,20.1434,19.8487,20.0558,50000.0],["2019-06-18",20.0001,20.4381,20.0001,20.3983,91200.0],["2019-06-19",20.4302,20.6134,20.3107,20.3426,107400.0],["2019-06-20",20.5178,20.5178,20.1673,20.3903,68100.0],["2019-06-21",20.247,20.478,20.1673,20.3027,174400.0],["2019-06-24",20.2948,20.3903,19.9841,20.1275,114900.0],["2019-06-25",20.1514,20.2629,20.0956,20.1116,91800.0],["2019-06-26",20.1992,20.3505,20.1355,20.1514,86100.0],["2019-06-27",20.2868,20.47,20.1753,20.47,76000.0],["2019-06-28",20.5098,21.1152,20.5098,20.916,224500.0],["2019-07-01",21.2506,21.2506,20.7169,20.8204,94900.0],["2019-07-02",20.693,20.7966,20.4939,20.7169,95400.0],["2019-07-03",20.8205,20.8603,20.685,20.8443,32600.0],["2019-07-05",20.9001,21.0514,20.8364,21.0435,38800.0],["2019-07-08",20.9399,21.0116,20.701,20.7169,43100.0],["2019-07-09",20.6054,20.8364,20.5098,20.8364,55600.0],["2019-07-10",20.8523,20.8523,20.5417,20.6054,55400.0],["2019-07-11",20.5576,20.7966,20.5576,20.7567,67400.0],["2019-07-12",20.8045,21.0435,20.6771,20.9718,62200.0],["2019-07-15",20.8523,20.9558,20.5576,20.6213,135200.0],["2019-07-16",20.6373,20.8125,20.6134,20.6293,86200.0],["2019-07-17",20.5257,20.5496,20.3426,20.3744,86100.0],["2019-07-18",20.3903,20.5576,20.3107,20.5178,61000.0],["2019-07-19",20.4541,20.5815,20.3744,20.47,72300.0],["2019-07-22",20.3903,20.4142,20.1992,20.2868,129600.0],["2019-07-23",20.3107,20.47,20.3107,20.3983,58200.0],["2019-07-24",20.3187,20.7567,20.2788,20.7169,181700.0],["2019-07-25",20.9638,21.6568,20.9638,21.2267,243200.0],["2019-07-26",21.3063,21.832,21.2585,21.6329,205600.0],["2019-07-29",21.6329,21.8081,21.3621,21.4099,80600.0],["2019-07-30",21.2585,21.9116,21.2585,21.8878,118400.0],["2019-07-31",21.8001,22.1426,21.7922,21.8718,122900.0],["2019-08-01",21.8718,22.0391,21.1789,21.2665,120600.0],["2019-08-02",21.3143,21.4019,20.9559,21.1072,52300.0],["2019-08-05",20.7647,20.7647,20.0319,20.4541,86600.0],["2019-08-06",20.5178,20.8603,20.3744,20.8125,198300.0],["2019-08-07",20.5337,20.5337,20.2709,20.4142,63900.0],["2019-08-08",20.5895,20.7727,20.5178,20.5815,145600.0],["2019-08-09",20.5656,20.7806,20.3585,20.5656,97500.0],["2019-08-12",20.4063,20.6134,20.3585,20.462,44700.0],["2019-08-13",20.4222,20.9957,20.4222,20.5735,46100.0],["2019-08-14",20.1195,20.4461,20.0877,20.4222,118100.0],["2019-08-15",20.462,20.6213,20.2071,20.2549,41100.0],["2019-08-16",20.2788,20.7886,20.2788,20.6611,74200.0],["2019-08-19",20.924,20.9957,20.6213,20.6452,78700.0],["2019-08-20",20.5735,20.6134,20.3585,20.4461,32200.0],["2019-08-21",20.5496,20.5815,20.3903,20.47,62900.0],["2019-08-22",20.5496,20.7488,20.462,20.5417,60900.0],["2019-08-23",20.4461,20.6293,19.8567,19.9045,83600.0],["2019-08-26",20.1116,20.1992,19.9284,20.1992,59900.0],["2019-08-27",20.3107,20.3107,19.7531,19.8089,72800.0],["2019-08-28",19.7213,20.1514,19.7213,19.9443,39900.0],["2019-08-29",20.1275,20.4063,20.1195,20.2629,117800.0],["2019-08-30",20.3426,20.3426,20.0558,20.1594,45000.0],["2019-09-03",20.0399,20.0717,19.6337,19.777,55900.0],["2019-09-04",19.777,19.9602,19.6655,19.7531,37700.0],["2019-09-05",19.9124,20.4859,19.8885,20.1912,79000.0],["2019-09-06",20.2071,20.2709,19.7611,19.8169,90700.0],["2019-09-09",19.9614,20.5797,19.9212,20.4913,78900.0],["2019-09-10",20.5074,20.7563,20.4271,20.7001,67300.0],["2019-09-11",20.6921,20.9811,20.6118,20.8045,143800.0],["2019-09-12",20.6921,20.9249,20.5797,20.7643,156300.0],["2019-09-13",20.9731,21.2622,20.8607,21.1739,154200.0],["2019-09-16",21.0293,21.3264,21.0293,21.1498,51800.0],["2019-09-17",20.9972,21.0695,20.7724,21.0133,52300.0],["2019-09-18",20.9249,21.0534,20.7563,20.9651,100700.0],["2019-09-19",21.0133,21.2943,20.941,20.9731,74100.0],["2019-09-20",20.949,21.1578,20.8286,20.9571,151100.0],["2019-09-23",20.8125,20.9009,20.6038,20.7804,36300.0],["2019-09-24",20.684,20.9089,20.684,20.7965,234700.0],["2019-09-25",20.8687,21.0775,20.7884,20.9972,102900.0],["2019-09-26",20.9009,20.9009,20.3067,20.3308,65300.0],["2019-09-27",20.5154,20.8446,20.3548,20.403,56700.0],["2019-09-30",20.4753,20.6198,20.3067,20.4833,124900.0],["2019-10-01",20.6439,20.7403,19.9534,20.0256,70100.0],["2019-10-02",19.8972,20.122,19.592,19.849,55800.0],["2019-10-03",19.7687,19.8891,19.5198,19.7847,82300.0],["2019-10-04",19.8169,19.9614,19.6643,19.9293,40300.0],["2019-10-07",19.8811,20.0176,19.7125,19.8731,46100.0],["2019-10-08",19.7446,19.8169,19.4796,19.576,64400.0],["2019-10-09",19.7205,19.7366,19.4636,19.4796,58600.0],["2019-10-10",19.576,19.7526,19.5599,19.6563,42000.0],["2019-10-11",19.9453,20.2103,19.8008,19.8329,57800.0],["2019-10-14",19.6884,19.7687,19.5679,19.7205,21800.0],["2019-10-15",19.7687,20.0417,19.7044,19.9453,43700.0],["2019-10-16",20.0176,20.0899,19.7767,19.865,33600.0],["2019-10-17",19.9373,20.1059,19.857,20.1059,51900.0],["2019-10-18",19.9453,20.1942,19.9453,20.0497,55500.0],["2019-10-21",20.1782,20.5476,20.1782,20.403,45900.0],["2019-10-22",20.3468,20.5074,20.2183,20.2344,58500.0],["2019-10-23",20.2264,20.3629,20.0818,20.3308,59200.0],["2019-10-24",20.8768,21.4549,20.5556,20.684,157500.0],["2019-10-25",20.7804,20.8446,20.4271,20.5235,59600.0],["2019-10-28",20.7242,20.8687,20.5877,20.7403,60200.0],["2019-10-29",20.7643,20.8768,20.6118,20.8206,87100.0],["2019-10-30",20.8125,20.9731,20.5797,20.7965,93200.0],["2019-10-31",20.676,20.676,20.3227,20.676,218600.0],["2019-11-01",20.8045,20.8768,20.5556,20.8045,143500.0],["2019-11-04",21.0052,21.0775,20.8446,20.8848,148800.0],["2019-11-05",21.0454,21.3344,20.9651,21.1739,150800.0],["2019-11-06",21.1498,21.1899,20.9892,21.0534,61600.0],["2019-11-07",21.2541,21.4388,21.0454,21.0855,82000.0],["2019-11-08",21.0293,21.1899,20.8446,20.9089,103900.0],["2019-11-11",20.8687,20.933,20.7965,20.933,83300.0],["2019-11-12",20.9972,21.1899,20.8607,21.1257,61900.0],["2019-11-13",20.9651,21.1417,20.8607,20.933,57000.0],["2019-11-14",20.9089,20.9892,20.7965,20.8607,32700.0],["2019-11-15",20.9651,20.9972,20.7483,20.7724,35200.0],["2019-11-18",20.676,20.676,20.4913,20.6278,52000.0],["2019-11-19",20.6921,20.7884,20.6118,20.7403,51800.0],["2019-11-20",20.6118,20.7884,20.5074,20.5315,92900.0],["2019-11-21",20.7081,20.7081,20.2906,20.403,53800.0],["2019-11-22",20.4512,20.4833,20.2986,20.4432,38000.0],["2019-11-25",20.411,20.7965,20.3789,20.6921,63000.0],["2019-11-26",21.1819,21.3184,20.7483,21.1979,97100.0],["2019-11-27",21.3666,21.3826,21.1176,21.1658,57200.0],["2019-11-29",21.0614,21.1498,20.941,20.9651,28000.0],["2019-12-02",21.0775,21.1739,20.8206,20.8687,76500.0],["2019-12-03",20.7001,20.8206,20.4673,20.7804,60000.0],["2019-12-04",20.8366,21.0855,20.8366,20.9089,43300.0],["2019-12-05",20.933,20.9811,20.8206,20.9249,80700.0],["2019-12-06",21.1176,21.2702,21.0293,21.0695,66000.0],["2019-12-09",21.0454,21.0695,20.8607,20.9008,61400.0],["2019-12-10",20.949,21.2943,20.8928,21.1819,72200.0],["2019-12-11",21.2622,21.2622,21.0454,21.214,41600.0],["2019-12-12",21.1979,21.7761,21.1979,21.5914,50700.0],["2019-12-13",21.5111,21.6476,21.2702,21.5031,49400.0],["2019-12-16",21.7038,21.9527,21.6235,21.7841,62600.0],["2019-12-17",21.7921,22.0812,21.7921,22.0571,53100.0],["2019-12-18",22.1053,22.1133,21.8885,22.033,60900.0],["2019-12-19",22.0896,22.0896,21.8308,21.9198,56800.0],["2019-12-20",21.9602,22.0735,21.7256,22.0168,154300.0],["2019-12-23",21.9683,21.9683,21.7014,21.7984,41200.0],["2019-12-24",21.7904,21.7984,21.6529,21.7499,15100.0],["2019-12-26",21.7661,21.8065,21.6448,21.6609,22600.0],["2019-12-27",21.6609,21.7337,21.483,21.6043,52200.0],["2019-12-30",21.6771,21.7337,21.5396,21.6448,31100.0],["2019-12-31",21.6286,21.7499,21.5801,21.6609,58700.0],["2020-01-02",21.7661,21.8146,21.394,21.5315,50900.0],["2020-01-03",21.3131,21.5073,20.9249,21.3778,57000.0],["2020-01-06",21.119,21.3859,21.0705,21.3698,81600.0],["2020-01-07",21.2242,21.2646,21.0786,21.1999,65500.0],["2020-01-08",21.1675,21.5558,21.1352,21.4749,74300.0],["2020-01-09",21.483,21.5558,21.4102,21.483,76400.0],["2020-01-10",21.4021,21.5073,21.2889,21.4264,67800.0],["2020-01-13",21.4183,21.6448,21.394,21.6367,89400.0],["2020-01-14",21.5477,21.5962,21.4345,21.5234,59900.0],["2020-01-15",21.394,21.5801,21.305,21.5558,78300.0],["2020-01-16",21.669,21.8146,21.6205,21.8065,92700.0],["2020-01-17",21.7661,21.8227,21.6124,21.7337,119200.0],["2020-01-21",21.6852,21.7661,21.5558,21.6367,104200.0],["2020-01-22",21.669,21.7095,21.03,21.7014,81700.0],["2020-01-23",21.7095,21.7095,20.3991,20.9249,199400.0],["2020-01-24",20.8925,20.9249,20.4962,20.6256,160300.0],["2020-01-27",20.2535,20.5609,20.1403,20.4072,88600.0],["2020-01-28",20.4719,20.658,20.4072,20.6418,130900.0],["2020-01-29",20.6094,20.6094,20.205,20.2778,118000.0],["2020-01-30",20.0352,20.4881,20.0352,20.4558,88200.0],["2020-01-31",20.3021,20.3263,19.9947,20.0918,153800.0],["2020-02-03",20.1888,20.4234,20.1888,20.3021,88400.0],["2020-02-04",20.5205,20.6822,20.4153,20.4477,90500.0],["2020-02-05",20.6013,20.7227,20.5366,20.5852,88700.0],["2020-02-06",20.6903,20.6903,20.5609,20.5609,73700.0],["2020-02-07",20.4638,20.5528,20.391,20.4638,175100.0],["2020-02-10",20.3911,20.5933,20.3344,20.5528,137400.0],["2020-02-11",20.6094,20.8359,20.5933,20.6013,70000.0],["2020-02-12",20.6984,20.8844,20.5528,20.755,87500.0],["2020-02-13",20.6903,20.9411,20.6903,20.9249,51000.0],["2020-02-14",20.9087,20.9411,20.7227,20.7874,88200.0],["2020-02-18",20.7631,21.03,20.4881,20.5852,88100.0],["2020-02-19",20.6741,20.8036,20.6175,20.6822,55500.0],["2020-02-20",20.5933,20.8521,20.5205,20.6418,64900.0],["2020-02-21",20.6418,20.6741,20.4477,20.569,71500.0],["2020-02-24",20.0513,20.2455,20.0109,20.0513,74700.0],["2020-02-25",20.0028,20.0028,19.4204,19.6226,136100.0],["2020-02-26",19.6954,19.8168,19.5418,19.6954,144100.0],["2020-02-27",19.4123,19.6954,18.9756,19.0484,203100.0],["2020-02-28",18.741,19.0322,18.4983,18.927,316700.0],["2020-03-02",18.8542,19.38,18.7086,19.3719,126800.0],["2020-03-03",19.194,19.3234,18.6844,18.8866,171100.0],["2020-03-04",19.0403,19.0403,18.5792,18.9594,123800.0],["2020-03-05",18.5873,18.927,18.102,18.5631,202500.0],["2020-03-06",18.0049,18.3689,17.6895,18.0292,148100.0],["2020-03-09",16.9764,16.9845,15.3603,15.3685,153300.0],["2020-03-10",15.8174,16.4458,15.2134,15.7929,148700.0],["2020-03-11",15.3848,15.5481,14.9359,15.0094,146300.0],["2020-03-12",14.2912,14.7482,13.6627,13.7443,188100.0],["2020-03-13",14.5278,15.2216,13.8096,14.7564,188900.0],["2020-03-16",12.414,13.8831,12.414,12.822,96000.0],["2020-03-17",12.9445,13.8749,12.1201,13.8096,181300.0],["2020-03-18",13.1322,13.1322,11.7773,11.7855,177000.0],["2020-03-19",11.7365,13.0424,11.4346,12.822,250600.0],["2020-03-20",12.822,13.173,11.859,11.9161,248800.0],["2020-03-23",11.9732,12.3895,10.9285,11.3203,152800.0],["2020-03-24",11.8182,12.3813,11.5162,12.0385,159100.0],["2020-03-25",12.3242,13.2628,11.761,12.0467,239400.0],["2020-03-26",12.1283,12.8057,12.0304,12.7486,184900.0],["2020-03-27",12.2834,13.0261,11.7937,12.6915,140100.0],["2020-03-30",12.871,13.1077,12.4548,13.0506,120600.0],["2020-03-31",12.8629,13.3199,12.8629,13.3199,174900.0],["2020-04-01",13.0098,13.4097,12.3568,12.4548,173600.0],["2020-04-02",12.3242,12.8302,12.2018,12.7731,143200.0],["2020-04-03",12.5527,12.8384,11.7937,12.063,94300.0],["2020-04-06",12.4058,12.8873,12.2262,12.5527,154900.0],["2020-04-07",12.9281,13.1404,12.2181,12.4956,149000.0],["2020-04-08",12.6017,13.1975,12.4384,12.9118,170700.0],["2020-04-09",13.2301,14.1524,13.2138,14.0871,158800.0],["2020-04-13",13.9402,13.9402,13.2056,13.6301,129700.0],["2020-04-14",14.1932,14.2259,12.6833,13.0506,144400.0],["2020-04-15",12.6098,12.6098,11.9651,12.2507,124100.0],["2020-04-16",12.2018,12.2997,11.5325,11.8916,132600.0],["2020-04-17",12.3323,12.9853,12.3323,12.8629,108700.0],["2020-04-20",12.4711,12.9526,12.3405,12.6017,54000.0],["2020-04-21",12.2099,12.6425,12.0304,12.5445,65700.0],["2020-04-22",12.8302,12.9526,12.5609,12.7323,123900.0],["2020-04-23",12.5201,12.8465,11.6712,12.4956,208700.0],["2020-04-24",12.4221,12.5119,12.1936,12.4956,108500.0],["2020-04-27",12.6343,13.8831,12.6017,13.6301,135000.0],["2020-04-28",14.1116,14.4952,13.981,14.2422,135500.0],["2020-04-29",14.7237,15.6378,14.1932,15.2787,154700.0],["2020-04-30",14.7809,14.8461,14.3809,14.4462,138500.0],["2020-05-01",14.0626,14.3646,13.6709,13.9892,126800.0],["2020-05-04",13.8341,13.9565,13.4831,13.6872,105300.0],["2020-05-05",13.932