{"t":"YORW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-05-03",2.9712,3.0335,2.9712,3.0335,4500.0],["1999-05-04",2.9504,2.9712,2.9504,2.9504,12600.0],["1999-05-05",2.9504,2.9504,2.9504,2.9504,1800.0],["1999-05-06",3.0128,3.0128,2.8258,2.8258,6600.0],["1999-05-07",3.0128,3.0335,3.0128,3.0335,2100.0],["1999-05-10",3.0335,3.0335,3.0335,3.0335,0.0],["1999-05-11",2.9504,2.9504,2.9504,2.9504,600.0],["1999-05-12",3.0335,3.0335,3.0335,3.0335,300.0],["1999-05-13",3.0335,3.0335,3.0335,3.0335,0.0],["1999-05-14",3.0335,3.0335,3.0335,3.0335,0.0],["1999-05-17",3.0335,3.0335,3.0335,3.0335,0.0],["1999-05-18",3.0335,3.0335,3.0335,3.0335,600.0],["1999-05-19",2.9089,2.9608,2.9089,2.9089,3000.0],["1999-05-20",2.9089,2.9089,2.9089,2.9089,0.0],["1999-05-21",3.0543,3.0543,3.0543,3.0543,300.0],["1999-05-24",3.0543,3.0543,3.0543,3.0543,600.0],["1999-05-25",3.0543,3.0543,3.0543,3.0543,0.0],["1999-05-26",2.8258,2.8258,2.8258,2.8258,900.0],["1999-05-27",2.992,2.992,2.992,2.992,600.0],["1999-05-28",2.9089,2.9089,2.9089,2.9089,4800.0],["1999-06-01",2.9089,2.9089,2.9089,2.9089,0.0],["1999-06-02",2.8258,2.8465,2.6595,2.8258,14100.0],["1999-06-03",2.8465,2.8465,2.8258,2.8258,3900.0],["1999-06-04",2.9296,2.992,2.8258,2.8673,9000.0],["1999-06-07",2.992,2.992,2.992,2.992,6900.0],["1999-06-08",2.7842,2.7842,2.7842,2.7842,1800.0],["1999-06-09",2.7842,2.8673,2.7842,2.8465,5100.0],["1999-06-10",2.8465,2.8465,2.8465,2.8465,0.0],["1999-06-11",2.8673,2.8673,2.8673,2.8673,300.0],["1999-06-14",2.8258,2.8258,2.805,2.8258,4200.0],["1999-06-15",2.805,2.805,2.805,2.805,600.0],["1999-06-16",2.8673,2.8673,2.8673,2.8673,3000.0],["1999-06-17",2.8673,2.8673,2.8673,2.8673,0.0],["1999-06-18",2.992,2.992,2.8881,2.8881,3300.0],["1999-06-21",2.8881,2.8881,2.8881,2.8881,0.0],["1999-06-22",2.8881,2.8881,2.8881,2.8881,0.0],["1999-06-23",2.8881,2.8881,2.8881,2.8881,0.0],["1999-06-24",2.8881,2.8881,2.8881,2.8881,0.0],["1999-06-25",2.8673,2.8673,2.8673,2.8673,900.0],["1999-06-28",2.992,2.992,2.992,2.992,1500.0],["1999-06-29",3.0751,3.0751,3.0751,3.0751,1200.0],["1999-06-30",3.0751,3.0751,3.0751,3.0751,300.0],["1999-07-01",2.9712,2.9712,2.9712,2.9712,300.0],["1999-07-02",2.9089,2.9089,2.9089,2.9089,1200.0],["1999-07-06",2.992,3.0751,2.992,3.0751,6000.0],["1999-07-07",3.0751,3.0751,3.0751,3.0751,0.0],["1999-07-08",2.992,3.1582,2.992,3.0751,6000.0],["1999-07-09",3.0751,3.0751,3.0751,3.0751,0.0],["1999-07-12",3.0751,3.0751,3.0751,3.0751,0.0],["1999-07-13",3.0751,3.0751,3.0751,3.0751,0.0],["1999-07-14",3.0751,3.0751,3.0751,3.0751,0.0],["1999-07-15",3.1582,3.1582,3.1582,3.1582,300.0],["1999-07-16",2.992,2.992,2.992,2.992,1500.0],["1999-07-19",2.992,2.992,2.8258,2.9089,4800.0],["1999-07-20",2.7842,2.9089,2.7842,2.8258,4500.0],["1999-07-21",2.8673,2.8673,2.8258,2.8258,4500.0],["1999-07-22",2.8673,2.9089,2.8465,2.9089,5700.0],["1999-07-23",2.9089,2.9089,2.9089,2.9089,2100.0],["1999-07-26",2.8465,2.9089,2.8465,2.9089,5400.0],["1999-07-27",3.0335,3.0335,3.0335,3.0335,300.0],["1999-07-28",2.8673,2.8673,2.8465,2.8465,1500.0],["1999-07-29",3.0335,3.0335,3.0335,3.0335,300.0],["1999-07-30",3.0335,3.0335,3.0335,3.0335,0.0],["1999-08-02",3.0335,3.0335,3.0335,3.0335,0.0],["1999-08-03",3.0335,3.0335,3.0335,3.0335,0.0],["1999-08-04",2.8465,2.8465,2.8465,2.8465,2100.0],["1999-08-05",2.9089,2.9089,2.9089,2.9089,300.0],["1999-08-06",2.8465,2.8465,2.8465,2.8465,1500.0],["1999-08-09",2.9089,2.9089,2.9089,2.9089,1500.0],["1999-08-10",2.9089,2.9089,2.9089,2.9089,300.0],["1999-08-11",2.9089,2.9089,2.9089,2.9089,0.0],["1999-08-12",2.9089,2.9089,2.9089,2.9089,0.0],["1999-08-13",3.0335,3.0335,3.0335,3.0335,300.0],["1999-08-16",3.0335,3.0335,3.0335,3.0335,3600.0],["1999-08-17",3.0335,3.0335,2.9089,2.9089,4800.0],["1999-08-18",2.9089,2.9089,2.9089,2.9089,0.0],["1999-08-19",3.0335,3.1582,3.0335,3.1582,3600.0],["1999-08-20",3.1166,3.1166,3.0335,3.0335,4800.0],["1999-08-23",3.0751,3.0751,3.0751,3.0751,1500.0],["1999-08-24",3.0751,3.1166,2.8465,3.0335,9300.0],["1999-08-25",3.0335,3.0335,3.0335,3.0335,0.0],["1999-08-26",3.0335,3.0335,3.0335,3.0335,0.0],["1999-08-27",3.0543,3.0543,3.0543,3.0543,1800.0],["1999-08-30",3.0543,3.1998,3.0543,3.0751,6900.0],["1999-08-31",3.0959,3.0959,2.992,2.992,15300.0],["1999-09-01",3.0543,3.0543,3.0543,3.0543,1500.0],["1999-09-02",3.0543,3.0543,3.0543,3.0543,1200.0],["1999-09-03",3.0543,3.0543,3.0543,3.0543,3300.0],["1999-09-07",3.0335,3.0335,3.0335,3.0335,1200.0],["1999-09-08",2.992,3.0751,2.992,3.0751,8700.0],["1999-09-09",3.0751,3.1166,3.0751,3.1166,8100.0],["1999-09-10",3.0751,3.0751,3.0335,3.0543,14100.0],["1999-09-13",3.0543,3.0543,3.0543,3.0543,1200.0],["1999-09-14",3.1166,3.1166,3.1166,3.1166,1200.0],["1999-09-15",3.0335,3.1166,3.0335,3.1166,1500.0],["1999-09-16",3.0335,3.0335,3.0335,3.0335,4800.0],["1999-09-17",3.0335,3.0335,3.0335,3.0335,0.0],["1999-09-20",3.0335,3.0335,3.0335,3.0335,0.0],["1999-09-21",3.1166,3.1998,3.0751,3.0751,14100.0],["1999-09-22",3.0751,3.1998,3.0751,3.1166,4800.0],["1999-09-23",3.1166,3.1166,3.1166,3.1166,0.0],["1999-09-24",3.1374,3.1374,3.1374,3.1374,2100.0],["1999-09-27",3.1998,3.1998,3.1998,3.1998,2400.0],["1999-09-28",3.1998,3.1998,3.1998,3.1998,300.0],["1999-09-29",3.1998,3.1998,3.1166,3.1166,4200.0],["1999-09-30",3.1582,3.1582,3.1582,3.1582,1800.0],["1999-10-01",3.1582,3.1582,3.1166,3.1374,10500.0],["1999-10-04",3.1166,3.1166,3.0751,3.1166,6900.0],["1999-10-05",3.1166,3.1166,3.1166,3.1166,0.0],["1999-10-06",3.1166,3.1166,3.1166,3.1166,0.0],["1999-10-07",3.0543,3.0543,2.992,2.992,9000.0],["1999-10-08",2.992,2.992,2.992,2.992,0.0],["1999-10-11",3.0543,3.0543,2.992,3.0335,3600.0],["1999-10-12",2.992,2.992,2.992,2.992,1800.0],["1999-10-13",2.992,2.992,2.992,2.992,1500.0],["1999-10-14",2.992,2.992,2.992,2.992,0.0],["1999-10-15",3.0543,3.0543,3.0543,3.0543,600.0],["1999-10-18",3.0543,3.0543,3.0543,3.0543,0.0],["1999-10-19",3.0543,3.0543,3.0543,3.0543,0.0],["1999-10-20",2.992,2.992,2.9089,2.9089,119400.0],["1999-10-21",2.9089,2.9504,2.9089,2.9089,11100.0],["1999-10-22",2.9089,2.9089,2.9089,2.9089,300.0],["1999-10-25",2.9089,2.9089,2.9089,2.9089,2400.0],["1999-10-26",2.9089,2.9089,2.9089,2.9089,900.0],["1999-10-27",2.9504,2.9504,2.9504,2.9504,2100.0],["1999-10-28",2.9504,2.9504,2.9504,2.9504,6300.0],["1999-10-29",2.9504,2.9504,2.9089,2.9504,12900.0],["1999-11-01",2.9504,2.9504,2.9089,2.9504,4800.0],["1999-11-02",2.9089,2.9504,2.9089,2.9504,1200.0],["1999-11-03",2.9504,2.9504,2.9089,2.9089,11400.0],["1999-11-04",2.8258,2.9296,2.8258,2.8881,27600.0],["1999-11-05",2.8881,2.8881,2.8881,2.8881,900.0],["1999-11-08",2.8881,2.8881,2.8258,2.8881,6600.0],["1999-11-09",2.8881,2.8881,2.8465,2.8465,16500.0],["1999-11-10",2.8881,2.8881,2.8258,2.8465,45900.0],["1999-11-11",2.8465,2.8465,2.8258,2.8465,9900.0],["1999-11-12",2.8258,2.8258,2.7946,2.8258,6300.0],["1999-11-15",2.8258,2.8258,2.8258,2.8258,1500.0],["1999-11-16",2.7426,2.8258,2.7426,2.7426,9600.0],["1999-11-17",2.7426,2.7426,2.7426,2.7426,0.0],["1999-11-18",2.7426,2.7426,2.7426,2.7426,0.0],["1999-11-19",2.8258,2.8258,2.8258,2.8258,600.0],["1999-11-22",2.8258,2.8258,2.7842,2.805,37800.0],["1999-11-23",2.805,2.805,2.7842,2.805,17700.0],["1999-11-24",2.8258,2.8258,2.8258,2.8258,600.0],["1999-11-26",2.8258,2.8258,2.8258,2.8258,1500.0],["1999-11-29",2.8258,2.8258,2.805,2.805,20400.0],["1999-11-30",2.805,2.8258,2.805,2.8258,2100.0],["1999-12-01",2.8258,2.8258,2.805,2.8258,2700.0],["1999-12-02",2.8258,2.8258,2.8258,2.8258,2100.0],["1999-12-03",2.8258,2.8258,2.8258,2.8258,600.0],["1999-12-06",2.8258,2.8258,2.8258,2.8258,900.0],["1999-12-07",2.805,2.8258,2.805,2.8258,3300.0],["1999-12-08",2.805,2.805,2.7842,2.7842,2400.0],["1999-12-09",2.7842,2.8258,2.7842,2.8258,5700.0],["1999-12-10",2.8258,2.8258,2.8258,2.8258,600.0],["1999-12-13",2.8258,2.8258,2.7842,2.805,27600.0],["1999-12-14",2.7842,2.8258,2.7426,2.7842,11400.0],["1999-12-15",2.805,2.805,2.7219,2.7426,12900.0],["1999-12-16",2.7842,2.7842,2.7426,2.7426,9300.0],["1999-12-17",2.7842,2.7842,2.7426,2.7634,23700.0],["1999-12-20",2.7634,2.7634,2.7426,2.7426,11400.0],["1999-12-21",2.7426,2.7426,2.7426,2.7426,0.0],["1999-12-22",2.7426,2.7426,2.7426,2.7426,0.0],["1999-12-23",2.7426,2.7426,2.7426,2.7426,2400.0],["1999-12-27",2.7842,2.7842,2.7426,2.7634,15600.0],["1999-12-28",2.805,2.8258,2.805,2.8258,3900.0],["1999-12-29",2.8258,2.8258,2.7842,2.7842,3300.0],["1999-12-30",2.7842,2.7842,2.7842,2.7842,300.0],["1999-12-31",2.8258,2.8258,2.8258,2.8258,1200.0],["2000-01-03",2.8258,2.8258,2.8258,2.8258,1500.0],["2000-01-04",2.8258,2.8258,2.8258,2.8258,1800.0],["2000-01-05",2.8258,2.8258,2.805,2.805,3300.0],["2000-01-06",2.805,2.805,2.805,2.805,600.0],["2000-01-07",2.805,2.805,2.805,2.805,2700.0],["2000-01-10",2.805,2.805,2.805,2.805,300.0],["2000-01-11",2.9089,2.9089,2.805,2.805,3300.0],["2000-01-12",2.8258,2.8673,2.8258,2.8258,4200.0],["2000-01-13",2.8258,2.8258,2.8258,2.8258,900.0],["2000-01-14",2.9089,2.9089,2.8258,2.8258,3900.0],["2000-01-18",2.8673,2.8673,2.8673,2.8673,600.0],["2000-01-19",2.8258,2.8258,2.8258,2.8258,1200.0],["2000-01-20",2.8673,2.8673,2.8673,2.8673,1800.0],["2000-01-21",2.8673,2.8673,2.8673,2.8673,0.0],["2000-01-24",2.8258,2.8258,2.8258,2.8258,2700.0],["2000-01-25",2.8258,2.8258,2.8258,2.8258,1200.0],["2000-01-26",2.8673,2.8673,2.8258,2.8465,6600.0],["2000-01-27",2.8465,2.8465,2.8465,2.8465,0.0],["2000-01-28",2.8258,2.8673,2.8258,2.8258,2100.0],["2000-01-31",2.8258,2.8465,2.8258,2.8258,37800.0],["2000-02-01",2.8465,2.8465,2.8465,2.8465,5100.0],["2000-02-02",2.8465,2.8465,2.8465,2.8465,0.0],["2000-02-03",2.8673,2.8673,2.8673,2.8673,3000.0],["2000-02-04",2.8673,2.8673,2.8465,2.8465,5700.0],["2000-02-07",2.8465,2.8465,2.8465,2.8465,0.0],["2000-02-08",2.8258,2.8673,2.8258,2.8673,3600.0],["2000-02-09",2.8258,2.8258,2.8258,2.8258,3000.0],["2000-02-10",2.8154,2.8154,2.7842,2.7842,3300.0],["2000-02-11",2.7842,2.7842,2.7842,2.7842,1800.0],["2000-02-14",2.7842,2.7842,2.7842,2.7842,0.0],["2000-02-15",2.7842,2.7842,2.7011,2.7011,12600.0],["2000-02-16",2.6595,2.6595,2.6595,2.6595,1500.0],["2000-02-17",2.6595,2.6595,2.6595,2.6595,600.0],["2000-02-18",2.7011,2.7011,2.6595,2.6595,6600.0],["2000-02-22",2.6595,2.6595,2.6595,2.6595,3600.0],["2000-02-23",2.6595,2.6595,2.5349,2.5349,4800.0],["2000-02-24",2.618,2.618,2.5141,2.5141,4200.0],["2000-02-25",2.5141,2.5141,2.5141,2.5141,1500.0],["2000-02-28",2.5141,2.5141,2.5141,2.5141,600.0],["2000-02-29",2.618,2.618,2.618,2.618,1500.0],["2000-03-01",2.618,2.618,2.618,2.618,0.0],["2000-03-02",2.618,2.618,2.618,2.618,0.0],["2000-03-03",2.5764,2.5764,2.5764,2.5764,300.0],["2000-03-06",2.5764,2.5764,2.5764,2.5764,3000.0],["2000-03-07",2.5141,2.5764,2.5141,2.5764,13800.0],["2000-03-08",2.5141,2.5141,2.5141,2.5141,300.0],["2000-03-09",2.5141,2.5141,2.5141,2.5141,300.0],["2000-03-10",2.5141,2.618,2.5141,2.618,900.0],["2000-03-13",2.618,2.618,2.618,2.618,0.0],["2000-03-14",2.4933,2.4933,2.4933,2.4933,3900.0],["2000-03-15",2.5972,2.5972,2.4518,2.4725,8100.0],["2000-03-16",2.4725,2.4725,2.4725,2.4725,3300.0],["2000-03-17",2.4725,2.4725,2.3271,2.3271,6300.0],["2000-03-20",2.3686,2.3686,2.3686,2.3686,25800.0],["2000-03-21",2.3686,2.3686,2.3686,2.3686,3000.0],["2000-03-22",2.3479,2.3479,2.3271,2.3271,11400.0],["2000-03-23",2.4102,2.4102,2.3271,2.3271,22200.0],["2000-03-24",2.3271,2.3271,2.3271,2.3271,0.0],["2000-03-27",2.2855,2.3271,2.2855,2.3271,3900.0],["2000-03-28",2.3271,2.3271,2.3271,2.3271,5700.0],["2000-03-29",2.3271,2.3479,2.244,2.3479,5400.0],["2000-03-30",2.244,2.3063,2.244,2.3063,7500.0],["2000-03-31",2.3479,2.3479,2.3479,2.3479,900.0],["2000-04-03",2.3063,2.3479,2.3063,2.3479,1500.0],["2000-04-04",2.3479,2.4518,2.3271,2.3271,13200.0],["2000-04-05",2.3271,2.3271,2.3271,2.3271,3000.0],["2000-04-06",2.4102,2.4102,2.3271,2.3271,1800.0],["2000-04-07",2.3686,2.3686,2.3686,2.3686,2700.0],["2000-04-10",2.4518,2.4518,2.4518,2.4518,300.0],["2000-04-11",2.3271,2.3271,2.3271,2.3271,1500.0],["2000-04-12",2.3271,2.4102,2.3271,2.4102,4200.0],["2000-04-13",2.4102,2.4102,2.4102,2.4102,0.0],["2000-04-14",2.4102,2.4102,2.4102,2.4102,2100.0],["2000-04-17",2.4102,2.4102,2.4102,2.4102,0.0],["2000-04-18",2.4102,2.4102,2.4102,2.4102,2100.0],["2000-04-19",2.4102,2.4102,2.4102,2.4102,3600.0],["2000-04-20",2.4102,2.4102,2.4102,2.4102,0.0],["2000-04-24",2.3894,2.3894,2.3894,2.3894,300.0],["2000-04-25",2.4518,2.4518,2.4518,2.4518,300.0],["2000-04-26",2.431,2.431,2.3894,2.3894,3300.0],["2000-04-27",2.4518,2.4518,2.4102,2.4518,6600.0],["2000-04-28",2.4518,2.4518,2.4518,2.4518,0.0],["2000-05-01",2.4725,2.4725,2.4725,2.4725,600.0],["2000-05-02",2.4725,2.4725,2.3894,2.4518,3000.0],["2000-05-03",2.4102,2.4102,2.3894,2.3894,2400.0],["2000-05-04",2.4725,2.4725,2.4725,2.4725,1200.0],["2000-05-05",2.3894,2.3894,2.3894,2.3894,4500.0],["2000-05-08",2.3894,2.3894,2.3894,2.3894,0.0],["2000-05-09",2.4518,2.4518,2.4518,2.4518,300.0],["2000-05-10",2.4518,2.4518,2.4518,2.4518,0.0],["2000-05-11",2.4518,2.4518,2.4518,2.4518,600.0],["2000-05-12",2.4518,2.4518,2.4518,2.4518,900.0],["2000-05-15",2.4518,2.4518,2.4518,2.4518,900.0],["2000-05-16",2.4518,2.4725,2.4518,2.4725,900.0],["2000-05-17",2.4725,2.4725,2.4725,2.4725,0.0],["2000-05-18",2.4725,2.4725,2.4725,2.4725,900.0],["2000-05-19",2.4725,2.4725,2.4725,2.4725,0.0],["2000-05-22",2.4102,2.4102,2.4102,2.4102,300.0],["2000-05-23",2.4933,2.4933,2.4933,2.4933,1200.0],["2000-05-24",2.4102,2.4933,2.4102,2.4933,2100.0],["2000-05-25",2.4518,2.4518,2.4518,2.4518,1500.0],["2000-05-26",2.4518,2.4518,2.4518,2.4518,0.0],["2000-05-30",2.4518,2.4518,2.4518,2.4518,300.0],["2000-05-31",2.4102,2.4933,2.4102,2.4933,1800.0],["2000-06-01",2.4725,2.4933,2.4725,2.4933,3300.0],["2000-06-02",2.4518,2.4518,2.4518,2.4518,3000.0],["2000-06-05",2.4518,2.4518,2.4518,2.4518,0.0],["2000-06-06",2.4933,2.4933,2.4102,2.4102,3600.0],["2000-06-07",2.4102,2.4102,2.4102,2.4102,600.0],["2000-06-08",2.4102,2.4102,2.4102,2.4102,0.0],["2000-06-09",2.4933,2.4933,2.4933,2.4933,1800.0],["2000-06-12",2.4518,2.4933,2.4518,2.4933,3000.0],["2000-06-13",2.4933,2.4933,2.4933,2.4933,1800.0],["2000-06-14",2.4933,2.4933,2.4933,2.4933,0.0],["2000-06-15",2.4933,2.4933,2.4933,2.4933,0.0],["2000-06-16",2.4933,2.4933,2.4933,2.4933,1200.0],["2000-06-19",2.4725,2.4933,2.4102,2.4518,12600.0],["2000-06-20",2.4725,2.4725,2.4725,2.4725,900.0],["2000-06-21",2.4725,2.4725,2.4725,2.4725,0.0],["2000-06-22",2.4725,2.4725,2.4725,2.4725,0.0],["2000-06-23",2.4725,2.4725,2.4725,2.4725,0.0],["2000-06-26",2.4725,2.4725,2.3894,2.4518,18900.0],["2000-06-27",2.4933,2.4933,2.4933,2.4933,300.0],["2000-06-28",2.4725,2.4725,2.3894,2.3894,18300.0],["2000-06-29",2.4933,2.4933,2.4102,2.4102,2700.0],["2000-06-30",2.4933,2.4933,2.4933,2.4933,3000.0],["2000-07-03",2.4933,2.4933,2.4933,2.4933,0.0],["2000-07-05",2.4725,2.5349,2.4725,2.4933,5100.0],["2000-07-06",2.4725,2.4725,2.3686,2.3894,27600.0],["2000-07-07",2.3894,2.3894,2.3894,2.3894,0.0],["2000-07-10",2.4518,2.4518,2.3686,2.4102,6900.0],["2000-07-11",2.431,2.431,2.3686,2.3686,3000.0],["2000-07-12",2.3686,2.3686,2.3686,2.3686,0.0],["2000-07-13",2.3686,2.3686,2.3686,2.3686,1800.0],["2000-07-14",2.4518,2.4518,2.4518,2.4518,6900.0],["2000-07-17",2.4518,2.4518,2.4518,2.4518,600.0],["2000-07-18",2.4933,2.4933,2.4933,2.4933,300.0],["2000-07-19",2.4933,2.4933,2.4933,2.4933,300.0],["2000-07-20",2.4933,2.4933,2.4933,2.4933,0.0],["2000-07-21",2.4725,2.4725,2.431,2.4518,4800.0],["2000-07-24",2.4725,2.4725,2.4725,2.4725,1800.0],["2000-07-25",2.4725,2.4933,2.4725,2.4933,1500.0],["2000-07-26",2.5349,2.5349,2.5349,2.5349,1200.0],["2000-07-27",2.4518,2.4518,2.4518,2.4518,2400.0],["2000-07-28",2.4518,2.4518,2.4518,2.4518,0.0],["2000-07-31",2.4518,2.4518,2.4518,2.4518,0.0],["2000-08-01",2.4518,2.4518,2.4518,2.4518,0.0],["2000-08-02",2.4518,2.4725,2.4518,2.4518,6900.0],["2000-08-03",2.5349,2.5349,2.4933,2.5349,4200.0],["2000-08-04",2.5349,2.5349,2.4933,2.4933,600.0],["2000-08-07",2.5349,2.6595,2.5349,2.6595,7800.0],["2000-08-08",2.7842,2.7842,2.7842,2.7842,1800.0],["2000-08-09",2.5972,2.5972,2.5972,2.5972,300.0],["2000-08-10",2.5972,2.5972,2.5972,2.5972,3000.0],["2000-08-11",2.5972,2.5972,2.5972,2.5972,0.0],["2000-08-14",2.7426,2.7426,2.5972,2.5972,3000.0],["2000-08-15",2.5764,2.7011,2.5764,2.5972,4500.0],["2000-08-16",2.5764,2.618,2.5764,2.5764,14700.0],["2000-08-17",2.5868,2.5868,2.5764,2.5764,9000.0],["2000-08-18",2.5972,2.5972,2.5972,2.5972,300.0],["2000-08-21",2.5349,2.6595,2.5349,2.5764,4200.0],["2000-08-22",2.7426,2.7426,2.6595,2.6595,600.0],["2000-08-23",2.5764,2.5764,2.5764,2.5764,1200.0],["2000-08-24",2.5764,2.6595,2.5556,2.6595,11100.0],["2000-08-25",2.6595,2.6595,2.6595,2.6595,0.0],["2000-08-28",2.7011,2.7011,2.6595,2.7011,6600.0],["2000-08-29",2.6803,2.7426,2.6803,2.7426,600.0],["2000-08-30",2.7426,2.7426,2.7426,2.7426,0.0],["2000-08-31",2.7426,2.8258,2.7426,2.8258,5700.0],["2000-09-01",2.8258,2.8258,2.8258,2.8258,0.0],["2000-09-05",2.8258,2.8258,2.7842,2.7842,1500.0],["2000-09-06",2.6595,2.8258,2.6595,2.8258,4200.0],["2000-09-07",2.8258,2.8258,2.8258,2.8258,0.0],["2000-09-08",2.7219,2.7219,2.7219,2.7219,3900.0],["2000-09-11",2.7219,2.7842,2.7219,2.7842,3600.0],["2000-09-12",2.7842,2.7842,2.7842,2.7842,0.0],["2000-09-13",2.7219,2.7219,2.7219,2.7219,300.0],["2000-09-14",2.7219,2.7219,2.7219,2.7219,0.0],["2000-09-15",2.7219,2.7842,2.7219,2.7842,2100.0],["2000-09-18",2.7842,2.7842,2.7842,2.7842,0.0],["2000-09-19",2.7842,2.7842,2.7842,2.7842,0.0],["2000-09-20",2.7219,2.7219,2.6388,2.6388,8400.0],["2000-09-21",2.6388,2.6595,2.6388,2.6388,4200.0],["2000-09-22",2.6388,2.6388,2.6388,2.6388,0.0],["2000-09-25",2.618,2.618,2.618,2.618,900.0],["2000-09-26",2.7426,2.7426,2.7426,2.7426,600.0],["2000-09-27",2.7426,2.7426,2.618,2.6647,17400.0],["2000-09-28",2.7426,2.7426,2.7426,2.7426,300.0],["2000-09-29",2.6388,2.6388,2.6388,2.6388,300.0],["2000-10-02",2.6388,2.7011,2.618,2.618,15000.0],["2000-10-03",2.5764,2.618,2.5349,2.5349,7500.0],["2000-10-04",2.5764,2.5764,2.5556,2.5764,7200.0],["2000-10-05",2.6595,2.6595,2.5764,2.6595,2100.0],["2000-10-06",2.5764,2.618,2.4933,2.618,6300.0],["2000-10-09",2.5764,2.5764,2.5764,2.5764,300.0],["2000-10-10",2.5764,2.5764,2.5764,2.5764,0.0],["2000-10-11",2.618,2.618,2.4933,2.5556,5100.0],["2000-10-12",2.5556,2.5556,2.5556,2.5556,0.0],["2000-10-13",2.618,2.618,2.5556,2.618,3900.0],["2000-10-16",2.618,2.618,2.618,2.618,900.0],["2000-10-17",2.5764,2.5764,2.5764,2.5764,1500.0],["2000-10-18",2.4933,2.4933,2.4933,2.4933,1200.0],["2000-10-19",2.4933,2.5764,2.4933,2.5764,3000.0],["2000-10-20",2.4933,2.4933,2.4933,2.4933,1800.0],["2000-10-23",2.4933,2.4933,2.4933,2.4933,0.0],["2000-10-24",2.5764,2.5764,2.5764,2.5764,900.0],["2000-10-25",2.5764,2.5764,2.5349,2.5349,1200.0],["2000-10-26",2.5349,2.5349,2.5349,2.5349,0.0],["2000-10-27",2.5349,2.5349,2.5349,2.5349,0.0],["2000-10-30",2.5349,2.5349,2.5349,2.5349,0.0],["2000-10-31",2.566,2.566,2.566,2.566,2400.0],["2000-11-01",2.6388,2.6388,2.5556,2.5556,900.0],["2000-11-02",2.5556,2.5764,2.5556,2.5764,3900.0],["2000-11-03",2.5764,2.5764,2.5764,2.5764,0.0],["2000-11-06",2.5556,2.6595,2.5556,2.6595,2100.0],["2000-11-07",2.6595,2.6595,2.6595,2.6595,0.0],["2000-11-08",2.6595,2.6595,2.6595,2.6595,0.0],["2000-11-09",2.6595,2.7426,2.6595,2.7426,3600.0],["2000-11-10",2.7842,2.7842,2.5556,2.5556,50400.0],["2000-11-13",2.618,2.6595,2.618,2.6595,1800