,13.9728,12.8057,12.8547,129500.0],["2020-05-06",12.9445,13.4913,12.4629,12.5119,225800.0],["2020-05-07",12.7159,13.124,12.6343,12.7894,105900.0],["2020-05-08",13.1404,13.5892,13.0098,13.5403,71500.0],["2020-05-11",13.2628,13.6464,12.6833,12.8384,120700.0],["2020-05-12",12.8873,12.8873,11.9977,12.0385,114200.0],["2020-05-13",12.1038,12.4548,11.1979,11.606,122000.0],["2020-05-14",11.2387,11.6957,10.7735,11.5978,119800.0],["2020-05-15",11.5407,11.859,11.3693,11.7447,97000.0],["2020-05-18",12.2834,13.0342,11.9896,12.9118,130200.0],["2020-05-19",12.7649,13.2383,12.063,12.0793,73400.0],["2020-05-20",12.3323,12.969,12.3323,12.8629,90000.0],["2020-05-21",12.8057,13.0261,12.7404,12.7812,56100.0],["2020-05-22",12.8629,12.92,12.4793,12.5935,47500.0],["2020-05-26",13.0587,13.3281,12.7894,13.0995,245200.0],["2020-05-27",13.5892,14.1932,13.4015,14.0218,127400.0],["2020-05-28",14.2667,14.2667,13.6137,13.7851,108600.0],["2020-05-29",13.5076,13.6219,13.1648,13.4179,105200.0],["2020-06-01",13.8888,13.8888,13.3765,13.4261,149100.0],["2020-06-02",13.6492,13.9384,13.4013,13.5335,81500.0],["2020-06-03",13.864,14.3928,13.5914,14.0293,168300.0],["2020-06-04",13.9136,14.5663,13.8144,14.5167,67300.0],["2020-06-05",15.4751,15.6486,15.0786,15.3016,191500.0],["2020-06-08",15.4669,16.0204,15.4669,15.8552,148100.0],["2020-06-09",15.4504,15.6073,14.9546,15.3843,87300.0],["2020-06-10",15.3016,15.3016,14.335,14.3763,93600.0],["2020-06-11",13.5087,13.707,12.9717,13.0378,115000.0],["2020-06-12",13.7153,13.7153,12.823,13.2774,139800.0],["2020-06-15",12.6908,13.4509,12.5668,13.3435,100400.0],["2020-06-16",14.0045,14.0375,13.4509,13.8144,92800.0],["2020-06-17",13.831,13.831,12.9882,13.0378,63800.0],["2020-06-18",12.8643,13.2278,12.8147,13.0295,51300.0],["2020-06-19",13.2196,13.2196,12.5668,12.9717,222100.0],["2020-06-22",12.8064,13.1287,12.6329,13.0047,60700.0],["2020-06-23",13.2609,13.2774,12.7403,12.7734,62000.0],["2020-06-24",12.5503,12.5503,12.0133,12.162,99900.0],["2020-06-25",12.0876,12.4925,11.9802,12.4925,93900.0],["2020-06-26",12.2611,12.5338,11.7489,12.319,380100.0],["2020-06-29",12.5586,12.9965,12.3438,12.856,137400.0],["2020-06-30",12.7734,13.4426,12.6825,13.3352,141500.0],["2020-07-01",13.4178,13.6327,12.5007,12.6412,105600.0],["2020-07-02",12.9965,13.1948,12.3355,12.3933,113700.0],["2020-07-06",12.7156,12.856,12.352,12.5173,67700.0],["2020-07-07",12.3438,12.3438,11.8811,11.9141,119100.0],["2020-07-08",11.972,12.1207,11.691,11.9802,137600.0],["2020-07-09",11.9224,11.9224,11.3027,11.3688,122200.0],["2020-07-10",11.3771,12.0463,11.3771,12.0133,79100.0],["2020-07-13",12.2198,12.4677,11.8563,12.2033,199000.0],["2020-07-14",12.2033,12.3438,11.8976,12.0628,90300.0],["2020-07-15",12.352,12.6412,12.352,12.5338,225000.0],["2020-07-16",12.4842,12.856,12.4181,12.6164,91000.0],["2020-07-17",12.5668,12.6577,12.2942,12.3107,94100.0],["2020-07-20",12.2281,12.2281,11.8398,11.9637,65200.0],["2020-07-21",12.1372,12.7817,12.1372,12.7569,93600.0],["2020-07-22",12.6247,12.6247,12.3024,12.5255,119300.0],["2020-07-23",12.3024,13.1617,12.3024,13.1121,159700.0],["2020-07-24",13.1204,13.3022,12.8808,12.9056,130200.0],["2020-07-27",12.8147,12.9882,12.4346,12.5173,92800.0],["2020-07-28",12.4181,12.7899,12.3933,12.5751,96100.0],["2020-07-29",12.5586,12.9221,12.3768,12.9221,108100.0],["2020-07-30",12.8478,12.856,12.5586,12.7899,133100.0],["2020-07-31",12.666,12.7073,12.3355,12.6329,164300.0],["2020-08-03",12.7156,12.8147,12.4842,12.6082,115800.0],["2020-08-04",12.6742,12.8312,12.5338,12.7734,105500.0],["2020-08-05",12.9634,13.1782,12.7734,13.1617,302600.0],["2020-08-06",13.1369,13.2609,12.9634,13.1039,80900.0],["2020-08-07",13.0956,13.8392,12.9965,13.831,84100.0],["2020-08-10",13.9301,14.4011,13.517,14.0953,91800.0],["2020-08-11",14.3845,14.6241,14.2193,14.3267,77400.0],["2020-08-12",14.6159,14.7398,13.9962,14.3928,95400.0],["2020-08-13",14.2275,14.5828,13.9549,14.1284,90600.0],["2020-08-14",13.9549,14.4341,13.9301,14.4176,73700.0],["2020-08-17",14.3102,14.3432,14.0954,14.2854,77800.0],["2020-08-18",14.2606,14.2606,13.5914,13.6492,81400.0],["2020-08-19",13.6575,13.9053,13.6492,13.6492,49000.0],["2020-08-20",13.4592,13.4757,13.2609,13.3022,74600.0],["2020-08-21",13.1535,13.3022,12.8643,13.0213,82400.0],["2020-08-24",13.1617,13.5087,12.9304,13.5005,121900.0],["2020-08-25",13.674,13.7896,13.36,13.5335,62900.0],["2020-08-26",13.4757,13.6492,13.2609,13.2939,267900.0],["2020-08-27",13.3104,13.7649,13.3104,13.5831,61600.0],["2020-08-28",13.7483,13.7483,13.3518,13.5418,87700.0],["2020-08-31",13.4344,13.4839,13.2443,13.2939,111500.0],["2020-09-01",13.327,13.4839,13.2196,13.2526,75300.0],["2020-09-02",13.1617,13.5005,13.1617,13.3518,49700.0],["2020-09-03",13.4178,13.8557,13.3517,13.4096,69600.0],["2020-09-04",13.7358,13.9115,13.6438,13.8195,114000.0],["2020-09-08",13.7024,13.7024,13.0833,13.2005,81500.0],["2020-09-09",13.2506,13.2757,12.8073,12.8575,78300.0],["2020-09-10",12.9495,13.0331,12.6316,12.7069,67200.0],["2020-09-11",12.7655,12.8073,12.5814,12.7069,58300.0],["2020-09-14",12.7069,13.0331,12.7069,12.8826,78500.0],["2020-09-15",12.9997,12.9997,12.5982,12.6902,75800.0],["2020-09-16",12.6818,13.0917,12.6483,12.9913,81800.0],["2020-09-17",12.7989,13.1084,12.7989,12.9662,75600.0],["2020-09-18",13.167,13.2841,12.9662,13.0248,346800.0],["2020-09-21",12.7906,13.0415,12.2468,12.4225,273800.0],["2020-09-22",12.4559,12.64,11.8202,12.0126,142300.0],["2020-09-23",12.0628,12.4476,11.6445,11.6696,127800.0],["2020-09-24",11.7449,12.1883,11.7198,11.8787,94400.0],["2020-09-25",11.7198,12.046,11.7198,11.9708,76500.0],["2020-09-28",11.9708,12.4392,11.9708,12.297,69200.0],["2020-09-29",12.2635,12.2635,11.7533,12.0544,69200.0],["2020-09-30",12.1381,12.2301,11.954,12.0209,85300.0],["2020-10-01",12.1464,12.1464,11.8202,12.046,97000.0],["2020-10-02",11.8285,12.4392,11.7951,12.3639,60200.0],["2020-10-05",12.4894,12.9579,12.2552,12.9411,89200.0],["2020-10-06",13.1419,13.602,12.8324,13.0499,92400.0],["2020-10-07",13.2256,13.3343,13.0666,13.259,79000.0],["2020-10-08",13.418,13.5183,13.0582,13.2757,76800.0],["2020-10-09",13.4514,13.4514,13.0917,13.1001,51000.0],["2020-10-12",13.0499,13.4514,13.0248,13.3845,50800.0],["2020-10-13",13.2423,13.2423,12.824,12.9244,58300.0],["2020-10-14",12.8993,13.0081,12.5229,12.548,73600.0],["2020-10-15",12.4476,12.9495,12.3974,12.9244,64300.0],["2020-10-16",12.8658,13.0164,12.7571,12.9411,43000.0],["2020-10-19",13.0917,13.0917,12.7571,12.7906,53200.0],["2020-10-20",12.8993,13.2757,12.7906,12.9997,89400.0],["2020-10-21",12.983,13.2005,12.9495,13.1419,59000.0],["2020-10-22",13.1754,13.9199,13.0415,13.8111,81400.0],["2020-10-23",13.8279,13.9868,13.6271,13.7609,47500.0],["2020-10-26",13.5351,13.5853,13.2256,13.3678,69600.0],["2020-10-27",13.259,13.3678,12.8073,12.8157,116200.0],["2020-10-28",12.5647,12.8407,12.4058,12.5312,94100.0],["2020-10-29",12.6651,13.2423,12.4978,13.1921,94300.0],["2020-10-30",13.1586,13.5769,13.0917,13.2674,102700.0],["2020-11-02",13.418,13.6355,13.2674,13.5351,89300.0],["2020-11-03",13.7442,14.5473,13.7442,14.4469,103600.0],["2020-11-04",14.0203,14.0203,13.1754,13.1921,114700.0],["2020-11-05",13.1419,13.8362,13.0499,13.7693,63200.0],["2020-11-06",13.8697,13.8697,12.9746,13.0833,82400.0],["2020-11-09",14.1792,15.8606,13.9701,15.3085,170900.0],["2020-11-10",15.4173,16.0363,14.9237,15.8606,118800.0],["2020-11-11",15.9275,15.9275,15.1998,15.4507,97800.0],["2020-11-12",15.1328,15.2249,14.5305,15.1579,113600.0],["2020-11-13",15.4675,15.6264,15.25,15.5344,100300.0],["2020-11-16",16.0447,16.4629,15.9359,16.4462,95100.0],["2020-11-17",16.145,16.2956,15.6849,16.2872,90500.0],["2020-11-18",16.4797,16.5382,15.9108,15.9108,54800.0],["2020-11-19",15.7519,16.0279,15.6013,16.0028,54400.0],["2020-11-20",15.7435,15.8188,15.5595,15.7937,68200.0],["2020-11-23",16.0447,16.1367,15.7937,16.0112,71800.0],["2020-11-24",16.304,17.1322,16.0112,17.0569,115600.0],["2020-11-25",16.7808,16.8394,16.3374,16.6888,86100.0],["2020-11-27",16.5549,16.5884,15.961,16.2956,65900.0],["2020-11-30",16.0949,16.0949,15.2249,15.3169,103600.0],["2020-12-01",15.7351,15.961,15.4005,15.6933,79000.0],["2020-12-02",15.7017,16.1785,15.5846,16.0614,70400.0],["2020-12-03",16.0698,16.2622,15.869,16.0363,63500.0],["2020-12-04",16.0614,16.6135,15.6933,16.5382,161100.0],["2020-12-07",16.3207,16.58,15.9108,16.5633,124600.0],["2020-12-08",16.1869,16.831,16.1869,16.7975,83800.0],["2020-12-09",16.9397,16.9565,16.6135,16.7473,56500.0],["2020-12-10",16.5884,16.7557,15.8355,16.647,45600.0],["2020-12-11",16.4044,16.5968,16.2287,16.4211,64600.0],["2020-12-14",16.7139,16.8143,16.4546,16.5215,50700.0],["2020-12-15",16.6804,17.0401,16.1199,16.8143,69700.0],["2020-12-16",17.0318,17.0318,16.647,16.7055,72800.0],["2020-12-17",16.6804,16.6804,16.3709,16.5717,83700.0],["2020-12-18",16.6386,17.0234,16.4964,16.6553,546600.0],["2020-12-21",16.5466,16.7223,16.4044,16.58,129300.0],["2020-12-22",16.2705,16.58,16.145,16.5215,140000.0],["2020-12-23",16.2454,16.923,16.2454,16.9147,80700.0],["2020-12-24",16.8059,17.0736,16.3542,17.0569,62700.0],["2020-12-28",16.9816,17.3998,16.6302,17.1907,84800.0],["2020-12-29",17.0485,17.1823,16.8645,17.015,238300.0],["2020-12-30",17.1238,17.3162,16.9816,17.1238,69600.0],["2020-12-31",17.1071,17.3078,16.9481,17.2158,71000.0],["2021-01-04",17.082,17.4835,16.8645,17.1405,119900.0],["2021-01-05",17.1572,17.7344,17.1572,17.5588,142200.0],["2021-01-06",17.7512,19.2402,17.7512,19.0311,155700.0],["2021-01-07",19.3573,19.5664,18.9558,19.3406,99600.0],["2021-01-08",19.2486,19.374,18.5877,18.9558,67700.0],["2021-01-11",18.6881,19.282,18.6881,19.2737,78700.0],["2021-01-12",19.4912,19.876,19.2988,19.7589,88500.0],["2021-01-13",19.7003,19.7003,19.3322,19.625,87800.0],["2021-01-14",19.9011,20.2524,19.7003,20.2273,117900.0],["2021-01-15",19.8258,20.3026,19.6919,19.8258,74300.0],["2021-01-19",20.1102,20.1102,19.7672,19.9262,87100.0],["2021-01-20",19.8676,19.9178,19.5665,19.7756,59700.0],["2021-01-21",19.809,19.8341,19.1064,19.3155,87800.0],["2021-01-22",19.0227,19.6166,18.6379,19.5665,84400.0],["2021-01-25",19.3155,19.4912,18.8219,19.4493,56500.0],["2021-01-26",19.6501,19.6668,19.1147,19.1147,58400.0],["2021-01-27",18.6128,18.847,18.2615,18.3953,151800.0],["2021-01-28",19.0227,19.4493,18.571,18.9056,71900.0],["2021-01-29",18.8805,19.1566,18.5292,18.7801,1196100.0],["2021-02-01",19.3071,19.4326,18.5626,19.0645,72900.0],["2021-02-02",19.3824,19.5832,18.9474,19.5163,52400.0],["2021-02-03",19.3991,19.9764,19.2067,19.6501,91400.0],["2021-02-04",19.8927,20.6623,19.6668,20.5536,106700.0],["2021-02-05",20.4866,20.679,20.2608,20.5619,129000.0],["2021-02-08",20.679,21.0387,20.6037,21.0137,229900.0],["2021-02-09",20.904,21.3763,20.7185,21.351,63600.0],["2021-02-10",21.4437,21.5449,21.0221,21.1992,91400.0],["2021-02-11",21.1907,21.4268,20.6511,20.7607,85900.0],["2021-02-12",20.786,21.1907,20.3644,21.0305,66700.0],["2021-02-16",21.2751,21.2751,20.7522,20.8872,68100.0],["2021-02-17",20.8113,20.904,20.592,20.6764,89300.0],["2021-02-18",20.6005,20.9378,20.4234,20.6089,103600.0],["2021-02-19",20.6595,20.8703,20.4487,20.7185,95600.0],["2021-02-22",20.5499,21.3762,20.4824,21.3004,142700.0],["2021-02-23",21.3678,21.9328,21.2498,21.528,134800.0],["2021-02-24",21.7641,22.346,21.5196,22.2195,134200.0],["2021-02-25",22.2869,22.4556,21.6882,21.7304,98300.0],["2021-02-26",21.5786,21.9749,21.0895,21.2076,147000.0],["2021-03-01",21.5702,21.7979,21.3425,21.7135,134700.0],["2021-03-02",21.6039,21.7894,21.216,21.5196,106700.0],["2021-03-03",21.6039,22.911,21.6039,22.5146,84000.0],["2021-03-04",22.5821,23.282,22.1605,22.3881,155000.0],["2021-03-05",22.7086,23.5181,22.6242,23.3747,154400.0],["2021-03-08",23.7205,24.53,23.4591,24.4288,106700.0],["2021-03-09",24.0578,24.2517,22.6664,23.7964,94900.0],["2021-03-10",23.8385,24.4119,23.6193,24.3192,110100.0],["2021-03-11",24.2348,24.4541,23.8975,24.3698,122500.0],["2021-03-12",24.5215,25.4154,24.2095,24.8335,111500.0],["2021-03-15",24.842,24.96,23.653,23.965,86500.0],["2021-03-16",23.7626,23.7626,23.0543,23.4338,68700.0],["2021-03-17",23.535,23.712,23.1808,23.4844,67600.0],["2021-03-18",23.7036,24.6312,23.4928,23.653,84000.0],["2021-03-19",23.4844,24.1758,22.7929,24.1337,503300.0],["2021-03-22",23.9481,23.9481,22.776,22.9953,88500.0],["2021-03-23",22.5821,22.9025,22.3375,22.7592,177300.0],["2021-03-24",23.088