.0],["2000-11-14",2.6595,2.6595,2.6595,2.6595,300.0],["2000-11-15",2.6388,2.6595,2.6388,2.6388,3300.0],["2000-11-16",2.6595,2.7634,2.5972,2.7634,8400.0],["2000-11-17",2.6803,2.7426,2.6595,2.7426,3900.0],["2000-11-20",2.7426,2.8258,2.7426,2.7426,4800.0],["2000-11-21",2.8258,2.8673,2.805,2.805,1800.0],["2000-11-22",2.8361,2.8361,2.805,2.8258,1800.0],["2000-11-24",2.8258,3.0751,2.8258,3.0751,18000.0],["2000-11-27",3.0335,3.1582,3.0335,3.0751,16500.0],["2000-11-28",3.0335,3.1166,3.0335,3.1166,2100.0],["2000-11-29",3.1166,3.1166,3.1166,3.1166,0.0],["2000-11-30",3.0335,3.1582,3.0335,3.1582,3600.0],["2000-12-01",3.1998,3.1998,3.0335,3.1166,8700.0],["2000-12-04",3.1166,3.1166,3.0751,3.0751,900.0],["2000-12-05",3.1166,3.1166,3.1166,3.1166,300.0],["2000-12-06",3.1166,3.179,3.0751,3.0751,6300.0],["2000-12-07",3.1582,3.1582,3.0751,3.0751,14700.0],["2000-12-08",3.0335,3.0335,2.7426,2.8673,25500.0],["2000-12-11",2.8673,2.8673,2.8673,2.8673,2100.0],["2000-12-12",2.9089,2.9504,2.7842,2.9504,9000.0],["2000-12-13",2.9296,2.9504,2.9296,2.9504,2700.0],["2000-12-14",2.9504,2.9504,2.9504,2.9504,0.0],["2000-12-15",2.8465,2.8465,2.7842,2.7842,5400.0],["2000-12-18",2.7842,2.7842,2.7842,2.7842,0.0],["2000-12-19",2.7842,2.7842,2.7842,2.7842,0.0],["2000-12-20",2.9089,2.9089,2.9089,2.9089,900.0],["2000-12-21",2.8881,2.8881,2.8881,2.8881,1500.0],["2000-12-22",2.8258,2.8673,2.7842,2.8673,4500.0],["2000-12-26",2.7842,2.8673,2.5764,2.7426,29400.0],["2000-12-27",2.7848,2.8692,2.7848,2.8692,8400.0],["2000-12-28",2.7848,2.7848,2.7848,2.7848,1800.0],["2000-12-29",2.9114,3.2068,2.9114,3.2068,8700.0],["2001-01-02",3.2068,3.2068,3.1646,3.1646,1800.0],["2001-01-03",3.1224,3.1224,3.1224,3.1224,300.0],["2001-01-04",3.1224,3.1224,3.1224,3.1224,2400.0],["2001-01-05",3.2068,3.2068,3.1224,3.1435,5400.0],["2001-01-08",3.1435,3.1435,3.1435,3.1435,0.0],["2001-01-09",3.2068,3.2068,3.2068,3.2068,600.0],["2001-01-10",3.249,3.249,3.038,3.038,6300.0],["2001-01-11",3.1962,3.2068,3.0802,3.2068,6600.0],["2001-01-12",3.249,3.3756,3.2068,3.2912,20700.0],["2001-01-16",3.5443,3.5443,3.249,3.2912,19200.0],["2001-01-17",3.249,3.4178,3.249,3.3545,8700.0],["2001-01-18",3.3756,3.3756,3.249,3.249,1200.0],["2001-01-19",3.2068,3.2806,3.2068,3.2806,4200.0],["2001-01-22",3.2068,3.2068,3.1224,3.1224,3300.0],["2001-01-23",3.2701,3.2701,3.2701,3.2701,3600.0],["2001-01-24",3.2701,3.2701,3.2701,3.2701,1500.0],["2001-01-25",3.2701,3.2701,3.2701,3.2701,1800.0],["2001-01-26",3.2701,3.2701,3.2701,3.2701,600.0],["2001-01-29",3.2701,3.2912,3.2701,3.2912,2400.0],["2001-01-30",3.2912,3.2912,3.2068,3.249,6300.0],["2001-01-31",3.249,3.249,3.1435,3.2068,6000.0],["2001-02-01",3.249,3.249,3.249,3.249,1200.0],["2001-02-02",3.249,3.3756,3.1857,3.1857,9600.0],["2001-02-05",3.249,3.249,3.249,3.249,1500.0],["2001-02-06",3.4178,3.4178,3.2912,3.2912,1800.0],["2001-02-07",3.2068,3.2068,3.1857,3.1857,4800.0],["2001-02-08",3.2279,3.2912,3.2068,3.2068,4500.0],["2001-02-09",3.2068,3.2068,3.2068,3.2068,0.0],["2001-02-12",3.2701,3.2701,3.2701,3.2701,600.0],["2001-02-13",3.2068,3.2279,3.1646,3.1857,5100.0],["2001-02-14",3.2912,3.2912,3.2912,3.2912,1200.0],["2001-02-15",3.2912,3.2912,3.1857,3.2068,5400.0],["2001-02-16",3.249,3.249,3.1857,3.249,11100.0],["2001-02-20",3.2806,3.2806,3.2068,3.2173,3900.0],["2001-02-21",3.2068,3.2912,3.1857,3.1857,2700.0],["2001-02-22",3.1646,3.2279,3.1646,3.1646,2400.0],["2001-02-23",3.2068,3.2068,3.1224,3.1224,8400.0],["2001-02-26",3.1224,3.1224,3.0591,3.0907,7200.0],["2001-02-27",3.1118,3.1118,2.8692,3.0169,23700.0],["2001-02-28",3.0169,3.038,2.9536,3.0195,13200.0],["2001-03-01",3.0802,3.0802,3.0802,3.0802,300.0],["2001-03-02",3.038,3.1118,3.038,3.1118,9600.0],["2001-03-05",3.1751,3.5021,3.154,3.3334,65400.0],["2001-03-06",3.4178,3.7975,3.3545,3.6498,57600.0],["2001-03-07",3.7131,3.7553,3.6498,3.7131,15000.0],["2001-03-08",3.6815,3.8397,3.6709,3.6709,27000.0],["2001-03-09",3.7553,3.7764,3.7131,3.7553,15300.0],["2001-03-12",3.6709,3.7131,3.6287,3.7026,7500.0],["2001-03-13",3.6065,3.6279,3.4145,3.5425,44700.0],["2001-03-14",3.4998,3.4998,3.3931,3.4572,8400.0],["2001-03-15",3.4358,3.4998,3.3931,3.4998,6300.0],["2001-03-16",3.4998,3.4998,3.4998,3.4998,2400.0],["2001-03-19",3.5639,3.5639,3.5212,3.5639,3600.0],["2001-03-20",3.5639,3.7132,3.5639,3.6279,12900.0],["2001-03-21",3.7132,3.7559,3.7026,3.7453,14400.0],["2001-03-22",3.7346,3.7453,3.6812,3.7132,12900.0],["2001-03-23",3.7346,3.7346,3.6706,3.6706,7200.0],["2001-03-26",3.6385,3.6919,3.6172,3.6492,6600.0],["2001-03-27",3.6492,3.7132,3.4145,3.7132,21000.0],["2001-03-28",3.6706,4.0013,3.6706,3.8413,19800.0],["2001-03-29",3.9907,4.3535,3.7986,4.3535,75000.0],["2001-03-30",4.0547,4.3535,4.0547,4.14,15600.0],["2001-04-02",4.1827,4.2681,3.884,3.8946,21000.0],["2001-04-03",4.14,4.2681,3.7986,3.7986,22800.0],["2001-04-04",3.7666,3.9266,3.7559,3.7559,8400.0],["2001-04-05",3.7879,3.9266,3.7879,3.9266,2400.0],["2001-04-06",3.9053,3.9693,3.9053,3.9693,2700.0],["2001-04-09",3.9693,3.9693,3.9693,3.9693,1200.0],["2001-04-10",3.9062,4.1144,3.9062,4.1059,10500.0],["2001-04-11",4.1059,4.1059,4.1042,4.1042,3000.0],["2001-04-12",4.0957,4.1827,4.0888,4.0888,9300.0],["2001-04-16",4.2169,4.2169,4.1315,4.2083,4800.0],["2001-04-17",4.2254,4.2254,4.0291,4.1793,15000.0],["2001-04-18",4.012,4.0974,3.9266,3.9266,13800.0],["2001-04-19",3.8925,4.012,3.8754,4.012,4500.0],["2001-04-20",4.012,4.0803,4.012,4.0803,3000.0],["2001-04-23",4.012,4.012,4.012,4.012,900.0],["2001-04-24",3.9266,4.012,3.884,4.012,6300.0],["2001-04-25",3.884,3.901,3.7593,3.901,7200.0],["2001-04-26",3.901,3.9574,3.7218,3.9574,29700.0],["2001-04-27",3.9693,4.0103,3.9693,4.0103,1800.0],["2001-04-30",4.012,4.012,3.9266,4.012,2400.0],["2001-05-01",3.9471,3.9676,3.9471,3.9676,6000.0],["2001-05-02",3.9574,3.9574,3.9574,3.9574,900.0],["2001-05-03",3.9881,3.9881,3.9232,3.9232,6900.0],["2001-05-04",3.9045,3.9266,3.9045,3.9266,1500.0],["2001-05-07",3.9266,3.9266,3.8754,3.8806,1200.0],["2001-05-08",3.843,3.9266,3.843,3.9266,12300.0],["2001-05-09",3.9266,3.9266,3.8601,3.9096,8100.0],["2001-05-10",3.901,3.9266,3.8754,3.884,12000.0],["2001-05-11",3.884,3.884,3.884,3.884,2400.0],["2001-05-14",3.8857,3.9096,3.8857,3.9096,4200.0],["2001-05-15",3.9266,3.9266,3.884,3.884,3000.0],["2001-05-16",3.9266,3.9266,3.9266,3.9266,3600.0],["2001-05-17",3.884,3.884,3.884,3.884,600.0],["2001-05-18",3.9266,3.9608,3.9266,3.9608,3300.0],["2001-05-21",3.9693,4.0957,3.9693,4.0957,3600.0],["2001-05-22",4.012,4.012,3.9437,3.9437,3900.0],["2001-05-23",4.012,4.1964,4.012,4.1964,10200.0],["2001-05-24",4.0974,4.1827,4.0291,4.0974,4200.0],["2001-05-25",4.1486,4.1486,4.0462,4.1469,5100.0],["2001-05-29",4.0803,4.0803,4.0803,4.0803,8100.0],["2001-05-30",4.1315,4.1315,4.1315,4.1315,300.0],["2001-05-31",4.1315,4.1315,4.0888,4.0888,7200.0],["2001-06-01",4.0803,4.0803,4.0786,4.0786,900.0],["2001-06-04",4.0547,4.0803,4.0547,4.0803,900.0],["2001-06-05",4.0803,4.0803,4.0803,4.0803,5100.0],["2001-06-06",4.1469,4.1469,4.0974,4.0974,3000.0],["2001-06-07",4.0974,4.1469,4.0632,4.1469,7200.0],["2001-06-08",4.1469,4.1469,4.1144,4.1144,2400.0],["2001-06-11",4.1486,4.1827,4.0632,4.094,6300.0],["2001-06-12",4.0632,4.0632,4.0615,4.0632,6900.0],["2001-06-13",4.0803,4.2681,4.0291,4.14,9300.0],["2001-06-14",4.1161,4.1161,4.1161,4.1161,1800.0],["2001-06-15",4.1144,4.1571,4.1144,4.1571,1500.0],["2001-06-18",4.1571,4.1571,4.1571,4.1571,600.0],["2001-06-19",4.1827,4.3108,4.1742,4.3108,6000.0],["2001-06-20",4.3108,4.3108,4.3108,4.3108,0.0],["2001-06-21",4.1503,4.1503,4.1332,4.1332,1800.0],["2001-06-22",4.1332,4.1332,4.0462,4.0462,2700.0],["2001-06-25",4.3108,4.3108,4.1827,4.1827,600.0],["2001-06-26",4.3108,4.3108,4.3108,4.3108,2400.0],["2001-06-27",4.3056,4.3056,4.2763,4.2763,2400.0],["2001-06-28",4.3039,4.3039,4.3039,4.3039,300.0],["2001-06-29",4.3539,4.3539,4.2694,4.2694,3300.0],["2001-07-02",4.3039,4.3125,4.2263,4.2263,2400.0],["2001-07-03",4.2677,4.2677,4.2677,4.2677,3300.0],["2001-07-05",4.009,4.3539,3.9763,4.1901,12000.0],["2001-07-06",4.2246,4.259,4.2246,4.259,900.0],["2001-07-09",4.259,4.2763,4.259,4.2763,3600.0],["2001-07-10",4.2763,4.2763,4.2763,4.2763,0.0],["2001-07-11",4.2763,4.2763,4.2763,4.2763,0.0],["2001-07-12",4.3366,4.3366,4.259,4.259,4800.0],["2001-07-13",4.2677,4.397,4.2608,4.2608,4200.0],["2001-07-16",4.397,4.397,4.2866,4.2866,2400.0],["2001-07-17",4.2866,4.2866,4.2866,4.2866,0.0],["2001-07-18",4.2746,4.2746,4.2746,4.2746,900.0],["2001-07-19",4.3108,4.3642,4.278,4.3642,3600.0],["2001-07-20",4.3642,4.3642,4.3642,4.3642,0.0],["2001-07-23",4.3108,4.397,4.3108,4.3453,1800.0],["2001-07-24",4.2763,4.3108,4.259,4.3108,8700.0],["2001-07-25",4.309,4.309,4.1401,4.1401,7200.0],["2001-07-26",4.2246,4.2246,4.2246,4.2246,4800.0],["2001-07-27",4.2246,4.2246,4.2246,4.2246,0.0],["2001-07-30",4.1849,4.2418,4.1849,4.2418,1500.0],["2001-07-31",4.2418,4.2418,4.2418,4.2418,900.0],["2001-08-01",4.2418,4.2418,4.2418,4.2418,0.0],["2001-08-02",4.1987,4.2953,4.1987,4.2953,3600.0],["2001-08-03",4.2246,4.2246,4.2246,4.2246,600.0],["2001-08-06",4.2246,4.2246,4.1832,4.1832,5100.0],["2001-08-07",4.1625,4.2935,4.1418,4.2935,6600.0],["2001-08-08",4.2246,4.328,4.1728,4.3108,3000.0],["2001-08-09",4.1728,4.3073,4.1383,4.1383,11700.0],["2001-08-10",4.1383,4.1728,4.1297,4.1728,2100.0],["2001-08-13",4.1211,4.1728,4.1039,4.1039,7800.0],["2001-08-14",4.1039,4.1728,4.1039,4.1711,2400.0],["2001-08-15",4.2159,4.2159,4.0521,4.0521,8100.0],["2001-08-16",4.0521,4.0866,4.0521,4.0849,3000.0],["2001-08-17",3.9918,3.9918,3.9228,3.9901,7800.0],["2001-08-20",3.9659,3.9901,3.9228,3.9901,4500.0],["2001-08-21",3.9901,3.9901,3.9901,3.9901,0.0],["2001-08-22",4.0263,4.0711,4.0263,4.0711,4500.0],["2001-08-23",4.0711,4.0711,4.0521,4.0521,4200.0],["2001-08-24",4.0521,4.0521,4.0521,4.0521,0.0],["2001-08-27",4.0711,4.0866,4.0694,4.0866,3600.0],["2001-08-28",4.078,4.078,4.0763,4.0763,900.0],["2001-08-29",4.0952,4.0952,4.0521,4.0539,2100.0],["2001-08-30",4.0866,4.0952,4.0521,4.0521,1800.0],["2001-08-31",4.0521,4.0935,4.0521,4.0935,600.0],["2001-09-04",4.0952,4.0952,4.0263,4.0263,1200.0],["2001-09-05",4.0849,4.0849,4.0349,4.0521,2700.0],["2001-09-06",4.0711,4.1125,4.0263,4.0521,9600.0],["2001-09-07",4.0349,4.0521,3.94,3.94,12600.0],["2001-09-10",3.9659,3.9659,3.8987,3.9659,11400.0],["2001-09-17",4.0073,4.0073,3.9228,3.9228,20400.0],["2001-09-18",3.9659,4.1797,3.9642,4.0107,24000.0],["2001-09-19",4.0263,4.0952,3.9659,4.0504,18000.0],["2001-09-20",4.0521,4.178,4.0263,4.0263,16200.0],["2001-09-21",3.9659,4.2177,3.9659,4.009,6300.0],["2001-09-24",4.009,4.009,4.009,4.009,0.0],["2001-09-25",4.1849,4.1849,4.178,4.1814,4200.0],["2001-09-26",4.1728,4.2177,4.1728,4.1728,3600.0],["2001-09-27",4.1728,4.1728,4.1728,4.1728,0.0],["2001-09-28",4.2164,4.2565,4.0439,4.2565,1200.0],["2001-10-01",4.0439,4.1728,4.0439,4.1728,2100.0],["2001-10-02",4.2146,4.2251,4.077,4.1293,6300.0],["2001-10-03",4.1136,4.2234,4.0927,4.0927,3000.0],["2001-10-04",4.0927,4.0927,4.0927,4.0927,0.0],["2001-10-05",4.0875,4.0875,4.0509,4.0509,900.0],["2001-10-08",4.0509,4.0509,4.0509,4.0509,0.0],["2001-10-09",4.0787,4.2164,4.0509,4.0509,3600.0],["2001-10-10",4.1118,4.1118,4.0509,4.0509,2100.0],["2001-10-11",4.0509,4.0509,4.0509,4.0509,0.0],["2001-10-12",4.0509,4.0509,4.0509,4.0509,0.0],["2001-10-15",4.2146,4.2146,4.1118,4.1118,1800.0],["2001-10-16",4.1136,4.1136,4.0944,4.0944,1500.0],["2001-10-17",4.0944,4.0944,4.0073,4.0073,6300.0],["2001-10-18",4.016,4.0596,4.016,4.0265,5700.0],["2001-10-19",4.0265,4.0265,4.0073,4.0073,4500.0],["2001-10-22",4.0073,4.0073,4.0073,4.0073,0.0],["2001-10-23",4.0944,4.0944,4.0073,4.0073,4200.0],["2001-10-24",4.0509,4.0718,4.0509,4.0718,3600.0],["2001-10-25",4.0909,4.1275,4.0909,4.1275,1800.0],["2001-10-26",4.1293,4.1746,4.1293,4.1746,1200.0],["2001-10-29",4.1746,4.1746,4.0875,4.0875,2400.0],["2001-10-30",4.0875,4.0875,4.0875,4.0875,0.0],["2001-10-31",4.1362,4.1362,4.1362,4.1362,600.0],["2001-11-01",4.077,4.1903,4.077,4.1903,9300.0],["2001-11-02",4.1815,4.2146,4.1815,4.2146,2100.0],["2001-11-05",4.2321,4.2687,4.185,4.185,4200.0],["2001-11-06",4.2425,4.2425,4.2425,4.2425,300.0],["2001-11-07",4.2042,4.2425,4.2042,4.2425,600.0],["2001-11-08",4.2425,4.2443,4.2425,4.2443,3600.0],["2001-11-09",4.2164,4.2164,4.2024,4.2024,22200.0],["2001-11-12",4.2234,4.2843,4.2234,4.2843,6900.0],["2001-11-13",4.2477,4.3279,4.2477,4.3279,5400.0],["2001-11-14",4.3087,4.3558,4.3087,4.3558,2100.0],["2001-11-15",4.3523,4.3715,4.3523,4.3662,4500.0],["2001-11-16",4.3662,4.3662,4.3349,4.3349,12000.0],["2001-11-19",4.314,4.3558,4.3122,4.3558,5400.0],["2001-11-20",4.3558,4.3558,4.1903,4.1903,28500.0],["2001-11-21",4.3209,4.3279,4.3035,4.3279,2700.0],["2001-11-23",4.3279,4.3279,4.3279,4.3279,0.0],["2001-11-26",4.1728,4.1728,4.1728,4.1728,600.0],["2001-11-27",4.1728,4.1728,4.1502,4.1502,2400.0],["2001-11-28",4.1815,4.1815,4.1815,4.1815,600.0],["2001-11-29",4.3262,4.3453,4.3262,4.3436,4500.0],["2001-11-30",4.3453,4.3662,4.3436,4.3436,12000.0],["2001-12-03",4.3558,4.3749,4.3366,4.3732,7200.0],["2001-12-04",4.3732,4.3732,4.3558,4.3558,1500.0],["2001-12-05",4.3349,4.3993,4.3349,4.3993,10800.0],["2001-12-06",4.3976,4.4046,4.3976,4.4046,1800.0],["2001-12-07",4.3993,4.3993,4.3976,4.3993,6000.0],["2001-12-10",4.3993,4.4063,4.3993,4.4063,6300.0],["2001-12-11",4.4046,4.4272,4.4046,4.4272,2400.0],["2001-12-12",4.408,4.4603,4.408,4.4603,3300.0],["2001-12-13",4.5039,4.7025,4.5039,4.7025,9600.0],["2001-12-14",4.5736,4.7025,4.5736,4.6955,3000.0],["2001-12-17",4.6833,4.9551,4.6833,4.8384,25800.0],["2001-12-18",4.8697,4.8732,4.6955,4.8732,2400.0],["2001-12-19",4.8035,4.9011,4.8035,4.9011,12900.0],["2001-12-20",4.9447,5.1189,4.9447,4.9917,4500.0],["2001-12-21",4.976,5.2478,4.976,5.2426,6300.0],["2001-12-24",5.2809,5.2827,5.2809,5.2827,1200.0],["2001-12-26",5.3001,5.3402,5.1677,5.1938,4500.0],["2001-12-27",5.3819,5.3819,5.1569,5.3081,3900.0],["2001-12-28",5.1569,5.3784,5.1481,5.1481,6300.0],["2001-12-31",5.1411,5.1411,5.1411,5.1411,600.0],["2002-01-02",5.2817,5.4838,5.2553,5.4838,11700.0],["2002-01-03",5.359,5.3608,5.1393,5.1393,13800.0],["2002-01-04",5.1675,5.2378,5.1393,5.1393,1200.0],["2002-01-07",5.3573,5.3608,5.0954,5.0971,15000.0],["2002-01-08",5.229,5.2307,4.6577,4.9899,10800.0],["2002-01-09",4.9214,4.9653,4.8441,4.8441,2400.0],["2002-01-10",4.8335,5.0532,4.8335,5.0093,4500.0],["2002-01-11",5.0954,5.0954,5.0954,5.0954,300.0],["2002-01-14",5.2729,5.3169,5.2712,5.2729,5400.0],["2002-01-15",5.5787,5.5805,5.2729,5.2729,12600.0],["2002-01-16",5.2712,5.2729,5.0761,5.236,11700.0],["2002-01-17",5.2342,5.2589,5.2342,5.2589,3300.0],["2002-01-18",5.0972,5.185,5.0532,5.0532,5400.0],["2002-01-22",5.0532,5.0532,5.0532,5.0532,1500.0],["2002-01-23",4.9741,4.9741,4.9741,4.9741,1200.0],["2002-01-24",5.0093,5.0251,4.9126,4.9214,6900.0],["2002-01-25",5.0251,5.0971,4.9214,4.9214,1800.0],["2002-01-28",4.8071,4.9477,4.8071,4.9477,1200.0],["2002-01-29",4.8774,5.0356,4.8071,4.9706,4200.0],["2002-01-30",4.9653,4.9653,4.9653,4.9653,1200.0],["2002-01-31",4.9653,4.9653,4.9653,4.9653,0.0],["2002-02-01",4.9653,4.9653,4.9653,4.9653,0.0],["2002-02-04",4.9653,4.9653,4.9653,4.9653,0.0],["2002-02-05",4.9548,4.9548,4.8335,4.8335,4200.0],["2002-02-06",4.8774,4.8774,4.765,4.8317,6900.0],["2002-02-07",4.9196,4.9196,4.9196,4.9196,1200.0],["2002-02-08",4.9196,4.9196,4.7632,4.7632,2700.0],["2002-02-11",4.721,4.721,4.721,4.721,900.0],["2002-02-12",4.9161,4.9161,4.8335,4.8335,1500.0],["2002-02-13",4.8317,4.8335,4.8317,4.8335,2100.0],["2002-02-14",4.9126,4.9126,4.9126,4.9126,900.0],["2002-02-15",4.9126,4.9126,4.6806,4.6806,8700.0],["2002-02-19",4.7931,4.7931,4.5119,4.5769,17100.0],["2002-02-20",4.5786,4.5927,4.5171,4.5892,14400.0],["2002-02-21",4.5962,4.6349,4.5699,4.6349,3900.0],["2002-02-22",4.6577,4.8071,4.6577,4.8036,12600.0],["2002-02-25",4.8054,5.0515,4.7984,5.0515,14700.0],["2002-02-26",5.0093,5.0497,5.0093,5.0497,3600.0],["2002-02-27",5.0515,5.113,4.9214,4.9565,10500.0],["2002-02-28",5.1007,5.185,5.0356,5.185,5400.0],["2002-03-01",5.1393,5.2729,5.1393,5.2729,5400.0],["2002-03-04",5.287,5.3415,5.1393,5.1393,36000.0],["2002-03-05",5.1218,5.2694,5.0972,5.185,12600.0],["2002-03-06",5.185,5.1885,5.185,5.1885,1200.0],["2002-03-07",5.1885,5.2799,5.0971,5.2799,6900.0],["2002-03-08",5.0971,5.2817,5.0971,5.2817,3600.0],["2002-03-11",5.1411,5.2149,5.1411,5.2149,1200.0],["2002-03-12",5.185,5.294,5.185,5.185,6000.0],["2002-03-13",5.318,5.318,5.1868,5.2755,6000.0],["2002-03-14",5.2755,5.4085,5.2755,5.4085,6600.0],["2002-03-15",5.4085,5.4085,5.3163,5.4085,4200.0],["2002-03-18",5.4085,5.5858,5.3198,5.5858,15900.0],["2002-03-19",5.584,5.7631,5.5184,5.7631,6300.0],["2002-03-20",5.7099,5.7596,5.5326,5.7596,23400.0],["2002-03-21",5.6745,5.7613,5.5326,5.7578,2400.0],["2002-03-22",5.7596,5.7613,5.4971,5.4971,1800.0],["2002-03-25",5.7613,5.9404,5.639,5.7188,8700.0],["2002-03-26",5.7188,5.8518,5.639,5.7631,5100.0],["2002-03-27",5.85,5.8518,5.6301,5.6301,5100.0],["2002-03-28",5.6691,5.6691,5.412,5.4617,6300.0],["2002-04-01",5.4173,5.4971,5.412,5.412,2700.0],["2002-04-02",5.5876,5.5876,5.4617,5.5397,3300.0],["2002-04-03",5.4085,5.5166,5.3659,5.5149,6900.0],["2002-04-04",5.4528,5.5184,5.4528,5.5166,2700.0],["2002-04-05",5.5858,5.6266,5.5415,5.5415,1500.0],["2002-04-08",5.4688,5.5397,5.4688,5.4812,4200.0],["2002-04-09",5.4883,5.6053,5.4883,5.6053,6300.0],["2002-04-10",5.5415,5.7613,5.5415,5.7613,8400.0],["2002-04-11",5.5858,5.8039,5.5078,5.6745,15000.0],["2002-04-12",5.6124,5.9316,5.6124,5.9192,7200.0],["2002-04-15",5.9209,5.9848,5.85,5.9848,12000.0],["2002-04-16",5.983,6.2774,5.8926,6.2064,19800.0],["2002-04-17",6.2064,6.2508,5.9085,6.116,15900.0],["2002-04-18",6.0344,6.2064,5.9404,5.9848,3300.0],["2002-04-19",6.2029,6.2047,6.0291,6.116,6000.0],["2002-04-22",6.116,6.2064,6.116,6.1178,9300.0],["2002-04-23",6.2064,6.2277,5.8606,5.8606,8700.0],["2002-04-24",6.0646,6.2064,6.0646,6.2064,3900.0],["2002-04-25",6.2047,6.249,6.1586,6.249,7500.0],["2002-04-26",6.2685,6.2685,6.0309,6.1355,12300.0],["2002-04-29",5.8642,6.3128,5.8642,6.3128,15000.0],["2002-04-30",6.3377,6.6231,6.1178,6.3784,22200.0],["2002-05-01",6.382,6.5168,6.1195,6.515,16500.0],["2002-05-02",6.648,7.1534,6.6178,6.914,29700.0],["2002-05-03",6.9157,6.9157,6.5611,6.7384,18900.0],["2002-05-06",6.7349,6.7384,6.3838,6.7384,12000.0],["2002-05-07",6.6941,6.7827,6.5611,6.7827,17700.0],["2002-05-08",6.7827,6.7827,6.6497,6.7207,4800.0],["2002-05-09",6.6941,6.7384,6.3873,6.6923,14700.0],["2002-05-10",6.6498,6.7384,6.3838,6.5611,16200.0],["2002-05-13",6.4724,6.6462,6.4724,6.6462,7200.0],["2002-05-14",6.5611,6.5611,6.3855,6.4441,12900.0],["2002-05-15",6.5611,6.5806,6.4476,6.5806,2400.0],["2002-05-16",6.5363,6.6054,6.4441,6.6054,5400.0],["2002-05-17",6.4795,6.5611,6.3838,6.4724,2100.0],["2002-05-20",6.5593,6.7384,6.5416,6.7366,9300.0],["2002-05-21",6.3838,7.0931,6.3838,6.9512,32250.0],["2002-05-22",7.0931,7.0931,6.5611,6.7703,25800.0],["2002-05-23",6.7349,6.7349,6.3838,6.4547,16650.0],["2002-05-24",6.3838,6.7703,5.8518,6.5717,24000.0],["2002-05-28",6.6498,6.9264,6.4192,6.9157,6300.0],["2002-05-29",6.742,6.8945,6.632,6.7349,6150.0],["2002-05-30",6.7384,6.7384,6.5079,6.5611,8550.0],["2002-05-31",6.6462,6.6462,6.4724,6.4724,6000.0],["2002-06-03",6.4724,6.5008,6.2064,6.5008,9450.0],["2002-06-04",6.437,6.5256,6.1213,6.3838,7800.0],["2002-06-05",6.2986,6.5079,6.2986,6.5079,3900.0],["2002-06-06",6.5043,6.5079,6.0397,6.2419,6600.0],["2002-06-07",6.1178,6.4689,5.7631,6.4689,3300.0],["2002-06-10",6.1178,6.1178,5.8518,5.9014,10800.0],["2002-06-11",5.866,6.0256,5.4936,5.9972,15900.0],["2002-06-12",6.0291,6.4724,6.0256,6.4724,4350.0],["2002-06-13",6.3838,6.6036,6.1461,6.6036,4350.0],["2002-06-14",6.3873,6.4724,6.2064,6.4724,5400.0],["2002-06-17",6.3306,6.7668,6.0291,6.3909,5700.0],["2002-06-18",6.4511,6.6214,6.0327,6.1178,3600.0],["2002-06-19",6.3838,6.3838,6.0717,6.3625,3000.0],["2002-06-20",6.2064,6.3128,6.1178,6.2951,5700.0],["2002-06-21",6.2242,6.3128,6.2242,6.3093,2700.0],["2002-06-24",6.2029,6.3057,6.0291,6.288,2400.0],["2002-06-25",6.3483,6.6001,6.3483,6.4582,1500.0],["2002-06-26",6.2064,6.2064,6.171,6.2064,750.0],["2002-06-27",6.2529,6.3601,6.0385,6.0385,750.0],["2002-06-28",5.992,5.9956,5.7419,5.8956,8400.0],["2002-07-01",6.0742,6.0742,6.0707,6.0742,900.0],["2002-07-02",6.0707,6.0742,5.8956,5.8956,1200.0],["2002-07-03",5.8956,6.0707,5.8956,6.0707,1050.0],["2002-07-05",5.9313,6.11,5.8598,5.8598,7950.0],["2002-07-08",5.8098,6.0707,5.5776,5.5776,11250.0],["2002-07-09",5.6276,5.8062,5.5811,5.8027,3150.0],["2002-07-10",5.8062,5.9277,5.5561,5.9277,2550.0],["2002-07-11",5.6276,5.9313,5.599,5.9313,1800.0],["2002-07-12",5.9349,5.9813,5.9349,5.9813,1200.0],["2002-07-15",5.9778,6.0742,5.8098,5.8098,6600.0],["2002-07-16",5.8098,6.0742,5.8063,6.0742,6000.0],["2002-07-17",5.8098,5.9527,5.7884,5.7884,3000.0],["2002-07-18",5.7884,5.7884,5.7527,5.7527,4950.0],["2002-07-19",5.7348,5.7348,5.5561,5.5561,11250.0],["2002-07-22",5.5383,5.5383,5.0952,5.3596,10650.0],["2002-07-23",5.1095,5.3489,5.0023,5.0916,8100.0],["2002-07-24",5.0059,5.3489,4.9166,5.3489,14700.0],["2002-07-25",5.499,5.499,4.913,5.0988,22350.0],["2002-07-26",5.0738,5.0738,5.0095,5.0202,4200.0],["2002-07-29",5.0202,5.1774,5.0202,5.1738,2250.0],["2002-07-30",5.2703,5.6097,5.2667,5.4668,10350.0],["2002-07-31",5.2703,5.574,5.2703,5.4847,1800.0],["2002-08-01",5.5097,6.0742,5.5097,5.6276,3750.0],["2002-08-02",5.9813,6.0671,5.6276,5.8634,2400.0],["2002-08-05",5.8456,6.0564,5.7741,6.0564,900.0],["2002-08-06",5.8956,6.0742,5.8956,5.8991,3750.0],["2002-08-07",6.0599,6.0707,6.0206,6.0206,1500.0],["2002-08-08",5.9027,6.0564,5.9027,6.0564,1050.0],["2002-08-09",5.967,6.4244,5.967,6.3958,6750.0],["2002-08-12",6.0314,6.0314,5.9242,5.9313,2250.0],["2002-08-13",5.9313,6.0528,5.6133,5.7169,12900.0],["2002-08-14",5.7491,5.8277,5.5383,5.574,10050.0],["2002-08-15",5.6276,5.6883,5.6276,5.6883,1950.0],["2002-08-16",5.6848,5.8027,5.6848,5.792,7050.0],["2002-08-19",5.7777,5.8027,5.7777,5.8027,1800.0],["2002-08-20",5.8027,5.8062,5.8027,5.8062,750.0],["2002-08-21",5.7848,5.8241,5.7562,5.7562,1350.0],["2002-08-22",5.7527,5.8956,5.6276,5.7527,6300.0],["2002-08-23",5.7562,5.892,5.7562,5.892,1350.0],["2002-08-26",5.8777,5.8813,5.8205,5.8813,1650.0],["2002-08-27",5.6276,5.8956,5.6276,5.8956,1350.0],["2002-08-28",5.8884,6.0171,5.8884,6.0171,4650.0],["2002-08-29",6.0707,6.0742,6.0171,6.0742,1650.0],["2002-08-30",6.0707,6.0742,6.0707,6.0707,900.0],["2002-09-03",5.9706,6.2422,5.599,6.0742,3450.0],["2002-09-04",5.8813,5.8813,5.7455,5.7455,2700.0],["2002-09-05",6.0671,6.0671,5.7527,5.8956,3000.0],["2002-09-06",5.892,6.1064,5.892,6.1064,3750.0],["2002-09-09",6.1028,6.1064,5.8956,5.8956,1350.0],["2002-09-10",6.0742,6.0742,6.0742,6.0742,1950.0],["2002-09-11",5.9599,6.0206,5.7777,5.7777,5400.0],["2002-09-12",5.8527,5.9885,5.8527,5.9885,300.0],["2002-09-13",5.9885,5.9885,5.9885,5.9885,0.0],["2002-09-16",5.9778,6.0671,5.9134,5.9134,3750.0],["2002-09-17",5.8062,5.8062,5.6991,5.7955,900.0],["2002-09-18",5.7884,6.0707,5.7705,6.0707,3450.0],["2002-09-19",5.7169,6.0635,5.7169,5.8956,1500.0],["2002-09-20",6.0528,6.1064,6.0528,6.0707,1350.0],["2002-09-23",6.0385,6.0385,5.8956,5.8991,1650.0],["2002-09-24",5.9134,6.0028,5.7169,6.0028,1200.0],["2002-09-25",6.0028,6.0028,6.0028,6.0028,0.0],["2002-09-26",5.9416,5.9416,5.9416,5.9416,300.0],["2002-09-27",5.9416,5.9416,5.7651,5.7651,600.0],["2002-09-30",5.7651,6.0496,5.7651,6.046,2550.0],["2002-10-01",5.9416,5.9416,5.8695,5.8695,5700.0],["2002-10-02",5.9019,5.9055,5.9019,5.9055,900.0],["2002-10-03",5.9019,5.9055,5.8515,5.8515,750.0],["2002-10-04",5.8551,5.8551,5.8515,5.8515,6900.0],["2002-10-07",5.7795,5.7795,5.5526,5.7435,4350.0],["2002-10-08",5.5454,5.5454,5.0881,5.3258,34950.0],["2002-10-09",5.1385,5.3114,4.8325,5.1133,49800.0],["2002-10-10",5.0449,5.1241,4.6452,4.6992,55800.0],["2002-10-11",4.6992,4.6992,4.5012,4.5696,37350.0],["2002-10-14",4.4544,4.7712,4.4544,4.6488,34200.0],["2002-10-15",4.8037,4.8037,4.5012,4.566,27300.0],["2002-10-16",4.4544,4.7893,4.4292,4.5732,24150.0],["2002-10-17",4.7532,4.7532,4.5048,4.6092,18150.0],["2002-10-18",4.5192,5.0413,4.5192,4.8361,48600.0],["2002-10-21",4.8397,5.0413,4.7532,5.0413,8700.0],["2002-10-22",5.0809,5.3114,5.0809,5.3078,6750.0],["2002-10-23",5.3906,5.3942,5.2214,5.2646,9150.0],["2002-10-24",5.3114,5.4014,5.3114,5.4014,10500.0],["2002-10-25",5.3798,5.4014,5.3474,5.4014,6900.0],["2002-10-28",5.4446,6.1144,5.4446,6.0316,21600.0],["2002-10-29",5.9415,6.208,5.9379,5.9992,16350.0],["2002-10-30",6.1216,6.1216,5.9848,6.1,13200.0],["2002-10-31",6.0892,6.3341,6.0676,6.2044,36450.0],["2002-11-01",6.2224,6.2944,6.0712,6.1972,21000.0],["2002-11-04",6.2008,6.2008,6.046,6.046,12300.0],["2002-11-05",6.0892,6.1216,6.0676,6.1216,4500.0],["2002-11-06",6.0748,6.3341,5.8407,6.1756,8850.0],["2002-11-07",6.1216,6.1216,6.118,6.1216,1200.0],["2002-11-08",6.0208,6.2116,6.0208,6.1252,2400.0],["2002-11-11",6.1612,6.1612,6.0316,6.1036,6300.0],["2002-11-12",6.1468,6.1828,5.5743,5.5815,19050.0],["2002-11-13",5.6031,5.7615,5.6031,5.7579,4500.0],["2002-11-14",5.7687,5.7795,5.7291,5.7651,2550.0],["2002-11-15",5.7687,5.7687,5.6931,5.7435,2100.0],["2002-11-18",5.7543,5.7867,5.6823,5.7183,2850.0],["2002-11-19",5.6895,5.7075,5.6283,5.7075,2400.0],["2002-11-20",5.7255,5.8227,5.7255,5.7759,3900.0],["2002-11-21",5.8263,6.3773,5.7507,5.7507,17700.0],["2002-11-22",5.974,5.9776,5.974,5.9776,3150.0],["2002-11-25",5.9776,5.9776,5.9019,5.9452,4650.0],["2002-11-26",5.9416,6.0424,5.9416,6.0424,1050.0],["2002-11-27",6.0496,6.262,6.0316,6.0856,6150.0],["2002-11-29",6.0856,6.0856,6.0856,6.0856,0.0],["2002-12-02",6.1,6.1216,6.0748,6.1216,1500.0],["2002-12-03",6.0568,6.1612,5.9416,6.1576,6000.0],["2002-12-04",6.0892,6.28,6.0748,6.1216,5850.0],["2002-12-05",6.1396,6.1504,6.1396,6.1504,450.0],["2002-12-06",6.0856,6.0856,5.9416,5.9416,4500.0],["2002-12-09",5.9416,5.992,5.9127,5.9668,6150.0],["2002-12-10",5.9163,6.1216,5.9127,6.046,12900.0],["2002-12-11",6.1216,6.1216,6.1036,6.1036,3450.0],["2002-12-12",6.118,6.2116,6.118,6.118,3750.0],["2002-12-13",6.0784,6.0784,5.9163,5.974,1650.0],["2002-12-16",5.9992,5.9992,5.9452,5.992,1350.0],["2002-12-17",6.0064,6.0784,5.8335,5.9488,11250.0],["2002-12-18",5.9055,5.9848,5.8551,5.956,3450.0],["2002-12-19",5.938,5.938,5.938,5.938,150.0],["2002-12-20",5.9019,5.9019,5.7615,5.8191,5550.0],["2002-12-23",5.7795,5.8335,5.7111,5.8335,4650.0],["2002-12-24",5.7867,5.8731,5.7867,5.8731,450.0],["2002-12-26",5.8803,5.8983,5.8299,5.8659,2850.0],["2002-12-27",5.9585,5.9622,5.5954,5.6317,13200.0],["2002-12-30",5.6644,5.6644,5.2142,5.3086,15900.0],["2002-12-31",5.3521,5.3521,5.1488,5.1524,45600.0],["2003-01-02",5.2723,5.4066,5.2686,5.3376,16200.0],["2003-01-03",5.3594,5.4284,5.3013,5.3049,18000.0],["2003-01-06",5.4102,5.4102,5.2977,5.3158,29100.0],["2003-01-07",5.3812,5.4066,5.1742,5.4066,36900.0],["2003-01-08",5.3885,5.3921,5.1815,5.1815,13800.0],["2003-01-09",5.294,5.2977,5.1561,5.1742,11250.0],["2003-01-10",5.2468,5.2468,5.0834,5.1198,8100.0],["2003-01-13",5.1198,5.8169,5.1198,5.8169,15450.0],["2003-01-14",6.0094,6.0094,5.5918,5.9912,12900.0],["2003-01-15",5.9912,5.9912,5.7733,5.9912,4500.0],["2003-01-16",5.9912,5.9985,5.9912,5.9985,1500.0],["2003-01-17",5.9912,5.9912,5.9404,5.9404,3000.0],["2003-01-21",5.9876,5.9985,5.4574,5.5591,21300.0],["2003-01-22",5.5845,5.8133,5.5845,5.7007,3750.0],["2003-01-23",5.6426,5.8968,5.6281,5.7988,3600.0],["2003-01-24",5.8133,5.8133,5.8024,5.8024,1500.0],["2003-01-27",5.8205,5.8314,5.5773,5.5773,4950.0],["2003-01-28",5.9912,5.9912,5.6826,5.6898,3900.0],["2003-01-29",5.668,5.8678,5.6644,5.8351,5400.0],["2003-01-30",5.7044,5.846,5.7044,5.846,1800.0],["2003-01-31",5.846,6.0457,5.6608,5.7189,21600.0],["2003-02-03",5.6717,5.7044,5.6499,5.6499,3450.0],["2003-02-04",5.639,5.639,5.5918,5.6281,6150.0],["2003-02-05",5.6426,5.7261,5.5736,5.5736,1950.0],["2003-02-06",5.6644,5.9258,5.6644,5.6753,7500.0],["2003-02-07",5.5627,5.6281,5.5627,5.6281,1050.0],["2003-02-10",5.6535,5.708,5.5518,5.5954,3300.0],["2003-02-11",5.6426,5.7443,5.6426,5.7189,3900.0],["2003-02-12",5.7189,5.7189,5.4647,5.4865,4650.0],["2003-02-13",5.5192,5.5264,5.5192,5.5264,900.0],["2003-02-14",5.5446,5.5446,5.4974,5.501,1500.0],["2003-02-18",5.5228,5.5482,5.501,5.501,2550.0],["2003-02-19",5.4865,5.5155,5.4829,5.4829,1800.0],["2003-02-20",5.5119,5.9004,5.5119,5.7116,18000.0],["2003-02-21",5.7044,5.8387,5.639,5.8133,1800.0],["2003-02-24",5.8278,5.8641,5.7116,5.8242,7650.0],["2003-02-25",5.8097,5.8496,5.8097,5.8133,9900.0],["2003-02-26",5.8133,5.8641,5.806,5.8242,41700.0],["2003-02-27",5.8097,5.8097,5.8097,5.8097,900.0],["2003-02-28",5.8097,5.9367,5.8097,5.9367,24000.0],["2003-03-03",5.9331,5.9367,5.846,5.846,8550.0],["2003-03-04",5.8677,5.9367,5.8133,5.846,5250.0],["2003-03-05",5.8496,5.8532,5.7007,5.806,18600.0],["2003-03-06",5.846,5.9331,5.846,5.9331,14850.0],["2003-03-07",5.9186,5.9186,5.7007,5.875,10500.0],["2003-03-10",5.8097,5.8823,5.6245,5.8823,11250.0],["2003-03-11",5.8823,5.9912,5.8823,5.9912,7950.0],["2003-03-12",5.9308,5.9308,5.7514,5.8722,10500.0],["2003-03-13",5.8759,6.0004,5.8576,5.9857,5850.0],["2003-03-14",5.9015,5.9015,5.7661,5.832,4200.0],["2003-03-17",5.8319,6.004,5.8319,5.9564,6900.0],["2003-03-18",5.9491,5.9491,5.7807,5.9125,2700.0],["2003-03-19",5.8649,5.8942,5.8576,5.8759,2550.0],["2003-03-20",5.8429,5.8942,5.8393,5.8576,1650.0],["2003-03-21",5.8795,6.0406,5.8576,5.9125,4350.0],["2003-03-24",5.8576,5.9125,5.8576,5.9088,2850.0],["2003-03-25",5.9088,5.9308,5.821,5.9308,5400.0],["2003-03-26",5.9271,5.9674,5.9271,5.9674,1650.0],["2003-03-27",5.9674,6.004,5.9674,6.004,4050.0],["2003-03-28",6.004,6.004,5.9198,5.9857,5250.0],["2003-03-31",5.9674,6.2749,5.9674,6.1871,6300.0],["2003-04-01",6.2237,6.2237,6.0846,6.2017,7650.0],["2003-04-02",6.2237,6.2237,6.1322,6.209,5400.0],["2003-04-03",6.2237,6.2237,6.0004,6.2237,15300.0],["2003-04-04",6.2237,6.2237,6.1468,6.1871,3450.0],["2003-04-07",6.2237,6.2237,6.1688,6.2237,6450.0],["2003-04-08",6.1688,6.2823,6.0772,6.231,12150.0],["2003-04-09",6.2237,6.2237,6.0882,6.2237,3900.0],["2003-04-10",6.2237,6.3555,6.1871,6.3518,10350.0],["2003-04-11",6.3335,6.3335,6.0406,6.2237,13500.0],["2003-04-14",6.2237,6.2237,6.1102,6.1358,4200.0],["2003-04-15",6.1724,6.1724,5.8576,6.0333,7800.0],["2003-04-16",6.1322,6.1322,5.9454,6.1102,4050.0],["2003-04-17",6.1102,6.22,6.0772,6.22,3000.0],["2003-04-21",6.1248,6.2639,6.1248,6.1761,3450.0],["2003-04-22",6.2493,6.2969,6.2127,6.2127,4350.0],["2003-04-23",6.2749,6.4067,6.2017,6.3298,8100.0],["2003-04-24",6.3408,6.89,6.3408,6.7985,10800.0],["2003-04-25",6.5898,6.6813,6.5861,6.6264,16200.0],["2003-04-28",6.5898,6.7728,6.5898,6.7326,16200.0],["2003-04-29",6.7728,6.9486,6.5971,6.9376,12450.0],["2003-04-30",6.9046,6.9559,6.7875,6.9559,7800.0],["2003-05-01",6.9193,6.9193,6.7179,6.7435,7950.0],["2003-05-02",6.7875,6.7875,6.3848,6.6667,6300.0],["2003-05-05",6.685,6.7728,6.6813,6.7326,12000.0],["2003-05-06",6.7362,6.7362,6.7106,6.7216,4050.0],["2003-05-07",6.7106,6.8607,6.5898,6.7435,11700.0],["2003-05-08",6.8607,7.4062,6.7435,7.0657,32700.0],["2003-05-09",7.0694,7.2304,7.0657,7.2121,31050.0],["2003-05-12",7.3659,7.3769,7.1755,7.3037,58050.0],["2003-05-13",7.3146,7.3146,7.0913,7.1938,17850.0],["2003-05-14",7.1023,7.1023,6.458,6.5495,32700.0],["2003-05-15",6.685,6.846,6.4067,6.7948,13200.0],["2003-05-16",6.8058,6.8058,6.5971,6.5971,20250.0],["2003-05-19",6.7362,6.7362,6.5934,6.5934,13800.0],["2003-05-20",6.5934,6.5934,6.242,6.4067,6750.0],["2003-05-21",6.5715,6.7655,6.2603,6.4031,6000.0],["2003-05-22",6.2932,6.4067,6.0772,6.3115,23250.0],["2003-05-23",6.3848,6.3848,6.1651,6.2456,9150.0],["2003-05-27",6.2237,6.4799,6.198,6.2054,25950.0],["2003-05-28",6.1431,6.2237,6.0187,6.1322,13050.0],["2003-05-29",6.1797,6.1797,6.0406,6.0406,9000.0],["2003-05-30",5.9674,6.1322,5.799,6.1322,29550.0],["2003-06-02",6.0443,6.0443,5.8429,5.9674,29100.0],["2003-06-03",5.8795,5.9674,5.7551,5.8576,43350.0],["2003-06-04",5.8027,5.9088,5.7294,5.821,35850.0],["2003-06-05",5.821,5.9308,5.821,5.8576,23400.0],["2003-06-06",5.9381,5.9491,5.8283,5.8759,22050.0],["2003-06-09",5.8942,6.004,5.8283,5.8942,34200.0],["2003-06-10",5.8942,6.0406,5.8649,6.0406,67500.0],["2003-06-11",6.1285,6.4616,6.1175,6.458,61350.0],["2003-06-12",6.5422,6.8534,6.425,6.5898,38550.0],["2003-06-13",6.7472,6.8094,6.5971,6.7728,24900.0],["2003-06-16",6.901,6.901,6.4177,6.4946,39600.0],["2003-06-17",6.8717,6.8717,6.4982,6.5422,15000.0],["2003-06-18",6.7728,6.7728,6.5532,6.641,15450.0],["2003-06-19",6.7728,6.7728,6.641,6.6813,17550.0],["2003-06-20",6.6886,6.6886,6.5898,6.5898,9150.0],["2003-06-23",6.5898,6.7728,6.5275,6.5275,11550.0],["2003-06-24",6.5019,6.7143,6.5019,6.6044,9900.0],["2003-06-25",6.7142,6.7142,6.5934,6.674,14850.0],["2003-06-26",6.7496,6.7496,6.4951,6.5652,18150.0],["2003-06-27",6.7275,6.7717,6.5504,6.6574,7950.0],["2003-06-30",6.7311,6.816,5.9418,5.9898,50250.0],["2003-07-01",6.2517,6.2517,5.9382,6.0488,26100.0],["2003-07-02",6.0119,6.0156,5.9382,5.9898,10800.0],["2003-07-03",5.9898,6.0488,5.9898,6.0488,2250.0],["2003-07-07",6.0119,6.3254,5.9455,6.1963,29850.0],["2003-07-08",6.3217,6.366,6.0562,6.0562,24600.0],["2003-07-09",6.1927,6.3365,6.0267,6.1521,34050.0],["2003-07-10",6.1595,6.1779,6.0857,6.1705,6750.0],["2003-07-11",6.1447,6.1595,6.0673,6.0857,9600.0],["2003-07-14",6.1484,6.1779,6.0304,6.082,15150.0],["2003-07-15",6.1779,6.1779,6.0341,6.0599,10500.0],["2003-07-16",6.1668,6.1668,6.0341,6.1668,14550.0],["2003-07-17",6.1742,6.2111,5.9345,6.0931,21600.0],["2003-07-18",6.0525,6.1927,6.0525,6.1373,10500.0],["2003-07-21",6.0857,6.425,6.0857,6.3623,13650.0],["2003-07-22",6.4361,6.6131,6.3623,6.4545,19200.0],["2003-07-23",6.3844,6.4545,6.2222,6.2406,10200.0],["2003-07-24",6.2701,6.414,6.2148,6.2185,11100.0],["2003-07-25",6.4176,6.4176,6.2185,6.3365,7350.0],["2003-07-28",6.3476,6.4066,6.2738,6.2738,7350.0],["2003-07-29",6.2738,6.4103,6.2738,6.3808,3000.0],["2003-07-30",6.4103,6.484,6.3439,6.4656,8100.0],["2003-07-31",6.4767,6.6389,6.4767,6.5246,10950.0],["2003-08-01",6.5025,6.8234,6.4545,6.7422,12150.0],["2003-08-04",6.7348,6.7385,6.6426,6.7127,15300.0],["2003-08-05",6.7164,6.7201,6.6426,6.6426,2400.0],["2003-08-06",6.6611,6.6611,6.6389,6.6389,1800.0],["2003-08-07",6.6426,6.6869,6.5541,6.6795,5250.0],["2003-08-08",6.6795,6.6795,6.5541,6.6426,6300.0],["2003-08-11",6.5652,6.7311,6.5652,6.7311,7650.0],["2003-08-12",6.7275,6.7275,6.591,6.591,1350.0],["2003-08-13",6.7238,6.7311,6.4619,6.4619,7500.0],["2003-08-14",6.4619,6.7311,6.4619,6.6316,17100.0],["2003-08-15",6.7127,6.7127,6.5836,6.5836,450.0],["2003-08-18",6.6943,6.6943,6.5098,6.6389,6300.0],["2003-08-19",6.7311,6.7311,6.6537,6.7127,11700.0],["2003-08-20",6.7127,6.7238,6.6389,6.6426,7500.0],["2003-08-21",6.6131,6.7311,6.6131,6.6758,5100.0],["2003-08-22",6.6758,6.7275,6.6574,6.6611,2850.0],["2003-08-25",6.6389,6.7201,6.4545,6.5689,3750.0],["2003-08-26",6.4582,6.473,6.4545,6.473,1500.0],["2003-08-27",6.2959,6.5467,6.2959,6.4545,3000.0],["2003-08-28",6.5725,6.5725,6.4914,6.4914,1650.0],["2003-08-29",6.5135,6.543,6.5135,6.543,1350.0],["2003-09-02",6.5799,6.6021,6.5098,6.5246,4500.0],["2003-09-03",6.5098,6.5283,6.4545,6.4545,2250.0],["2003-09-04",6.3992,6.3992,6.2849,6.3144,6900.0],["2003-09-05",6.2885,6.4324,6.2885,6.4287,3450.0],["2003-09-08",6.3476,6.4361,6.3439,6.3439,3900.0],["2003-09-09",6.3439,6.4545,6.3439,6.4545,4050.0],["2003-09-10",6.4877,6.5283,6.4877,6.4914,5100.0],["2003-09-11",6.6205,6.6205,6.3439,6.4545,6750.0],["2003-09-12",6.3697,6.5615,6.3697,6.4545,4650.0],["2003-09-15",6.5615,6.6389,6.4914,6.5984,7800.0],["2003-09-16",6.4619,6.5836,6.4582,6.5467,10200.0],["2003-09-17",6.4656,6.5762,6.4656,6.4988,1500.0],["2003-09-18",6.4877,6.6389,6.4582,6.4582,8550.0],["2003-09-19",6.5467,6.6021,6.4693,6.5283,7350.0],["2003-09-22",6.4582,6.543,6.4545,6.543,9000.0],["2003-09-23",6.4398,6.5467,6.4398,6.4619,8850.0],["2003-09-24",6.4398,6.5873,6.4398,6.4545,3750.0],["2003-09-25",6.5467,6.6021,6.3623,6.543,16650.0],["2003-09-26",6.6898,6.6898,6.3851,6.3851,3450.0],["2003-09-29",6.3851,6.5969,6.2736,6.504,19200.0],["2003-09-30",6.4111,6.5895,6.2847,6.3182,1950.0],["2003-10-01",6.3256,6.4929,6.3219,6.3219,6450.0],["2003-10-02",6.5152,6.5152,6.2847,6.4854,11100.0],["2003-10-03",6.4817,6.5412,6.3925,6.4297,5100.0],["2003-10-06",6.4297,6.504,6.3256,6.3256,9150.0],["2003-10-07",6.3516,6.5003,6.3293,6.3925,3600.0],["2003-10-08",6.3219,6.3925,6.3182,6.3925,12300.0],["2003-10-09",6.3665,6.4,6.3628,6.3814,2850.0],["2003-10-10",6.4,6.4,6.3405,6.3925,3600.0],["2003-10-13",6.3405,6.4446,6.3405,6.4297,2700.0],["2003-10-14",6.4371,6.4892,6.2736,6.3368,12300.0],["2003-10-15",6.4446,6.4483,6.3256,6.4483,2250.0],["2003-10-16",6.4185,6.4297,6.3665,6.4111,3750.0],["2003-10-17",6.3777,6.4483,6.3739,6.4483,5400.0],["2003-10-20",6.4483,6.6527,6.4483,6.6527,21150.0],["2003-10-21",6.675,6.8757,6.5784,6.7902,18750.0],["2003-10-22",6.8757,6.8757,6.7605,6.7642,5250.0],["2003-10-23",6.7122,6.7456,6.623,6.7456,2850.0],["2003-10-24",6.6081,6.7419,6.6081,6.7419,1350.0],["2003-10-27",6.7456,6.7456,6.7456,6.7456,150.0],["2003-10-28",6.7047,6.7456,6.649,6.6527,5550.0],["2003-10-29",6.6081,6.6713,6.4743,6.4743,17400.0],["2003-10-30",6.6898,6.7456,6.6713,6.7233,15750.0],["2003-10-31",6.7233,6.7456,6.6936,6.7456,2250.0],["2003-11-03",6.7456,6.7456,6.6713,6.7456,3750.0],["2003-11-04",6.6787,6.7456,6.6787,6.6973,3150.0],["2003-11-05",6.7456,6.7456,6.7456,6.7456,300.0],["2003-11-06",6.7456,6.7456,6.6899,6.7456,3450.0],["2003-11-07",6.7902,6.7976,6.6898,6.6936,6000.0],["2003-11-10",6.6936,6.7456,6.6898,6.7344,4800.0],["2003-11-11",6.6936,6.7642,6.6936,6.7605,1050.0],["2003-11-12",6.6898,6.8571,6.6898,6.8571,8700.0],["2003-11-13",6.7902,6.8534,6.7902,6.7939,1800.0],["2003-11-14",6.7865,6.8348,6.7865,6.8348,1800.0],["2003-11-17",6.8757,6.8757,6.7865,6.7865,3300.0],["2003-11-18",6.7865,6.8013,6.6936,6.6936,4350.0],["2003-11-19",6.7865,6.7902,6.6936,6.7828,3600.0],["2003-11-20",6.7828,6.7828,6.7121,6.7121,1200.0],["2003-11-21",6.7828,6.7865,6.6973,6.6973,8100.0],["2003-11-24",6.7828,6.7939,6.7084,6.7084,3000.0],["2003-11-25",6.779,6.779,6.7567,6.7753,2400.0],["2003-11-26",6.7976,6.7976,6.701,6.701,2400.0],["2003-11-28",6.7828,6.7828,6.701,6.7753,2850.0],["2003-12-01",6.7121,6.8943,6.7121,6.8348,10650.0],["2003-12-02",6.7047,6.7939,6.6936,6.6936,9150.0],["2003-12-03",6.8013,6.8013,6.6898,6.6973,11550.0],["2003-12-04",6.727,6.7419,6.6898,6.6936,10050.0],["2003-12-05",6.6898,6.7605,6.6898,6.753,7950.0],["2003-12-08",6.7642,6.7828,6.7196,6.7642,6300.0],["2003-12-09",6.8013,6.8757,6.7828,6.8199,8850