,23.9819,22.8772,22.9025,91100.0],["2021-03-25",22.7845,23.6867,22.4809,23.5603,80300.0],["2021-03-26",23.847,24.4962,23.7626,24.4625,85900.0],["2021-03-29",24.0156,24.7914,23.3326,23.7542,160500.0],["2021-03-30",23.9144,24.589,23.906,24.3445,94300.0],["2021-03-31",24.277,24.6733,23.965,24.1084,190300.0],["2021-04-01",23.9481,24.2601,23.5181,24.1084,110900.0],["2021-04-05",24.2348,24.2601,23.8385,24.1084,134200.0],["2021-04-06",24.0999,24.4288,23.7373,23.8217,89400.0],["2021-04-07",24.0072,24.0072,23.4591,23.535,84800.0],["2021-04-08",23.4,23.7205,23.1724,23.6867,64400.0],["2021-04-09",23.847,23.9481,23.5097,23.7626,46200.0],["2021-04-12",23.8975,23.9903,23.7795,23.9228,40800.0],["2021-04-13",23.8638,23.8638,23.2314,23.2482,42600.0],["2021-04-14",23.2398,23.8217,23.2398,23.5265,72300.0],["2021-04-15",23.4338,23.6361,22.7086,23.3494,70700.0],["2021-04-16",23.6193,23.7542,23.1386,23.653,69800.0],["2021-04-19",23.6446,23.6446,23.1049,23.4,56100.0],["2021-04-20",23.2988,23.4759,22.2785,22.4219,62100.0],["2021-04-21",22.4219,22.9868,22.2617,22.9447,70200.0],["2021-04-22",23.029,23.029,22.3038,22.4893,54100.0],["2021-04-23",22.5905,23.6446,22.405,23.3747,102200.0],["2021-04-26",23.5012,23.8554,23.0796,23.0965,76500.0],["2021-04-27",23.1808,23.6783,22.7086,23.0037,70100.0],["2021-04-28",23.0796,23.2988,22.6833,23.1049,91500.0],["2021-04-29",23.6193,23.8807,23.1555,23.4,92400.0],["2021-04-30",23.4169,23.8217,23.1133,23.5518,160100.0],["2021-05-03",23.9313,24.6649,23.6108,24.6649,142200.0],["2021-05-04",24.589,24.8673,24.2939,24.7155,86000.0],["2021-05-05",24.7745,24.7745,24.1421,24.5047,83400.0],["2021-05-06",24.4372,24.7577,24.0999,24.6818,46600.0],["2021-05-07",24.3782,24.7914,24.2011,24.7745,47100.0],["2021-05-10",24.7745,25.0612,24.5553,24.5553,85000.0],["2021-05-11",24.2751,24.6826,23.9779,24.0883,61800.0],["2021-05-12",24.2326,24.4534,23.46,23.5788,58800.0],["2021-05-13",23.5109,24.5723,23.5109,24.4958,52900.0],["2021-05-14",24.6741,24.827,24.2921,24.776,53300.0],["2021-05-17",24.5892,24.8355,24.3855,24.8185,42800.0],["2021-05-18",24.7251,25.0308,24.3175,24.4958,66100.0],["2021-05-19",24.2411,24.3175,23.5024,24.1902,51500.0],["2021-05-20",24.0543,24.0543,23.5788,23.9524,53900.0],["2021-05-21",24.2666,24.7421,24.0458,24.5298,82900.0],["2021-05-24",24.6232,24.6232,24.1307,24.2581,33100.0],["2021-05-25",24.2411,24.2921,23.4345,23.46,101000.0],["2021-05-26",23.4515,24.1053,23.4175,23.9694,59200.0],["2021-05-27",24.2666,24.5383,24.2072,24.4364,100000.0],["2021-05-28",24.4109,24.7591,23.9864,24.7591,82500.0],["2021-06-01",24.9119,25.0477,23.3666,24.7421,149000.0],["2021-06-02",24.827,24.827,24.1987,24.3515,64100.0],["2021-06-03",24.4364,24.7166,24.2326,24.4534,34400.0],["2021-06-04",24.3685,24.6317,24.2411,24.4958,53500.0],["2021-06-07",24.6741,24.9459,24.4619,24.8525,53100.0],["2021-06-08",24.6572,25.0477,24.1392,24.9628,82000.0],["2021-06-09",24.8185,24.9119,24.1392,24.2072,77100.0],["2021-06-10",24.5298,24.6911,23.7232,23.7656,49300.0],["2021-06-11",23.9524,24.1562,23.6977,23.7826,46000.0],["2021-06-14",23.9609,23.9609,23.2477,23.443,39700.0],["2021-06-15",23.5619,23.9185,23.4175,23.8675,48600.0],["2021-06-16",23.7571,24.4109,23.46,24.326,89300.0],["2021-06-17",24.4534,24.4534,23.1373,23.1968,66800.0],["2021-06-18",22.7892,23.1458,22.2713,22.4156,220500.0],["2021-06-21",22.5769,23.5788,21.8128,23.0949,120300.0],["2021-06-22",23.1373,23.1373,22.4665,22.6449,85500.0],["2021-06-23",22.6618,22.9845,22.526,22.7467,82700.0],["2021-06-24",22.8232,23.0694,22.492,23.0694,70200.0],["2021-06-25",23.1034,23.3411,22.7043,22.976,360600.0],["2021-06-28",22.8571,22.8571,22.2543,22.5175,81200.0],["2021-06-29",22.7467,22.993,22.5005,22.5599,73400.0],["2021-06-30",22.4326,22.7128,22.3392,22.3901,98500.0],["2021-07-01",22.6194,22.8317,22.3986,22.7298,94900.0],["2021-07-02",22.6533,22.6533,22.2033,22.2458,42900.0],["2021-07-06",22.1099,22.1099,21.4392,21.7363,68600.0],["2021-07-07",21.5071,22.042,21.5071,21.6345,62600.0],["2021-07-08",21.091,21.3967,20.9297,21.108,95000.0],["2021-07-09",21.5241,22.0675,20.9637,22.0165,70100.0],["2021-07-12",22.008,22.3647,21.8213,22.2967,58400.0],["2021-07-13",22.2288,22.4156,21.8297,22.2458,93500.0],["2021-07-14",22.3052,22.6958,22.1609,22.5175,102500.0],["2021-07-15",22.3222,22.9251,22.3222,22.8826,75200.0],["2021-07-16",23.2137,23.2137,22.5005,22.5175,100600.0],["2021-07-19",22.3562,22.3562,21.7618,22.076,133100.0],["2021-07-20",22.093,23.1458,22.0675,22.8062,155000.0],["2021-07-21",23.0694,23.4005,22.8911,23.0015,69600.0],["2021-07-22",22.8062,22.9251,21.9062,22.059,64200.0],["2021-07-23",22.3392,22.4835,21.9231,22.3477,35400.0],["2021-07-26",22.3986,22.959,22.2967,22.7892,84900.0],["2021-07-27",22.7383,23.0949,22.4326,22.7722,55500.0],["2021-07-28",23.0354,23.2902,22.4156,23.1798,44800.0],["2021-07-29",23.426,23.426,22.9166,23.2986,41300.0],["2021-07-30",22.9335,23.5364,22.9335,23.2307,76600.0],["2021-08-02",23.2987,23.8845,22.6194,22.6703,72800.0],["2021-08-03",22.6449,22.9845,22.3392,22.9166,88500.0],["2021-08-04",22.7128,22.9335,22.6194,22.7892,53500.0],["2021-08-05",22.8486,23.2307,22.8486,23.0439,73400.0],["2021-08-06",23.4175,24.1647,23.3496,23.9864,54700.0],["2021-08-09",23.859,24.0713,23.6383,23.6977,54600.0],["2021-08-10",23.6036,24.074,23.5352,24.0312,35600.0],["2021-08-11",24.0398,24.1168,23.0392,24.0654,55500.0],["2021-08-12",24.074,24.2878,23.1076,23.7405,96300.0],["2021-08-13",23.7576,23.7576,23.3471,23.4497,46700.0],["2021-08-16",23.2958,23.6464,23.0905,23.3642,44900.0],["2021-08-17",23.2787,23.5609,22.9537,23.0905,53900.0],["2021-08-18",23.0905,23.4754,23.0478,23.0478,56600.0],["2021-08-19",22.8938,23.1162,22.6031,22.9195,53200.0],["2021-08-20",22.9964,23.3813,22.928,23.2958,93700.0],["2021-08-23",23.424,23.424,23.0905,23.2102,40200.0],["2021-08-24",22.9964,23.3898,22.9964,23.1846,39800.0],["2021-08-25",23.2872,23.5181,23.1589,23.1931,58900.0],["2021-08-26",23.1931,23.1931,22.8938,22.9622,130900.0],["2021-08-27",23.1076,23.7319,23.0734,23.6977,92000.0],["2021-08-30",23.6721,23.6721,23.0135,23.0649,46600.0],["2021-08-31",23.253,23.3898,23.0905,23.1589,91200.0],["2021-09-01",23.1589,23.4155,22.9024,23.3214,77900.0],["2021-09-02",23.4155,23.5438,23.2616,23.4668,65200.0],["2021-09-03",23.4583,23.4583,23.0905,23.2359,36400.0],["2021-09-07",23.3043,23.4668,23.0307,23.0991,57200.0],["2021-09-08",23.0905,23.1846,22.7997,22.9708,59100.0],["2021-09-09",22.9708,23.1333,22.834,22.9622,85600.0],["2021-09-10",23.0478,23.3385,22.0728,22.1669,84200.0],["2021-09-13",22.6202,22.6202,21.9787,22.5774,71900.0],["2021-09-14",22.7228,22.7228,22.1754,22.2439,84000.0],["2021-09-15",22.2695,22.9109,22.2353,22.6116,116800.0],["2021-09-16",22.8254,23.1675,22.432,22.4748,89500.0],["2021-09-17",22.5774,22.7741,22.2097,22.6715,380400.0],["2021-09-20",22.1412,22.1412,21.7307,22.0215,98100.0],["2021-09-21",22.2866,22.2866,21.7906,21.8077,89100.0],["2021-09-22",22.013,22.5261,22.013,22.2353,90400.0],["2021-09-23",22.4406,23.1418,22.4406,22.928,53600.0],["2021-09-24",22.834,23.0563,22.5774,22.8254,71500.0],["2021-09-27",22.9537,24.1253,22.9537,23.9201,72100.0],["2021-09-28",23.9457,23.9543,23.3129,23.501,66300.0],["2021-09-29",23.501,23.9457,23.1589,23.8345,32300.0],["2021-09-30",23.9286,23.9457,23.3471,23.424,62600.0],["2021-10-01",23.5951,24.151,23.4412,23.8773,117500.0],["2021-10-04",23.9201,24.151,23.7148,23.9286,49600.0],["2021-10-05",23.9115,24.2108,23.7661,24.0227,49900.0],["2021-10-06",23.7918,23.8944,23.4839,23.7918,40700.0],["2021-10-07",24.0398,24.3391,23.9372,24.2878,59000.0],["2021-10-08",24.1339,24.6213,24.074,24.4417,69000.0],["2021-10-11",24.5871,24.6726,24.2536,24.2964,56400.0],["2021-10-12",24.2365,24.4931,24.1253,24.4674,94100.0],["2021-10-13",24.4417,24.5016,23.8773,24.1082,42700.0],["2021-10-14",24.4161,24.647,24.151,24.5529,77100.0],["2021-10-15",25.0147,25.0233,24.1852,24.2536,98900.0],["2021-10-18",24.1681,24.4332,24.1681,24.2536,60800.0],["2021-10-19",24.4246,24.4246,24.0227,24.2023,47900.0],["2021-10-20",24.2792,24.7582,24.1595,24.6983,81900.0],["2021-10-21",24.6726,24.9035,24.4246,24.5187,109000.0],["2021-10-22",24.6641,24.8009,24.57,24.7924,68200.0],["2021-10-25",24.8608,24.9891,24.7154,24.9036,40300.0],["2021-10-26",25.0318,25.0318,24.7154,24.7325,54700.0],["2021-10-27",24.5444,24.7154,24.2621,24.3733,91600.0],["2021-10-28",24.3733,24.9378,24.3733,24.6299,62600.0],["2021-10-29",24.818,24.8864,24.5187,24.5444,81800.0],["2021-11-01",24.7496,25.6219,24.4931,25.5792,106900.0],["2021-11-02",25.6561,26.0837,24.8095,25.5877,94500.0],["2021-11-03",25.4167,26.4344,25.4167,26.3232,90700.0],["2021-11-04",26.4173,26.4173,25.0917,25.4423,111200.0],["2021-11-05",25.7074,26.3232,25.3397,26.1094,80700.0],["2021-11-08",26.2291,26.4686,25.9811,26.1008,43300.0],["2021-11-09",25.9114,26.2214,25.7737,26.1525,35900.0],["2021-11-10",26.1008,26.5226,26.0664,26.3591,45500.0],["2021-11-11",26.4193,26.5915,26.0234,26.4193,47000.0],["2021-11-12",26.4624,26.4624,25.7823,25.8426,52800.0],["2021-11-15",25.9975,25.9975,25.7995,25.9545,70500.0],["2021-11-16",25.9545,26.032,25.5929,25.8942,90900.0],["2021-11-17",25.7393,25.7393,25.0764,25.3347,78800.0],["2021-11-18",25.2916,25.5069,25.1711,25.4036,62700.0],["2021-11-19",25.0076,25.3691,24.7751,25.2658,45600.0],["2021-11-22",25.5499,26.2214,25.5069,25.6876,130300.0],["2021-11-23",25.8512,26.1869,25.7565,26.1008,56600.0],["2021-11-24",26.0406,26.1439,25.8684,25.9114,38100.0],["2021-11-26",24.9731,25.5327,24.0434,24.4824,91100.0],["2021-11-29",24.9215,25.0764,24.0606,24.1467,71900.0],["2021-11-30",23.7593,24.0004,23.5011,23.7335,95000.0],["2021-12-01",24.2758,24.5169,23.6216,23.6216,72300.0],["2021-12-02",23.9832,24.6374,23.8024,24.4652,92200.0],["2021-12-03",24.5427,24.5427,23.8712,24.0176,47000.0],["2021-12-06",24.4222,24.8268,24.2242,24.4911,72600.0],["2021-12-07",24.6977,24.9645,24.6977,24.8268,106100.0],["2021-12-08",24.844,24.887,24.5427,24.8182,63200.0],["2021-12-09",24.603,24.7579,24.5083,24.7493,56300.0],["2021-12-10",24.9215,25.1281,24.4222,24.7579,63000.0],["2021-12-13",24.5944,24.6288,24.1984,24.3705,99500.0],["2021-12-14",24.3964,25.0248,24.0692,24.405,92300.0],["2021-12-15",24.603,24.9129,24.1037,24.3964,127400.0],["2021-12-16",24.689,25.1109,24.6288,24.8354,98200.0],["2021-12-17",24.8182,25.0678,24.009,24.8526,218100.0],["2021-12-20",24.4824,24.6116,23.9143,24.3275,82500.0],["2021-12-21",24.6288,25.0764,24.6288,25.042,46800.0],["2021-12-22",24.887,25.3777,24.8526,25.3605,54000.0],["2021-12-23",25.5671,25.8512,25.1023,25.6015,54900.0],["2021-12-27",25.679,26.0664,25.3261,25.8942,65700.0],["2021-12-28",25.8254,26.1869,25.3261,25.9545,40800.0],["2021-12-29",25.9459,26.1439,25.7479,25.877,33200.0],["2021-12-30",25.9889,26.2214,25.7909,25.877,57100.0],["2021-12-31",25.877,25.9631,25.679,25.7565,33400.0],["2022-01-03",25.9803,26.4796,25.8598,26.0664,83900.0],["2022-01-04",26.2127,26.7551,26.2127,26.4624,81000.0],["2022-01-05",26.5657,26.7809,26.3074,26.316,53400.0],["2022-01-06",26.5829,27.0564,26.5226,27.0392,37800.0],["2022-01-07",27.0305,27.1769,26.316,27.0133,64100.0],["2022-01-10",27.0564,27.1511,26.6346,26.8326,61700.0],["2022-01-11",26.9617,26.9617,26.4366,26.7809,62600.0],["2022-01-12",26.8067,27.0478,26.514,26.7551,62600.0],["2022-01-13",26.7293,27.1941,26.7293,26.9359,64700.0],["2022-01-14",26.5915,27.0305,26.5915,27.0305,37200.0],["2022-01-18",26.9617,27.1425,26.6948,26.8842,77800.0],["2022-01-19",26.9961,27.4868,26.316,26.4538,78400.0],["2022-01-20",26.3591,26.9273,25.8856,25.9028,69000.0],["2022-01-21",25.6446,26.4452,25.6446,25.9975,114500.0],["2022-01-24",25.7135,26.5226,25.6962,26.4624,124000.0],["2022-01-25",26.1783,26.8584,25.7909,26.6087,65800.0],["2022-01-26",26.5743,27.0564,25.8598,26.3505,72200.0],["2022-01-27",26.1697,26.6346,25.0678,25.3949,117800.0],["2022-01-28",25.5757,25.8426,25.2142,25.8426,206400.0],["2022-01-31",25.5585,25.9373,25.3261,25.9373,113200.0],["2022-02-01",26.032,26.1869,25.4294,26.1267,97100.0],["2022-02-02",26.0147,26.3074,25.5155,25.9287,68200.0],["2022-02-03",25.9459,26.428,25.5413,26.0922,77200.0],["2022-02-04",26.2386,26.2386,25.3949,26.1181,113900.0],["2022-02-07",26.0664,26.23,25.8254,26.0922,77200.0],["2022-02-08",26.2135,26.6728,26.2135,26.5948,54700.0],["2022-02-09",26.6555,26.6555,26.0229,26.1009,71000.0],["2022-02-10",26.0749