.0],["2003-12-10",6.7084,6.8422,6.7084,6.8422,3900.0],["2003-12-11",6.8422,6.8757,6.8422,6.8757,2250.0],["2003-12-12",6.8868,6.8943,6.727,6.8943,7050.0],["2003-12-15",6.7382,6.9314,6.7196,6.8608,11700.0],["2003-12-16",6.9128,6.9314,6.7865,6.7865,5250.0],["2003-12-17",6.7716,6.8757,6.6898,6.7642,21750.0],["2003-12-18",6.7419,6.9277,6.7419,6.8199,8400.0],["2003-12-19",6.8162,6.8162,6.7382,6.7753,6750.0],["2003-12-22",6.8311,6.8534,6.7493,6.7828,7050.0],["2003-12-23",6.7828,6.8274,6.7716,6.7716,2550.0],["2003-12-24",6.7605,6.7605,6.7605,6.7605,150.0],["2003-12-26",6.7605,6.8422,6.727,6.727,2400.0],["2003-12-29",6.8825,6.8862,6.7589,6.8525,9300.0],["2003-12-30",6.7738,6.8563,6.7738,6.8525,9000.0],["2003-12-31",6.8375,6.8862,6.7926,6.8188,6750.0],["2004-01-02",6.7589,6.8375,6.7251,6.7551,11550.0],["2004-01-05",6.7514,6.8188,6.7439,6.8188,6000.0],["2004-01-06",6.845,7.1185,6.7439,7.1185,14700.0],["2004-01-07",7.1185,7.1185,6.935,7.1185,6150.0],["2004-01-08",7.1185,7.1185,7.0661,7.1185,3900.0],["2004-01-09",7.1185,7.1523,7.0736,7.1185,4500.0],["2004-01-12",7.1373,7.1373,7.0249,7.0249,4050.0],["2004-01-13",7.0061,7.0286,7.0061,7.0286,5700.0],["2004-01-14",6.9874,7.0998,6.9762,7.0249,7950.0],["2004-01-15",7.1185,7.1635,6.9799,7.0886,5700.0],["2004-01-16",7.0886,7.2122,7.0886,7.171,12300.0],["2004-01-20",7.2085,7.2122,7.1148,7.1935,9150.0],["2004-01-21",7.0923,7.3845,7.0923,7.2422,6150.0],["2004-01-22",7.2309,7.4932,7.2234,7.2347,6150.0],["2004-01-23",7.2122,7.2159,7.0436,7.0436,1800.0],["2004-01-26",7.2609,7.3283,7.201,7.3283,2850.0],["2004-01-27",7.2347,7.3471,7.1223,7.1223,4650.0],["2004-01-28",7.1185,7.3059,7.0661,7.2497,5550.0],["2004-01-29",7.1635,7.3021,7.0661,7.0661,4050.0],["2004-01-30",7.1073,7.1935,6.9424,7.1935,3900.0],["2004-02-02",7.1972,7.2796,7.186,7.2609,2550.0],["2004-02-03",7.2684,7.3059,7.2422,7.3059,8550.0],["2004-02-04",7.3059,7.437,7.2422,7.437,8250.0],["2004-02-05",7.437,7.5082,7.2984,7.2984,11250.0],["2004-02-06",7.4407,7.4407,7.2084,7.2084,2100.0],["2004-02-09",7.2122,7.2122,7.1747,7.1897,5700.0],["2004-02-10",7.2309,7.3134,7.2309,7.2309,3000.0],["2004-02-11",7.422,7.4482,7.2159,7.3995,1350.0],["2004-02-12",7.2572,7.3059,7.1448,7.2422,4950.0],["2004-02-13",7.2122,7.2122,7.0998,7.0998,9300.0],["2004-02-17",7.0661,7.3883,7.0661,7.1672,5700.0],["2004-02-18",7.4932,7.4932,7.1298,7.1298,1500.0],["2004-02-19",7.0249,7.3358,7.0249,7.3246,19500.0],["2004-02-20",7.2946,7.3583,7.2946,7.3583,1350.0],["2004-02-23",7.3583,7.3621,7.2122,7.3059,38400.0],["2004-02-24",7.3171,7.4183,7.2122,7.4145,7050.0],["2004-02-25",7.126,7.392,7.126,7.3808,14100.0],["2004-02-26",7.2909,7.3583,7.2871,7.3358,6450.0],["2004-02-27",7.2684,7.3958,7.2684,7.3958,3000.0],["2004-03-01",7.1935,7.3546,7.1935,7.2909,5850.0],["2004-03-02",7.3433,7.3883,7.1335,7.3883,10650.0],["2004-03-03",7.3883,7.3883,7.3246,7.3883,2700.0],["2004-03-04",7.3883,7.452,7.3059,7.452,8850.0],["2004-03-05",7.3059,7.4407,7.3059,7.4407,1200.0],["2004-03-08",7.437,7.452,7.4033,7.4033,2100.0],["2004-03-09",7.4782,7.4782,7.3995,7.437,6000.0],["2004-03-10",7.4932,7.5531,7.3995,7.5531,6150.0],["2004-03-11",7.7362,7.7362,7.472,7.472,1650.0],["2004-03-12",7.472,7.5663,7.472,7.5626,12300.0],["2004-03-15",7.7286,7.7286,7.2645,7.3588,10050.0],["2004-03-16",7.2833,7.5437,7.2833,7.506,10350.0],["2004-03-17",7.5475,7.5475,7.5475,7.5475,4350.0],["2004-03-18",7.7362,7.7362,7.5437,7.6607,7350.0],["2004-03-19",7.6418,7.7399,7.5475,7.7324,7350.0],["2004-03-22",7.7173,7.7362,7.6305,7.7362,1350.0],["2004-03-23",7.6494,7.6569,7.4682,7.5777,4800.0],["2004-03-24",7.6682,7.755,7.6229,7.6871,3450.0],["2004-03-25",7.6871,7.7362,7.6343,7.7362,5250.0],["2004-03-26",7.7362,7.7362,7.6607,7.6607,2100.0],["2004-03-29",7.7588,7.8418,7.6833,7.7022,10050.0],["2004-03-30",7.8456,7.8456,7.6645,7.8267,3900.0],["2004-03-31",7.8267,7.8267,7.6833,7.6833,3600.0],["2004-04-01",7.8494,7.8494,7.623,7.623,5550.0],["2004-04-02",7.7475,7.7475,7.5965,7.5965,4200.0],["2004-04-05",7.5588,7.7248,7.5588,7.7248,1050.0],["2004-04-06",7.5513,7.9249,7.5513,7.9211,14250.0],["2004-04-07",7.9399,7.9399,7.5475,7.7211,14100.0],["2004-04-08",7.7739,7.7852,7.6456,7.6984,3150.0],["2004-04-12",7.6569,7.8682,7.5475,7.5475,7650.0],["2004-04-13",7.7777,7.7777,7.6154,7.6682,2100.0],["2004-04-14",7.6682,7.7513,7.5701,7.5701,7800.0],["2004-04-15",7.8682,7.8682,7.5475,7.6682,5700.0],["2004-04-16",7.5022,7.8682,7.5022,7.6947,2850.0],["2004-04-19",7.6984,7.7022,7.6456,7.6984,4950.0],["2004-04-20",7.6796,7.6984,7.6796,7.6984,2850.0],["2004-04-21",7.6984,7.8267,7.6947,7.8079,2850.0],["2004-04-22",7.8267,7.8267,7.6682,7.6909,1650.0],["2004-04-23",7.4494,7.8003,7.4494,7.5173,1500.0],["2004-04-26",7.5173,7.823,7.5173,7.6154,3900.0],["2004-04-27",7.623,7.6569,7.555,7.555,2700.0],["2004-04-28",7.4154,7.6984,7.4154,7.6984,5400.0],["2004-04-29",7.5475,7.8305,7.5475,7.6343,7650.0],["2004-04-30",7.5852,7.6192,7.5173,7.5286,5400.0],["2004-05-03",7.6041,7.6947,7.5324,7.5626,3150.0],["2004-05-04",7.5626,7.6758,7.5626,7.5965,3300.0],["2004-05-05",7.5928,7.6758,7.5928,7.672,3150.0],["2004-05-06",7.5965,7.6645,7.5286,7.5512,7800.0],["2004-05-07",7.4154,7.672,7.4154,7.6531,3750.0],["2004-05-10",7.6041,7.6041,7.4418,7.5475,6300.0],["2004-05-11",7.6456,7.6456,7.4682,7.4682,4200.0],["2004-05-12",7.4645,7.6192,7.4343,7.5399,4800.0],["2004-05-13",7.638,7.638,7.5475,7.5777,2100.0],["2004-05-14",7.4192,7.4229,7.3777,7.3777,1500.0],["2004-05-17",7.4871,7.4871,7.4833,7.4833,300.0],["2004-05-18",7.4795,7.506,7.4078,7.4078,4950.0],["2004-05-19",7.5211,7.5248,7.4343,7.472,12900.0],["2004-05-20",7.506,7.506,7.3324,7.3324,5100.0],["2004-05-21",7.3324,7.3588,7.3324,7.3588,2400.0],["2004-05-24",7.3739,7.506,7.3588,7.3626,10050.0],["2004-05-25",7.3588,7.4758,7.3588,7.3626,1950.0],["2004-05-26",7.3663,7.3701,7.3663,7.3663,2550.0],["2004-05-27",7.3965,7.4531,7.3399,7.389,7350.0],["2004-05-28",7.3588,7.4833,7.3399,7.4569,14250.0],["2004-06-01",7.3965,7.3965,7.389,7.389,1950.0],["2004-06-02",7.3965,7.3965,7.3173,7.3211,3750.0],["2004-06-03",7.5286,7.5286,7.3928,7.3928,1950.0],["2004-06-04",7.3173,7.3173,7.306,7.3173,1350.0],["2004-06-07",7.3173,7.3173,7.2644,7.2833,8250.0],["2004-06-08",7.2833,7.3022,7.2833,7.2984,4350.0],["2004-06-09",7.2833,7.2833,7.272,7.2833,5400.0],["2004-06-10",7.2833,7.2833,7.2418,7.2456,4050.0],["2004-06-14",7.2833,7.2833,7.2041,7.2833,5850.0],["2004-06-15",7.1965,7.2003,7.1135,7.1135,10650.0],["2004-06-16",7.155,7.155,7.072,7.1286,3000.0],["2004-06-17",7.1701,7.1777,7.0795,7.0795,7050.0],["2004-06-18",7.1324,7.1324,7.0871,7.0946,4650.0],["2004-06-21",7.2041,7.2041,7.038,7.0795,3300.0],["2004-06-22",7.0946,7.0946,7.072,7.0758,2550.0],["2004-06-23",7.0871,7.0871,7.0758,7.0758,2850.0],["2004-06-24",7.0644,7.0644,6.9814,7.0644,2550.0],["2004-06-25",7.0569,7.0569,7.0569,7.0569,450.0],["2004-06-28",7.093,7.112,7.093,7.112,1050.0],["2004-06-29",7.2261,7.2261,7.0398,7.1082,2400.0],["2004-06-30",7.1006,7.1006,7.0132,7.0132,2550.0],["2004-07-01",7.0132,7.0132,7.0132,7.0132,600.0],["2004-07-02",7.017,7.017,6.9979,6.9979,450.0],["2004-07-06",6.9599,6.9599,6.8534,6.8534,2850.0],["2004-07-07",6.8496,6.9561,6.8458,6.8534,5700.0],["2004-07-08",6.804,6.8496,6.8002,6.8268,4200.0],["2004-07-09",7.093,7.093,6.842,6.8458,4200.0],["2004-07-12",6.842,6.842,6.6214,6.7469,10050.0],["2004-07-13",6.842,6.8458,6.6671,6.7659,13500.0],["2004-07-14",6.7812,6.7812,6.6785,6.7279,5250.0],["2004-07-15",7.2223,7.2223,6.6823,6.7736,8400.0],["2004-07-16",6.8838,6.9675,6.6557,6.6785,106500.0],["2004-07-19",6.7507,6.7507,6.6176,6.6747,12150.0],["2004-07-20",6.6176,6.6899,6.6176,6.6518,7200.0],["2004-07-21",6.6937,6.6937,6.6176,6.6176,12750.0],["2004-07-22",6.6176,6.6366,6.5986,6.6138,25950.0],["2004-07-23",6.648,6.7051,6.5986,6.6138,6750.0],["2004-07-26",6.6557,6.6557,6.5263,6.5263,11100.0],["2004-07-27",6.4693,6.6214,6.2753,6.5796,42300.0],["2004-07-28",6.7431,6.7431,6.5073,6.6557,24300.0],["2004-07-29",6.6899,6.7431,6.6557,6.6823,13200.0],["2004-07-30",6.7659,6.7659,6.7203,6.7621,1200.0],["2004-08-02",6.7507,6.7507,6.5834,6.5834,7200.0],["2004-08-03",6.5377,6.6899,6.5035,6.6176,13500.0],["2004-08-04",6.6937,6.6937,6.5758,6.5986,8700.0],["2004-08-05",6.5986,6.6899,6.4845,6.6899,8400.0],["2004-08-06",6.5986,6.5986,6.4693,6.5187,8550.0],["2004-08-09",6.4693,6.591,6.4655,6.5225,9450.0],["2004-08-10",6.5035,6.5416,6.4655,6.4655,18150.0],["2004-08-11",6.6937,6.6937,6.4655,6.4655,5700.0],["2004-08-12",6.6937,6.6937,6.4731,6.4731,11400.0],["2004-08-13",6.4693,6.5301,6.4655,6.4731,11850.0],["2004-08-16",6.5416,6.5492,6.4579,6.4617,19050.0],["2004-08-17",6.6062,6.6062,6.4617,6.4655,13500.0],["2004-08-18",6.5378,6.5378,6.4465,6.4655,18450.0],["2004-08-19",6.4655,6.5111,6.2905,6.4008,8850.0],["2004-08-20",6.553,6.553,6.3742,6.4579,3150.0],["2004-08-23",6.4579,6.4579,6.3704,6.378,7950.0],["2004-08-24",6.4503,6.5187,6.4313,6.4731,11550.0],["2004-08-25",6.4465,6.4731,6.4465,6.4731,25800.0],["2004-08-26",6.4883,6.4883,6.4655,6.4883,4200.0],["2004-08-27",6.5225,6.629,6.4655,6.4769,20100.0],["2004-08-30",6.6671,6.6671,6.4655,6.4845,8400.0],["2004-08-31",6.6671,6.6671,6.4769,6.4807,7650.0],["2004-09-01",6.4997,6.5682,6.4655,6.4845,7800.0],["2004-09-02",6.4655,6.6671,6.4655,6.4921,29400.0],["2004-09-03",6.6671,6.6671,6.4617,6.4655,22050.0],["2004-09-07",6.5644,6.5644,6.4313,6.4655,17700.0],["2004-09-08",6.534,6.591,6.534,6.5606,3900.0],["2004-09-09",6.61,6.6557,6.5492,6.5986,12300.0],["2004-09-10",6.5492,6.6557,6.4655,6.5796,10950.0],["2004-09-13",6.629,6.6518,6.5796,6.5796,4950.0],["2004-09-14",6.5796,6.6557,6.5796,6.6366,11850.0],["2004-09-15",6.61,6.6557,6.5682,6.648,3900.0],["2004-09-16",6.6557,6.6557,6.5796,6.6518,10650.0],["2004-09-17",6.6556,6.6556,6.6062,6.6176,6300.0],["2004-09-20",6.6176,6.6518,6.5682,6.5834,15300.0],["2004-09-21",6.6176,6.648,6.4084,6.4883,43050.0],["2004-09-22",6.6176,6.6518,6.5796,6.6518,19650.0],["2004-09-23",6.5682,6.648,6.4807,6.648,6750.0],["2004-09-24",6.5225,6.6024,6.4807,6.5606,7950.0],["2004-09-27",6.5606,6.5986,6.4921,6.5796,9600.0],["2004-09-28",6.6199,6.6544,6.6199,6.6544,6750.0],["2004-09-29",6.662,6.7119,6.616,6.6544,13200.0],["2004-09-30",6.6237,6.6544,6.616,6.6505,6750.0],["2004-10-01",6.616,6.7311,6.616,6.7311,13500.0],["2004-10-04",6.6199,6.7311,6.616,6.7081,23550.0],["2004-10-05",6.7004,6.7042,6.5738,6.6352,11400.0],["2004-10-06",6.6544,6.7081,6.5623,6.6352,16650.0],["2004-10-07",6.6122,6.662,6.6122,6.6352,5550.0],["2004-10-08",6.5777,6.6352,6.5777,6.6352,1200.0],["2004-10-11",6.639,6.6429,6.5777,6.639,3300.0],["2004-10-12",6.6889,6.7081,6.5892,6.593,6900.0],["2004-10-13",6.6966,6.6966,6.6544,6.6697,4950.0],["2004-10-14",6.6544,6.6544,6.5547,6.6199,9150.0],["2004-10-15",6.6544,6.6544,6.5201,6.5201,18150.0],["2004-10-18",6.5086,6.6736,6.5086,6.6199,10950.0],["2004-10-19",6.5815,6.616,6.5777,6.6045,8100.0],["2004-10-20",6.5316,6.6467,6.5201,6.5585,7650.0],["2004-10-21",6.662,6.662,6.5777,6.5777,17550.0],["2004-10-22",6.5968,6.5968,6.547,6.5968,13650.0],["2004-10-25",6.6352,6.6352,6.5432,6.5662,7650.0],["2004-10-26",6.6122,6.6122,6.5201,6.5201,10650.0],["2004-10-27",6.4818,6.5738,6.4703,6.5393,26850.0],["2004-10-28",6.5278,6.5853,6.5278,6.5585,32400.0],["2004-10-29",6.5585,6.5968,6.5201,6.5201,11100.0],["2004-11-01",6.5201,6.5547,6.5201,6.5201,2850.0],["2004-11-02",6.5393,6.5853,6.501,6.5853,19050.0],["2004-11-03",6.6237,6.6429,6.5278,6.5278,7650.0],["2004-11-04",6.5968,6.6467,6.5585,6.6467,12600.0],["2004-11-05",6.616,6.6544,6.57,6.57,19650.0],["2004-11-08",6.5316,6.5968,6.5201,6.5815,32100.0],["2004-11-09",6.5968,6.9957,6.57,6.8653,27750.0],["2004-11-10",6.9037,6.9037,6.6927,6.8078,14700.0],["2004-11-11",6.7042,6.8577,6.7042,6.8577,19350.0],["2004-11-12",6.8998,6.9842,6.7925,6.8845,14850.0],["2004-11-15",6.9229,6.9229,6.7771,6.8922,20550.0],["2004-11-16",6.9228,7.0954,6.9228,7.0571,43500.0],["2004-11-17",7.0187,7.1952,7.0187,7.0571,19350.0],["2004-11-18",7.0571,7.0916,7.0571,7.0878,6450.0],["2004-11-19",7.0839,7.2258,6.9612,7.0302,13500.0],["2004-11-22",7.1146,7.3332,7.1146,7.222,17400.0],["2004-11-23",7.4445,7.4713,7.2834,7.3179,27750.0],["2004-11-24",7.3831,7.3831,7.222,7.2719,34050.0],["2004-11-26",7.4099,7.4751,7.291,7.4406,13800.0],["2004-11-29",7.2872,7.6592,7.2872,7.5173,16050.0],["2004-11-30",7.6707,7.6707,7.2987,7.5403,18150.0],["2004-12-01",7.5749,7.6132,7.479,7.479,12000.0],["2004-12-02",7.6017,7.6017,7.4215,7.5173,4050.0],["2004-12-03",7.4215,7.594,7.4215,7.5902,8700.0],["2004-12-06",7.6708,7.6708,7.571,7.594,9000.0],["2004-12-07",7.4867,7.502,7.3102,7.4138,5850.0],["2004-12-08",7.3984,7.3984,7.0226,7.3026,21450.0],["2004-12-09",7.3141,7.3409,7.1606,7.2872,6000.0],["2004-12-10",7.3141,7.5442,7.2757,7.4867,10350.0],["2004-12-13",7.3869,7.5058,7.3754,7.3984,11400.0],["2004-12-14",7.3524,7.3984,7.2949,7.3984,6000.0],["2004-12-15",7.3984,7.5557,7.3064,7.4023,21150.0],["2004-12-16",7.4291,7.5557,7.3294,7.5557,5850.0],["2004-12-17",7.2795,7.5135,7.2489,7.3524,8550.0],["2004-12-20",7.4023,7.4253,7.3601,7.4176,5700.0],["2004-12-21",7.291,7.5557,7.291,7.5557,10050.0],["2004-12-22",7.479,7.5557,7.4483,7.5442,8700.0],["2004-12-23",7.4867,7.5519,7.4867,7.5327,2100.0],["2004-12-27",7.5173,7.6516,7.5173,7.5672,6300.0],["2004-12-28",7.6056,7.6708,7.6017,7.6017,6300.0],["2004-12-29",7.7084,7.7084,7.461,7.519,5100.0],["2004-12-30",7.7316,7.7316,7.5383,7.5692,4050.0],["2004-12-31",7.4417,7.5924,7.4417,7.4997,6600.0],["2005-01-03",7.5924,7.7316,7.4803,7.7316,5100.0],["2005-01-04",7.4919,7.6929,7.4919,7.6814,10200.0],["2005-01-05",7.7587,7.7587,7.287,7.3373,17100.0],["2005-01-06",7.2445,7.3721,7.1827,7.2522,11850.0],["2005-01-07",7.1711,7.2445,7.1479,7.1479,8850.0],["2005-01-10",7.2097,7.2793,7.1517,7.1556,5100.0],["2005-01-11",7.1556,7.4185,7.1556,7.4185,9150.0],["2005-01-12",7.5654,7.5654,7.2445,7.4223,13200.0],["2005-01-13",7.4417,7.4417,7.4223,7.4223,3300.0],["2005-01-14",7.6814,7.7007,7.4417,7.5963,15000.0],["2005-01-18",7.3875,7.6929,7.3837,7.5808,27600.0],["2005-01-19",7.5654,7.6388,7.5344,7.6002,3450.0],["2005-01-20",7.7007,7.7007,7.3798,7.6234,12600.0],["2005-01-21",7.4455,7.5576,7.4455,7.5576,6900.0],["2005-01-24",7.6466,7.6466,7.4726,7.4726,3750.0],["2005-01-25",7.6156,7.6156,7.577,7.577,3600.0],["2005-01-26",7.5731,7.6775,7.5731,7.6311,5700.0],["2005-01-27",7.7084,7.7084,7.4185,7.4803,20400.0],["2005-01-28",7.4649,7.519,7.3334,7.3373,6900.0],["2005-01-31",7.3373,7.5074,7.2136,7.3102,15450.0],["2005-02-01",7.4378,7.4378,7.1943,7.2484,17400.0],["2005-02-02",7.2754,7.2986,7.0435,7.0783,18750.0],["2005-02-03",7.0744,7.1517,7.059,7.1015,5550.0],["2005-02-04",7.1131,7.1169,6.8618,6.8927,58500.0],["2005-02-07",6.9353,6.9353,6.7652,6.8347,69750.0],["2005-02-08",6.8773,7.26,6.8154,7.1749,42150.0],["2005-02-09",7.1517,7.5924,7.1517,7.4223,24600.0],["2005-02-10",7.3953,7.3953,7.2677,7.3141,10800.0],["2005-02-11",7.3141,7.345,7.2252,7.2832,3600.0],["2005-02-14",7.5344,7.5344,7.3102,7.3798,5700.0],["2005-02-15",7.345,7.4378,7.3257,7.4223,3750.0],["2005-02-16",7.3837,7.5151,7.3605,7.461,7200.0],["2005-02-17",7.4301,7.5267,7.345,7.519,4800.0],["2005-02-18",7.3644,7.4765,7.3644,7.4107,2700.0],["2005-02-22",7.5344,7.5344,7.345,7.3682,8850.0],["2005-02-23",7.5267,7.5267,7.287,7.3682,7950.0],["2005-02-24",7.3682,7.5383,7.345,7.4223,14400.0],["2005-02-25",7.403,7.4223,7.345,7.3605,6300.0],["2005-02-28",7.345,7.4571,7.345,7.4107,1350.0],["2005-03-01",7.3721,7.4997,7.3721,7.4881,6750.0],["2005-03-02",7.4997,7.5267,7.4803,7.5035,6600.0],["2005-03-03",7.4997,7.4997,7.3914,7.3914,3000.0],["2005-03-04",7.461,7.8283,7.461,7.6736,21000.0],["2005-03-07",7.6736,7.921,7.6234,7.7355,11550.0],["2005-03-08",7.6156,7.8128,7.6156,7.6929,6300.0],["2005-03-09",7.6466,7.7277,7.345,7.5576,25350.0],["2005-03-10",7.5499,7.6659,7.3489,7.6659,11700.0],["2005-03-11",7.7968,7.7968,7.7189,7.7539,25650.0],["2005-03-14",7.4111,7.7617,7.4111,7.7539,21450.0],["2005-03-15",7.6565,7.7072,7.5085,7.5396,3450.0],["2005-03-16",7.6487,7.6487,7.4072,7.4228,15600.0],["2005-03-17",7.4111,7.6565,7.3409,7.4033,6150.0],["2005-03-18",7.4111,7.4111,7.3059,7.3098,8400.0],["2005-03-21",7.3448,7.4422,7.2123,7.2162,5850.0],["2005-03-22",7.5124,7.5981,7.3059,7.5981,8100.0],["2005-03-23",7.4461,7.5357,7.3838,7.4812,9150.0],["2005-03-24",7.5202,7.5202,7.3565,7.4812,2100.0],["2005-03-28",7.3487,7.4617,7.3487,7.4422,16800.0],["2005-03-29",7.4929,7.528,7.4422,7.4422,3900.0],["2005-03-30",7.3214,7.5942,7.3214,7.4617,7500.0],["2005-03-31",7.4461,7.4461,7.4111,7.4228,16200.0],["2005-04-01",7.3253,7.4111,7.2513,7.2786,4650.0],["2005-04-04",7.3059,7.3059,7.2084,7.2123,14550.0],["2005-04-05",7.2084,7.2084,7.0565,7.189,4050.0],["2005-04-06",7.2981,7.4033,7.2474,7.3175,4500.0],["2005-04-07",7.3175,7.3175,7.3175,7.3175,0.0],["2005-04-08",7.3175,7.337,7.111,7.3059,3000.0],["2005-04-11",7.3721,7.4383,7.3409,7.4383,2250.0],["2005-04-12",7.5241,7.5981,7.2084,7.5981,20400.0],["2005-04-13",7.8319,8.1826,7.4072,7.6059,47100.0],["2005-04-14",7.5981,7.6371,7.5981,7.6371,21900.0],["2005-04-15",7.7539,8.0267,7.6176,7.7929,26850.0],["2005-04-18",8.0228,8.2605,7.7306,8.1046,33000.0],["2005-04-19",8.2605,8.8995,8.2605,8.5956,84300.0],["2005-04-20",8.5722,8.6423,8.28,8.5761,76500.0],["2005-04-21",8.4748,8.6462,8.4748,8.6073,37800.0],["2005-04-22",8.5332,8.6501,8.4904,8.4943,45150.0],["2005-04-25",8.28,8.4592,8.0072,8.1826,12600.0],["2005-04-26",7.7812,8.354,7.7812,8.1865,31050.0],["2005-04-27",8.1826,8.3696,8.0929,8.2176,7500.0],["2005-04-28",8.1475,8.2644,8.0929,8.0929,7050.0],["2005-04-29",8.0929,8.1436,7.9137,7.9137,4200.0],["2005-05-02",7.9098,8.0501,7.8903,7.9838,7800.0],["2005-05-03",8.0111,8.015,7.9799,7.9799,7650.0],["2005-05-04",8.0111,8.015,7.9527,7.9838,14100.0],["2005-05-05",8.0228,8.0228,7.9721,8.0189,16200.0],["2005-05-06",8.0306,8.0306,7.0915,7.7462,49500.0],["2005-05-09",7.7462,7.8942,7.641,7.7578,11250.0],["2005-05-10",7.9098,7.9098,7.7345,7.8981,7200.0],["2005-05-11",7.9488,7.9488,7.8903,7.9098,11250.0],["2005-05-12",7.9449,7.9644,7.9098,7.9527,8550.0],["2005-05-13",8.6034,8.6034,7.8903,8.0579,42600.0],["2005-05-16",8.0657,8.2605,8.0657,8.0929,17100.0],["2005-05-17",8.1241,8.3111,8.1124,8.2332,24900.0],["2005-05-18",8.1241,8.2215,8.089,8.1826,10350.0],["2005-05-19",8.1826,8.3345,8.1046,8.1124,12900.0],["2005-05-20",8.1826,8.2956,8.0851,8.1085,6750.0],["2005-05-23",8.2956,8.3384,8.0851,8.0929,7200.0],["2005-05-24",8.1046,8.1826,8.0851,8.0851,2850.0],["2005-05-25",8.1826,8.1865,8.0929,8.1007,4050.0],["2005-05-26",8.0851,8.1865,8.0851,8.1826,6300.0],["2005-05-27",8.1787,8.2605,8.1787,8.1826,11400.0],["2005-05-31",8.0189,8.3384,8.0189,8.2878,5700.0],["2005-06-01",8.3384,8.3384,8.2644,8.2839,8550.0],["2005-06-02",8.1397,8.3774,8.089,8.3774,8250.0],["2005-06-03",8.3774,8.3969,8.2644,8.3774,16950.0],["2005-06-06",8.3384,8.3384,8.2332,8.2761,4650.0],["2005-06-07",8.3501,8.3501,8.2098,8.28,4650.0],["2005-06-08",8.315,8.3969,8.315,8.3774,7350.0],["2005-06-09",8.3774,8.393,8.3774,8.3774,1950.0],["2005-06-10",8.2215,8.393,8.167,8.3696,12300.0],["2005-06-13",8.2215,8.3969,8.2215,8.3735,10650.0],["2005-06-14",8.4319,8.4826,8.354,8.4826,9300.0],["2005-06-15",8.4826,8.5138,8.4241,8.4553,5400.0],["2005-06-16",8.5683,8.5722,8.4748,8.5722,5400.0],["2005-06-17",8.5722,8.5722,8.4748,8.4787,9900.0],["2005-06-20",8.5839,8.5878,8.4241,8.5254,4350.0],["2005-06-21",8.4008,8.6501,8.3657,8.5293,26550.0],["2005-06-22",8.5605,8.5878,8.3969,8.5566,5550.0],["2005-06-23",8.4163,8.5722,8.3774,8.5605,7350.0],["2005-06-24",8.5722,8.5722,8.4787,8.5722,8850.0],["2005-06-27",8.4319,8.5839,8.3657,8.4631,7800.0],["2005-06-28",8.5204,8.7559,8.3595,8.6107,11550.0],["2005-06-29",8.6421,8.6695,8.3438,8.3438,1200.0],["2005-06-30",8.6735,8.6735,8.2104,8.2967,6600.0],["2005-07-01",8.2967,8.5557,8.2967,8.4733,5850.0],["2005-07-05",8.6264,8.6695,8.3595,8.5518,6450.0],["2005-07-06",8.5479,8.591,8.3634,8.591,4950.0],["2005-07-07",8.3595,8.6735,8.3595,8.6107,5100.0],["2005-07-08",8.6735,8.6735,8.4341,8.595,5400.0],["2005-07-11",8.438,8.6342,8.438,8.6342,3900.0],["2005-07-12",8.6342,8.697,8.3281,8.4341,19350.0],["2005-07-13",8.3909,8.5204,8.3713,8.438,3600.0],["2005-07-14",8.3713,8.438,8.3045,8.4341,2400.0],["2005-07-15",8.6303,8.6931,8.4223,8.6538,12000.0],["2005-07-18",8.6538,8.6617,8.5322,8.5596,8100.0],["2005-07-19",8.5557,8.6421,8.4576,8.6421,10650.0],["2005-07-20",8.6342,8.7912,8.6342,8.7912,13800.0],["2005-07-21",8.7206,9.3563,8.6342,9.2229,17250.0],["2005-07-22",9.0385,9.2229,8.7323,8.9717,9450.0],["2005-07-25",8.9874,9.3877,8.9168,9.2308,24900.0],["2005-07-26",9.8116,9.8509,9.4388,9.792,46800.0],["2005-07-27",10.3257,10.3257,9.7017,9.7488,40500.0],["2005-07-28",9.7959,9.9764,9.792,9.792,42150.0],["2005-07-29",9.9686,9.9686,9.478,9.6311,11400.0],["2005-08-01",9.8509,9.8901,8.8501,9.2818,30000.0],["2005-08-02",9.1876,9.3642,9.1052,9.2543,14250.0],["2005-08-03",9.5173,9.5761,9.2465,9.5369,11850.0],["2005-08-04",9.6036,9.7331,9.2425,9.3014,8550.0],["2005-08-05",9.1052,9.3681,9.1052,9.2622,13950.0],["2005-08-08",9.4898,9.5918,9.168,9.3485,7500.0],["2005-08-09",9.4152,9.5369,9.1169,9.1169,11250.0],["2005-08-10",9.0385,9.5879,9.0385,9.5879,20550.0],["2005-08-11",9.3132,9.5918,9.1287,9.5173,9600.0],["2005-08-12",9.6115,9.7724,9.5251,9.7724,7350.0],["2005-08-15",9.8744,9.9647,9.5761,9.8312,11100.0],["2005-08-16",9.8901,9.9058,9.8038,9.8626,5550.0],["2005-08-17",9.945,9.945,9.219,9.4898,9600.0],["2005-08-18",9.5879,9.5879,9.1444,9.1483,11250.0],["2005-08-19",9.3603,9.3603,8.8697,9.0581,15450.0],["2005-08-22",9.0581,9.219,9.0581,9.1169,6000.0],["2005-08-23",9.3093,9.3093,8.9678,9.1052,6000.0],["2005-08-24",9.0306,9.0895,8.9482,9.0267,9000.0],["2005-08-25",9.2386,9.2386,8.9364,8.9521,15750.0],["2005-08-26",9.0855,9.1169,8.9757,9.0228,5400.0],["2005-08-29",9.2268,9.2268,9.1013,9.1719,5100.0],["2005-08-30",9.3721,9.3877,9.2072,9.3014,7350.0],["2005-08-31",9.0267,9.3014,9.0267,9.1797,5400.0],["2005-09-01",9.0267,9.1915,9.0228,9.1837,9900.0],["2005-09-02",9.1915,9.1915,9.1797,9.1797,3750.0],["2005-09-06",9.2229,9.2229,9.1287,9.1601,5400.0],["2005-09-07",9.2033,9.2661,9.1562,9.219,7500.0],["2005-09-08",9.3799,9.4976,9.1994,9.4427,9600.0],["2005-09-09",9.4584,9.4976,9.4466,9.4584,9600.0],["2005-09-12",9.5173,9.9097,9.5173,9.9097,12300.0],["2005-09-13",9.949,9.9843,9.8312,9.8862,7800.0],["2005-09-14",9.9804,9.9804,9.6154,9.949,4500.0],["2005-09-15",10.1413,10.2041,9.9058,9.9686,7950.0],["2005-09-16",10.1805,10.1805,9.8469,9.894,3300.0],["2005-09-19",9.9686,10.0039,9.8587,10.0,9450.0],["2005-09-20",10.0589,10.2041,10.0078,10.0746,9900.0],["2005-09-21",10.1648,10.1648,10.0157,10.0157,7650.0],["2005-09-22",10.1491,10.1491,9.8116,9.8862,7650.0],["2005-09-23",10.0353,10.102,9.8155,9.9293,6750.0],["2005-09-26",10.157,10.1844,10.0746,10.1648,11100.0],["2005-09-27",10.0392,10.1766,10.0275,10.0903,6300.0],["2005-09-28",10.2585,10.2624,10.144,10.2624,3300.0],["2005-09-29",10.2624,10.2664,9.911,9.9149,12900.0],["2005-09-30",10.5862,10.5862,9.9268,10.2032,6150.0],["2005-10-03",10.4598,10.4598,10.2111,10.2782,4350.0],["2005-10-04",10.452,10.452,10.2664,10.2664,5850.0],["2005-10-05",10.4006,10.4243,10.0334,10.219,11550.0],["2005-10-06",10.4283,10.4283,9.8083,10.1913,9900.0],["2005-10-07",10.0255,10.3059,9.8715,10.3059,3000.0],["2005-10-10",10.4006,10.4006,10.0492,10.0531,4500.0],["2005-10-11",10.061,10.061,9.8715,9.907,3450.0],["2005-10-12",9.8715,9.8715,8.7264,9.0541,31500.0],["2005-10-13",8.9594,9.0541,8.6474,8.8054,29100.0],["2005-10-14",8.5961,9.0147,8.5171,8.7817,22350.0],["2005-10-17",8.9001,9.0818,8.8251,9.0818,7800.0],["2005-10-18",9.22,9.3345,9.1094,9.2792,4800.0],["2005-10-19",9.4806,9.4806,9.1845,9.3661,6150.0],["2005-10-20",9.5714,9.5714,9.0976,9.141,12150.0],["2005-10-21",9.0423,9.37,8.9199,9.37,8100.0],["2005-10-24",9.5043,9.5043,9.141,9.2792,4800.0],["2005-10-25",9.1844,9.1844,8.9436,9.1371,3900.0],["2005-10-26",9.3582,9.3582,9.1371,9.1805,7950.0],["2005-10-27",9.0818,9.0818,8.987,8.987,900.0],["2005-10-28",9.2555,9.2555,8.9515,9.0818,1800.0],["2005-10-31",8.9752,9.1489,8.9752,9.0344,1800.0],["2005-11-01",8.9475,8.9831,8.9041,8.9041,10800.0],["2005-11-02",8.9041,8.9041,8.6277,8.6869,10200.0],["2005-11-03",8.5843,8.679,8.4066,8.5645,6750.0],["2005-11-04",8.6869,8.6869,8.142,8.3237,9150.0],["2005-11-07",8.2289,8.5843,8.1934,8.5843,6300.0],["2005-11-08",8.6869,8.6869,8.3434,8.6316,5850.0],["2005-11-09",8.683,8.6869,8.4974,8.5724,9900.0],["2005-11-10",8.6869,8.7975,8.6356,8.7975,15450.0],["2005-11-11",8.8607,9.0897,8.8014,9.0897,13650.0],["2005-11-14",9.0897,9.3542,9.0897,9.2516,3600.0],["2005-11-15",9.4609,10.0097,9.4609,9.6346,19200.0],["2005-11-16",9.7728,9.7728,9.4372,9.5438,5250.0],["2005-11-17",9.6741,9.8715,9.5082,9.6148,17700.0],["2005-11-18",9.607,9.8715,9.607,9.7649,6450.0],["2005-11-21",9.8715,9.8715,9.7688,9.8241,4050.0],["2005-11-22",9.8715,9.9663,9.7728,9.7728,9750.0],["2005-11-23",9.7057,9.7728,9.6899,9.7254,6450.0],["2005-11-25",9.5319,9.6741,9.5319,9.6741,3450.0],["2005-11-28",9.6938,10.1834,9.5556,10.0058,14550.0],["2005-11-29",9.8004,10.1834,9.7688,10.1124,15300.0],["2005-11-30",10.1795,10.3848,10.1282,10.3453,12900.0],["2005-12-01",10.0689,10.5428,10.0689,10.1519,20250.0],["2005-12-02",10.4204,10.4204,9.9347,9.9347,3450.0],["2005-12-05",10.5388,10.5388,9.7254,9.832,9900.0],["2005-12-06",9.7807,9.8912,9.757,9.8044,5850.0],["2005-12-07",9.8715,10.0294,9.8715,9.9702,9600.0],["2005-12-08",10.1874,10.4559,9.8755,9.9347,7350.0],["2005-12-09",10.2348,10.5349,10.0294,10.448,4650.0],["2005-12-12",10.1716,10.4243,10.0729,10.298,13050.0],["2005-12-13",10.3453,10.3453,10.1282,10.2387,7350.0],["2005-12-14",10.2269,10.5388,10.0966,10.5388,7050.0],["2005-12-15",10.2664,10.5862,10.0729,10.0729,11400.0],["2005-12-16",9.9939,10.2664,9.8715,9.9307,10800.0],["2005-12-19",10.1677,10.2111,9.9821,9.99,3150.0],["2005-12-20",10.2071,10.2427,10.0295,10.0295,3300.0],["2005-12-21",10.2664,10.2664,10.0413,10.1637,4350.0],["2005-12-22",10.1637,10.2111,10.1361,10.2111,2850.0],["2005-12-23",10.3059,10.3059,9.8952,9.9228,8550.0],["2005-12-27",9.9228,9.9228,9.3226,9.4608,18150.0],["2005-12-28",9.6708,9.7424,9.6549,9.7424,4200.0],["2005-12-29",10.0088,10.0605,9.9253,10.0605,4800.0],["2005-12-30",9.973,10.307,9.973,10.2792,6150.0],["2006-01-03",10.3349,10.3349,9.8299,10.0883,10350.0],["2006-01-04",10.1838,10.1838,9.9571,10.14,7800.0],["2006-01-05",10.0446,10.2792,9.1459,9.8816,40350.0],["2006-01-06",10.0764,10.3349,9.9412,10.3309,14400.0],["2006-01-09",10.3349,10.3786,9.9492,10.3747,19050.0],["2006-01-10",10.4383,10.4383,10.1361,10.2037,4200.0],["2006-01-11",10.2991,10.3349,10.14,10.14,4050.0],["2006-01-12",10.3587,10.3587,10.0406,10.3389,12600.0],["2006-01-13",10.3389,10.3389,10.1122,10.3389,3300.0],["2006-01-17",10.4343,10.5973,10.3389,10.3389,9000.0],["2006-01-18",10.5934,10.5973,10.3389,10.478,4500.0],["2006-01-19",10.661,10.661,10.4383,10.4383,8850.0],["2006-01-20",10.4383,10.5377,10.3389,10.5377,4800.0],["2006-01-23",10.6609,10.7365,10.4422,10.5576,22500.0],["2006-01-24",10.6172,11.0506,10.6172,10.82,14700.0],["2006-01-25",10.8359,11.1262,10.5377,10.828,15300.0],["2006-01-26",10.6371,10.7325,10.5973,10.5973,2400.0],["2006-01-27",10.8558,10.9314,10.657,10.8359,7800.0],["2006-01-30",11.0506,11.0506,10.8359,10.8399,14100.0],["2006-01-31",10.9353,11.0507,10.7087,11.0507,6750.0],["2006-02-01",10.987,11.0188,10.649,10.6928,9300.0],["2006-02-02",10.9075,10.9075,10.6928,10.8916,7200.0],["2006-02-03",10.999,11.0507,10.8399,11.0427,4350.0],["2006-02-06",11.0507,11.1342,11.0507,11.0864,13200.0],["2006-02-07",11.0984,11.1342,10.9433,10.991,1950.0],["2006-02-08",10.8797,10.9353,10.6808,10.7365,4800.0],["2006-02-09",10.8598,11.0347,10.7365,10.7365,4950.0],["2006-02-10",10.6371,10.816,10.5377,10.7127,4350.0],["2006-02-13",11.0347,11.0347,10.6411,10.6967,7800.0],["2006-02-14",10.6013,10.6172,10.5377,10.5377,5100.0],["2006-02-15",10.7365,10.7365,10.3389,10.4104,9000.0],["2006-02-16",10.3389,10.4184,10.3389,10.4104,4650.0],["2006-02-17",10.3587,10.5774,10.3587,10.5774,7200.0],["2006-02-21",10.6808,10.7365,10.5496,10.5496,8850.0],["2006-02-22",10.5417,10.7365,10.5417,10.7365,5550.0],["2006-02-23",10.7365,10.816,10.5377,10.6172,7650.0],["2006-02-24",10.824,10.995,10.14,10.478,24900.0],["2006-02-27",10.7365,10.7365,10.478,10.4979,6150.0],["2006-02-28",10.9353,10.9353,10.5297,10.6649,10500.0],["2006-03-01",10.9314,10.9314,10.7842,10.7882,7800.0],["2006-03-02",10.9274,11.0944,10.8956,11.0347,5700.0],["2006-03-03",11.1262,11.1302,10.9035,11.0149,3450.0],["2006-03-06",10.999,11.0149,10.9274,11.0149,1350.0],["2006-03-07",10.8797,11.0149,10.8121,10.8121,1800.0],["2006-03-08",10.9751,11.0149,10.9433,10.999,4500.0],["2006-03-09",11.0149,11.0149,10.8359,11.0109,3150.0],["2006-03-10",10.8598,10.8598,10.4224,10.6967,6300.0],["2006-03-13",10.5199,10.6039,10.4839,10.6039,3900.0],["2006-03-14",10.4839,10.884,10.4839,10.756,9300.0],["2006-03-15",11.0041,11.0041,10.6319,10.74,9300.0],["2006-03-16",10.8,10.804,10.4999,10.5999,3900.0],["2006-03-17",10.5039,10.924,10.4639,10.896,4800.0],["2006-03-20",10.944,10.944,10.5359,10.804,4950.0],["2006-03-21",10.764,10.792,10.6039,10.6799,3750.0],["2006-03-22",10.8,10.8,10.6039,10.7039,4050.0],["2006-03-23",10.5999,10.804,10.5999,10.6039,3600.0],["2006-03-24",10.7199,10.796,10.6079,10.6439,2400.0],["2006-03-27",10.772,10.8,10.6119,10.8,3150.0],["2006-03-28",10.6039,10.8,10.4639,10.4639,15150.0],["2006-03-29",10.5999,10.5999,10.3278,10.3878,20550.0],["2006-03-30",10.4679,10.6279,10.0877,10.4438,7650.0],["2006-03-31",10.3278,10.5359,10.3278,10.5359,15150.0],["2006-04-03",10.5399,10.6839,10.3038,10.3718,7350.0],["2006-04-04",10.3038,10.4158,10.1237,10.1277,11550.0],["2006-04-05",10.0037,10.4999,10.0037,10.0637,1350.0],["2006-04-06",10.1717,10.4959,10.1717,10.3598,4350.0],["2006-04-07",10.5039,10.5039,10.3198,10.3998,1500.0],["2006-04-10",10.2678,10.2678,10.2118,10.2238,1350.0],["2006-04-11",10.3198,10.4439,10.2278,10.3038,9900.0],["2006-04-12",10.2158,10.2638,10.1677,10.1677,4050.0],["2006-04-13",10.3038,10.5039,10.3038,10.4278,3750.0],["2006-04-17",10.5199,10.776,10.5079,10.6679,6150.0],["2006-04-18",10.784,10.784,10.0637,10.3558,23400.0],["2006-04-19",10.3158,10.5119,10.3158,10.3238,10200.0],["2006-04-20",10.5599,10.5599,10.3398,10.4959,20700.0],["2006-04-21",10.6719,10.764,10.6719,10.744,5550.0],["2006-04-24",10.8,10.804,10.764,10.804,2400.0],["2006-04-25",10.7079,10.7079,10.5319,10.6479,2700.0],["2006-04-26",10.8,10.8,10.5239,10.7039,1800.0],["2006-04-27",10.8,10.864,10.6039,10.6039,2250.0],["2006-04-28",10.744,10.744,10.6119,10.6999,2250.0],["2006-05-01",10.8,11.0641,10.6599,10.9841,9600.0],["2006-05-02",11.0641,11.3402,11.0081,11.3362,7650.0],["2006-05-03",11.4042,11.4042,10.892,11.0321,6000.0],["2006-05-04",11.1961,11.1961,10.896,10.904,3150.0],["2006-05-05",11.1081,11.3002,10.848,11.2041,10800.0],["2006-05-08",11.3762,11.3962,10.804,11.3762,12450.0],["2006-05-09",11.4042,12.0044,10.944,12.0044,13800.0],["2006-05-10",12.1405,12.5966,11.9164,12.1405,21600.0],["2006-05-11",12.1085,12.1605,11.8604,12.0244,7950.0],["2006-05-12",12.1805,12.1805,11.1201,11.4762,11700.0],["2006-05-15",11.2602,11.6403,11.2602,11.2922,3900.0],["2006-05-16",11.5723,11.6563,11.2882,11.5283,8550.0],["2006-05-17",11.3882,11.3882,11.0601,11.0601,9000.0],["2006-05-18",10.984,11.3242,10.984,11.3042,3000.0],["2006-05-19",11.5082,11.5082,11.0681,11.3042,2250.0],["2006-05-22",11.3002,11.3002,10.848,11.2121,7200.0],["2006-05-23",11.2121,11.3242,10.824,10.904,4500.0],["2006-05-24",11.0401,11.0401,10.816,10.816,3600.0],["2006-05-25",10.812,10.848,10.804,10.836,3600.0],["2006-05-26",11.2722,11.2722,10.76,10.804,6150.0],["2006-05-30",10.948,11.1401,10.82,11.0001,3150.0],["2006-05-31",11.1921,11.2041,10.808,11.2041,7800.0],["2006-06-01",11.0281,11.0281,10.82,10.896,4200.0],["2006-06-02",10.884,11.0961,10.884,10.956,2700.0],["2006-06-05",10.852,11.2321,10.852,10.864,3000.0],["2006-06-06",10.984,11.1361,10.756,11.1041,2250.0],["2006-06-07",10.916,10.916,10.6119,10.6119,4650.0],["2006-06-08",10.892,10.892,10.1637,10.3718,12600.0],["2006-06-09",10.5959,10.6159,10.1317,10.2158,7950.0],["2006-06-12",10.3438,10.3438,10.1317,10.1317,3150.0],["2006-06-13",10.1117,10.2438,10.0237,10.1037,8550.0],["2006-06-14",10.0957,10.2038,10.0237,10.0237,5400.0],["2006-06-15",10.0037,10.2798,10.0037,10.2798,4950.0],["2006-06-16",10.0117,10.1998,10.0117,10.1998,2700.0],["2006-06-19",10.0797,10.1757,9.9837,9.9837,2400.0],["2006-06-20",9.9117,10.2878,9.9117,10.1197,3450.0],["2006-06-21",10.2838,10.76,10.2838,10.76,3150.0],["2006-06-22",10.804,10.88,10.6439,10.812,4800.0],["2006-06-23",10.864,10.864,10.736,10.736,750.0],["2006-06-26",10.5959,10.6639,10.4038,10.4038,7050.0],["2006-06-27",10.4038,10.4038,9.9117,9.9637,26100.0],["2006-06-28",10.2046,10.2691,9.7896,10.2691,4950.0],["2006-06-29",10.3093,10.3335,10.2328,10.2529,3600.0],["2006-06-30",10.0757,10.2288,9.6204,9.6245,14100.0],["2006-07-03",10.0314,10.0314,9.4996,9.5882,8250.0],["2006-07-05",9.5681,9.9065,9.5681,9.6809,4950.0],["2006-07-06",9.7896,9.9065,9.6527,9.6688,3450.0],["2006-07-07",9.846,9.846,9.7695,9.7695,1050.0],["2006-07-10",9.9065,9.9065,9.6124,9.6124,10650.0],["2006-07-11",9.7453,9.9709,9.7453,9.8702,8100.0],["2006-07-12",9.9911,9.9911,9.6204,9.7896,5550.0],["2006-07-13",9.6325,9.9105,9.4996,9.8098,3450.0],["2006-07-14",9.9065,10.1724,9.6688,9.8057,7800.0],["2006-07-17",10.0032,10.1724,9.8742,9.9709,15300.0],["2006-07-18",9.9226,10.1401,9.7775,10.0434,6900.0],["2006-07-19",10.1724,11.0707,10.1724,10.7807,28500.0],["2006-07-20",11.2802,11.2802,10.8008,10.8492,7050.0],["2006-07-21",11.0989,11.0989,10.68,10.7082,5850.0],["2006-07-24",10.8331,10.8774,10.7082,10.8129,15000.0],["2006-07-25",10.684,11.0788,10.68,10.68,9750.0],["2006-07-26",10.8774,11.0103,10.8331,10.8653,12000.0],["2006-07-27",10.9781,10.9781,10.5752,10.6759,7050.0],["2006-07-28",10.6397,10.7605,10.4826,10.539,6000.0],["2006-07-31",10.4826,10.8774,10.4826,10.829,8850.0],["2006-08-01",10.8411,10.8774,10.7122,10.8774,4650.0],["2006-08-02",10.8774,10.962,10.6477,10.8129,3300.0],["2006-08-03",10.6759,10.8733,10.6034,10.7887,5100.0],["2006-08-04",10.8733,10.8733,10.5954,10.7887,2250.0],["2006-08-07",10.6155,10.6598,10.4826,10.4946,5100.0],["2006-08-08",10.4947,10.5793,10.4584,10.5148,4350.0],["2006-08-09",10.6074,10.6115,10.4544,10.4544,2400.0],["2006-08-10",10.4302,10.6074,10.4302,10.6074,3000.0],["2006-08-11",10.6357,10.6679,10.6357,10.6679,900.0],["2006-08-14",10.7082,10.7162,10.4906,10.5752,3000.0],["2006-08-15",10.5752,10.7162,10.3738,10.3738,9300.0],["2006-08-16",10.2731,10.4745,10.2731,10.4745,10200.0],["2006-08-17",10.4745,10.8169,10.4745,10.7444,6750.0],["2006-08-18",10.68,10.8411,10.6075,10.8411,1650.0],["2006-08-21",10.8733,10.8733,10.7767,10.7767,2550.0],["2006-08-22",10.7767,10.8693,10.6437,10.6639,3750.0],["2006-08-23",10.8411,10.8411,10.4141,10.4141,5700.0],["2006-08-24",10.4785,10.5631,10.4382,10.5631,2250.0],["2006-08-25",10.6236,10.6961,10.6236,10.6961,2100.0],["2006-08-28",10.8371,10.8371,10.7162,10.7807,1350.0],["2006-08-29",10.8371,10.8774,10.7767,10.8774,9300.0],["2006-08-30",10.8572,11.1997,10.8572,11.1997,8700.0],["2006-08-31",11.2762,11.5743,11.2077,11.5179,9150.0],["2006-09-01",11.5743,11.6831,11.3528,11.6831,7650.0],["2006-09-05",11.6912,12.0255,11.675,11.7637,14850.0],["2006-09-06",11.6831,12.0014,11.2802,11.8161,7500.0],["2006-09-07",11.8201,11.8201,11.675,11.7637,3000.0],["2006-09-08",11.6146,11.7435,11.2641,11.4736,6150.0],["2006-09-11",11.3044,11.3044,11.0667,11.0748,4950.0],["2006-09-12",11.3971,11.4152,11.0284,11.2097,10000.0],["2006-09-13",11.3789,11.6751,10.9741,11.4515,7800.0],["2006-09-14",11.7959,12.0074,11.5784,11.7113,12100.0],["2006-09-15",11.4877,11.7415,11.2097,11.385,10300.0],["2006-09-18",11.2097,11.3548,10.9741,11.1795,3200.0],["2006-09-19",11.0587,11.663,11.0587,11.5119,4200.0],["2006-09-20",11.7173,12.0739,11.5421,11.7536,12800.0],["2006-09-21",11.7234,11.814,11.5481,11.7596,4000.0],["2006-09-22",11.7838,11.7838,11.5784,11.7838,1300.0],["2006-09-25",11.8745,12.0618,11.7657,11.9409,8300.0],["2006-09-26",12.0799,12.2612,11.9047,12.225,7900.0],["2006-09-27",12.4085,12.5482,12.0743,12.293,5600.0],["2006-09-28",12.1897,12.5725,11.3998,11.5213,10000.0],["2006-09-29",12.1533,12.1533,11.2661,11.5577,8400.0],["2006-10-02",11.497,11.6975,11.497,11.661,11100.0],["2006-10-03",11.655,12.3659,11.576,12.2322,7000.0],["2006-10-04",11.7887,12.2444,11.7157,12.2444,22700.0],["2006-10-05",12.1472,12.1533,11.2721,11.6185,21600.0],["2006-10-06",11.4788,11.9102,11.4788,11.7279,2400.0],["2006-10-09",11.8494,12.0925,11.734,11.7765,4500.0],["2006-10-10",12.0196,12.1168,11.7583,11.9041,4700.0],["2006-10-11",12.1533,12.1533,11.74,11.9345,9000.0],["2006-10-12",12.0925,12.1533,11.5456,11.7097,6800.0],["2006-10-13",11.8494,11.8494,11.3572,11.6671,13600.0],["2006-10-16",11.8373,11.8555,11.5638,11.5638,4300.0],["2006-10-17",11.6489,11.9406,11.2478,11.6246,23800.0],["2006-10-18",11.6246,11.8494,11.5334,11.819,4700.0],["2006-10-19",11.6975,11.9953,11.655,11.9466,4400.0],["2006-10-20",12.0013,12.0013,11.819,11.819,1300.0],["2006-10-23",12.0013,12.0074,11.8555,12.0013,5600.0],["2006-10-24",12.0013,12.2322,12.0013,12.1958,8300.0],["2006-10-25",12.0925,12.2687,12.0013,12.0013,5000.0],["2006-10-26",12.214,12.3052,11.576,11.9466,11600.0],["2006-10-27",11.6428,12.056,11.6428,12.0439,3900.0],["2006-10-30",11.9223,12.1229,11.7157,11.8494,2400.0],["2006-10-31",12.0803,12.0803,11.7643,11.8494,2100.0],["2006-11-01",11.8494,11.9649,11.7157,11.7826,3400.0],["2006-11-02",11.6975,11.7765,11.6064,11.7765,10000.0],["2006-11-03",11.6124,11.898,11.5577,11.5577,2300.0],["2006-11-06",11.5577,11.7097,11.5274,11.6975,2400.0],["2006-11-07",11.5395,11.6064,11.1567,11.418,7800.0],["2006-11-08",11.5152,11.5152,11.181,11.2418,5400.0],["2006-11-09",11.0898,11.2418,11.0352,11.1628,6000.0],["2006-11-10",11.1628,11.5456,11.1506,11.5274,7100.0],["2006-11-13",11.6489,11.6489,11.4666,11.5638,3400.0],["2006-11-14",11.5638,11.8555,11.5638,11.7036,6800.0],["2006-11-15",11.892,11.898,11.576,11.898,2400.0],["2006-11-16",11.898,12.056,11.7583,11.8069,3800.0],["2006-11-17",11.6003,11.6246,11.3937,11.3937,9800.0],["2006-11-20",11.3633,11.3694,11.1506,11.3329,4700.0],["2006-11-21",11.5274,11.5274,11.2539,11.2721,3300.0],["2006-11-22",11.1871,11.3086,11.1506,11.2175,3400.0],["2006-11-24",11.1992,11.1992,10.9683,11.0898,5200.0],["2006-11-27",11.3694,11.3694,10.9744,11.2175,5700.0],["2006-11-28",11.1871,11.1871,11.0048,11.0898,4600.0],["