,26.3089,25.6676,25.9016,90100.0],["2022-02-11",25.8583,26.1616,25.6763,25.8149,67600.0],["2022-02-14",25.7889,26.1182,25.3816,25.529,85600.0],["2022-02-15",25.7976,26.2309,25.6849,26.1615,65600.0],["2022-02-16",25.9622,26.4042,25.8756,26.0662,28100.0],["2022-02-17",25.8236,26.0662,25.4856,25.6156,43600.0],["2022-02-18",25.5116,25.9709,25.5116,25.7803,48200.0],["2022-02-22",25.7976,25.8496,25.451,25.5116,50000.0],["2022-02-23",25.6676,25.7196,25.1477,25.2083,56800.0],["2022-02-24",24.5757,24.879,23.7958,24.8444,79200.0],["2022-02-25",24.9224,25.5636,24.9224,25.529,44100.0],["2022-02-28",25.1997,25.347,24.905,25.113,78700.0],["2022-03-01",24.905,25.7456,23.5792,23.8478,124900.0],["2022-03-02",24.0471,25.035,24.0471,24.9137,74000.0],["2022-03-03",25.035,25.087,24.6624,24.827,53100.0],["2022-03-04",24.3938,24.5411,23.8132,24.3071,70700.0],["2022-03-07",24.2551,24.2551,23.5705,23.5965,57700.0],["2022-03-08",23.6658,24.2984,23.6225,23.6918,166600.0],["2022-03-09",24.2724,24.4718,24.0905,24.1771,52200.0],["2022-03-10",24.0558,24.4284,23.9865,24.4284,44900.0],["2022-03-11",24.6624,24.879,24.2378,24.5324,45200.0],["2022-03-14",24.853,25.1737,24.4371,24.6711,80200.0],["2022-03-15",24.853,24.8704,24.1685,24.4458,84700.0],["2022-03-16",24.7231,24.9397,24.4458,24.801,96100.0],["2022-03-17",24.7491,24.7491,24.3678,24.4718,59000.0],["2022-03-18",24.4718,24.4718,23.7698,24.1251,252100.0],["2022-03-21",24.3418,24.4544,23.8998,24.0645,62800.0],["2022-03-22",24.2984,24.5584,24.1165,24.4718,75000.0],["2022-03-23",24.4198,24.4198,23.5705,23.6052,55900.0],["2022-03-24",23.8132,23.8825,23.5705,23.7525,69600.0],["2022-03-25",23.8478,24.2291,23.7092,24.1251,46200.0],["2022-03-28",24.3331,24.4111,23.5879,23.7872,45600.0],["2022-03-29",24.1338,24.3851,23.8305,24.1425,57600.0],["2022-03-30",24.1771,24.2551,23.2499,23.3626,89300.0],["2022-03-31",23.5532,23.6399,23.1113,23.1892,133800.0],["2022-04-01",23.3712,23.3712,22.9466,23.1372,110900.0],["2022-04-04",23.1199,23.1199,22.6346,23.0939,241800.0],["2022-04-05",23.2846,23.4579,23.1199,23.2759,94600.0],["2022-04-06",23.1372,23.3366,22.7386,22.7733,81000.0],["2022-04-07",22.7213,22.756,22.0887,22.1754,79500.0],["2022-04-08",22.3053,22.3487,22.0107,22.0454,61100.0],["2022-04-11",21.9674,22.3487,21.9674,22.1147,52600.0],["2022-04-12",22.1407,22.444,21.8287,21.8721,44500.0],["2022-04-13",21.7681,22.1407,21.7681,22.1147,80500.0],["2022-04-14",22.1667,22.3747,21.6294,21.6641,65300.0],["2022-04-18",21.6468,21.8634,21.5688,21.7507,89400.0],["2022-04-19",21.9241,22.678,21.5168,22.6,89000.0],["2022-04-20",22.6953,23.1806,22.6953,23.0419,100900.0],["2022-04-21",23.2066,23.4145,22.9206,22.9553,77100.0],["2022-04-22",22.7733,22.8513,22.236,22.236,50700.0],["2022-04-25",22.0107,22.1927,21.6814,22.158,62400.0],["2022-04-26",21.8807,22.1234,21.6381,21.7074,84900.0],["2022-04-27",21.5514,21.7421,21.3781,21.5514,70200.0],["2022-04-28",21.7941,21.9847,21.1441,21.8807,114000.0],["2022-04-29",21.9241,22.0974,21.7941,21.8374,259000.0],["2022-05-02",21.8461,22.158,21.5601,21.9327,155100.0],["2022-05-03",22.1147,22.314,21.8547,22.1494,91600.0],["2022-05-04",22.0627,22.626,21.9241,22.5826,65800.0],["2022-05-05",22.3487,22.3487,21.7507,22.106,71300.0],["2022-05-06",21.9414,22.002,21.5081,21.7507,87800.0],["2022-05-09",21.5774,22.1147,21.4908,22.054,159100.0],["2022-05-10",22.0977,22.3599,21.7045,21.9492,211000.0],["2022-05-11",22.0191,22.421,21.9754,22.0016,100100.0],["2022-05-12",22.0453,22.1239,21.5123,21.9142,100000.0],["2022-05-13",22.054,22.2113,21.6521,21.722,86600.0],["2022-05-16",21.722,21.7919,21.4249,21.6958,79700.0],["2022-05-17",21.9754,22.2987,21.9754,22.2987,66300.0],["2022-05-18",22.054,22.1764,21.8094,21.923,74900.0],["2022-05-19",21.8356,22.089,21.722,21.8094,133400.0],["2022-05-20",21.923,21.9841,21.6958,21.9579,89000.0],["2022-05-23",22.2113,22.4909,22.1589,22.2288,62800.0],["2022-05-24",22.0803,22.4298,21.9317,22.4298,50200.0],["2022-05-25",22.421,23.2686,22.2201,22.3511,62500.0],["2022-05-26",22.5958,22.7967,22.5171,22.6482,42300.0],["2022-05-27",22.6919,22.8404,22.587,22.6919,37800.0],["2022-05-31",22.5434,23.2162,22.3162,23.155,115400.0],["2022-06-01",23.2773,23.522,22.6133,23.2511,96000.0],["2022-06-02",23.12,23.4433,22.8841,23.4084,40000.0],["2022-06-03",23.3822,23.3822,23.0152,23.1725,54100.0],["2022-06-06",23.356,23.5045,23.1725,23.3472,50500.0],["2022-06-07",23.1637,23.3035,22.954,23.0501,74900.0],["2022-06-08",22.8666,22.8666,22.6832,22.823,51000.0],["2022-06-09",22.7618,22.8929,22.4472,22.4734,63600.0],["2022-06-10",22.2113,22.2288,21.8618,22.054,189800.0],["2022-06-13",22.1327,22.4472,21.4773,22.054,138800.0],["2022-06-14",22.2288,22.3773,21.9317,22.1327,70000.0],["2022-06-15",22.2987,23.3822,22.0628,22.4035,67000.0],["2022-06-16",22.1065,22.2812,21.8094,22.1152,72500.0],["2022-06-17",22.2288,22.5171,21.7832,22.089,167000.0],["2022-06-21",22.2725,22.587,22.1065,22.4647,48600.0],["2022-06-22",22.29,22.5783,22.2463,22.4734,50000.0],["2022-06-23",22.3249,22.7793,21.9142,22.1239,61300.0],["2022-06-24",22.1414,22.5084,22.1414,22.3074,184900.0],["2022-06-27",22.5259,22.587,22.29,22.4734,54800.0],["2022-06-28",22.6045,22.8754,22.456,22.4997,43000.0],["2022-06-29",22.4735,22.4735,22.1502,22.3074,39100.0],["2022-06-30",22.0278,22.3599,21.8531,22.2288,46200.0],["2022-07-01",22.0977,22.7705,22.0628,22.7268,55200.0],["2022-07-05",22.2637,22.6482,22.0628,22.622,49000.0],["2022-07-06",22.5608,22.7356,22.3162,22.456,41300.0],["2022-07-07",22.6307,22.7531,22.3336,22.3861,43200.0],["2022-07-08",22.4123,22.5084,22.1676,22.3861,38700.0],["2022-07-11",22.29,22.5434,22.255,22.4647,42000.0],["2022-07-12",22.3337,22.6569,22.3074,22.3686,31000.0],["2022-07-13",22.1764,22.3424,21.9404,22.0628,37300.0],["2022-07-14",21.7744,21.7832,21.3375,21.6084,42400.0],["2022-07-15",22.0016,22.3773,21.6696,22.3336,76900.0],["2022-07-18",22.5084,22.788,22.2637,22.4734,95500.0],["2022-07-19",22.7006,23.1026,22.5958,22.9103,64300.0],["2022-07-20",22.7967,22.989,22.622,22.9103,78700.0],["2022-07-21",22.8841,23.0851,22.4385,23.0239,46300.0],["2022-07-22",23.0676,23.0676,22.5783,22.8055,69600.0],["2022-07-25",22.9103,23.1288,22.9103,22.9366,85700.0],["2022-07-26",22.5434,23.1899,21.8793,23.1375,39200.0],["2022-07-27",23.2249,23.6268,23.1375,23.5569,66400.0],["2022-07-28",23.1637,23.1637,21.6696,21.7482,73200.0],["2022-07-29",21.8094,22.0191,21.6521,21.7919,187600.0],["2022-08-01",21.6608,21.9317,21.3725,21.6608,136400.0],["2022-08-02",21.5123,21.8269,21.4074,21.6783,80800.0],["2022-08-03",21.8706,22.1239,21.7307,21.9667,65300.0],["2022-08-04",22.0628,22.0803,21.757,22.0016,94000.0],["2022-08-05",21.9492,22.3511,21.9317,22.1502,66200.0],["2022-08-08",22.1676,22.3074,22.0278,22.1414,88600.0],["2022-08-09",22.0621,22.2207,22.0004,22.1238,73900.0],["2022-08-10",22.3264,22.4674,21.3749,22.3529,59300.0],["2022-08-11",22.5643,22.5731,22.4234,22.5555,34000.0],["2022-08-12",22.7317,22.8815,22.3705,22.8815,50100.0],["2022-08-15",22.6524,22.9256,22.441,22.8991,44200.0],["2022-08-16",22.8903,23.1547,22.8903,23.1282,37000.0],["2022-08-17",22.9608,23.0577,22.7317,23.0577,48500.0],["2022-08-18",23.1458,23.2692,22.9256,23.1723,72700.0],["2022-08-19",23.0049,23.419,22.8727,23.3133,172400.0],["2022-08-22",23.1635,23.2163,22.8727,22.9608,90900.0],["2022-08-23",22.8463,23.1282,22.7494,22.7494,52200.0],["2022-08-24",22.7758,22.7758,22.3969,22.5379,53400.0],["2022-08-25",22.626,23.0401,22.4938,23.0137,62600.0],["2022-08-26",22.9168,23.0665,22.5379,22.6084,77600.0],["2022-08-29",22.4498,22.6084,21.9476,21.9564,46900.0],["2022-08-30",22.1326,22.1326,21.8507,22.0533,40200.0],["2022-08-31",22.1943,22.2383,21.833,21.8507,70300.0],["2022-09-01",21.7537,22.2031,21.6744,21.8419,74300.0],["2022-09-02",21.9123,22.1855,21.5423,21.7185,53700.0],["2022-09-06",21.7097,22.159,21.3308,21.507,61000.0],["2022-09-07",21.3749,21.8419,21.322,21.7626,56000.0],["2022-09-08",21.5687,21.8771,21.4277,21.7802,62700.0],["2022-09-09",21.974,22.4586,21.7361,21.9564,42200.0],["2022-09-12",22.0004,22.1414,21.9211,22.0181,42000.0],["2022-09-13",21.8154,22.0357,21.4101,21.5247,70700.0],["2022-09-14",21.4189,21.648,21.3749,21.5423,56600.0],["2022-09-15",21.5952,21.7714,21.322,21.5687,61200.0],["2022-09-16",21.507,21.7449,21.1634,21.4101,282100.0],["2022-09-19",21.4101,22.3176,21.3396,22.2119,93200.0],["2022-09-20",21.9916,22.0974,21.8242,21.9828,46700.0],["2022-09-21",21.9211,22.0357,21.6921,21.7449,59100.0],["2022-09-22",21.7009,21.7361,21.2692,21.3308,72500.0],["2022-09-23",21.1722,21.3308,20.9608,21.3044,91100.0],["2022-09-26",21.0841,21.4894,21.0753,21.1546,76800.0],["2022-09-27",21.2956,21.3573,20.8727,20.9343,50900.0],["2022-09-28",20.8815,21.2339,20.811,21.0577,60200.0],["2022-09-29",20.9079,20.9079,20.7053,20.8462,67800.0],["2022-09-30",20.9608,21.1106,20.6876,20.6876,67900.0],["2022-10-03",20.8198,21.0841,20.7229,21.0136,63200.0],["2022-10-04",21.1899,21.7097,21.1899,21.6656,68700.0],["2022-10-05",21.4542,21.9123,21.322,21.8507,142900.0],["2022-10-06",21.6656,22.3176,21.6656,22.2471,150400.0],["2022-10-07",22.0797,22.115,21.5863,21.5863,377600.0],["2022-10-10",21.6392,22.0004,21.6392,21.7978,76600.0],["2022-10-11",21.7978,22.0886,21.7273,21.9388,54100.0],["2022-10-12",21.9388,22.0797,21.7802,22.0093,65900.0],["2022-10-13",21.7449,23.5247,21.7449,23.4718,96500.0],["2022-10-14",23.5335,23.789,22.9696,23.093,81000.0],["2022-10-17",23.3485,23.5423,23.1018,23.3044,143900.0],["2022-10-18",23.5952,23.6745,23.1547,23.2428,79600.0],["2022-10-19",23.0577,23.3397,22.8991,23.2163,79300.0],["2022-10-20",23.1723,23.2692,22.3881,22.6524,66000.0],["2022-10-21",22.7582,23.3837,22.6789,23.1282,126700.0],["2022-10-24",23.3397,23.4718,23.1635,23.3221,88400.0],["2022-10-25",23.3044,23.6481,23.2428,23.4278,123600.0],["2022-10-26",23.7274,23.7274,23.2251,23.3221,185800.0],["2022-10-27",23.7714,24.908,23.7274,24.626,181400.0],["2022-10-28",24.5203,25.0842,24.3617,24.9344,120100.0],["2022-10-31",24.9256,25.0402,23.9036,24.7935,151700.0],["2022-11-01",24.9168,25.278,24.8023,24.8816,118500.0],["2022-11-02",24.7846,25.2076,24.4675,24.8375,108800.0],["2022-11-03",24.6172,24.9256,24.2824,24.7758,67500.0],["2022-11-04",24.8551,25.604,24.8463,25.604,83000.0],["2022-11-07",24.9697,25.4102,24.7406,24.8199,103100.0],["2022-11-08",24.882,25.0152,24.5358,24.7578,75800.0],["2022-11-09",24.6157,24.7311,24.3583,24.4027,77400.0],["2022-11-10",24.882,25.2992,24.5625,25.1572,152700.0],["2022-11-11",25.3081,25.3614,24.5003,24.5181,68600.0],["2022-11-14",24.5891,24.9974,24.1275,24.6779,167600.0],["2022-11-15",24.5891,25.0507,24.4648,24.8998,108500.0],["2022-11-16",25.0063,25.0063,24.6157,24.7311,91900.0],["2022-11-17",24.5358,24.7222,24.4648,24.6335,49600.0],["2022-11-18",25.0241,25.0241,24.5625,24.6246,69200.0],["2022-11-21",24.7489,24.9797,24.5003,24.882,110900.0],["2022-11-22",24.9087,25.0684,24.8199,24.8554,75700.0],["2022-11-23",24.8732,25.0329,24.6246,24.6867,64400.0],["2022-11-25",24.7666,24.9619,24.7045,24.8731,31900.0],["2022-11-28",24.8731,24.8731,24.3849,24.4293,100700.0],["2022-11-29",24.5269,24.6246,24.376,24.4559,74300.0],["2022-11-30",24.4382,25.2105,24.1452,25.0418,227700.0],["2022-12-01",24.8731,24.9619,24.6246,24.669,100800.0],["2022-12-02",24.305,24.7933,23.7192,24.7578,115700.0],["2022-12-05",24.6601,24.6601,23.8701,24.0831,59100.0],["2022-12-06",24.0121,24.2784,23.6126,23.9411,56100.0],["2022-12-07",23.7014,24.0653,23.657,23.7191,53300.0],["2022-12-08",23.7369,24.1452,23.6304,23.8612,48400.0],["2022-12-09",23.7635,24.1364,23.5594,23.6748,57700.0],["2022-12-12",23.7014,24.0565,23.3197,23.728,188800.0],["2022-12-13",23.9943,24.2163,23.5594,23.6481,122100.0],["2022-12-14",23.8168,23.8168,23.1066,23.1155,63600.0],["2022-12-15",22.9912,23.08,22.5385,22.6894,134500.0],["2022-12-16",22.6983,22.8403,22.4853,22.8137,184700.0],["2022-12-19",22.8137,23.2753,22.8137,23.2309,105300.0],["2022-12-20",23.1777,23.4972,23.1599,23.1688,81600.0],["2022-12-21",23.2575,23.6925,23.2575,23.4795,64600.0],["2022-12-22",23.4351,23.5061,22.867,23.2309,85400.0],["2022-12-23",23.1599,23.4617,22.2988,23.3374,66000.0],["2022-12-27",23.4351,23.6304,23.0445,23.3996,65400.0],["2022-12-28",23.515,23.6393,22.8936,22.9291,58300.0],["2022-12-29",22.9735,23.2842,22.9202,23.222,55000.0],["2022-12-30",23.08,23.2842,23.0001,23.1954,84800.0],["2023-01-03