2006-11-29",11.0898,11.2235,10.9987,11.181,4600.0],["2006-11-30",11.1081,11.1081,10.786,10.8772,10700.0],["2006-12-01",10.8468,10.9379,10.7678,10.8468,95800.0],["2006-12-04",10.9987,10.9987,10.786,10.9379,5600.0],["2006-12-05",10.8711,10.9683,10.6341,10.9379,11200.0],["2006-12-06",10.9683,10.9683,10.6766,10.9319,11900.0],["2006-12-07",10.865,10.9258,10.6706,10.9015,12100.0],["2006-12-08",10.7313,10.9501,10.7313,10.8893,14000.0],["2006-12-11",10.9319,10.9379,10.8468,10.8711,3500.0],["2006-12-12",10.8042,11.0838,10.8042,11.0412,5900.0],["2006-12-13",11.0838,11.0838,10.6949,10.8529,7000.0],["2006-12-14",10.7921,11.0838,10.7921,10.8285,9800.0],["2006-12-15",11.181,11.181,10.786,11.0291,6100.0],["2006-12-18",10.9258,10.9987,10.786,10.8164,14700.0],["2006-12-19",10.8529,11.0655,10.786,10.9805,13100.0],["2006-12-20",10.8711,10.9987,10.786,10.9987,17900.0],["2006-12-21",10.9197,10.9987,10.9136,10.9805,6700.0],["2006-12-22",10.8832,11.0048,10.7921,10.9805,3600.0],["2006-12-26",10.9501,11.0291,10.9197,10.944,3100.0],["2006-12-27",11.0291,11.0291,10.9744,10.9744,2000.0],["2006-12-28",11.0404,11.0404,10.9426,11.0221,1400.0],["2006-12-29",10.9426,11.0955,10.9181,10.9365,6400.0],["2007-01-03",10.9365,11.0343,10.9365,10.9365,10700.0],["2007-01-04",10.9365,11.0037,10.7897,11.0037,15000.0],["2007-01-05",11.0099,11.0099,10.912,10.9242,6200.0],["2007-01-08",11.0037,11.0099,10.7835,10.808,7800.0],["2007-01-09",10.8141,10.9976,10.704,10.9793,10300.0],["2007-01-10",11.0099,11.0099,10.7346,10.8264,7600.0],["2007-01-11",10.8264,10.9487,10.8264,10.9303,3900.0],["2007-01-12",10.9487,10.9487,10.8264,10.8325,6500.0],["2007-01-16",10.9548,10.9976,10.8508,10.9976,6200.0],["2007-01-17",11.0099,11.0404,10.9487,11.0099,7500.0],["2007-01-18",10.8998,10.9487,10.8569,10.8569,6800.0],["2007-01-19",10.8569,10.9976,10.8325,10.9732,4500.0],["2007-01-22",11.0037,11.0037,10.8264,10.9609,5200.0],["2007-01-23",10.9487,11.0099,10.9487,11.0099,7100.0],["2007-01-24",10.9487,11.1016,10.8937,11.1016,10000.0],["2007-01-25",11.071,11.071,10.8875,10.9242,4300.0],["2007-01-26",11.0527,11.0527,10.8569,10.9365,4000.0],["2007-01-29",11.0404,11.0466,11.0037,11.0466,4000.0],["2007-01-30",11.0099,11.0343,10.8508,10.9671,8300.0],["2007-01-31",10.8875,10.9915,10.8875,10.9548,2300.0],["2007-02-01",10.9426,10.9487,10.8264,10.8692,5800.0],["2007-02-02",10.8386,10.8386,10.7652,10.7958,12400.0],["2007-02-05",10.7407,10.9793,10.7407,10.8998,6100.0],["2007-02-06",10.9915,10.9915,10.8631,10.9365,3000.0],["2007-02-07",10.9365,11.0037,10.7102,10.9365,9300.0],["2007-02-08",10.9915,11.0099,10.8569,10.8936,4800.0],["2007-02-09",11.0037,11.0099,10.912,10.9365,3300.0],["2007-02-12",11.0099,11.0099,10.8508,10.8814,6600.0],["2007-02-13",10.8508,11.0099,10.8141,10.8264,6600.0],["2007-02-14",10.808,10.8998,10.7897,10.808,4000.0],["2007-02-15",10.8937,10.8998,10.7774,10.7958,3900.0],["2007-02-16",10.8692,10.912,10.7407,10.7713,9500.0],["2007-02-20",10.8508,10.8569,10.6979,10.7224,16100.0],["2007-02-21",10.7163,10.8325,10.704,10.8264,7800.0],["2007-02-22",10.8875,10.8875,10.753,10.8692,5000.0],["2007-02-23",10.7897,10.9365,10.704,10.9365,7700.0],["2007-02-26",10.857,10.857,10.7346,10.7469,11500.0],["2007-02-27",10.9426,10.9426,10.753,10.8508,8500.0],["2007-02-28",10.704,10.8753,10.5572,10.8753,10700.0],["2007-03-01",10.8753,10.8753,10.5878,10.6979,4900.0],["2007-03-02",10.5511,10.7163,10.5511,10.7163,3500.0],["2007-03-05",10.5511,10.704,10.5389,10.5389,5300.0],["2007-03-06",10.5695,10.6918,10.5695,10.6184,2500.0],["2007-03-07",10.6857,10.7407,10.4288,10.6245,8600.0],["2007-03-08",10.4838,10.7407,10.4838,10.6735,6100.0],["2007-03-09",10.5083,10.7774,10.5083,10.5817,5000.0],["2007-03-12",10.6062,10.8631,10.4349,10.4533,9300.0],["2007-03-13",10.6799,10.6861,10.4212,10.4582,6700.0],["2007-03-14",10.4582,10.4643,9.9285,10.2611,31000.0],["2007-03-15",10.4274,10.4397,10.2241,10.3165,19200.0],["2007-03-16",10.4274,10.723,10.1995,10.4767,13900.0],["2007-03-19",10.643,10.6738,10.5383,10.643,12800.0],["2007-03-20",10.5444,10.5752,10.3042,10.4397,22600.0],["2007-03-21",10.3042,10.4705,10.2919,10.4089,10400.0],["2007-03-22",10.3227,10.4643,10.2488,10.3966,25400.0],["2007-03-23",10.4643,10.5198,10.2549,10.4459,14600.0],["2007-03-26",10.372,10.606,10.2919,10.606,13900.0],["2007-03-27",10.3966,10.5998,10.1872,10.4335,12800.0],["2007-03-28",10.4089,10.5198,10.3473,10.5198,2100.0],["2007-03-29",10.4397,10.4459,10.3596,10.3843,7300.0],["2007-03-30",10.2672,10.4828,10.2426,10.4705,12700.0],["2007-04-02",10.5567,10.5937,10.3535,10.5259,12700.0],["2007-04-03",10.5198,10.6122,10.3966,10.569,7600.0],["2007-04-04",10.5013,10.5259,10.4397,10.4459,7200.0],["2007-04-05",10.298,10.4705,10.298,10.4335,5700.0],["2007-04-09",10.3658,10.4705,10.2241,10.4274,10300.0],["2007-04-10",10.2672,10.372,10.2611,10.2857,7500.0],["2007-04-11",10.3904,10.723,10.2857,10.5506,19500.0],["2007-04-12",10.4705,10.5321,10.3781,10.452,8800.0],["2007-04-13",10.5259,10.6799,10.5136,10.6799,6600.0],["2007-04-16",10.8832,10.8832,10.372,10.8832,10700.0],["2007-04-17",10.9509,11.0433,10.8647,10.9755,14100.0],["2007-04-18",11.0556,11.1295,11.0371,11.1295,15700.0],["2007-04-19",11.0864,11.1172,10.606,11.1172,12300.0],["2007-04-20",11.0864,11.1172,10.9571,11.0864,10500.0],["2007-04-23",11.0063,11.1418,11.0063,11.0864,3400.0],["2007-04-24",11.0063,11.1295,10.76,10.9016,18600.0],["2007-04-25",10.8339,11.0371,10.8339,10.9632,10000.0],["2007-04-26",11.0002,11.0802,10.6306,10.9016,7800.0],["2007-04-27",11.0002,11.0002,10.6984,10.8955,5300.0],["2007-04-30",11.0125,11.0125,10.7908,10.8092,7400.0],["2007-05-01",10.7415,11.0248,10.7415,10.9386,4600.0],["2007-05-02",10.8585,11.0063,10.8462,10.877,4500.0],["2007-05-03",11.0248,11.0556,10.9571,11.0495,12300.0],["2007-05-04",11.0556,11.0556,10.6922,10.8524,7300.0],["2007-05-07",11.0187,11.0495,10.7785,11.0063,5100.0],["2007-05-08",10.9016,11.0556,10.7723,11.0063,10300.0],["2007-05-09",11.0556,11.0556,10.9324,11.0002,5700.0],["2007-05-10",11.0556,11.0556,10.7969,10.9201,5200.0],["2007-05-11",10.994,10.994,10.9201,10.9263,6700.0],["2007-05-14",10.994,11.0556,10.8093,10.914,12700.0],["2007-05-15",10.994,10.994,10.7785,10.8339,7800.0],["2007-05-16",10.9078,11.0556,10.84,11.0063,19100.0],["2007-05-17",10.9078,11.0495,10.9078,11.0063,2200.0],["2007-05-18",11.0556,11.0556,10.9448,11.031,5700.0],["2007-05-21",10.9694,11.0864,10.9016,11.0864,10200.0],["2007-05-22",10.9324,11.4252,10.9324,11.302,20400.0],["2007-05-23",11.1418,11.4005,11.0926,11.2466,55800.0],["2007-05-24",11.1788,11.3944,11.1788,11.2712,9800.0],["2007-05-25",11.2712,11.4067,11.2465,11.3636,9000.0],["2007-05-29",11.2158,11.3328,10.914,11.0063,19300.0],["2007-05-30",11.1111,11.1603,10.7908,10.8708,10000.0],["2007-05-31",10.8031,11.2835,10.7846,11.2835,14800.0],["2007-06-01",11.2712,11.2958,11.1295,11.2342,6700.0],["2007-06-04",11.0803,11.2527,11.0803,11.2527,9800.0],["2007-06-05",11.3513,11.3513,11.1172,11.2219,3900.0],["2007-06-06",11.3205,11.3636,11.1665,11.2773,10800.0],["2007-06-07",11.2096,11.3759,11.185,11.185,14900.0],["2007-06-08",11.2096,11.2527,11.0864,11.1788,9500.0],["2007-06-11",11.0741,11.111,10.9571,10.9817,8900.0],["2007-06-12",10.9324,11.0618,10.7661,11.0002,10800.0],["2007-06-13",11.111,11.111,10.877,10.877,4700.0],["2007-06-14",10.9571,10.9571,10.7846,10.9016,5200.0],["2007-06-15",10.7785,11.1973,10.7785,11.1726,8400.0],["2007-06-18",11.3451,11.3451,10.9016,10.9386,9600.0],["2007-06-19",10.8277,11.265,10.8277,11.0864,4500.0],["2007-06-20",10.994,11.0926,10.8339,10.9509,7300.0],["2007-06-21",10.7661,10.8585,10.5629,10.8585,5900.0],["2007-06-22",10.7969,10.7969,10.6553,10.7169,900.0],["2007-06-25",10.8708,10.8708,10.6368,10.6368,6200.0],["2007-06-26",10.7785,10.914,10.6245,10.7785,7700.0],["2007-06-27",10.8516,11.0066,10.8516,10.9446,4600.0],["2007-06-28",10.9446,10.9446,10.709,10.9198,6500.0],["2007-06-29",10.9446,11.0066,10.709,11.0066,13500.0],["2007-07-02",11.1183,11.1617,10.9446,11.1617,8500.0],["2007-07-03",11.1617,11.1617,11.1121,11.1121,2500.0],["2007-07-05",11.1617,11.1617,11.0811,11.1555,5600.0],["2007-07-06",11.1617,11.1617,11.0377,11.0439,5600.0],["2007-07-09",11.1245,11.1245,10.9942,11.0439,3600.0],["2007-07-10",10.9198,11.0687,10.8516,10.9198,4400.0],["2007-07-11",11.0563,11.1493,11.0563,11.1245,5900.0],["2007-07-12",11.1617,11.1617,11.0067,11.0749,11300.0],["2007-07-13",10.9942,11.0811,10.7586,11.0811,8000.0],["2007-07-16",11.0997,11.0997,10.8826,11.0501,3700.0],["2007-07-17",11.0997,11.0997,10.8082,10.895,13500.0],["2007-07-18",10.8578,10.988,10.7462,10.988,18300.0],["2007-07-19",10.926,11.0377,10.8516,10.9818,13000.0],["2007-07-20",10.802,11.0066,10.802,10.9694,2800.0],["2007-07-23",11.0935,11.0935,10.8082,10.8578,15800.0],["2007-07-24",10.9384,10.9756,10.8516,10.864,3600.0],["2007-07-25",10.7958,10.895,10.7958,10.8516,4500.0],["2007-07-26",10.926,10.926,10.7214,10.7648,4800.0],["2007-07-27",10.6966,10.833,10.6036,10.6036,5800.0],["2007-07-30",10.8702,10.8702,10.6346,10.8454,12800.0],["2007-07-31",10.6408,10.957,10.6408,10.9384,8600.0],["2007-08-01",10.895,10.9136,10.8144,10.8578,2200.0],["2007-08-02",10.74,10.9136,10.7338,10.7834,2300.0],["2007-08-03",10.6842,10.7896,10.5416,10.7896,8300.0],["2007-08-06",10.8454,10.8454,10.399,10.616,9000.0],["2007-08-07",10.74,10.9942,10.5168,10.9942,8400.0],["2007-08-08",10.8764,11.1369,10.8082,11.0997,14600.0],["2007-08-09",10.6036,11.3973,10.6036,11.2671,12700.0],["2007-08-10",11.4097,11.4097,10.8578,10.8578,7300.0],["2007-08-13",11.0811,11.2051,10.6346,11.0253,15700.0],["2007-08-14",10.9136,11.0873,10.6532,11.0873,5500.0],["2007-08-15",10.6966,11.0439,10.6656,10.9632,3000.0],["2007-08-16",10.9632,11.0253,10.6036,10.7586,7600.0],["2007-08-17",10.7586,11.0315,10.368,10.5726,15300.0],["2007-08-20",10.7152,10.7152,10.5416,10.5478,2500.0],["2007-08-21",10.7586,10.9818,10.7028,10.864,9100.0],["2007-08-22",10.8702,10.9074,10.5664,10.895,5600.0],["2007-08-23",11.0129,11.0129,10.4796,10.6842,12000.0],["2007-08-24",10.6718,10.9198,10.6656,10.833,4800.0],["2007-08-27",10.6718,10.6842,10.585,10.6036,2000.0],["2007-08-28",10.4858,10.8888,10.4858,10.8578,15700.0],["2007-08-29",10.8702,10.8702,10.5416,10.7276,71000.0],["2007-08-30",10.6656,10.7276,10.6656,10.6656,1500.0],["2007-08-31",10.7896,10.7896,10.616,10.6842,12500.0],["2007-09-04",10.7834,10.8268,10.6842,10.6966,3400.0],["2007-09-05",10.7772,10.7896,10.5912,10.6408,7300.0],["2007-09-06",10.5726,10.6222,10.5106,10.554,9400.0],["2007-09-07",10.6284,10.6284,10.5106,10.5292,3500.0],["2007-09-10",10.6098,10.6346,10.5106,10.5602,7500.0],["2007-09-11",10.5168,10.7462,10.5106,10.6842,46600.0],["2007-09-12",10.7276,10.7462,10.6222,10.7028,6100.0],["2007-09-13",10.7648,10.7648,10.5416,10.5974,5400.0],["2007-09-14",10.5106,10.5726,10.5106,10.5416,7100.0],["2007-09-17",10.5416,10.5602,10.492,10.492,5000.0],["2007-09-18",10.4982,10.6594,10.4052,10.4796,7900.0],["2007-09-19",10.4114,10.6656,10.3556,10.5416,16600.0],["2007-09-20",10.4362,10.4982,10.4052,10.492,10600.0],["2007-09-21",10.3866,10.5974,10.3866,10.5974,8200.0],["2007-09-24",10.5416,10.5602,10.4796,10.5292,2900.0],["2007-09-25",10.6594,10.6594,10.5168,10.5478,5100.0],["2007-09-26",10.4279,10.6714,10.4279,10.5028,4900.0],["2007-09-27",10.4716,10.6777,10.4716,10.6714,7600.0],["2007-09-28",10.534,10.5528,10.4591,10.5153,12300.0],["2007-10-01",10.4404,10.7838,10.4092,10.7838,19600.0],["2007-10-02",10.6589,10.7588,10.5403,10.6652,9200.0],["2007-10-03",10.7463,10.7963,10.6152,10.7963,5900.0],["2007-10-04",10.7963,10.8025,10.4716,10.6652,8700.0],["2007-10-05",10.6527,10.6652,10.534,10.6652,2300.0],["2007-10-08",10.5403,10.6839,10.5403,10.6152,2100.0],["2007-10-09",10.6527,10.7401,10.5653,10.609,6200.0],["2007-10-10",10.7713,10.7838,10.584,10.7776,9200.0],["2007-10-11",10.634,10.7901,10.4341,10.6839,22600.0],["2007-10-12",10.7901,10.7901,10.4841,10.6902,8500.0],["2007-10-15",10.7776,10.7776,10.5528,10.5528,7400.0],["2007-10-16",10.6714,10.7526,10.5028,10.6277,9000.0],["2007-10-17",10.6027,10.7526,10.5216,10.6839,3500.0],["2007-10-18",10.5528,10.6402,10.5278,10.5653,7800.0],["2007-10-19",10.5216,10.584,10.4966,10.5028,4900.0],["2007-10-22",10.534,10.5528,10.4841,10.4841,3300.0],["2007-10-23",10.4591,10.5778,10.4279,10.5528,8700.0],["2007-10-24",10.5902,10.5902,10.4716,10.5403,6000.0],["2007-10-25",10.5715,10.5715,10.4966,10.5528,4900.0],["2007-10-26",10.4216,10.4903,10.4216,10.4903,9400.0],["2007-10-29",10.4092,10.5403,10.303,10.3155,24000.0],["2007-10-30",10.2905,10.4903,10.1094,10.4841,8700.0],["2007-10-31",10.4903,10.609,10.2718,10.5653,12600.0],["2007-11-01",10.5528,10.5528,10.3217,10.3217,5200.0],["2007-11-02",10.4591,10.4591,10.2593,10.2655,11500.0],["2007-11-05",10.303,10.303,10.0657,10.1157,8600.0],["2007-11-06",10.1032,10.1844,10.0532,10.0907,10800.0],["2007-11-07",10.0532,10.1719,9.8784,9.9596,12500.0],["2007-11-08",9.8971,9.9908,9.716,9.9783,12300.0],["2007-11-09",10.1781,10.2468,9.9096,10.2031,9300.0],["2007-11-12",9.9908,10.353,9.8534,10.0283,3800.0],["2007-11-13",9.8971,10.1719,9.8971,10.1719,12200.0],["2007-11-14",10.0845,10.1656,10.0532,10.0782,9700.0],["2007-11-15",10.047,10.1094,10.0095,10.0095,3700.0],["2007-11-16",10.1656,10.1781,9.8534,10.1469,7500.0],["2007-11-19",10.1469,10.1469,9.9221,9.9846,8200.0],["2007-11-20",10.1844,10.303,9.8534,9.8534,15200.0],["2007-11-21",9.8846,10.303,9.8722,10.2468,5100.0],["2007-11-23",10.303,10.4529,9.9845,10.328,4600.0],["2007-11-26",10.3093,10.328,9.9221,10.0657,9400.0],["2007-11-27",9.9783,10.1531,9.9283,10.1531,6800.0],["2007-11-28",10.3342,10.3967,10.1906,10.278,1500.0],["2007-11-29",10.072,10.2905,9.997,10.047,10800.0],["2007-11-30",9.9908,10.1844,9.8722,9.9096,7400.0],["2007-12-03",9.8534,9.9408,9.8534,9.8722,9600.0],["2007-12-04",9.9284,9.9284,9.8534,9.8846,1900.0],["2007-12-05",9.8409,10.0283,9.8097,9.9221,13100.0],["2007-12-06",10.0158,10.0158,9.8846,9.9658,3500.0],["2007-12-07",9.8971,10.0907,9.8971,10.0907,12200.0],["2007-12-10",9.9783,10.0907,9.9783,10.0532,1700.0],["2007-12-11",10.0158,10.1157,10.0158,10.0283,2100.0],["2007-12-12",9.9721,9.9845,9.8659,9.8659,3300.0],["2007-12-13",9.8659,9.8659,9.741,9.791,4900.0],["2007-12-14",9.8597,9.9783,9.6661,9.9783,14100.0],["2007-12-17",9.9908,9.9908,9.766,9.7847,2900.0],["2007-12-18",9.8035,9.9284,9.716,9.741,6500.0],["2007-12-19",9.6661,9.8597,9.6661,9.741,700.0],["2007-12-20",9.6661,9.8597,9.6474,9.8035,3600.0],["2007-12-21",9.7847,9.9284,9.6786,9.8347,12000.0],["2007-12-24",9.6973,10.022,9.6848,9.8846,3600.0],["2007-12-26",9.7785,9.997,9.7722,9.9533,4400.0],["2007-12-27",10.0672,10.0672,9.7212,10.0672,6900.0],["2007-12-28",9.9854,10.2056,9.9728,10.1616,7800.0],["2007-12-31",10.2434,10.2434,9.7526,9.7526,13300.0],["2008-01-02",9.9603,10.0295,9.7086,9.9351,7200.0],["2008-01-03",9.8218,9.8218,9.7023,9.7023,6300.0],["2008-01-04",9.696,10.042,9.5953,9.8596,16400.0],["2008-01-07",9.0479,9.6645,8.9284,9.6582,30400.0],["2008-01-08",9.7652,9.8407,9.7274,9.8407,4600.0],["2008-01-09",9.7526,9.7526,9.6582,9.6582,11000.0],["2008-01-10",9.8344,9.9791,9.8344,9.9665,6100.0],["2008-01-11",9.803,9.8155,9.6331,9.8155,4100.0],["2008-01-14",9.6394,10.0483,9.6016,9.9036,3900.0],["2008-01-15",10.1301,10.1301,9.438,9.8973,18700.0],["2008-01-16",10.1113,10.2434,9.4946,10.0735,7000.0],["2008-01-17",10.2245,10.2245,9.5576,10.0483,12300.0],["2008-01-18",9.8218,9.9036,9.7023,9.847,3300.0],["2008-01-22",9.6268,9.7463,9.2807,9.6079,5500.0],["2008-01-23",9.5701,9.6268,9.438,9.5324,7800.0],["2008-01-24",9.5953,9.6771,9.4254,9.6268,9100.0],["2008-01-25",9.5953,9.6582,9.5198,9.6582,8900.0],["2008-01-28",9.6771,9.6771,9.5387,9.6456,6300.0],["2008-01-29",9.6268,9.7904,9.2807,9.7526,7900.0],["2008-01-30",9.7526,9.7526,9.5639,9.6205,6700.0],["2008-01-31",9.7337,9.7526,9.6268,9.7023,3500.0],["2008-02-01",9.7526,9.8533,9.6582,9.8092,6500.0],["2008-02-04",9.7841,9.7967,9.4758,9.6331,5900.0],["2008-02-05",9.6708,9.6708,9.5639,9.6268,6600.0],["2008-02-06",9.5072,9.5072,9.3625,9.4003,4800.0],["2008-02-07",9.3185,9.8092,9.2807,9.7023,16200.0],["2008-02-08",9.7023,9.7023,9.2807,9.5639,10600.0],["2008-02-11",9.6645,9.6645,9.3562,9.5135,11100.0],["2008-02-12",9.3625,9.5701,9.2807,9.5135,16900.0],["2008-02-13",9.4317,9.6268,9.287,9.545,8300.0],["2008-02-14",9.4758,9.6079,9.3185,9.6079,5500.0],["2008-02-15",9.6142,9.6457,9.394,9.394,2300.0],["2008-02-19",9.3625,9.4569,9.2807,9.2996,8200.0],["2008-02-20",9.3499,9.4128,9.2807,9.4128,5100.0],["2008-02-21",9.3185,9.4443,9.2933,9.3688,1600.0],["2008-02-22",9.3751,9.5953,9.3122,9.5135,15500.0],["2008-02-25",9.5135,9.5135,9.3499,9.5072,2600.0],["2008-02-26",9.5639,9.6142,9.287,9.6142,13900.0],["2008-02-27",9.7463,9.7526,9.6519,9.7274,3800.0],["2008-02-28",9.7598,10.0135,9.7598,9.931,8500.0],["2008-02-29",9.8295,9.8295,9.7281,9.7661,6600.0],["2008-03-03",9.7344,9.7408,9.6139,9.6139,1900.0],["2008-03-04",9.7091,9.7154,9.3603,9.4047,3600.0],["2008-03-05",9.2842,9.6647,9.2842,9.5505,7100.0],["2008-03-06",9.5759,9.5759,9.43,9.4744,3200.0],["2008-03-07",9.4554,9.4998,9.3793,9.4998,1900.0],["2008-03-10",9.411,9.4681,9.2715,9.449,6900.0],["2008-03-11",9.43,9.5442,9.3222,9.5315,7500.0],["2008-03-12",9.4047,9.5125,9.3856,9.5061,4800.0],["2008-03-13",9.4808,9.5188,9.2778,9.5188,11000.0],["2008-03-14",9.392,9.5188,9.3539,9.4808,6100.0],["2008-03-17",9.2905,9.5061,9.2651,9.5061,16700.0],["2008-03-18",9.7788,9.7788,9.4173,9.5632,3000.0],["2008-03-19",9.392,9.6647,9.392,9.5886,6000.0],["2008-03-20",9.5188,9.5569,9.392,9.5569,6900.0],["2008-03-24",9.6647,9.671,9.3666,9.5061,9700.0],["2008-03-25",9.5125,9.671,9.4934,9.6647,10900.0],["2008-03-26",9.5759,9.5759,9.3603,9.4681,6800.0],["2008-03-27",9.6076,9.671,9.5632,9.5695,5000.0],["2008-03-28",9.5632,9.5759,9.5251,9.5759,1300.0],["2008-03-31",9.5822,9.6203,9.3603,9.5188,9000.0],["2008-04-01",9.671,9.671,9.5188,9.6583,4000.0],["2008-04-02",9.5632,9.7408,9.5632,9.7344,3600.0],["2008-04-03",9.6076,9.7725,9.5695,9.5695,4500.0],["2008-04-04",9.893,9.893,9.4871,9.5759,2000.0],["2008-04-07",9.43,9.7788,9.43,9.7788,13300.0],["2008-04-08",9.671,9.7661,9.392,9.6583,5500.0],["2008-04-09",9.5949,9.9817,9.5949,9.9817,11500.0],["2008-04-10",10.0198,10.2354,10.0198,10.1657,7400.0],["2008-04-11",10.1276,10.1276,9.9183,9.9183,4700.0],["2008-04-14",9.7725,10.21,9.7725,10.0198,3600.0],["2008-04-15",10.2544,10.2544,9.6773,9.6837,8700.0],["2008-04-16",9.9374,10.1276,9.4554,9.4617,12600.0],["2008-04-17",9.5569,9.8803,9.5569,9.8803,4400.0],["2008-04-18",9.9374,10.2925,9.8613,10.0642,3300.0],["2008-04-21",10.1466,10.1466,9.912,9.9183,1400.0],["2008-04-22",10.0135,10.1466,9.8486,10.1466,7200.0],["2008-04-23",10.2418,10.4637,10.0071,10.0959,14100.0],["2008-04-24",10.2227,10.3559,9.8613,9.8613,4100.0],["2008-04-25",10.0578,10.3876,10.0261,10.172,5700.0],["2008-04-28",10.1466,10.1466,9.8676,9.9817,2700.0],["2008-04-29",10.1149,10.1149,9.893,9.893,7000.0],["2008-04-30",9.8739,10.0705,9.8676,10.0705,3400.0],["2008-05-01",10.0705,10.0705,9.9627,9.9627,1900.0],["2008-05-02",9.8613,9.95,9.7788,9.7852,6700.0],["2008-05-05",9.7344,9.8866,9.7344,9.8486,3500.0],["2008-05-06",9.8739,9.8739,9.5251,9.5632,13400.0],["2008-05-07",9.7598,9.7915,9.5759,9.5822,8300.0],["2008-05-08",9.6837,9.69,9.5125,9.69,96300.0],["2008-05-09",9.6076,9.6076,9.5125,9.6012,7900.0],["2008-05-12",9.6203,9.6203,9.4554,9.4681,9000.0],["2008-05-13",9.671,9.671,9.449,9.5188,8300.0],["2008-05-14",9.4808,9.5505,9.449,9.4554,5600.0],["2008-05-15",9.3603,9.5442,9.3603,9.5251,4900.0],["2008-05-16",9.5125,9.6583,9.4237,9.5061,6000.0],["2008-05-19",9.6139,9.6139,9.3856,9.4554,9900.0],["2008-05-20",9.449,9.5251,9.3603,9.4617,6800.0],["2008-05-21",9.3793,9.5632,9.3793,9.4934,7500.0],["2008-05-22",9.5125,9.5125,9.4427,9.4427,3500.0],["2008-05-23",9.4934,9.4998,9.411,9.4744,3000.0],["2008-05-27",9.5061,9.5251,9.3856,9.5061,5900.0],["2008-05-28",9.4808,9.5061,9.3286,9.3793,9000.0],["2008-05-29",9.3349,9.4237,9.2715,9.2715,8400.0],["2008-05-30",9.4047,9.4617,9.2588,9.3539,6100.0],["2008-06-02",9.4237,9.4237,9.2398,9.2651,5100.0],["2008-06-03",9.3476,9.3793,9.2905,9.3349,2700.0],["2008-06-04",9.3032,9.4173,9.2017,9.4173,18700.0],["2008-06-05",9.3286,9.4934,9.3286,9.4681,4700.0],["2008-06-06",9.5061,9.5125,9.3539,9.4744,10300.0],["2008-06-09",9.4617,9.671,9.3603,9.6647,13900.0],["2008-06-10",9.671,9.9627,9.4173,9.8359,20200.0],["2008-06-11",9.8866,10.0452,9.5569,10.0071,6800.0],["2008-06-12",9.9881,10.0832,9.9437,10.0388,7500.0],["2008-06-13",9.652,10.1466,9.652,10.0261,10300.0],["2008-06-16",9.8549,10.3876,9.8549,10.0452,28900.0],["2008-06-17",9.9564,9.9817,9.5505,9.5695,12300.0],["2008-06-18",9.6583,9.6583,9.4998,9.5632,3900.0],["2008-06-19",9.4744,9.6393,9.4744,9.6393,5000.0],["2008-06-20",9.4554,9.6393,9.4554,9.4871,6800.0],["2008-06-23",9.4744,9.6583,9.449,9.5949,3100.0],["2008-06-24",9.5061,9.6203,9.3856,9.6203,9100.0],["2008-06-25",9.5442,9.6139,9.4173,9.6012,7000.0],["2008-06-26",9.5635,9.6339,9.5316,9.538,5400.0],["2008-06-27",9.6019,9.6211,9.3014,9.5252,8600.0],["2008-06-30",9.5571,9.5571,9.3142,9.3142,8700.0],["2008-07-01",9.2695,9.3781,9.2695,9.2886,5000.0],["2008-07-02",9.3014,9.4612,9.2695,9.2695,7600.0],["2008-07-03",9.2695,9.3078,9.2247,9.2567,2700.0],["2008-07-07",9.3973,9.3973,9.116,9.2503,8200.0],["2008-07-08",9.3717,9.3909,9.1991,9.2503,1100.0],["2008-07-09",9.1672,9.3845,9.148,9.2695,10700.0],["2008-07-10",9.4101,9.5571,9.2055,9.3717,7700.0],["2008-07-11",9.327,9.327,9.0393,9.0457,6000.0],["2008-07-14",9.2119,9.2567,9.0777,9.148,3200.0],["2008-07-15",9.2439,9.2822,8.9498,9.1608,13700.0],["2008-07-16",9.2823,9.2886,8.9498,9.2439,3000.0],["2008-07-17",9.1736,9.327,9.1736,9.2119,11400.0],["2008-07-18",9.2567,9.327,9.0521,9.2823,11600.0],["2008-07-21",9.2311,9.2311,8.9498,9.001,5200.0],["2008-07-22",9.0777,9.1352,8.8859,9.1288,10800.0],["2008-07-23",9.1736,9.4165,9.1416,9.3142,4200.0],["2008-07-24",9.1864,9.1864,9.0265,9.0777,3700.0],["2008-07-25",9.2311,9.3526,9.0649,9.2886,7900.0],["2008-07-28",9.3845,9.3845,8.9818,9.116,4500.0],["2008-07-29",9.1416,9.3654,9.0649,9.3654,5500.0],["2008-07-30",9.1288,9.3845,9.1288,9.1416,3500.0],["2008-07-31",9.2375,9.4996,9.2375,9.4996,800.0],["2008-08-01",9.4357,9.4357,9.3398,9.3845,400.0],["2008-08-04",9.4868,9.5124,9.4229,9.5124,2400.0],["2008-08-05",9.506,9.5252,9.4357,9.5252,1900.0],["2008-08-06",9.5124,9.5444,9.4932,9.538,4100.0],["2008-08-07",9.3973,9.4357,9.3462,9.4229,1700.0],["2008-08-08",9.4421,9.4421,9.116,9.2759,10100.0],["2008-08-11",9.4229,9.5891,9.4101,9.4804,5600.0],["2008-08-12",9.3654,9.3781,9.3078,9.3398,3700.0],["2008-08-13",9.2375,9.3206,9.2375,9.3206,600.0],["2008-08-14",9.3334,9.5316,9.2759,9.359,4000.0],["2008-08-15",9.3398,9.4293,9.18,9.3526,6200.0],["2008-08-18",9.2567,9.2695,9.0138,9.1416,17200.0],["2008-08-19",9.0457,9.0777,8.9818,9.0329,4900.0],["2008-08-20",8.9946,9.0074,8.8539,8.8859,36200.0],["2008-08-21",8.969,8.969,8.822,8.9306,8300.0],["2008-08-22",8.8923,9.0393,8.8859,9.0074,4200.0],["2008-08-25",9.1033,9.2375,8.8859,9.1736,6300.0],["2008-08-26",9.2055,9.295,9.2055,9.2375,3200.0],["2008-08-27",9.2375,9.2375,9.001,9.148,1700.0],["2008-08-28",9.148,9.148,8.9115,8.9754,8600.0],["2008-08-29",8.9754,9.0585,8.9498,9.0138,4000.0],["2008-09-02",8.9882,9.2695,8.9818,9.2247,6100.0],["2008-09-03",9.1033,9.1544,9.0393,9.0649,3500.0],["2008-09-04",9.1288,9.3717,9.0074,9.1736,10600.0],["2008-09-05",9.3334,9.3334,8.9882,9.0201,9000.0],["2008-09-08",9.0457,9.2119,9.001,9.0393,7600.0],["2008-09-09",9.1096,9.3334,9.0201,9.2503,5500.0],["2008-09-10",9.1096,9.1928,9.0905,9.1608,5600.0],["2008-09-11",9.1736,9.1736,8.9562,9.0457,8800.0],["2008-09-12",9.0457,9.148,8.9882,9.0329,1600.0],["2008-09-15",9.0329,9.1224,8.9179,8.9818,8500.0],["2008-09-16",9.0138,9.0201,8.9498,9.0201,4000.0],["2008-09-17",8.9626,8.9818,8.9307,8.937,7700.0],["2008-09-18",8.9179,8.9882,8.9179,8.9306,10900.0],["2008-09-19",9.1544,9.1544,8.9179,9.0329,9900.0],["2008-09-22",9.1288,9.1288,8.9179,8.9179,10400.0],["2008-09-23",8.9179,8.9498,8.8475,8.8667,14200.0],["2008-09-24",8.822,8.9179,8.822,8.8348,2800.0],["2008-09-25",8.9498,8.9562,8.79,8.8028,18700.0],["2008-09-26",8.8744,8.9066,8.8679,8.8679,2600.0],["2008-09-29",8.8679,8.8679,7.9005,7.9005,2400.0],["2008-09-30",8.3326,8.3326,7.9328,7.9844,23600.0],["2008-10-01",8.0618,8.5068,7.9328,8.481,12700.0],["2008-10-02",8.5326,8.5326,8.3778,8.3778,4100.0],["2008-10-03",8.5842,8.5842,7.9328,7.9328,8900.0],["2008-10-06",7.8231,7.836,6.6106,6.8428,37800.0],["2008-10-07",7.0686,7.6232,7.0686,7.333,15100.0],["2008-10-08",7.2427,7.4362,7.0621,7.2491,16400.0],["2008-10-09",7.2878,7.2878,6.8686,7.1008,29600.0],["2008-10-10",6.8428,7.1588,6.8364,7.1524,20700.0],["2008-10-13",7.2298,7.8941,7.0814,7.7393,17100.0],["2008-10-14",8.0037,8.3842,7.7393,8.0231,17700.0],["2008-10-15",8.2552,8.2617,7.6748,7.6748,8400.0],["2008-10-16",7.8683,8.0037,7.1395,7.3136,8700.0],["2008-10-17",7.2685,7.3652,7.2491,7.2878,6600.0],["2008-10-20",7.1911,7.5071,7.1524,7.5071,5200.0],["2008-10-21",7.3588,7.3588,6.888,7.1717,20300.0],["2008-10-22",7.0428,7.262,6.9202,7.017,10600.0],["2008-10-23",7.1008,7.2233,7.0943,7.1395,5400.0],["2008-10-24",7.0943,7.1588,7.0105,7.1395,9000.0],["2008-10-27",7.0943,7.1653,6.9267,7.1137,6000.0],["2008-10-28",7.1008,7.2749,7.0943,7.2556,8200.0],["2008-10-29",7.2878,7.4168,7.2878,7.4168,6500.0],["2008-10-30",7.4749,7.7393,7.4168,7.5136,5000.0],["2008-10-31",7.2814,7.7393,7.1201,7.7393,15800.0],["2008-11-03",7.6038,7.6038,7.4813,7.6038,7200.0],["2008-11-04",7.4233,7.7264,7.4168,7.6748,7100.0],["2008-11-05",6.7719,7.3201,6.7719,7.1588,26700.0],["2008-11-06",7.1653,7.3136,7.1653,7.3136,2300.0],["2008-11-07",7.1588,7.462,7.1588,7.3781,3100.0],["2008-11-10",7.5007,7.5007,7.1717,7.2878,6200.0],["2008-11-11",7.0943,7.1588,7.0943,7.1588,4300.0],["2008-11-12",7.1588,7.2427,7.0041,7.0363,4900.0],["2008-11-13",6.8235,7.204,6.8041,7.1782,6800.0],["2008-11-14",7.1782,7.2427,6.9009,7.2427,9100.0],["2008-11-17",7.204,7.3717,6.8557,6.8557,4300.0],["2008-11-18",7.0299,7.3007,6.9912,7.1266,8300.0],["2008-11-19",7.0943,7.4039,6.8751,7.333,9400.0],["2008-11-20",7.133,7.4104,6.9331,7.0815,5000.0],["2008-11-21",6.9718,7.0943,6.8815,6.888,20000.0],["2008-11-24",6.8686,7.1395,6.8686,6.946,10800.0],["2008-11-25",7.0685,7.204,6.7783,6.9718,19600.0],["2008-11-26",6.8428,7.2556,6.8428,7.2556,13400.0],["2008-11-28",7.1588,7.2556,7.0943,7.2491,2900.0],["2008-12-01",7.1588,7.2556,7.0621,7.0621,6600.0],["2008-12-02",7.2104,7.2233,6.8751,6.9396,10000.0],["2008-12-03",7.0943,7.204,7.0943,7.1072,4300.0],["2008-12-04",7.1072,7.2556,6.8686,7.0943,30100.0],["2008-12-05",7.2427,7.2491,7.1008,7.1008,3600.0],["2008-12-08",7.1588,7.2233,7.0943,7.1588,28500.0],["2008-12-09",7.1717,7.1717,7.1072,7.1717,7700.0],["2008-12-10",7.1717,7.2685,7.0943,7.1975,15300.0],["2008-12-11",7.2298,7.262,7.133,7.262,2800.0],["2008-12-12",7.1588,7.262,7.1266,7.262,2900.0],["2008-12-15",7.2233,7.2878,7.1911,7.2878,10600.0],["2008-12-16",7.2814,7.333,7.1782,7.333,15000.0],["2008-12-17",7.2814,7.3523,7.2233,7.3523,8500.0],["2008-12-18",7.3975,7.462,7.3588,7.4297,5500.0],["2008-12-19",7.4168,7.7264,7.3265,7.5523,13800.0],["2008-12-22",7.6167,7.7199,7.5781,7.7006,16400.0],["2008-12-23",7.7264,7.8231,7.7264,7.8231,11600.0],["2008-12-24",7.8231,7.8231,7.4297,7.6554,2000.0],["2008-12-26",7.7457,7.836,7.4555,7.836,6000.0],["2008-12-29",7.8399,7.9181,7.6575,7.8204,6500.0],["2008-12-30",7.7422,7.8856,7.6379,7.8725,10300.0],["2008-12-31",7.9312,7.9638,7.866,7.8856,5900.0],["2009-01-02",7.8204,7.9833,7.8204,7.9638,6800.0],["2009-01-05",8.0029,8.0029,7.6249,7.69,13700.0],["2009-01-06",7.6249,7.8204,7.6249,7.8204,21000.0],["2009-01-07",7.6705,7.9051,7.6705,7.8269,4600.0],["2009-01-08",7.7487,7.9051,7.7226,7.853,44700.0],["2009-01-09",7.8269,7.879,7.7748,7.879,1700.0],["2009-01-12",7.9963,8.0159,7.8856,7.8856,6700.0],["2009-01-13",7.8204,7.8204,7.8204,7.8204,2900.0],["2009-01-14",7.9051,8.3352,7.8204,8.2114,11700.0],["2009-01-15",8.3222,8.7979,8.3222,8.5438,18700.0],["2009-01-16",8.7458,8.7458,8.0811,8.0811,19300.0],["2009-01-20",8.2049,8.2049,8.0224,8.0615,3200.0],["2009-01-21",8.0615,8.0615,7.8334,7.9181,7100.0],["2009-01-22",8.0615,8.1528,7.866,8.0289,7800.0],["2009-01-23",8.0289,8.1723,7.7552,7.7552,5200.0],["2009-01-26",7.6835,8.1723,7.6249,7.8074,19900.0],["2009-01-27",7.7226,7.8399,7.7226,7.8204,900.0],["2009-01-28",7.5532,7.7748,7.5532,7.6705,9200.0],["2009-01-29",7.677,7.8465,7.677,7.8139,3500.0],["2009-01-30",7.8008,7.8074,7.5923,7.6966,10700.0],["2009-02-02",7.6705,7.6705,7.664,7.664,1000.0],["2009-02-03",7.6444,7.6835,7.6184,7.664,3200.0],["2009-02-04",7.677,7.677,7.5923,7.5923,3400.0],["2009-02-05",7.6118,7.6184,7.5662,7.5727,4100.0],["2009-02-06",7.6314,7.6314,7.5793,7.5858,1600.0],["2009-02-09",7.5597,7.6379,7.4294,7.4359,5300.0],["2009-02-10",7.4554,7.5988,7.4424,7.4815,6300.0],["2009-02-11",7.7813,7.8139,7.6835,7.7813,4300.0],["2009-02-12",7.8008,8.0615,7.8008,8.055,3400.0],["2009-02-13",8.0289,8.1202,8.0289,8.1202,2900.0],["2009-02-17",8.0289,8.0289,7.5402,7.9898,8700.0],["2009-02-18",7.853,7.853,7.5076,7.8204,9100.0],["2009-02-19",7.677,7.8856,7.5271,7.8856,3400.0],["2009-02-20",7.6575,7.8856,7.5076,7.8856,8900.0],["2009-02-23",7.5662,7.7813,7.4228,7.4228,13900.0],["2009-02-24",7.4163,7.7292,7.4163,7.6314,6700.0],["2009-02-25",7.4772,7.8725,7.4772,7.7605,8100.0],["2009-02-26",7.8659,7.8659,7.4179,7.4179,5300.0],["2009-02-27",7.4114,7.721,7.3718,7.4443,4500.0],["2009-03-02",7.3587,7.3587,7.0161,7.0886,16600.0],["2009-03-03",7.1083,7.1083,6.4232,6.7592,15000.0],["2009-03-04",6.6933,6.8053,6.6274,6.6999,11600.0],["2009-03-05",6.5879,6.9766,6.4429,6.9766,17600.0],["2009-03-06",6.6603,7.0951,6.5879,6.746,12900.0],["2009-03-09",6.6142,6.6472,6.4166,6.5549,13400.0],["2009-03-10",6.5813,7.1808,6.4956,7.161,10600.0],["2009-03-11",7.4641,7.8396,7.2928,7.5629,7200.0],["2009-03-12",7.3652,7.6156,7.3257,7.5761,3500.0],["2009-03-13",7.609,7.8725,7.497,7.8725,14000.0],["2009-03-16",7.6815,7.7605,7.4772,7.5892,5600.0],["2009-03-17",7.6683,7.8989,7.6156,7.8593,6800.0],["2009-03-18",7.8132,8.1294,7.6288,7.6353,7500.0],["2009-03-19",7.9055,8.1426,7.6749,7.6749,4900.0],["2009-03-20",8.1624,8.1821,7.4509,7.6353,4700.0],["2009-03-23",7.9055,8.1031,7.4641,7.8725,3300.0],["2009-03-24",7.9911,7.9911,7.4772,7.6222,7200.0],["2009-03-25",7.7869,7.9318,7.6617,7.8,4200.0],["2009-03-26",7.8462,7.9318,7.8462,7.8989,6300.0],["2009-03-27",7.6946,7.9384,7.4575,7.9384,3800.0],["2009-03-30",7.9384,8.0701,7.8989,7.9054,4100.0],["2009-03-31",8.057,8.2283,8.0043,8.1426,4800.0],["2009-04-01",8.1163,8.136,7.7408,8.0701,5300.0],["2009-04-02",8.0438,8.136,7.9055,8.136,4600.0],["2009-04-03",7.9911,8.136,7.912,8.0767,3700.0],["2009-04-06",8.136,8.2151,8.1228,8.1228,3600.0],["2009-04-07",8.0833,8.5642,8.0833,8.4325,9800.0],["2009-04-08",8.4984,8.4984,8.4984,8.4984,300.0],["2009-04-09",8.7158,8.9002,8.3007,8.5642,9500.0],["2009-04-13",8.5642,9.0386,8.4786,8.6235,5500.0],["2009-04-14",8.7553,8.8936,8.0504,8.7289,5100.0],["2009-04-15",9.0715,9.559,8.2678,8.5642,10400.0],["2009-04-16",8.887,8.9068,8.7223,8.887,4700.0],["2009-04-17",8.8014,8.9397,8.6367,8.6367,4000.0],["2009-04-20",8.9925,8.9925,8.6367,8.7553,2100.0],["2009-04-21",8.8541,8.887,8.5313,8.5313,6200.0],["2009-04-22",8.6038,8.9002,8.6038,8.887,4400.0],["2009-04-23",8.8212,8.887,8.8212,8.8343,2100.0],["2009-04-24",8.7882,8.7948,8.5313,8.7948,2100.0],["2009-04-27",8.5642,8.8541,8.5313,8.8278,7100.0],["2009-04-28",8.887,9.0517,8.696,8.7751,18300.0],["2009-04-29",8.7816,9.1176,8.7816,9.0517,9500.0],["2009-04-30",8.9134,9.3811,8.7092,8.7355,19600.0],["2009-05-01",8.7882,9.4207,8.7619,8.8936,2700.0],["2009-05-04",8.9925,9.3218,8.9002,9.2823,32900.0],["2009-05-05",9.256,9.2691,9.0583,9.2494,3000.0],["2009-05-06",9.2494,9.4865,9.1769,9.2955,20000.0],["2009-05-07",9.3482,9.4207,8.8936,8.9266,22400.0],["2009-05-08",9.1967,9.1967,8.9266,8.9924,6100.0],["2009-05-11",9.3153,9.3284,9.1901,9.2691,24800.0],["2009-05-12",9.223,9.3021,8.9266,9.223,13900.0],["2009-05-13",9.223,9.2494,8.9266,8.999,11400.0],["2009-05-14",8.9661,9.0122,8.8673,8.9134,2000.0],["2009-05-15",8.9397,9.2164,8.9397,9.0122,19300.0],["2009-05-18",8.9266,9.0583,8.9266,9.0517,3000.0],["2009-05-19",9.111,9.2691,9.0517,9.2164,32900.0],["2009-05-20",9.2362,9.5195,9.1242,9.2757,87000.0],["2009-05-21",9.111,9.7303,9.111,9.3877,60200.0],["2009-05-22",9.2823,9.5524,9.2823,9.3877,10300.0],["2009-05-26",9.2823,9.4865,9.2691,9.3745,40700.0],["2009-05-27",9.3877,9.3877,9.2296,9.2296,4500.0],["2009-05-28",9.2296,9.2494,8.9595,8.9595,8400.0],["2009-05-29",9.1044,9.223,9.0386,9.223,5400.0],["2009-06-01",9.2889,9.3218,9.1242,9.2889,7500.0],["2009-06-02",9.1308,9.2164,9.0913,9.1571,6100.0],["2009-06-03",9.1571,9.1571,8.9661,9.0517,4000.0],["2009-06-04",9.1242,9.1571,9.0122,9.1571,2900.0],["2009-06-05",9.1571,9.1571,8.9595,9.1571,6500.0],["2009-06-08",9.1308,9.1703,9.0517,9.1571,4300.0],["2009-06-09",9.1571,9.2033,8.9793,9.1242,9300.0],["2009-06-10",9.1242,9.2164,9.1242,9.144,13900.0],["2009-06-11",9.1703,9.2626,9.0847,9.1769,14500.0],["2009-06-12",9.1571,9.2955,9.0583,9.1835,21600.0],["2009-06-15",9.0781,9.0781,8.8936,8.999,9200.0],["2009-06-16",9.0583,9.1571,8.8607,9.1571,14900.0],["2009-06-17",9.1571,9.1901,8.92,9.1571,11600.0],["2009-06-18",9.1374,9.1571,9.0715,9.1571,4000.0],["2009-06-19",9.1571,9.1835,9.0781,9.0913,14200.0],["2009-06-22",9.0913,9.1374,8.8673,9.0649,19100.0],["2009-06-23",9.0386,9.1044,8.9925,9.0649,14500.0],["2009-06-24",9.1374,9.2691,8.9068,9.2428,62100.0],["2009-06-25",9.2955,9.7632,9.1703,9.7501,74500.0],["2009-06-26",9.7873,10.8039,9.5016,10.578,1911400.0],["2009-06-29",10.3587,10.3587,10.073,10.1726,93200.0],["2009-06-30",10.3255,10.4384,9.9866,10.1926,48600.0],["2009-07-01",10.2524,10.2989,10.0996,10.259,35300.0],["2009-07-02",10.1992,10.1992,9.6411,9.681,31200.0],["2009-07-06",9.6411,9.8404,9.4617,9.6012,26600.0],["2009-07-07",9.7009,10.1195,9.4949,9.5348,24500.0],["2009-07-08",9.6012,10.0464,9.2624,9.8072,30600.0],["2009-07-09",9.8604,9.96,9.4683,9.6411,17700.0],["2009-07-10",9.7208,10.0863,9.7208,10.0863,21100.0],["2009-07-13",10.0863,10.6976,10.0132,10.6112,106400.0],["2009-07-14",10.6311,10.7507,10.3388,10.3786,61600.0],["2009-07-15",10.6643,11.1294,10.5248,10.8238,42100.0],["2009-07-16",10.8105,11.1228,10.3454,11.0829,47000.0],["2009-07-17",11.1162,11.1162,10.6444,10.9766,28600.0],["2009-07-20",11.0298,11.1294,10.9833,11.1294,20700.0],["2009-07-21",11.1294,11.2623,10.6643,11.2623,22100.0],["2009-07-22",11.156,11.2889,10.5647,11.2889,22900.0],["2009-07-23",11.2357,11.7341,11.0763,11.548,67400.0],["2009-07-24",11.5547,11.6809,11.2623,11.4019,25700.0],["2009-07-27",11.754,11.754,11.4882,11.6078,20100.0],["2009-07-28",11.5414,11.8869,11.3354,11.774,26100.0],["2009-07-29",11.774,11.774,11.2956,11.6012,8900.0],["2009-07-30",11.6743,11.9268,11.6743,11.8271,26300.0],["2009-07-31",11.774,11.774,11.4617,11.5015,24400.0],["2009-08-03",11.4351,11.5946,11.2823,11.4284,19300.0],["2009-08-04",11.3022,11.5215,10.97,11.3819,14800.0],["2009-08-05",11.4218,11.5082,10.9833,10.9966,13700.0],["2009-08-06",11.0763,11.1959,10.6045,10.651,23000.0],["2009-08-07",10.7574,11.2623,10.6577,11.0032,31500.0],["2009-08-10",10.9966,10.9966,10.5713,10.8238,12700.0],["2009-08-11",10.8238,10.9833,10.6444,10.651,15700.0],["2009-08-12",10.6843,11.3155,10.6843,11.2623,22000.0],["2009-08-13",11.2358,11.2889,10.95,11.1494,6800.0],["2009-08-14",11.0896,11.156,10.6378,10.6577,17200.0],["2009-08-17",10.6311,10.97,10.465,10.5647,13300.0],["2009-08-18",10.5514,10.7972,10.5514,10.6843,19500.0],["2009-08-19",10.6045,11.2225,10.6045,11.2025,16200.0],["2009-08-20",11.2025,11.4683,11.2025,11.4484,15600.0],["2009-08-21",11.6145,11.7075,11.2291,11.5547,36900.0],["2009-08-24",11.6012,11.7208,11.2291,11.7208,26500.0],["2009-08-25",11.6411,11.7341,11.2158,11.4284,17300.0],["2009-08-26",11.3686,11.7872,11.2225,11.3487,33400.0],["2009-08-27",11.3221,11.5082,11.2092,11.4085,13000.0],["2009-08-28",11.5813,11.5813,11.0564,11.0564,19500.0],["2009-08-31",11.0098,11.2623,10.651,10.651,27500.0],["2009-09-01",10.6577,10.95,10.0996,10.0996,26800.0],["2009-09-02",10.0996,10.2922,10.0663,10.1261,9000.0],["2009-09-03",10.1926,10.4251,10.1394,10.279,11500.0],["2009-09-04",10.2324,10.4318,10.0996,10.4251,20200.0],["2009-09-08",10.5182,10.651,10.2922,10.651,15400.0],["2009-09-09",10.5979,10.7972,10.4982,10.7839,8300.0],["2009-09-10",10.7507,10.9567,10.6112,10.8039,16900.0],["2009-09-11",10.8437,10.8969,10.7574,10.7574,7200.0],["2009-09-14",10.6976,10.7241,10.5182,10.7241,9600.0],["2009-09-15",10.6843,10.877,10.465,10.8105,14500.0],["2009-09-16",10.764,10.7906,10.6577,10.7906,5600.0],["2009-09-17",10.5846,10.7972,10.352,10.3653,31400.0],["2009-09-18",10.3853,10.6112,10.3122,10.3786,45600.0],["2009-09-21",10.3188,10.4584,10.166,10.1726,11000.0],["2009-09-22",10.2922,10.2922,10.1328,10.1461,9200.0],["2009-09-23",10.0996,10.3653,10.073,10.3388,8700.0],["2009-09-24",10.3255,10.3255,9.8072,9.8072,30700.0],["2009-09-25",9.3022,9.3022,9.1361,9.3022,243200.0],["2009-09-28",9.3867,9.3934,9.3196,9.3666,55400.0],["2009-09-29",9.3197,9.5007,9.2191,9.3733,42900.0],["2009-09-30",9.38,9.3867,9.2727,9.2928,38900.0],["2009-10-01",9.2995,9.38,9.1856,9.1856,29500.0],["2009-10-02",9.1856,9.3867,9.1721,9.2593,43400.0],["2009-10-05",9.6415,9.6415,9.2392,9.4135,14600.0],["2009-10-06",9.4672,9.5409,9.2258,9.3934,31800.0],["2009-10-07",9.4001,9.5744,9.3867,9.4672,28100.0],["2009-10-08",9.5275,9.5543,9.3867,9.3934,25500.0],["2009-10-09",9.4403,9.5543,9.3465,9.3666,21600.0],["2009-10-12",9.4806,9.4806,9.2526,9.3867,32900.0],["2009-10-13",9.4672,9.5543,9.3666,9.5208,46700.0],["2009-10-14",9.5945,9.6951,9.5007,9.561,30300.0],["2009-10-15",9.5543,9.9499,9.4806,9.8762,128400.0],["2009-10-16",9.8963,10.0706,9.6415,9.7622,33800.0],["2009-10-19",9.8024,9.8225,9.6549,9.789,10700.0],["2009-10-20",9.7622,9.7622,9.3934,9.5811,21000.0],["2009-10-21",9.561,9.8024,9.3465,9.3867,21200.0],["2009-10-22",9.4202,9.9231,9.4202,9.7353,48900.0],["2009-10-23",9.9231,9.9231,9.5878,9.6013,18100.0],["2009-10-26",9.5945,9.7085,9.5208,9.5543,23700.0],["2009-10-27",9.5543,9.8292,9.5409,9.6214,24900.0],["2009-10-28",9.6013,9.6281,9.447,9.5543,35400.0],["2009-10-29",9.6214,9.8896,9.5476,9.856,56100.0],["2009-10-30",9.856,9.8896,9.38,9.38,127500.0],["2009-11-02",9.4336,9.6415,9.3465,9.447,25400.0],["2009-11-03",9.4202,9.6482,9.4202,9.6415,31700.0],["2009-11-04",9.6415,9.6482,9.2191,9.2191,28700.0],["2009-11-05",9.2995,9.5208,9.152,9.494,31200