",23.3019,23.4084,22.7249,23.1155,54400.0],["2023-01-04",23.2753,23.4262,22.6983,22.8315,79200.0],["2023-01-05",22.7161,22.7959,22.4586,22.6628,53400.0],["2023-01-06",22.7249,23.0179,22.6717,22.9113,102200.0],["2023-01-09",23.08,23.08,22.2811,22.7959,113500.0],["2023-01-10",22.6273,23.2487,22.4409,22.8758,50600.0],["2023-01-11",22.9735,23.3108,22.7161,22.8226,43300.0],["2023-01-12",22.867,23.3108,22.867,23.1244,139100.0],["2023-01-13",23.0534,23.3286,22.8758,23.2842,81100.0],["2023-01-17",23.3197,23.3197,22.938,23.0711,65300.0],["2023-01-18",23.009,23.009,22.4941,22.5208,83800.0],["2023-01-19",22.3432,22.4941,22.2633,22.4586,47500.0],["2023-01-20",22.6628,22.7427,22.3876,22.645,72100.0],["2023-01-23",22.645,22.7693,22.2456,22.5563,49400.0],["2023-01-24",22.5208,22.7871,22.3787,22.7249,61700.0],["2023-01-25",22.7072,22.7249,22.4142,22.6628,79600.0],["2023-01-26",22.7959,23.4706,22.4054,23.3996,92300.0],["2023-01-27",23.3197,23.7547,23.3197,23.6659,160800.0],["2023-01-30",23.6126,23.6481,23.4085,23.4085,80500.0],["2023-01-31",23.3374,24.1009,23.2753,24.1009,187000.0],["2023-02-01",23.9499,24.6246,23.9411,24.4027,149300.0],["2023-02-02",24.4027,24.9442,24.3139,24.9175,111400.0],["2023-02-03",24.7489,25.4235,24.6068,25.4058,164500.0],["2023-02-06",25.3525,25.3525,23.3463,25.2637,82800.0],["2023-02-07",25.219,25.684,25.1832,25.6662,112100.0],["2023-02-08",25.541,25.7288,25.1117,25.2458,63300.0],["2023-02-09",25.219,25.3889,24.8792,24.9686,71000.0],["2023-02-10",24.9597,25.1564,24.9418,25.1385,54800.0],["2023-02-13",25.1832,25.3979,25.1296,25.3711,82300.0],["2023-02-14",25.2637,25.3711,24.8792,25.0044,82600.0],["2023-02-15",24.7808,25.2637,24.7629,25.219,54800.0],["2023-02-16",24.9865,25.219,24.8792,25.0759,72600.0],["2023-02-17",25.1654,25.7735,25.0759,25.684,104000.0],["2023-02-21",25.4784,25.5231,25.2727,25.2727,70300.0],["2023-02-22",25.3174,25.9792,24.906,25.1028,79100.0],["2023-02-23",25.1564,25.3263,25.058,25.1385,69500.0],["2023-02-24",24.915,25.1117,24.7987,25.1117,143100.0],["2023-02-27",25.2637,25.371,25.067,25.228,95000.0],["2023-02-28",25.1117,25.4068,25.0938,25.219,172300.0],["2023-03-01",25.1206,25.38,24.8255,25.3353,80400.0],["2023-03-02",25.2011,25.2906,25.0133,25.2637,108200.0],["2023-03-03",25.2727,25.4784,25.0759,25.4605,71900.0],["2023-03-06",25.4515,25.4962,25.0133,25.228,91700.0],["2023-03-07",25.1654,25.1654,24.5394,24.754,79500.0],["2023-03-08",24.7003,24.9418,24.5215,24.8076,122200.0],["2023-03-09",24.6556,24.6556,23.3499,23.4662,111400.0],["2023-03-10",23.1264,23.5646,22.3931,22.9654,192000.0],["2023-03-13",22.5093,22.554,20.7118,21.7581,347100.0],["2023-03-14",23.1443,23.8776,22.1784,22.402,266700.0],["2023-03-15",21.7134,22.3483,21.463,22.25,177400.0],["2023-03-16",21.9549,23.7077,21.7581,23.18,195900.0],["2023-03-17",23.1532,23.1532,22.0353,22.089,259800.0],["2023-03-20",22.4825,22.9386,21.8654,21.9638,116400.0],["2023-03-21",22.4109,23.0638,22.4109,22.7329,147000.0],["2023-03-22",22.6345,22.8223,21.8028,21.8297,97000.0],["2023-03-23",21.9996,21.9996,21.0337,21.4004,133600.0],["2023-03-24",21.2126,22.0622,20.9622,22.0175,105700.0],["2023-03-27",22.2947,22.554,21.4719,21.5167,102000.0],["2023-03-28",21.4809,21.776,21.2394,21.4988,103200.0],["2023-03-29",21.5971,21.5971,21.0248,21.3467,89000.0],["2023-03-30",21.4272,21.4272,20.5955,20.7833,86700.0],["2023-03-31",20.8996,21.2841,20.6492,21.2305,183100.0],["2023-04-03",21.2126,21.8744,20.9175,21.0606,155700.0],["2023-04-04",20.9533,21.1589,20.2468,20.4346,77000.0],["2023-04-05",20.1573,20.4524,20.0679,20.1931,100400.0],["2023-04-06",20.2736,20.3809,20.1573,20.211,90100.0],["2023-04-10",20.1842,20.685,20.1842,20.3362,69800.0],["2023-04-11",20.372,20.524,20.2378,20.2915,60600.0],["2023-04-12",20.3362,20.4703,19.9338,20.0053,48000.0],["2023-04-13",20.1573,20.4167,20.0232,20.2646,58000.0],["2023-04-14",20.4346,20.837,19.585,19.6565,99700.0],["2023-04-17",19.6029,19.9427,19.2988,19.9338,76200.0],["2023-04-18",20.0232,20.0232,19.1825,19.2541,54000.0],["2023-04-19",19.4151,19.8443,19.2362,19.6565,82600.0],["2023-04-20",19.4956,19.8354,19.2988,19.5134,102200.0],["2023-04-21",19.4419,19.4419,19.0126,19.2094,95500.0],["2023-04-24",19.2362,19.6118,19.1021,19.2451,65400.0],["2023-04-25",19.2452,19.3525,18.6281,18.6996,72300.0],["2023-04-26",18.6817,18.7801,18.4224,18.7265,82400.0],["2023-04-27",18.4224,19.0305,18.0021,18.0557,81000.0],["2023-04-28",17.9127,18.4224,17.9127,17.9931,113200.0],["2023-05-01",17.9842,18.3509,17.4745,17.5192,113400.0],["2023-05-02",17.4387,17.5818,16.4281,16.446,170600.0],["2023-05-03",16.5086,16.9379,16.2046,16.2582,161400.0],["2023-05-04",16.0972,16.0972,14.8721,15.2924,232600.0],["2023-05-05",15.355,16.1688,15.355,16.0883,166500.0],["2023-05-08",16.3655,16.3655,15.4355,15.6054,126600.0],["2023-05-09",15.542,15.6959,15.0532,15.1799,93300.0],["2023-05-10",15.361,15.361,14.9446,15.1256,131700.0],["2023-05-11",14.9355,15.0623,14.664,14.7545,124900.0],["2023-05-12",14.7907,14.9446,14.5825,14.8269,108600.0],["2023-05-15",14.845,15.5058,14.836,15.4334,108200.0],["2023-05-16",15.5058,15.7231,15.3972,15.4153,87000.0],["2023-05-17",15.6325,16.8274,15.4968,16.755,178600.0],["2023-05-18",16.7821,16.8636,16.3114,16.755,111300.0],["2023-05-19",17.0446,17.0446,16.1304,16.5106,117500.0],["2023-05-22",16.6916,17.1351,16.411,17.0356,89600.0],["2023-05-23",17.0627,17.6964,17.0627,17.3162,124200.0],["2023-05-24",17.2166,17.2166,16.8998,16.927,144500.0],["2023-05-25",16.8274,17.0537,16.3386,16.4291,101400.0],["2023-05-26",16.4744,16.6644,16.3386,16.6011,77600.0],["2023-05-30",16.6554,16.7912,16.4201,16.7821,75000.0],["2023-05-31",16.7097,16.7097,15.9765,16.0489,116000.0],["2023-06-01",16.1485,16.4201,15.8407,16.1847,71400.0],["2023-06-02",16.3657,17.2528,16.3476,17.2528,134200.0],["2023-06-05",17.2619,17.2619,16.5649,16.6373,104800.0],["2023-06-06",16.6101,18.0856,16.6101,17.8593,139500.0],["2023-06-07",18.0946,18.8459,17.7235,18.6468,126300.0],["2023-06-08",18.6015,18.6921,18.1399,18.5925,118000.0],["2023-06-09",18.5472,18.5472,18.158,18.2847,99900.0],["2023-06-12",18.3028,18.6015,17.986,18.0041,103300.0],["2023-06-13",17.9951,18.5563,17.9951,18.3752,84300.0],["2023-06-14",18.4658,18.5925,17.9136,18.0132,88400.0],["2023-06-15",17.8231,18.4929,17.8231,18.4296,98200.0],["2023-06-16",18.5744,18.5744,17.7688,17.977,171200.0],["2023-06-20",17.8774,17.9227,17.461,17.4701,88300.0],["2023-06-21",17.4339,17.4701,17.1623,17.1804,72400.0],["2023-06-22",17.0627,17.0627,16.5558,16.8998,100400.0],["2023-06-23",16.6916,17.0808,16.5739,16.755,265900.0],["2023-06-26",16.7912,17.1714,16.5468,16.5739,81500.0],["2023-06-27",16.592,16.9541,16.3386,16.6645,69100.0],["2023-06-28",16.6826,16.7369,16.4382,16.7097,74400.0],["2023-06-29",16.8907,17.1895,16.7369,16.755,112300.0],["2023-06-30",16.8364,16.8364,16.3476,16.3657,104000.0],["2023-07-03",16.5377,16.6735,16.3386,16.3838,68700.0],["2023-07-05",16.3929,16.7459,16.2933,16.4925,88900.0],["2023-07-06",16.2119,16.2119,15.7593,15.8498,91100.0],["2023-07-07",15.886,16.3024,15.886,16.1304,136300.0],["2023-07-10",16.067,16.4925,16.067,16.1485,67200.0],["2023-07-11",16.2209,16.3657,16.0851,16.2843,63400.0],["2023-07-12",16.6101,16.8364,16.4653,16.6554,162400.0],["2023-07-13",16.7459,17.0356,16.6282,16.7821,84600.0],["2023-07-14",16.8998,16.8998,16.3838,16.6554,66000.0],["2023-07-17",16.583,16.9903,16.4653,16.7007,66500.0],["2023-07-18",16.6916,17.3343,16.6916,17.2981,131000.0],["2023-07-19",17.3524,17.7416,17.2076,17.6964,109600.0],["2023-07-20",17.6783,17.7869,17.4701,17.6149,132800.0],["2023-07-21",17.7326,17.7416,17.3524,17.3795,109200.0],["2023-07-24",17.4429,17.9046,17.4429,17.8955,134900.0],["2023-07-25",17.8502,18.1942,17.3252,17.8502,120100.0],["2023-07-26",18.1218,18.7826,18.1218,18.7826,112100.0],["2023-07-27",18.0675,18.7011,17.8865,17.9317,106200.0],["2023-07-28",18.0584,18.2033,17.7416,17.7597,91600.0],["2023-07-31",17.805,17.9951,17.5244,17.6511,108600.0],["2023-08-01",17.6602,17.7235,17.3795,17.6602,138900.0],["2023-08-02",17.4158,17.6964,17.3886,17.6511,101000.0],["2023-08-03",17.5515,17.9498,17.5515,17.814,114700.0],["2023-08-04",17.8231,18.0494,17.7326,18.0041,114300.0],["2023-08-07",17.9951,18.2395,17.9498,18.1761,114700.0],["2023-08-08",17.9474,18.1487,17.4992,18.0755,98100.0],["2023-08-09",18.0023,18.0023,17.7187,17.9017,123500.0],["2023-08-10",17.9474,18.1578,17.8102,17.9474,97300.0],["2023-08-11",17.8468,18.0663,17.8468,18.0023,62100.0],["2023-08-14",17.9383,17.9383,17.5815,17.7279,141800.0],["2023-08-15",17.4717,17.6273,17.1333,17.1607,95400.0],["2023-08-16",17.051,17.1607,16.8589,16.8772,61800.0],["2023-08-17",16.9138,17.2431,16.8223,17.1516,141400.0],["2023-08-18",17.0144,17.2705,17.0052,17.0967,168300.0],["2023-08-21",17.115,17.4443,16.7125,16.7308,50400.0],["2023-08-22",16.7308,16.8131,16.3375,16.3558,110900.0],["2023-08-23",16.4381,16.6393,16.3832,16.4838,90700.0],["2023-08-24",16.4289,16.7491,16.3649,16.4747,81800.0],["2023-08-25",16.5661,16.5661,16.1088,16.3649,74400.0],["2023-08-28",16.4198,16.7399,16.4198,16.621,72100.0],["2023-08-29",16.6485,16.7491,16.5661,16.6302,41500.0],["2023-08-30",16.5936,16.5936,16.3649,16.4564,52000.0],["2023-08-31",16.4655,16.557,16.3832,16.4564,73000.0],["2023-09-01",16.621,16.9412,16.621,16.8131,59700.0],["2023-09-05",16.7491,16.7491,16.3375,16.3466,77600.0],["2023-09-06",16.374,16.4838,15.999,16.0356,67600.0],["2023-09-07",15.9899,16.1728,15.8618,16.0539,163700.0],["2023-09-08",16.0813,16.2094,15.9075,16.0905,84200.0],["2023-09-11",16.1179,16.2368,15.8435,15.8526,67700.0],["2023-09-12",15.9167,16.1545,15.8435,15.9807,72300.0],["2023-09-13",16.0356,16.0539,15.7612,15.999,79700.0],["2023-09-14",16.1271,16.4381,16.1271,16.4289,86900.0],["2023-09-15",16.4289,16.5021,15.9075,16.0081,322800.0],["2023-09-18",16.0173,16.0173,15.6423,15.688,119200.0],["2023-09-19",15.7154,15.752,15.4227,15.6057,75700.0],["2023-09-20",15.7154,15.9716,15.688,15.6971,146600.0],["2023-09-21",15.5782,15.9167,15.4867,15.6788,129000.0],["2023-09-22",15.6697,15.6697,15.4959,15.6057,90700.0],["2023-09-25",15.5142,15.7703,15.4319,15.7154,65600.0],["2023-09-26",15.6148,15.8252,15.5233,15.5782,74400.0],["2023-09-27",15.6971,15.8252,15.5782,15.7063,83500.0],["2023-09-28",15.7429,15.8709,15.6148,15.752,72500.0],["2023-09-29",15.8801,16.0539,15.7612,15.8984,104900.0],["2023-10-02",15.8161,15.8435,15.6605,15.752,92000.0],["2023-10-03",15.688,15.7337,15.3861,15.4136,76700.0],["2023-10-04",15.4867,15.688,15.3221,15.6514,78000.0],["2023-10-05",15.624,15.999,15.624,15.9533,96100.0],["2023-10-06",15.0019,15.9075,15.0019,15.7795,107900.0],["2023-10-09",15.624,16.0447,15.4959,15.9167,97800.0],["2023-10-10",15.9716,16.1545,15.8069,15.8069,82000.0],["2023-10-11",15.8252,16.0539,15.7154,15.752,67600.0],["2023-10-12",15.8069,15.8069,15.4136,15.4959,70600.0],["2023-10-13",15.5874,15.7978,15.2123,15.3038,81300.0],["2023-10-16",15.3678,15.6514,15.3221,15.4593,71100.0],["2023-10-17",15.4593,16.063,15.4593,15.9258,100700.0],["2023-10-18",15.8252,15.935,15.6605,15.7154,82200.0],["2023-10-19",15.6605,16.0264,15.6605,15.8343,94200.0],["2023-10-20",15.8618,15.8618,15.4593,15.4593,139600.0],["2023-10-23",15.441,15.6788,15.2306,15.3861,207400.0],["2023-10-24",15.5142,15.5142,15.0934,15.3953,132300.0],["2023-10-25",15.2581,15.5874,15.1117,15.4502,106500.0],["2023-10-26",15.4502,16.0447,15.1574,15.7337,146500.0],["2023-10-27",15.6514,15.6514,14.7275,14.8281,133400.0],["2023-10-30",14.8739,15.2215,14.8739,15.1208,96500.0],["2023-10-31",15.1483,15.2489,14.9196,15.2398,245100.0],["2023-11-01",15.2489,15.2855,14.9836,15.2489,101000.0],["2023-11-02",15.4501,16.0539,15.4501,16.0356,78700.0],["2023-11-03",16.4747,16.8863,16.3832,16.7582,109400.0],["2023-11-06",16.7399,16.7399,16.4198,16.4381,91000.0],["2023-11-07",16.4844,16.4844,16.1697,16.3825,65000.0],["2023-11-08",16.4381,16.4566,16.1326,16.2807,122300.0],["2023-11-09",16.3363,16.4196,15.9846,16.0771,72500.0],["2023-11-10",16.1512,16.364,16.0864,16.29,78600.0],["2023-11-13",16.1697,16.364,16.0493,16.2715,134000.0],["2023-11-14",16.8638,17.6228,16.7065,17.5303,132900.0],["2023-11-15",17.5858,17.7802,17.3544,17.5025,111500.0],["2023-11-16",17.5488,17.5488,17.2063,17.2989,91600.0],["2023-11-17",17.5765,17.6969,17.3636,17.4377,123300.0],["2023-11-20",17.4655,17.4932,17.2063,17.4562,126800.0],["2023-11-21",17.3544,17.6228,17.2341,17.2896,128000.0],["2023-11-22",17.484,17.6506,17.1878,17.4007,98200.0],["2023-11-24",17.4007,17.5858,17.3914,17.4377,24900.0],["2023-11-27",17.3544,17.3544,17.1137,17.1415,80500.0],["2023-11-28",17.16,17.16,16.8176,17.086,130000.0],["2023-11-29",17.2804,17.5858,17.1045,17.5395,112700.0],["2023-11-30",17.5765,17.6598,17.4007,17.484,213400.0],["2023-12-01",17.3822,18.4003,17.3081,18.2059,146600.0],["2023-12-04",18.1134,18.5299,18.0763,18.3355,117300.0],["2023-12-05",18.3355,18.5114,18.0948,18.3077,79100.0],["2023-12-06",18.4651,18.9649,18.28,18.317,82200.0],["2023-12-07",18.4466,18.7242,18.1874,18.6317,69700.0],["2023-12-08",18.7242,18.9464,18.6965,18.7798,49300.0],["2023-12-11",18.7798,18.9093,18.715,18.7427,57600.0],["2023-12-12",18.789,18.789,17.882,18.5484,68900.0],["2023-12-13",18.5206,19.6683,18.4836,19.6498,184500.0],["2023-12-14",20.1681,20.6309,19.8534,20.2792,136400.0],["2023-12-15",20.3717,20.3717,19.8719,19.9552,234100.0],["2023-12-18",20.0478,20.3162,19.8627,19.909,92900.0],["2023-12-19",19.909,20.4088,19.8997,20.3255,100400.0],["2023-12-20",20.3625,20.7697,19.9552,19.9737,130900.0],["2023-12-21",20.1311,20.1774,19.946,20.1404,113400.0],["2023-12-22",20.2884,20.5106,20.2514,20.3903,49800.0],["2023-12-26",20.4643,20.7049,20.3625,20.6402,65000.0],["2023-12-27",20.7512,20.816,20.5661,20.6587,51200.0],["2023-12-28",20.5476,20.7697,20.5476,20.6309,68900.0],["2023-12-29",20.5476,20.6031,20.3625,20.3903,120700.0],["2024-01-02",20.1774,20.6772,20.1311,20.3532,63000.0],["2024-01-03",20.2792,20.2792,19.4925,19.5295,111000.0],["2024-01-04",19.6405,19.8534,19.4647,19.4739,91000.0],["2024-01-05",19.3629,19.7053,19.2148,19.4277,183500.0],["2024-01-08",19.4277,19.4277,18.9741,19.2981,133100.0],["2024-01-09",19.0574,19.0945,18.7427,18.8538,441400.0],["2024-01-10",18.8353,19.2426,18.752,19.0574,219500.0],["2024-01-11",18.8538,19.3166,18.6317,18.9279,109100.0],["2024-01-12",19.0852,19.5295,18.6965,18.752,81100.0],["2024-01-16",18.4928,18.6502,18.4003,18.5761,132700.0],["2024-01-17",18.2707,18.6502,18.2707,18.5021,74900.0],["2024-01-18",18.5669,18.6502,18.391,18.5206,56300.0],["2024-01-19",18.6594,18.8075,18.4095,18.7705,74800.0],["2024-01-22",18.9834,19.548,18.9834,19.5387,103600.0],["2024-01-23",19.6868,19.7146,19.2426,19.3444,72600.0],["2024-01-24",19.5017,19.7794,19.224,19.3259,71300.0],["2024-01-25",20.307,20.307,18.6872,19.7331,133500.0],["2024-01-26",19.7516,20.3347,19.7516,20.1774,111900.0],["2024-01-29",20.1496,20.4273,18.3355,20.2329,126100.0],["2024-01-30",20.1866,20.5198,20.0663,20.418,359700.0],["2024-01-31",20.0385,20.6309,19.6591,19.6591,203900.0],["2024-02-01",19.7979,20.0293,18.7983,19.2703,126800.0],["2024-02-02",18.9093,19.1963,18.678,18.8446,107200.0],["2024-02-05",18.7427,18.7427,18.3077,18.4836,123200.0],["2024-02-06",18.4742,18.811,18.4742,18.6239,116700.0],["2024-02-07",18.68,18.68,17.9504,18.362,90500.0],["2024-02-08",18.2404,18.5023,18.1562,18.3526,83300.0],["2024-02-09",18.39,18.9232,18.0907,18.8858,111400.0],["2024-02-12",18.7642,19.3816,18.7642,19.0822,90900.0],["2024-02-13",18.4836,18.652,17.8849,18.0533,253700.0],["2024-02-14",18.2872,18.4929,18.072,18.4088,105200.0],["2024-02-15",18.4649,19.3348,18.4649,19.3067,113700.0],["2024-02-16",19.1197,19.3067,18.9045,18.9045,87400.0],["2024-02-20",18.6145,19.0729,18.5678,18.8952,129000.0],["2024-02-21",18.8952,19.4377,18.1281,18.6894,89600.0],["2024-02-22",18.6145,19.2132,18.1281,18.3339,87200.0],["2024-02-23",18.3713,18.6426,18.1375,18.5116,89100.0],["2024-02-26",18.39,18.6613,18.39,18.4836,95700.0],["2024-02-27",18.5958,18.9045,18.5117,18.7081,126200.0],["2024-02-28",18.6052,18.6052,18.231,18.2591,76900.0],["2024-02-29",18.6613,18.8765,18.5771,18.7268,111500.0],["2024-03-01",18.5958,18.6894,18.2965,18.6333,68600.0],["2024-03-04",18.6426,19.0261,18.6426,18.7829,58100.0],["2024-03-05",18.6894,19.2787,18.6894,19.1945,79100.0],["2024-03-06",19.2038,19.3909,18.6333,19.1477,67900.0],["2024-03-07",19.3629,19.4564,18.8858,18.9326,71800.0],["2024-03-08",19.2226,19.2226,18.6145,18.9139,100700.0],["2024-03-11",18.9045,19.1103,18.7736,19.0074,59800.0],["2024-03-12",18.9045,19.0355,18.7268,18.8671,84100.0],["2024-03-13",18.811,19.1197,18.7268,18.8577,71600.0],["2024-03-14",18.7642,18.7829,18.0252,18.1375,112200.0],["2024-03-15",18.0814,18.4836,18.0439,18.2965,204700.0],["2024-03-18",18.2404,18.2404,17.8756,18.0252,89200.0],["2024-03-19",17.9691,18.2123,17.9691,18.0065,40900.0],["2024-03-20",17.8849,18.9794,17.8849,18.7081,97600.0],["2024-03-21",18.811,19.0168,18.652,18.9513,117000.0],["2024-03-22",19.0355,19.0355,18.4088,18.4181,61500.0],["2024-03-25",18.4929,18.6332,18.4368,18.521,46700.0],["2024-03-26",18.652,18.652,18.3713,18.4649,63700.0],["2024-03-27",18.5771,19.3067,18.5771,19.3067,88300.0],["2024-03-28",19.2506,19.5499,19.1758,19.4751,133900.0],["2024-04-01",19.4471,19.4471,18.9606,19.0355,57200.0],["2024-04-02",18.7923,18.811,18.4368,18.521,61800.0],["2024-04-03",18.39,18.6052,18.3433,18.4181,55700.0],["2024-04-04",18.6426,18.7268,18.362,18.3807,74300.0],["2024-04-05",18.2965,18.4742,18.1843,18.2217,83300.0],["2024-04-08",18.3339,18.6894,18.3339,18.5491,70300.0],["2024-04-09",18.5771,18.652,18.5023,18.6145,52600.0],["2024-04-10",18.1562,18.1562,17.4266,17.623,110800.0],["2024-04-11",18.1655,18.1655,17.4827,17.6885,101200.0],["2024-04-12",17.5388,17.6791,17.464,17.5108,87600.0],["2024-04-15",17.5108,17.6417,17.3424,17.5201,91200.0],["2024-04-16",17.5108,17.5108,17.2208,17.2582,79700.0],["2024-04-17",17.4359,17.5856,17.2301,17.2489,82600.0],["2024-04-18",17.2582,17.4921,17.2301,17.3892,83700.0],["2024-04-19",17.2956,18.2123,17.2956,18.1843,77600.0],["2024-04-22",18.1562,18.5397,18.1281,18.3994,70200.0],["2024-04-23",18.4275,18.7829,18.4275,18.7081,83300.0],["2024-04-24",18.5117,18.7455,18.3433,18.7081,117000.0],["2024-04-25",19.1103,19.3067,18.4742,19.2226,117800.0],["2024-04-26",19.2413,19.9522,19.2413,19.8586,101000.0],["2024-04-29",19.8773,20.2328,19.8773,19.9615,189200.0],["2024-04-30",19.7464,19.8586,19.4096,19.5219,267000.0],["2024-05-01",19.5406,20.7005,19.5406,20.5976,144000.0],["2024-05-02",20.8876,20.9156,20.5789,20.8127,105700.0],["2024-05-03",21.2056,21.2056,20.1673,20.9343,106000.0],["2024-05-06",21.0185,21.215,20.7192,20.7286,61000.0],["2024-05-07",20.8891,21.0969,20.738,20.7663,96900.0],["2024-05-08",20.7097,21.3613,20.5208,21.3329,78800.0],["2024-05-09",21.3046,21.4179,21.0307,21.3424,84000.0],["2024-05-10",21.3707,21.5124,20.993,21.3896,64400.0],["2024-05-13",21.5407,21.7768,21.2857,21.3329,147500.0],["2024-05-14",21.6351,21.6635,21.3046,21.4085,66900.0],["2024-05-15",21.7012,21.7012,21.2291,21.4652,74400.0],["2024-05-16",21.4746,21.7201,19.8503,21.5313,80700.0],["2024-05-17",21.5785,21.8146,21.5407,21.654,94200.0],["2024-05-20",21.7296,21.7296,21.0496,21.0496,140900.0],["2024-05-21",21.0496,21.3518,20.8891,21.2668,69400.0],["2024-05-22",21.1724,21.4179,20.8891,21.3046,94100.0],["2024-05-23",21.3707,21.399,20.908,20.9269,116400.0],["2024-05-24",20.9835,21.1724,20.8324,21.163,69000.0],["2024-05-28",21.2763,21.2763,20.5397,20.6247,72900.0],["2024-05-29",20.2564,20.2564,19.9825,20.1714,74200.0],["2024-05-30",20.4925,20.6247,20.2847,20.4452,59100.0],["2024-05-31",20.6813,20.7569,20.4641,20.5869,66800.0],["2024-06-03",20.7286,20.7758,20.228,20.2847,42500.0],["2024-06-04",20.1525,20.7474,19.9164,19.9731,62200.0],["2024-06-05",20.1903,20.4075,19.2365,19.9636,58400.0],["2024-06-06",20.0486,20.2375,19.8692,20.2092,47800.0],["2024-06-07",19.9825,20.2092,19.9353,20.1714,64400.0],["2024-06-10",20.0958,20.0958,19.6803,19.8125,64800.0],["2024-06-11",19.6898,19.9259,19.5198,19.8314,127600.0],["2024-06-12",20.4547,20.8702,20.2281,20.3603,71300.0],["2024-06-13",20.2847,20.2847,19.8503,20.0203,75300.0],["2024-06-14",19.7748,19.822,19.6048,19.7559,87200.0],["2024-06-17",19.6803,20.1714,19.6331,20.1619,85800.0],["2024-06-18",20.1714,20.4452,20.0864,20.313,69300.0],["2024-06-20",20.1336,20.3319,20.077,20.2281,57400.0],["2024-06-21",20.2942,20.3697,20.0014,20.0581,189900.0],["2024-06-24",20.1903,20.7191,20.0675,20.4736,72600.0],["2024-06-25",20.3225,20.5491,20.313,20.398,67600.0],["2024-06-26",20.1997,20.7569,19.992,20.5963,67900.0],["2024-06-27",20.6341,20.9835,20.5869,20.9646,54200.0],["2024-06-28",21.2385,21.7201,21.1535,21.5596,329700.0],["2024-07-01",21.5407,21.6446,21.3141,21.4557,67800.0],["2024-07-02",21.4935,21.7768,21.4935,21.7673,39800.0],["2024-07-03",21.7296,21.7296,21.1913,21.1913,40400.0],["2024-07-05",21.1441,21.2952,20.8513,20.9835,65100.0],["2024-07-08",21.0969,21.4179,21.0496,21.2668,64200.0],["2024-07-09",21.2007,21.2574,20.908,21.163,153300.0],["2024-07-10",21.2196,21.7201,21.1535,21.6635,138800.0],["2024-07-11",22.1829,22.7967,21.6351,22.7778,132500.0],["2024-07-12",23.0611,23.1367,20.5208,22.9289,122500.0],["2024-07-15",23.2311,24.0999,22.9761,23.741,99400.0],["2024-07-16",23.996,25.1104,23.996,25.0726,107600.0],["2024-07-17",24.8176,25.762,24.4682,25.6486,141800.0],["2024-07-18",25.2615,25.9036,24.7609,25.167,197400.0],["2024-07-19",25.2142,25.507,24.997,25.3276,78500.0],["2024-07-22",25.1387,25.8564,24.8176,25.7147,97000.0],["2024-07-23",25.5353,26.7158,25.5353,26.3097,160000.0],["2024-07-24",26.3002,26.678,25.7903,25.9131,101300.0],["2024-07-25",26.3286,27.849,26.2625,26.6024,163000.0],["2024-07-26",27.4807,27.6318,26.7535,27.5562,180600.0],["2024-07-29",27.594,27.594,26.5835,26.7724,129200.0],["2024-07-30",26.8669,27.2257,26.5269,26.7063,93300.0],["2024-07-31",26.7535,26.9046,25.9697,26.1114,191200.0],["2024-08-01",26.1303,26.3475,25.0065,25.5259,244800.0],["2024-08-02",24.6854,25.337,24.4304,25.2048,167700.0],["2024-08-05",24.0432,24.591,23.0706,24.1282,120600.0],["2024-08-06",24.0905,24.5154,23.8638,24.2227,88400.0],["2024-08-07",24.594,24.8606,23.9941,24.0798,75000.0],["2024-08-08",24.3369,24.6035,24.2322,24.5559,55600.0],["2024-08-09",24.4797,24.4797,24.0418,24.375,82500.0],["2024-08-12",24.4893,24.6607,23.718,23.8037,75400.0],["2024-08-13",24.156,24.575,23.718,24.5654,256500.0],["2024-08-14",24.6321,24.6321,23.9561,24.2703,66000.0],["2024-08-15",24.8892,25.2129,24.7083,24.832,86600.0],["2024-08-16",24.8035,25.3938,24.8035,25.251,173500.0],["2024-08-19",25.4224,25.7175,25.251,25.6985,47500.0],["2024-08-20",25.6985,25.6985,25.1367,25.2319,56600.0],["2024-08-21",25.4319,25.4605,24.9368,25.3652,95800.0],["2024-08-22",25.251,25.6509,25.251,25.5366,58300.0],["2024-08-23",25.708,27.4314,25.6699,27.0791,94200.0],["2024-08-26",27.1934,27.241,26.7744,26.803,84100.0],["2024-08-27",26.6887,26.7078,26.3745,26.5459,61000.0],["2024-08-28",26.4983,27.0315,26.4031,26.6697,67900.0],["2024-08-29",26.9648,27.0791,26.3745,26.9458,75900.0],["2024-08-30",27.1553,27.2124,26.5364,27.0982,74000.0],["2024-09-03",26.7363,27.2886,26.4507,26.9363,117800.0],["2024-09-04",26.9363,27.1553,26.4412,26.7078,94000.0],["2024-09-05",26.9363,26.9363,26.2888,26.5649,65900.0],["2024-09-06",26.7173,26.7744,26.0032,26.1365,81600.0],["2024-09-09",26.1746,26.4983,26.146,26.2317,90800.0],["2024-09-10",26.3174,26.4793,25.7366,26.4412,84200.0],["2024-09-11",26.165,26.165,25.3462,25.8699,63400.0],["2024-09-12",26.0698,26.2412,25.7842,25.9651,63000.0],["2024-09-13",26.3745,26.584,26.0889,26.5269,87800.0],["2024-09-16",26.6602,26.8506,26.0698,26.603,138800.0],["2024-09-17",26.9172,27.2886,26.6983,26.8125,164300.0],["2024-09-18",26.9363,27.9837,26.5554,27.0125,135000.0],["2024-09-19",27.6028,27.8599,27.0886,27.7932,94600.0],["2024-09-20",27.5837,27.6123,26.9077,27.1077,319500.0],["2024-09-23",27.1553,27.2886,26.3555,26.365,121200.0],["2024-09-24",26.384,26.7554,25.927,25.9461,106800.0],["2024-09-25",25.9841,25.9841,25.3748,25.7842,102700.0],["2024-09-26",26.0413,26.1555,25.7747,25.9365,96700.0],["2024-09-27",26.2127,26.2412,25.489,25.9175,87400.0],["2024-09-30",25.8984,26.9077,25.8984,26.7935,105400.0],["2024-10-01",26.6697,26.7649,25.6318,25.8699,89200.0],["2024-10-02",25.7651,26.1365,25.47,25.5747,61500.0],["2024-10-03",25.4033,25.6223,25.27,25.5652,45600.0],["2024-10-04",25.9937,26.1365,25.6985,25.9937,86500.0],["2024-10-07",25.8318,25.8699,25.6414,25.7842,42300.0],["2024-10-08",25.908,26.0317,25.7271,25.7747,45000.0],["2024-10-09",25.708,26.1841,25.5176,25.927,54700.0],["2024-10-10",25.6604,25.8318,25.3272,25.689,64100.0],["2024-10-11",25.8032,26.7554,25.8032,26.5745,71400.0],["2024-10-14",26.5649,26.8601,26.4031,26.5649,65900.0],["2024-10-15",26.603,27.3838,26.3555,26.8411,96600.0],["2024-10-16",27.1458,27.4981,26.9363,27.1743,82800.0],["2024-10-17",27.1553,27.3362,26.8411,27.241,154000.0],["2024-10-18",27.241,27.241,26.7744,26.7744,67900.0],["2024-10-21",26.603,26.7459,25.6699,25.7842,80200.0],["2024-10-22",26.5745,26.5745,25.7937,26.0508,38300.0],["2024-10-23",25.8032,26.0698,24.6797,25.9461,70300.0],["2024-10-24",26.4316,27.0125,25.2129,26.9268,120500.0],["2024-10-25",27.1553,27.3743,26.3174,26.5364,87500.0],["2024-10-28",26.6792,27.5933,26.6792,27.2695,236600.0],["2024-10-29",27.0601,27.2505,26.8125,27.0886,96900.0],["2024-10-30",26.9363,27.7456,26.9363,27.041,117800.0],["2024-10-31",27.1458,27.5361,25.927,26.4983,109400.0],["2024-11-01",26.7554,27.3267,26.2888,26.4793,82600.0],["2024-11-04",26.2412,26.7078,25.7461,26.4602,96600.0],["2024-11-05",26.5364,27.3457,26.5364,27.3267,91600.0],["2024-11-06",29.034,30.9235,29.034,30.8948,375500.0],["2024-11-07",30.5495,30.5495,29.1683,29.2162,165100.0],["2024-11-08",29.3409,29.8589,28.1516,29.5807,102200.0],["2024-11-11",30.137,30.7413,29.8493,30.4631,101200.0],["2024-11-12",30.4536,30.7989,29.6287,30.2713,118500.0],["2024-11-13",30.7413,30.7413,29.8109,29.9644,147400.0],["2024-11-14",30.0987,30.3672,29.5328,29.9548,121800.0],["2024-11-15",30.137,30.2329,29.293,29.6766,122500.0],["2024-11-18",29.5903,29.8493,29.456,29.5136,92300.0],["2024-11-19",29.1683,29.5807,29.1395,29.456,68100.0],["2024-11-20",29.4177,29.8876,28.7366,29.2066,103500.0],["2024-11-21",29.4656,30.0411,29.3601,29.6574,81000.0],["2024-11-22",29.7821,30.3864,29.6095,30.2617,91200.0],["2024-11-25",30.6933,31.4127,30.4727,30.7317,113400.0],["2024-11-26",30.5782,30.7605,30.1946,30.5974,126300.0],["2024-11-27",30.6933,31.0482,30.5878,30.6742,110600.0],["2024-11-29",30.6742,30.7221,29.8972,30.4631,102600.0],["2024-12-02",30.6166,30.866,30.0891,30.6646,107600.0],["2024-12-03",30.6262,30.8756,30.2234,30.2809,113000.0],["2024-12-04",30.3001,30.9523,30.2234,30.8948,130100.0],["2024-12-05",30.9811,31.1442,30.7125,30.8756,115200.0],["2024-12-06",31.0195,31.0195,30.3576,30.6262,59200.0],["2024-12-09",30.655,30.6742,30.1562,30.1754,94200.0],["2024-12-10",30.2425,30.6454,29.6958,30.2905,101400.0],["2024-12-11",30.6646,30.9811,30.2425,30.6646,116200.0],["2024-12-12",30.6166,30.9427,30.0027,30.3193,88500.0],["2024-12-13",30.2234,30.5878,29.7438,30.5207,87600.0],["2024-12-16",30.5687,30.7509,30.348,30.7221,79200.0],["2024-12-17",30.6166,30.655,29.7246,29.8301,102700.0],["2024-12-18",30.1466,30.3576,28.2762,28.4489,139000.0],["2024-12-19",28.7942,29.3121,28.305,28.4777,157700.0],["2024-12-20",28.1132,28.9573,28.1132,28.564,218100.0],["2024-12-23",28.4393,28.7175,27.4993,28.4489,61400.0],["2024-12-24",28.5352,28.7462,28.3146,28.6503,36500.0],["2024-12-26",28.5064,28.7654,28.4009,28.7079,58100.0],["2024-12-27",28.5256,28.8901,28.0077,28.2571,60300.0],["2024-12-30",28.1036,28.5352,27.9022,28.4105,119300.0],["2024-12-31",28.5352,28.8038,28.2091,28.305,65600.0],["2025-01-02",28.6215,28.775,27.7199,27.8542,62200.0],["2025-01-03",27.8926,28.0077,27.3554,27.9405,84500.0],["2025-01-06",27.9405,28.2858,27.7007,27.7871,71500.0],["2025-01-07",27.8638,27.8638,27.2212,27.4514,80100.0],["2025-01-08",27.2691,27.7103,27.0965,27.6144,57700.0],["2025-01-10",27.0773,27.0773,26.003,26.5306,89600.0],["2025-01-13",26.3291,27.0101,26.3291,26.9334,76800.0],["2025-01-14",27.1732,27.8446,27.1732,27.7871,61200.0],["2025-01-15",28.6407,28.8613,28.1611,28.4777,77800.0],["2025-01-16",28.2667,28.4681,27.3938,28.2187,81300.0],["2025-01-17",28.5832,28.7654,28.1324,28.4777,70600.0],["2025-01-21",28.6983,29.2066,28.5928,28.9189,95100.0],["2025-01-22",28.6887,28.7942,28.2571,28.7271,139800.0],["2025-01-23",28.4489,28.823,27.6432,28.6407,130200.0],["2025-01-24",28.6215,29.1779,28.2091,29.0436,84100.0],["2025-01-27",29.2258,29.7821,28.4873,29.3313,253400.0],["2025-01-28",29.2642,29.4272,28.7271,29.1491,70100.0],["2025-01-29",29.0244,29.5615,29.0244,29.2834,72500.0],["2025-01-30",29.6479,29.8205,29.3793,29.5423,87300.0],["2025-01-31",29.4081,29.667,28.564,29.1491,129700.0],["2025-02-03",28.4201,29.1203,28.2858,28.6791,73200.0],["2025-02-04",28.9477,29.4944,28.0269,29.4656,93200.0],["2025-02-05",29.6781,29.9388,29.3787,29.9292,65900.0],["2025-02-06",29.9678,30.5956,29.8036,30.5473,60200.0],["2025-02-07",30.4217,30.4217,29.5912,29.8326,101400.0],["2025-02-10",30.3638,30.7018,29.4077,29.4849,100300.0],["2025-02-11",29.2821,30.2479,29.2628,30.2479,125000.0],["2025-02-12",29.7553,30.1513,29.6781,29.7264,120200.0],["2025-02-13",29.9485,30.1996,29.6008,30.161,96700.0],["2025-02-14",30.3445,30.5376,30.0547,30.3348,165400.0],["2025-02-18",30.1996,30.499,26.8001,29.8616,122600.0],["2025-02-19",29.5139,30.6052,29.3111,29.7747,78900.0],["2025-02-20",29.5912,30.1513,28.8185,29.1952,96800.0],["2025-02-21",29.5429,29.9099,28.5964,28.6254,86800.0],["2025-02-24",28.7799,28.9248,28.4805,28.4902,113400.0],["2025-02-25",28.7123,29.1855,28.6061,28.8089,160500.0],["2025-02-26",28.7799,29.2049,27.9783,28.9344,164300.0],["2025-02-27",28.8572,29.1759,28.5964,29.0407,108100.0],["2025-02-28",29.1952,29.5912,28.5674,29.5139,132900.0],["2025-03-03",29.456,29.8809,28.6254,29.3787,118500.0],["2025-03-04",29.0503,29.0503,28.1715,28.4419,109900.0],["2025-03-05",28.1618,28.4902,27.7465,28.3163,147400.0],["2025-03-06",28.0266,28.5481,27.6886,27.9687,103600.0],["2025-03-07",28.0652,28.4902,27.4472,27.8431,75100.0],["2025-03-10",27.4954,27.5534,26.7615,26.7904,117600.0],["2025-03-11",26.7904,27.6886,26.2689,26.578,131900.0],["2025-03-12",26.7711,26.9932,26.3655,26.8484,95400.0],["2025-03-13",26.8484,27.1574,26.7615,26.7615,74500.0],["2025-03-14",27.0415,27.3699,27.0029,27.3023,76900.0],["2025-03-17",27.225,27.8335,27.225,27.5244,86800.0],["2025-03-18",27.3216,27.5727,27.2057,27.4665,87000.0],["2025-03-19",27.5727,28.2005,27.4665,28.0073,112400.0],["2025-03-20",27.6983,28.1618,27.6983,27.7369,70600.0],["2025-03-21",27.5727,27.8721,27.3409,27.6596,211300.0],["2025-03-24",28.0749,28.3743,27.3989,28.2584,81900.0],["2025-03-25",28.3743,28.6157,28.2487,28.297,203200.0],["2025-03-26",28.3357,28.664,27.93,28.4129,114800.0],["2025-03-27",28.4226,28.4322,27.9204,28.2584,118300.0],["2025-03-28",28.1908,28.2681,26.182,27.6693,83900.0],["2025-03-31",27.3023,27.8721,27.1381,27.3892,194200.0],["2025-04-01",27.1478,27.7659,27.0415,27.7465,104500.0],["2025-04-02",27.3409,28.1039,27.3409,28.0459,121100.0],["2025-04-03",27.0029,27.1381,25.4963,25.5349,179800.0],["2025-04-04",24.405,25.1679,24.1732,25.1003,149500.0],["2025-04-07",24.2505,26.211,22.0485,24.9844,171200.0],["2025-04-08",25.9309,26.0082,24.714,25.1003,122100.0],["2025-04-09",24.8009,26.7904,24.3857,26.0854,180900.0],["2025-04-10",25.506,25.844,24.347,24.9265,161400.0],["2025-04-11",24.7237,24.7237,23.8835,24.434,161800.0],["2025-04-14",24.7333,25.4866,24.3857,25.1196,257200.0],["2025-04-15",25.052,25.9406,25.052,25.7184,91300.0],["2025-04-16",26.0564,26.3172,25.2549,25.9599,111000.0],["2025-04-17",25.873,26.5393,25.7377,26.3075,156800.0],["2025-04-21",26.0468,26.2689,25.6315,26.182,140400.0],["2025-04-22",26.5297,27.3023,26.2979,27.1478,108400.0],["2025-04-23",27.7369,28.2198,27.283,27.4761,123800.0],["2025-04-24",28.0459,28.4612,26.8194,28.3839,151600.0],["2025-04-25",28.0266,28.326,27.3989,27.988,143800.0],["2025-04-28",28.1425,28.5964,27.7755,28.4226,162400.0],["2025-04-29",28.2874,28.7992,28.1811,28.7606,115700.0],["2025-04-30",28.1135,28.693,27.621,28.5288,141800.0],["2025-05-01",28.5192,29.0214,28.2681,28.7123,117100.0],["2025-05-02",29.1179,29.5236,28.7992,29.4753,84800.0],["2025-05-05",29.1759,29.6781,28.9827,29.5042,80900.0],["2025-05-06",29.2531,29.5332,28.9924,29.0214,89800.0],["2025-05-07",29.4202,29.6245,29.1186,29.2646,96000.0],["2025-05-08",29.5856,30.0332,29.3619,29.8289,100900.0],["2025-05-09",29.897,29.897,29.3716,29.4494,87700.0],["2025-05-12",30.5683,30.9185,30.1791,30.2083,104400.0],["2025-05-13",30.4029,30.6266,29.9164,30.5002,70500.0],["2025-05-14",30.3445,30.685,29.1576,29.9359,168500.0],["2025-05-15",30.0429,30.218,29.9845,30.1499,79200.0],["2025-05-16",30.0915,30.0915,29.7024,29.751,167500.0],["2025-05-19",29.5273,30.0526,29.43,29.9359,190300.0],["2025-05-20",29.8678,30.1402,29.644,29.7705,135800.0],["2025-05-21",29.3619,29.7802,29.1186,29.177,119900.0],["2025-05-22",28.9046,29.2257,28.5349,28.817,112500.0],["2025-05-23",28.1749,29.3521,28.0582,28.5836,87700.0],["2025-05-27",28.7976,29.8483,28.71,29.284,126200.0],["2025-05-28",29.1284,29.4105,28.856,28.8949,96100.0],["2025-05-29",28.963,29.0603,28.6808,29.0311,70200.0],["2025-05-30",29.0116,29.0116,28.6322,28.7198,110200.0],["2025-06-02",28.6614,28.8657,27.9317,28.3598,85400.0],["2025-06-03",28.3209,28.71,27.8442,28.603,143700.0],["2025-06-04",28.6517,29.7899,28.0679,28.0971,83600.0],["2025-06-05",28.1555,28.243,27.8442,28.0193,80100.0],["2025-06-06",28.496,29.0214,28.3501,28.6614,56300.0],["2025-06-09",28.603,28.7781,28.0387,28.5641,90100.0],["2025-06-10",28.6419,29.0603,28.5933,28.963,62900.0],["2025-06-11",29.177,29.2743,28.8657,29.1478,135700.0],["2025-06-12",29.0311,29.1478,28.5544,29.0603,104300.0],["2025-06-13",28.5349,28.5641,27.4161,28.2528,89200.0],["2025-06-16",28.5544,29.1867,27.9998,28.0679,75300.0],["2025-06-17",27.9025,28.136,27.7274,27.8539,64700.0],["2025-06-18",27.7955,28.243,27.4355,28.0387,80200.0],["2025-06-20",28.2722,28.7392,28.0485,28.2625,197800.0],["2025-06-23",28.2139,29.3424,27.9901,29.323,75600.0],["2025-06-24",29.4786,29.9651,29.0311,29.537,74500.0],["2025-06-25",29.4689,29.4689,29.2159,29.3132,63100.0],["2025-06-26",29.3911,30.004,29.3132,29.9651,60100.0],["2025-06-27",30.111,30.2472,29.7316,29.7899,240600.0],["2025-06-30",29.897,30.004,29.1673,29.2257,213300.0],["2025-07-01",29.2548,30.6753,29.177,30.1207,160900.0],["2025-07-02",30.1207,30.5877,30.0526,30.4612,179600.0],["2025-07-03",30.6461,31.8817,30.6461,31.8136,111300.0],["2025-07-07",31.5509,31.9692,31.0547,31.1423,115700.0],["2025-07-08",31.152,31.7649,31.152,31.4147,138300.0],["2025-07-09",31.4341,31.5217,31.0839,31.4439,62600.0],["2025-07-10",31.2785,31.6482,31.0547,31.4439,86000.0],["2025-07-11",31.1228,31.2785,30.7823,30.8212,81500.0],["2025-07-14",30.6655,31.2785,30.5877,31.152,114400.0],["2025-07-15",31.1617,31.1909,30.1596,30.1888,102700.0],["2025-07-16",30.3542,30.7823,30.0915,30.6461,157900.0],["2025-07-17",30.6169,31.4147,30.6169,31.0644,107400.0],["2025-07-18",31.2882,31.2882,30.7628,30.9963,72700.0],["2025-07-21",31.0061,31.5509,30.7628,30.9963,74300.0],["2025-07-22",30.9866,31.512,30.7434,31.0352,151800.0],["2025-07-23",31.2785,31.3855,30.1888,30.7045,94400.0],["2025-07-24",30.3348,30.3348,28.7879,28.8073,176100.0],["2025-07-25",28.7781,29.1186,28.3111,28.5836,120600.0],["2025-07-28",28.6322,29.0214,28.496,28.9046,104600.0],["2025-07-29",29.1186,29.323,28.6322,28.6711,86500.0],["2025-07-30",28.7781,28.9922,27.9609,28.0971,110800.0],["2025-07-31",27.8247,28.6225,27.7858,28.0582,130800.0],["2025-08-01",27.7858,27.9025,27.1923,27.3577,120900.0],["2025-08-04",27.3674,27.9025,27.1534,27.8733,118600.0],["2025-08-05",27.9706,28.3209,27.4258,27.9609,105600.0],["2025-08-06",28.1178,28.3138,27.4119,27.9511,104400.0],["2025-08-07",28.1766,28.3335,27.6374,27.6766,93100.0],["2025-08-08",27.9609,28.0687,27.5884,27.9805,89700.0],["2025-08-11",28.0491,28.157,27.8629,28.1374,72000.0],["2025-08-12",28.4021,29.4413,28.4021,29.4315,112600.0],["2025-08-13",29.6668,30.0393,29.4413,30.0001,100100.0],["2025-08-14",29.5688,30.0099,29.3139,29.9315,85800.0],["2025-08-15",30.0491,30.0491,29.206,29.2354,131800.0],["2025-08-18",29.1766,29.5884,29.0197,29.5491,77700.0],["2025-08-19",29.5688,30.0001,29.1962,29.4413,85700.0],["2025-08-20",29.4413,29.6766,29.0884,29.5001,103400.0],["2025-08-21",29.3139,29.5589,29.2452,29.4119,66200.0],["2025-08-22",29.5688,31.0884,29.5688,31.0099,128500.0],["2025-08-25",30.9021,31.059,30.608,30.6178,154500.0],["2025-08-26",30.6276,31.206,30.5982,31.0197,98300.0],["2025-08-27",30.8727,31.3237,30.8727,31.2648,109400.0],["2025-08-28",31.3727,31.3727,30.9903,31.1276,64500.0],["2025-08-29",31.2648,31.4315,30.9413,31.0492,107500.0],["2025-09-02",30.6668,30.9903,30.4707,30.9511,88800.0],["2025-09-03",30.7158,31.1766,30.5982,30.9021,70700.0],["2025-09-04",31.0786,31.2943,30.6472,31.2943,120700.0],["2025-09-05",31.4707,31.8433,30.4707,30.5688,195700.0],["2025-09-08",30.6668,30.7844,30.2158,30.7452,117800.0],["2025-09-09",30.6668,30.7844,30.255,30.2942,83200.0],["2025-09-10",30.3237,30.6178,30.1864,30.4315,87300.0],["2025-09-11",30.1374,30.8139,29.8727,30.6766,102800.0],["2025-09-12",30.6276,30.6276,29.1668,30.157,91400.0],["2025-09-15",30.2158,30.4511,29.9413,30.1178,64200.0],["2025-09-16",30.0295,30.0295,29.4217,29.6472,71200.0],["2025-09-17",29.8237,30.6276,29.5589,29.9707,100400.0],["2025-09-18",30.1276,31.0099,30.0884,30.9903,97000.0],["2025-09-19",30.8825,30.9021,30.4119,30.5982,233700.0],["2025-09-22",30.5001,30.5884,30.0786,30.255,76300.0],["2025-09-23",30.2746,30.6668,30.1178,30.206,84800.0],["2025-09-24",30.2256,30.4217,29.9119,30.0884,67100.0],["2025-09-25",29.9217,30.0884,29.706,29.9413,72700.0],["2025-09-26",29.9609,30.706,29.7844,30.0295,69000.0],["2025-09-29",29.9903,30.059,29.4413,29.5688,78400.0],["2025-09-30",29.4315,29.7844,29.1178,29.4315,81700.0],["2025-10-01",29.1472,29.3237,28.6276,29.1374,81400.0],["2025-10-02",29.0491,29.1178,28.6962,28.9805,82200.0],["2025-10-03",29.0884,30.6178,28.8531,29.2648,91400.0],["2025-10-06",29.4805,29.9707,29.2746,29.9119,158800.0],["2025-10-07",29.8923,30.1276,29.3629,29.4217,88100.0],["2025-10-08",29.5982,29.5982,29.1864,29.2452,58200.0],["2025-10-09",29.1766,29.1766,28.7942,28.9707,68100.0],["2025-10-10",28.9903,29.2942,27.9805,27.9805,105600.0],["2025-10-13",28.3825,28.5393,28.0884,28.5001,82600.0],["2025-10-14",28.2158,29.5884,28.2158,29.5001,72600.0],["2025-10-15",29.6864,29.8139,28.8923,29.0197,89800.0],["2025-10-16",28.8923,28.8923,27.4903,27.7452,117700.0],["2025-10-17",28.0001,28.206,27.8335,28.0099,113200.0],["2025-10-20",28.2354,28.8433,28.0001,28.7942,92200.0],["2025-10-21",28.6178,28.9707,27.4903,28.8825,81000.0],["2025-10-22",28.8727,29.4805,28.8237,29.255,119300.0],["2025-10-23",29.657,30.7354,28.4315,29.108,99900.0],["2025-10-24",29.5099,30.5393,29.5001,30.3433,97100.0],["2025-10-27",30.4511,30.4511,29.6766,29.6766,104400.0],["2025-10-28",29.5295,29.8629,29.1668,29.7452,63900.0],["2025-10-29",29.5197,29.9707,28.804,29.0688,103300.0],["2025-10-30",28.8923,29.5295,28.8923,29.0982,93700.0],["2025-10-31",28.8727,29.1962,28.6374,28.7844,89300.0],["2025-11-03",28.6668,28.9021,28.206,28.8727,72500.0],["2025-11-04",28.4217,28.9805,28.2942,28.7746,108500.0],["2025-11-05",28.745,29.2685,28.7351,29.1994,110600.0],["2025-11-06",29.0512,29.2191,28.903,29.071,127000.0],["2025-11-07",29.0611,29.2685,28.7252,29.1895,235900.0],["2025-11-10",29.3871,30.1872,29.2685,30.1576,154500.0],["2025-11-11",30.1477,30.3452,29.9995,30.2366,109600.0],["2025-11-12",30.2563,30.7897,30.2563,30.4144,110400.0],["2025-11-13",30.2267,30.7601,27.856,30.2563,90500.0],["2025-11-14",30.1378,30.4638,29.5748,30.3749,94700.0],["2025-11-17",30.3847,30.444,29.5056,29.5748,142800.0],["2025-11-18",29.5748,29.9402,29.5451,29.555,94200.0],["2025-11-19",29.555,29.8908,29.2587,29.7723,110300.0],["2025-11-20",30.1872,30.5527,29.8118,29.8612,116100.0],["2025-11-21",29.9798,31.254,29.9798,30.9577,140300.0],["2025-11-24",30.7897,31.1256,30.5428,30.8885,114400.0],["2025-11-25",31.0861,32.064,30.691,31.9455,105100.0],["2025-11-26",31.7677,31.8467,30.928,31.5701,199000.0],["2025-11-28",31.5207,31.6195,31.1651,31.4121,78700.0],["2025-12-01",31.0565,32.2023,31.0565,32.064,183600.0],["2025-12-02",32.2023,32.3505,31.5108,32.1332,142600.0],["2025-12-03",32.1332,32.8444,31.9158,32.8345,203400.0],["2025-12-04",32.716,33.2494,32.716,33.0321,115400.0],["2025-12-05",32.9036,33.0617,32.7061,33.0518,120800.0],["2025-12-08",33.0518,33.437,32.1628,32.9333,145500.0],["2025-12-09",32.9925,33.4963,32.9827,33.1012,98000.0],["2025-12-10",33.0913,34.6422,33.0913,34.4249,187900.0],["2025-12-11",34.5236,35.2151,34.3952,35.0373,202400.0],["2025-12-12",35.0175,35.0867,33.7828,34.4545,237000.0],["2025-12-15",34.7607,34.9484,34.3458,34.4742,207000.0],["2025-12-16",34.5039,34.6916,34.1779,34.1977,172000.0],["2025-12-17",34.1285,34.5434,33.8322,33.8914,198900.0],["2025-12-18",34.1483,34.652,34.0396,34.3162,207300.0],["2025-12-19",34.2372,34.4545,33.4371,33.6939,484100.0],["2025-12-22",33.8421,34.1779,33.4766,33.5556,162200.0],["2025-12-23",33.4371,33.6149,33.0913,33.1308,134300.0],["2025-12-24",33.1506,33.7828,33.0024,33.1605,91600.0],["2025-12-26",33.1012,33.5358,32.9135,32.953,133100.0],["2025-12-29",32.9728,33.0123,32.548,32.8641,113900.0],["2025-12-30",32.8444,33.0024,32.4789,32.5678,145300.0],["2025-12-31",32.5184,32.9728,32.2418,32.3406,161300.0],["2026-01-02",32.4295,32.5678,31.8467,31.8862,210500.0],["2026-01-05",31.8269,32.9036,31.8269,32.4493,266900.0],["2026-01-06",32.2517,32.4789,32.0047,32.4394,159000.0],["2026-01-07",32.469,32.5974,31.7874,32.2122,147600.0],["2026-01-08",31.985,33.0123,31.7874,32.9036,159600.0],["2026-01-09",33.1704,33.1704,32.3208,32.469,158700.0],["2026-01-12",32.2418,32.4394,32.1134,32.2023,134300.0],["2026-01-13",32.3702,32.7258,31.9949,32.4394,146600.0],["2026-01-14",32.3307,32.5579,32.0739,32.3702,150000.0],["2026-01-15",32.5579,33.1506,32.311,33.121,184000.0],["2026-01-16",32.9925,33.1901,32.9036,33.1012,133500.0],["2026-01-20",32.548,32.8839,32.3702,32.4888,105800.0],["2026-01-21",32.7851,34.3261,32.7851,34.3162,133300.0],["2026-01-22",34.3458,34.8595,34.1186,34.3063,115200.0],["2026-01-23",34.0791,34.4545,32.8345,33.0419,97900.0],["2026-01-26",32.9234,33.684,32.5579,33.0321,113000.0],["2026-01-27",32.9728,33.4469,32.9432,33.0814,86700.0],["2026-01-28",32.9728,33.4568,32.5283,33.0123,198500.0],["2026-01-29",32.874,33.6149,32.143,32.3208,179600.0],["2026-01-30",32.2418,32.9925,32.064,32.7357,218000.0],["2026-02-02",32.8641,34.3261,32.4295,33.9606,194700.0],["2026-02-03",33.9902,35.0768,33.7334,34.8694,261300.0],["2026-02-04",35.225,35.5608,34.9583,34.9879,204800.0],["2026-02-05",34.978,35.3435,34.5533,35.0175,252900.0],["2026-02-06",35.2842,35.7584,35.0077,35.3929,161500.0],["2026-02-09",35.2447,35.5905,34.9484,34.9484,107800.0],["2026-02-10",35.0077,35.304,34.2866,34.4545,138100.0],["2026-02-11",34.8024,35.2,34.206,34.4843,109600.0],["2026-02-12",34.8124,35.1205,33.7487,34.3054,124200.0],["2026-02-13",34.2457,34.9316,34.0072,34.7328,97800.0],["2026-02-17",34.8322,35.4585,34.7129,35.379,101900.0],["2026-02-18",35.3094,35.9655,34.8621,35.0012,128900.0],["2026-02-19",34.703,35.0808,34.6732,34.9714,117900.0],["2026-02-20",34.9714,35.2497,34.5738,35.0708,133700.0],["2026-02-23",35.1404,35.2199,33.4107,33.6195,164200.0],["2026-02-24",33.6195,33.9575,33.5201,33.7785,174900.0],["2026-02-25",34.027,34.8819,33.8879,34.8521,112600.0],["2026-02-26",34.8621,35.1901,34.4048,34.8521,155400.0],["2026-02-27",34.0569,34.5937,33.1622,33.3511,204500.0],["2026-03-02",32.9733,34.0668,32.5956,33.8779,122000.0],["2026-03-03",32.8938,33.9575,32.8938,33.8779,364000.0],["2026-03-04",34.2259,34.4446,33.8282,34.0867,116600.0],["2026-03-05",33.6294,33.7189,33.1721,33.4604,94000.0],["2026-03-06",32.4862,32.9037,32.1781,32.864,137300.0],["2026-03-09",32.3272,33.3411,31.6612,33.023,162200.0],["2026-03-10",32.8441,33.7288,32.1284,33.0628,129200.0],["2026-03-11",32.7049,32.9932,32.3868,32.685,94800.0],["2026-03-12",31.9594,32.7049,31.8103,32.5658,171600.0],["2026-03-13",32.9236,32.9236,32.2775,32.526,287600.0],["2026-03-16",32.9037,33.1125,32.5956,32.9037,116000.0],["2026-03-17",33.1125,33.2417,32.5359,32.6453,148200.0],["2026-03-18",32.2675,32.5161,32.0985,32.3073,135200.0],["2026-03-19",32.1582,33.0528,31.9792,32.8441,196300.0],["2026-03-20",32.8441,32.9037,31.2238,32.7546,366900.0],["2026-03-23",33.5797,34.1861,31.6711,33.5896,233400.0],["2026-03-24",33.1821,34.1463,32.7347,33.5996,179700.0],["2026-03-25",33.868,34.0867,33.2616,33.5002,196200.0],["2026-03-26",33.2517,33.8879,33.1224,33.7785,260000.0],["2026-03-27",33.5101,33.7288,33.1821,33.3212,159400.0],["2026-03-30",33.7089,33.8083,33.3312,33.6195,268200.0],["2026-03-31",34.1165,34.196,33.5598,34.0569,314100.0],["2026-04-01",34.1662,34.9615,34.0867,34.6135,196700.0],["2026-04-02",34.0072,34.8422,34.0072,34.8124,164200.0],["2026-04-06",34.8124,35.2299,34.1563,35.1603,208000.0],["2026-04-07",34.8124,35.6374,34.8124,35.5778,260700.0],["2026-04-08",36.6116,36.89,36.3532,36.6017,289500.0],["2026-04-09",36.3432,37.4963,36.3432,37.387,302700.0],["2026-04-10",37.3373,37.3373,36.6713,36.89,121700.0],["2026-04-13",36.7607,36.9794,36.5719,36.9198,107300.0],["2026-04-14",36.8601,37.2081,36.2538,36.9794,135300.0],["2026-04-15",36.9098,37.1782,36.2836,36.4824,533500.0],["2026-04-16",36.3035,36.5917,35.5678,36.4029,189000.0],["2026-04-17",36.9098,37.9934,35.0808,37.3572,180800.0],["2026-04-20",37.2677,37.5361,37.0291,37.049,110800.0],["2026-04-21",36.9098,37.5162,36.4327,36.4625,165800.0],["2026-04-22",36.5818,36.8701,35.8362,36.5122,131600.0],["2026-04-23",37.9139,38.4805,36.8403,37.2876,289000.0],["2026-04-24",37.1385,37.9039,37.1087,37.3472,270700.0],["2026-04-27",37.2578,37.9536,37.218,37.5063,330000.0],["2026-04-28",37.6156,38.0928,37.6156,38.0431,189200.0],["2026-04-29",37.8045,37.9834,37.1285,37.4168,242500.0],["2026-04-30",37.1285,37.9735,37.059,37.7647,204000.0],["2026-05-01",37.7449,38.2121,37.3274,38.1127,153400.0],["2026-05-04",37.8343,38.3115,37.5958,37.9337,175600.0],["2026-05-05",37.9735,38.7191,37.9735,38.56,188600.0],["2026-05-06",38.69,39.0,38.47,38.76,144100.0],["2026-05-07",38.82,39.06,38.54,38.62,195200.0],["2026-05-08",38.6,39.01,38.51,38.89,221100.0],["2026-05-11",39.0,39.02,38.18,38.27,149500.0],["2026-05-12",38.09,38.27,37.37,38.1,149600.0],["2026-05-13",37.85,38.24,37.74,37.79,161900.0],["2026-05-14",38.03,38.3,37.89,38.12,201400.0],["2026-05-15",37.99,38.2,37.52,37.63,145500.0],["2026-05-18",38.0,38.61,37.67,38.58,158000.0],["2026-05-19",38.43,38.76,38.23,38.42,152300.0],["2026-05-20",38.46,39.12,38.37,39.0,280800.0],["2026-05-21",38.75,39.37,38.53,39.31,206900.0],["2026-05-22",39.56,39.67,38.78,39.3,121900.0],["2026-05-26",39.39,40.03,39.08,39.88,154100.0],["2026-05-27",39.97,40.17,39.23,39.41,138200.0],["2026-05-28",39.43,39.43,39.0,39.38,140200.0],["2026-05-29",39.38,39.81,38.75,39.44,160300.0],["2026-06-01",39.12,39.46,38.5,39.09,511500.0],["2026-06-02",38.92,40.0,38.92,39.88,125300.0],["2026-06-03",39.72,39.88,39.0,39.03,193300.0],["2026-06-04",39.49,40.4,39.45,40.31,107800.0],["2026-06-05",40.31,40.91,40.31,40.57,136900.0],["2026-06-08",40.74,41.16,40.35,40.93,153800.0],["2026-06-09",41.15,41.77,40.09,41.21,151600.0],["2026-06-10",41.45,42.0,39.91,41.79,181100.0],["2026-06-11",41.84,42.29,41.4,42.02,149900.0],["2026-06-12",42.24,43.1,42.06,42.58,200100.0],["2026-06-15",42.8,43.26,41.67,41.9,188900.0],["2026-06-16",42.28,42.62,40.43,41.83,178000.0],["2026-06-17",41.75,42.12,41.05,41.47,230800.0],["2026-06-18",41.93,42.47,41.53,41.64,355800.0],["2026-06-22",41.64,42.4,41.55,42.12,124900.0],["2026-06-23",42.22,42.98,42.05,42.89,152400.0],["2026-06-24",42.89,43.67,41.98,43.38,249800.0],["2026-06-25",43.33,43.67,42.72,43.48,283500.0],["2026-06-26",43.57,44.78,43.07,44.4,1170500.0],["2026-06-29",44.21,44.27,43.43,44.19,239800.0],["2026-06-30",44.07,44.21,43.63,43.75,366200.0],["2026-07-01",43.48,45.15,43.48,45.15,234100.0],["2026-07-02",45.31,45.46,43.85,44.13,182800.0],["2026-07-06",44,44.61,43.695,44.21,150832.031092],["2026-07-07",44.23,44.64,43.68,43.69,153604.549568],["2026-07-08",43.31,43.5,42.905,43.19,233874.36071],["2026-07-09",43.39,44.02,43.36,43.84,246223.435869],["2026-07-10",43.72,44.09,43.33,43.45,213708.429219],["2026-07-13",43.52,43.8,43.31,43.68,181261.947773],["2026-07-14",43.52,44.07,43.41,43.48,136008.065906],["2026-07-15",43.39,44.19,43.39,44.08,136301.469786],["2026-07-16",44.08,45.37,44.08,45.21,189907.40243],["2026-07-17",44.92,44.92,44.13,44.58,320117.354959],["2026-07-20",44.5,44.605,44.02,44.06,223677.746261],["2026-07-21",43.85,44.4333,43.58,44.42,179177.96268],["2026-07-22",44.14,44.31,43.555,43.79,288587.263645],["2026-07-23",42.65,44.23,42.2,44.18,384920.993247],["2026-07-24",44.6,45.08,43.99,44.1,371868.618859],["2026-07-27",44.25,44.68,43.86,44.205,660259.89545],["2026-07-28",44.41,45.37,43.98,44.99,278159.5025],["2026-07-29",44.71,45.2,44.52,44.61,265727.003465],["2026-07-30",44.79,44.89,44.29,44.4,220831.847119],["2026-07-31",44.42,44.725,44.08,44.24,262620.270969]]}