.0],["2009-11-06",9.3331,9.4873,9.2593,9.4537,20800.0],["2009-11-09",9.5141,9.5342,9.3532,9.4403,20000.0],["2009-11-10",9.4135,9.4806,9.2593,9.3264,19200.0],["2009-11-11",9.447,9.5007,9.3062,9.3331,26700.0],["2009-11-12",9.3599,9.3867,9.152,9.152,25000.0],["2009-11-13",9.1721,9.38,9.1654,9.2794,14000.0],["2009-11-16",9.3398,9.6147,9.3398,9.6147,23300.0],["2009-11-17",9.5946,9.7354,9.4336,9.6817,26100.0],["2009-11-18",9.6147,9.6147,9.3934,9.4336,17800.0],["2009-11-19",9.3867,9.4739,9.266,9.3197,23200.0],["2009-11-20",9.3197,9.5677,9.199,9.3062,28400.0],["2009-11-23",9.4001,9.7353,9.4001,9.6616,18500.0],["2009-11-24",9.608,9.8225,9.608,9.789,15500.0],["2009-11-25",9.8359,10.0438,9.8359,9.9901,13100.0],["2009-11-27",9.8426,9.9633,9.7085,9.7085,12700.0],["2009-11-30",9.7219,9.9164,9.5543,9.7823,24000.0],["2009-12-01",9.8493,10.0572,9.8158,9.9901,23600.0],["2009-12-02",9.9901,10.2181,9.8426,10.1779,42800.0],["2009-12-03",10.1846,10.1846,9.8963,9.9231,18700.0],["2009-12-04",10.0438,10.1242,9.9365,10.0639,20600.0],["2009-12-07",10.0773,10.1108,9.9231,10.0706,13100.0],["2009-12-08",10.0304,10.198,10.0237,10.0237,12800.0],["2009-12-09",10.0438,10.0706,9.9767,10.0035,13900.0],["2009-12-10",10.0706,10.0706,9.6616,9.675,22800.0],["2009-12-11",9.7219,9.8694,9.6482,9.7353,10800.0],["2009-12-14",9.7823,9.9365,9.7219,9.9097,28900.0],["2009-12-15",9.8762,10.1779,9.7421,9.7622,31700.0],["2009-12-16",9.8426,9.9499,9.6482,9.675,24700.0],["2009-12-17",9.7219,9.97,9.6616,9.7622,19400.0],["2009-12-18",9.8694,9.8896,9.5275,9.8694,96500.0],["2009-12-21",9.8694,10.0102,9.8225,9.9231,14600.0],["2009-12-22",9.7823,9.9901,9.7555,9.7622,23300.0],["2009-12-23",9.6951,9.8829,9.6817,9.7219,15500.0],["2009-12-24",9.7689,9.9231,9.7689,9.8762,2200.0],["2009-12-28",9.9298,9.9767,9.8896,9.9767,12300.0],["2009-12-29",10.0633,10.0633,9.8131,9.8604,11300.0],["2009-12-30",9.8739,9.8942,9.671,9.8469,26500.0],["2009-12-31",9.8604,10.0024,9.6981,9.8131,25100.0],["2010-01-04",9.9348,10.0971,9.901,10.0701,18600.0],["2010-01-05",10.1444,10.1444,9.901,9.9416,15900.0],["2010-01-06",9.9077,10.0633,9.6169,9.644,27600.0],["2010-01-07",9.6913,9.8672,9.5764,9.6169,13600.0],["2010-01-08",9.7725,9.7725,9.5899,9.6575,11000.0],["2010-01-11",9.6372,9.7048,9.5696,9.5696,17500.0],["2010-01-12",9.5696,9.6846,9.5155,9.5222,19500.0],["2010-01-13",9.4749,9.6372,9.4681,9.502,33000.0],["2010-01-14",9.5087,9.5561,9.4681,9.4952,12000.0],["2010-01-15",9.6372,9.644,9.3938,9.4005,57600.0],["2010-01-19",9.4817,9.4952,9.414,9.4884,22400.0],["2010-01-20",9.4208,9.502,9.4005,9.4208,35200.0],["2010-01-21",9.4343,9.502,9.3126,9.3397,31600.0],["2010-01-22",9.3329,9.3667,9.1976,9.1976,44800.0],["2010-01-25",9.2112,9.2855,9.1976,9.2247,24900.0],["2010-01-26",9.2314,9.2314,9.1435,9.1503,26300.0],["2010-01-27",9.1435,9.1571,8.8595,8.9745,42300.0],["2010-01-28",8.9609,8.9947,8.8189,8.8257,18900.0],["2010-01-29",8.8324,9.1097,8.8257,8.9812,45100.0],["2010-02-01",9.0286,9.0759,8.8595,9.0556,20100.0],["2010-02-02",9.0624,9.2788,8.9203,8.9406,27300.0],["2010-02-03",8.9406,9.0759,8.8527,8.8662,29100.0],["2010-02-04",8.8595,9.0218,8.8392,8.846,24600.0],["2010-02-05",8.873,8.9744,8.8662,8.9474,15700.0],["2010-02-08",8.9812,9.0015,8.8189,8.8189,15800.0],["2010-02-09",8.9339,9.1638,8.8527,8.8865,17900.0],["2010-02-10",8.8798,9.0691,8.8798,9.0624,20000.0],["2010-02-11",9.0218,9.1909,8.8933,9.1841,19900.0],["2010-02-12",9.13,9.1706,9.0624,9.0962,10800.0],["2010-02-16",9.1638,9.3599,9.1638,9.3261,20800.0],["2010-02-17",9.3532,9.4276,9.13,9.4208,24700.0],["2010-02-18",9.4208,9.5223,9.3261,9.4343,23800.0],["2010-02-19",9.3735,9.4005,9.0962,9.2923,50500.0],["2010-02-22",9.2991,9.3667,9.1976,9.3329,10700.0],["2010-02-23",9.272,9.3667,9.2314,9.3126,19500.0],["2010-02-24",9.4409,9.4751,9.359,9.4546,9600.0],["2010-02-25",9.3863,9.516,9.2225,9.3863,12400.0],["2010-02-26",9.3454,9.516,9.1542,9.1952,36600.0],["2010-03-01",9.2566,9.5092,9.2566,9.5092,25300.0],["2010-03-02",9.4887,9.5092,9.2976,9.4751,20700.0],["2010-03-03",9.5092,9.5229,9.3454,9.4819,26200.0],["2010-03-04",9.5229,9.6048,9.4546,9.6048,19500.0],["2010-03-05",9.5911,9.6048,9.5297,9.5911,21200.0],["2010-03-08",9.5706,9.6048,9.4955,9.5706,12900.0],["2010-03-09",9.5979,9.7072,9.4887,9.6594,19600.0],["2010-03-10",9.7549,9.7891,9.5229,9.7276,12600.0],["2010-03-11",9.6662,9.7618,9.5229,9.7618,19700.0],["2010-03-12",9.6252,9.7345,9.557,9.5706,28900.0],["2010-03-15",9.5979,9.6321,9.4955,9.5706,15600.0],["2010-03-16",9.5502,9.5638,9.4341,9.557,10500.0],["2010-03-17",9.5911,9.6662,9.4409,9.6594,26000.0],["2010-03-18",9.5706,9.5979,9.4273,9.557,26800.0],["2010-03-19",9.5433,9.673,9.4478,9.5297,43800.0],["2010-03-22",9.5433,9.6526,9.4068,9.6321,17600.0],["2010-03-23",9.6252,9.6935,9.516,9.6799,20400.0],["2010-03-24",9.6799,9.7276,9.4887,9.6389,37500.0],["2010-03-25",9.6526,9.6526,9.4409,9.5024,17100.0],["2010-03-26",9.5024,9.5979,9.4955,9.5638,24000.0],["2010-03-29",9.5638,9.6662,9.4205,9.5911,22300.0],["2010-03-30",9.6252,9.6594,9.4614,9.5024,29500.0],["2010-03-31",9.4887,9.5911,9.3658,9.3863,47100.0],["2010-04-01",9.4205,9.5502,9.4068,9.4887,15600.0],["2010-04-05",9.5775,9.6935,9.5229,9.6526,18200.0],["2010-04-06",9.6252,9.6526,9.4614,9.5297,36100.0],["2010-04-07",9.557,9.5911,9.4478,9.4819,24200.0],["2010-04-08",9.4546,9.6048,9.4068,9.5297,27800.0],["2010-04-09",9.5229,9.5502,9.4341,9.4341,8700.0],["2010-04-12",9.5229,9.6184,9.4273,9.4409,36000.0],["2010-04-13",9.4409,9.5979,9.4409,9.5297,14000.0],["2010-04-14",9.5365,9.6116,9.5297,9.6116,26200.0],["2010-04-15",9.673,9.7208,9.4068,9.6184,22500.0],["2010-04-16",9.6184,9.6184,9.4682,9.516,31800.0],["2010-04-19",9.516,9.516,9.4136,9.4751,20500.0],["2010-04-20",9.4546,9.5024,9.4136,9.4955,40100.0],["2010-04-21",9.5297,9.5297,9.4068,9.4751,16100.0],["2010-04-22",9.4068,9.557,9.2839,9.557,32400.0],["2010-04-23",9.4,9.5638,9.4,9.5638,25300.0],["2010-04-26",9.516,9.6526,9.5092,9.6048,21600.0],["2010-04-27",9.5502,9.6594,9.4887,9.5024,36800.0],["2010-04-28",9.4887,9.5638,9.4682,9.516,11600.0],["2010-04-29",9.5365,9.6594,9.4205,9.557,48200.0],["2010-04-30",9.5843,9.5843,9.3658,9.3863,55200.0],["2010-05-03",9.3522,9.516,9.3454,9.516,34000.0],["2010-05-04",9.4068,9.4956,9.2908,9.3863,31600.0],["2010-05-05",9.4136,9.4136,9.2157,9.2293,37000.0],["2010-05-06",9.2293,9.3181,9.004,9.2088,58800.0],["2010-05-07",9.1747,9.3044,8.9767,8.9904,40700.0],["2010-05-10",9.2634,9.4068,9.0791,9.3931,40900.0],["2010-05-11",9.3385,9.5229,9.2566,9.5092,19200.0],["2010-05-12",9.4955,9.7276,9.4887,9.7208,28800.0],["2010-05-13",9.714,9.7754,9.3931,9.714,22300.0],["2010-05-14",9.6594,9.714,9.557,9.6867,13600.0],["2010-05-17",9.6935,9.8232,9.5706,9.7276,28200.0],["2010-05-18",9.8573,9.8642,9.7072,9.7481,26400.0],["2010-05-19",9.5911,9.7686,9.359,9.4068,25400.0],["2010-05-20",9.4,9.4341,9.1406,9.1406,43600.0],["2010-05-21",9.045,9.2771,8.9836,9.202,36400.0],["2010-05-24",9.2225,9.2976,9.0109,9.0109,27200.0],["2010-05-25",8.9767,9.1474,8.8061,8.9563,43100.0],["2010-05-26",9.045,9.1884,8.8743,8.8812,34300.0],["2010-05-27",9.0587,9.2361,8.9358,8.9563,49000.0],["2010-05-28",8.9767,8.9972,8.7583,8.8948,46500.0],["2010-06-01",8.8539,9.2157,8.847,8.9836,63900.0],["2010-06-02",9.004,9.2839,8.9426,9.2839,38700.0],["2010-06-03",9.1815,9.359,9.0996,9.3181,32700.0],["2010-06-04",9.1201,9.2157,8.9494,9.004,42500.0],["2010-06-07",9.0518,9.1133,8.9767,8.9767,22200.0],["2010-06-08",9.0177,9.086,8.9085,8.9699,41400.0],["2010-06-09",9.0587,9.0996,8.9153,9.004,25300.0],["2010-06-10",9.1201,9.2634,8.9631,9.1611,33400.0],["2010-06-11",9.1133,9.2976,9.0245,9.2976,24700.0],["2010-06-14",9.3727,9.3727,9.0587,9.2293,19400.0],["2010-06-15",9.3112,9.4136,9.1542,9.3658,17900.0],["2010-06-16",9.3317,9.5297,9.2976,9.4819,23600.0],["2010-06-17",9.5502,9.5502,9.359,9.4955,12800.0],["2010-06-18",9.5433,9.557,9.4205,9.5229,46500.0],["2010-06-21",9.557,9.557,9.3249,9.4955,15200.0],["2010-06-22",9.557,9.6457,9.3385,9.3522,23400.0],["2010-06-23",9.3385,9.5775,9.3385,9.5229,9900.0],["2010-06-24",9.4409,9.6799,9.3658,9.5092,32600.0],["2010-06-25",9.5706,10.6492,9.5229,10.6492,774400.0],["2010-06-28",10.2624,10.4138,10.1591,10.2624,120100.0],["2010-06-29",10.1798,10.1798,9.7393,9.7875,51800.0],["2010-06-30",9.8357,9.9527,9.6773,9.7737,35300.0],["2010-07-01",9.6842,9.9527,9.6636,9.6911,30000.0],["2010-07-02",9.7049,9.8976,9.6085,9.6085,41000.0],["2010-07-06",9.7737,9.8563,9.5672,9.5672,54200.0],["2010-07-07",9.6292,9.8425,9.6292,9.6705,58800.0],["2010-07-08",9.7186,9.7531,9.5879,9.6842,31400.0],["2010-07-09",9.7118,9.9595,9.6773,9.8976,15800.0],["2010-07-12",9.9182,9.9733,9.6223,9.6223,18200.0],["2010-07-13",9.7599,9.9802,9.6292,9.9114,29800.0],["2010-07-14",9.8425,9.9527,9.7668,9.8219,18300.0],["2010-07-15",9.8701,9.9595,9.7049,9.7531,23200.0],["2010-07-16",9.6774,9.7737,9.3814,9.3814,53100.0],["2010-07-19",9.4364,9.519,9.2368,9.4227,26300.0],["2010-07-20",9.3401,9.698,9.3401,9.6842,19700.0],["2010-07-21",9.7599,9.8701,9.6016,9.6361,27500.0],["2010-07-22",9.7806,9.9251,9.6429,9.9045,23700.0],["2010-07-23",9.8907,10.2211,9.7049,10.2073,39400.0],["2010-07-26",10.2211,10.2486,9.9802,10.1523,49900.0],["2010-07-27",10.1729,10.228,10.0353,10.0834,35300.0],["2010-07-28",10.0766,10.166,9.9045,9.9389,30700.0],["2010-07-29",10.0559,10.1729,9.932,10.1179,22600.0],["2010-07-30",10.1179,10.3106,10.1179,10.1936,22500.0],["2010-08-02",10.2968,10.3794,10.1179,10.3381,46400.0],["2010-08-03",10.2624,10.3656,10.1179,10.1179,22500.0],["2010-08-04",10.1385,10.3175,9.9871,10.2693,17700.0],["2010-08-05",10.166,10.3519,9.9871,10.2004,28200.0],["2010-08-06",10.0903,10.3312,9.7806,9.9045,35700.0],["2010-08-09",10.0008,10.0077,9.7806,9.8357,38000.0],["2010-08-10",9.877,10.0077,9.7806,9.8494,50300.0],["2010-08-11",9.7393,9.9664,9.464,9.4777,60500.0],["2010-08-12",9.4227,9.7668,9.2919,9.7531,38600.0],["2010-08-13",9.6911,9.7599,9.3057,9.3057,52100.0],["2010-08-16",9.2988,9.9389,9.2988,9.9389,59100.0],["2010-08-17",9.9733,10.049,9.815,10.0077,43800.0],["2010-08-18",10.0559,10.1247,9.9114,10.0628,29400.0],["2010-08-19",9.994,10.111,9.8288,9.8288,44800.0],["2010-08-20",9.8219,9.9527,9.8219,9.9458,30000.0],["2010-08-23",10.0146,10.0834,9.7944,9.7944,33900.0],["2010-08-24",9.6911,9.9664,9.6911,9.7186,17700.0],["2010-08-25",9.7324,10.6341,9.7186,10.6272,102200.0],["2010-08-26",10.5308,10.6547,10.3312,10.4482,63600.0],["2010-08-27",10.5239,10.6891,10.3519,10.6754,31300.0],["2010-08-30",10.5859,10.6272,10.3656,10.5033,31800.0],["2010-08-31",10.462,10.6547,10.3381,10.5652,27300.0],["2010-09-01",10.7029,10.7993,10.4758,10.6547,55600.0],["2010-09-02",10.579,10.579,10.1867,10.4069,16200.0],["2010-09-03",10.4895,10.5171,10.3381,10.462,21100.0],["2010-09-07",10.4551,10.5515,10.1936,10.2004,27300.0],["2010-09-08",10.2486,10.2762,10.0353,10.1454,15100.0],["2010-09-09",10.2693,10.3106,10.1523,10.1592,16900.0],["2010-09-10",10.2417,10.2899,10.1454,10.1798,12300.0],["2010-09-13",10.2968,10.5721,10.0077,10.4895,34900.0],["2010-09-14",10.2417,10.5171,10.2349,10.4826,31600.0],["2010-09-15",10.4758,10.7304,10.4758,10.6065,24300.0],["2010-09-16",10.6203,10.6272,10.4551,10.5652,24300.0],["2010-09-17",10.6891,10.9782,10.6891,10.8887,67600.0],["2010-09-20",10.93,11.0126,10.8061,11.0126,51200.0],["2010-09-21",11.0126,11.0126,10.8337,10.8337,24000.0],["2010-09-22",10.9025,11.0126,10.7373,10.9369,19600.0],["2010-09-23",10.9094,10.9438,10.7098,10.7373,18500.0],["2010-09-24",10.8819,11.047,10.7373,11.047,39500.0],["2010-09-27",11.0815,11.1503,10.8819,11.047,34600.0],["2010-09-28",11.1359,11.1983,10.9832,11.1289,31400.0],["2010-09-29",11.1358,11.3787,10.9832,11.3787,43500.0],["2010-09-30",11.0942,11.3579,11.0595,11.122,42000.0],["2010-10-01",11.122,11.2399,11.122,11.1636,26200.0],["2010-10-04",11.1012,11.1012,10.9624,11.004,18400.0],["2010-10-05",11.1428,11.2746,10.9693,11.2746,39300.0],["2010-10-06",11.1428,11.3648,11.1428,11.2469,27400.0],["2010-10-07",11.344,11.344,11.0318,11.0734,18100.0],["2010-10-08",11.0318,11.2469,10.9763,11.1567,70500.0],["2010-10-11",11.1012,11.1567,11.004,11.0387,10000.0],["2010-10-12",11.0526,11.0665,10.8236,10.9971,13100.0],["2010-10-13",11.1428,11.344,10.9277,11.2885,26500.0],["2010-10-14",11.2399,11.4064,11.1497,11.3926,19300.0],["2010-10-15",11.4966,11.6146,11.2746,11.3648,46400.0],["2010-10-18",11.4203,11.4203,10.9763,11.344,24400.0],["2010-10-19",11.1705,11.344,11.1705,11.2399,12700.0],["2010-10-20",11.3232,11.6285,11.0665,11.5036,23500.0],["2010-10-21",11.5313,11.5591,11.1914,11.226,19300.0],["2010-10-22",11.2746,11.2746,10.9971,11.004,19100.0],["2010-10-25",11.115,11.226,10.9555,11.0526,23400.0],["2010-10-26",10.9693,11.233,10.9693,11.0734,22300.0],["2010-10-27",11.0457,11.1428,10.9277,11.011,16500.0],["2010-10-28",11.122,11.1289,11.011,11.0318,10900.0],["2010-10-29",11.0457,11.0873,10.9416,10.9832,16400.0],["2010-11-01",11.0457,11.0457,10.7681,10.782,12800.0],["2010-11-02",10.9346,10.9763,10.8583,10.9693,28200.0],["2010-11-03",10.9971,11.1081,10.8514,11.1081,6900.0],["2010-11-04",11.2469,11.3093,10.9832,11.1012,30900.0],["2010-11-05",11.1775,11.3093,11.1359,11.2052,13700.0],["2010-11-08",11.1914,11.2746,11.0526,11.115,23400.0],["2010-11-09",11.1567,11.2469,11.004,11.0179,15600.0],["2010-11-10",11.0942,11.1636,11.004,11.0457,21300.0],["2010-11-11",11.0318,11.1428,10.9901,11.1012,14100.0],["2010-11-12",10.9971,11.1012,10.9555,10.9901,18200.0],["2010-11-15",11.0595,11.2399,11.0179,11.1497,13000.0],["2010-11-16",11.115,11.2816,11.0595,11.2399,41000.0],["2010-11-17",11.2816,11.2816,11.011,11.0942,14300.0],["2010-11-18",11.2191,11.2191,10.9971,11.1428,17200.0],["2010-11-19",11.1705,11.2261,11.1012,11.2052,16900.0],["2010-11-22",11.2191,11.2816,11.0457,11.1914,13700.0],["2010-11-23",11.1497,11.2677,11.011,11.1914,18200.0],["2010-11-24",11.2816,11.2885,11.1705,11.2399,24300.0],["2010-11-26",11.1705,11.3093,11.1705,11.1914,4300.0],["2010-11-29",11.1705,11.1705,11.0665,11.115,14800.0],["2010-11-30",11.0803,11.1497,10.9624,10.9832,25700.0],["2010-12-01",11.1567,11.2746,11.0248,11.2538,15600.0],["2010-12-02",11.2746,11.2746,11.0526,11.1705,11400.0],["2010-12-03",11.1636,11.2607,11.1497,11.2399,9700.0],["2010-12-06",11.2816,11.7187,11.1844,11.6077,32100.0],["2010-12-07",11.6562,11.7395,11.2816,11.5383,30900.0],["2010-12-08",11.573,11.8921,11.573,11.8921,19000.0],["2010-12-09",12.1211,12.2043,11.9407,12.1766,45900.0],["2010-12-10",12.2113,12.2945,12.0101,12.2252,31800.0],["2010-12-13",12.2876,12.4888,12.0725,12.2598,36800.0],["2010-12-14",12.3362,12.4611,12.2598,12.4611,25200.0],["2010-12-15",12.468,12.4749,12.2807,12.3847,18100.0],["2010-12-16",12.4402,12.4402,12.1558,12.3153,20500.0],["2010-12-17",12.3084,12.3154,12.1419,12.2807,53000.0],["2010-12-20",12.3084,12.4472,11.9893,12.1696,15300.0],["2010-12-21",12.1766,12.1766,11.6076,11.8644,93700.0],["2010-12-22",11.8644,11.9337,11.7325,11.9268,35000.0],["2010-12-23",11.9615,12.0795,11.8089,12.0101,11400.0],["2010-12-27",12.1141,12.3154,12.0101,12.3015,18600.0],["2010-12-28",12.3292,12.35,12.2182,12.3153,9400.0],["2010-12-29",12.337,12.4908,12.1064,12.2881,7200.0],["2010-12-30",12.323,12.337,12.0994,12.0994,8400.0],["2010-12-31",12.0504,12.0924,11.9875,12.0854,9100.0],["2011-01-03",12.1064,12.2392,11.9176,12.1763,20400.0],["2011-01-04",12.1623,12.1623,11.7149,11.7149,18800.0],["2011-01-05",11.7359,11.8058,11.5542,11.6241,23600.0],["2011-01-06",11.6101,11.7499,11.3864,11.4913,17400.0],["2011-01-07",11.5402,11.6031,11.3445,11.4493,21200.0],["2011-01-10",11.4633,11.659,11.2816,11.6171,12800.0],["2011-01-11",11.7708,11.8827,11.694,11.7708,22400.0],["2011-01-12",11.8757,11.8827,11.652,11.7009,28100.0],["2011-01-13",11.7219,11.8547,11.5681,11.7149,14700.0],["2011-01-14",11.7429,11.8827,11.652,11.7429,29200.0],["2011-01-18",11.7639,11.8967,11.7569,11.8617,14300.0],["2011-01-19",11.8827,11.8827,11.4703,11.4982,25300.0],["2011-01-20",11.4493,11.666,11.3654,11.3654,20500.0],["2011-01-21",11.4563,11.5612,11.2256,11.2606,27800.0],["2011-01-24",11.3025,11.5402,11.2885,11.3654,21500.0],["2011-01-25",11.3515,11.694,11.3515,11.666,24200.0],["2011-01-26",11.7009,11.9526,11.687,11.8827,21500.0],["2011-01-27",11.8827,11.9176,11.7918,11.7918,21300.0],["2011-01-28",11.8338,11.8407,11.2256,11.2466,32700.0],["2011-01-31",11.3515,11.9106,11.3025,11.7918,43300.0],["2011-02-01",11.7569,12.0994,11.7219,12.0504,22700.0],["2011-02-02",11.9736,12.0015,11.8967,11.8967,10800.0],["2011-02-03",12.0015,12.0015,11.8338,11.8687,10000.0],["2011-02-04",11.9037,11.9037,11.5821,11.687,23200.0],["2011-02-07",11.673,11.9596,11.673,11.9456,15000.0],["2011-02-08",11.9246,12.0714,11.8338,12.0714,24600.0],["2011-02-09",12.0784,12.1413,11.9526,12.0644,20800.0],["2011-02-10",12.0504,12.1133,11.7988,11.9106,35800.0],["2011-02-11",11.8338,12.0574,11.8198,12.0225,10900.0],["2011-02-14",12.0504,12.1553,12.0504,12.0644,11400.0],["2011-02-15",12.0784,12.1343,11.8827,11.8827,13800.0],["2011-02-16",11.9106,12.0574,11.8547,11.9735,16300.0],["2011-02-17",11.9176,12.0574,11.9176,12.0504,13100.0],["2011-02-18",12.1064,12.2182,11.9456,12.0784,36700.0],["2011-02-22",11.9246,12.0085,11.7778,11.7848,26600.0],["2011-02-23",11.8407,12.0155,11.8407,11.8617,13400.0],["2011-02-24",11.9469,11.9963,11.8624,11.961,21300.0],["2011-02-25",11.9469,12.0103,11.8483,11.9751,18100.0],["2011-02-28",12.0808,12.0808,11.8483,11.954,21200.0],["2011-03-01",11.9963,11.9963,11.3059,11.3905,35400.0],["2011-03-02",11.1862,11.3975,11.1862,11.3834,40000.0],["2011-03-03",11.5384,11.6581,11.4468,11.6581,17800.0],["2011-03-04",11.6863,11.6863,11.4116,11.4609,15800.0],["2011-03-07",11.6229,11.6229,11.2003,11.2003,29500.0],["2011-03-08",11.1932,11.5806,11.1932,11.5384,18600.0],["2011-03-09",11.7427,12.0737,11.6229,11.8976,43700.0],["2011-03-10",11.7638,11.8483,11.5595,11.5806,38100.0],["2011-03-11",11.5806,11.6793,11.4679,11.5173,36300.0],["2011-03-14",11.4539,11.4961,11.2707,11.3271,17600.0],["2011-03-15",11.2707,11.313,11.151,11.1862,35900.0],["2011-03-16",11.1369,11.4186,11.1369,11.3623,25100.0],["2011-03-17",11.4891,11.4891,11.2989,11.3623,17600.0],["2011-03-18",11.4327,11.5736,11.2566,11.4891,65600.0],["2011-03-21",11.6088,11.8976,11.5806,11.8976,24900.0],["2011-03-22",11.8342,11.9681,11.7145,11.8413,18100.0],["2011-03-23",11.8624,12.0103,11.8131,11.961,7700.0],["2011-03-24",12.0103,12.0103,11.8906,11.9399,9500.0],["2011-03-25",11.9892,12.1019,11.6793,11.7074,31200.0],["2011-03-28",11.7779,12.0808,11.7708,11.8131,26700.0],["2011-03-29",11.8835,12.0315,11.8131,11.9963,10500.0],["2011-03-30",12.0808,12.0878,11.9117,12.0808,14800.0],["2011-03-31",12.0878,12.2639,12.0878,12.2639,16800.0],["2011-04-01",12.271,12.3273,12.1653,12.1653,19000.0],["2011-04-04",12.2358,12.3414,12.1724,12.2851,20500.0],["2011-04-05",12.2287,12.3766,12.1512,12.2146,20800.0],["2011-04-06",12.3062,12.3978,12.2287,12.3414,6400.0],["2011-04-07",12.3626,12.3626,12.278,12.2921,5800.0],["2011-04-08",12.3273,12.3273,11.9751,11.9751,8900.0],["2011-04-11",11.9822,11.9892,11.7356,11.7356,17500.0],["2011-04-12",11.7497,11.8202,11.637,11.637,22100.0],["2011-04-13",11.7004,11.8765,11.7004,11.8624,29700.0],["2011-04-14",11.7356,11.9329,11.7356,11.8765,7200.0],["2011-04-15",11.9469,12.1864,11.9329,12.1583,31000.0],["2011-04-18",12.0737,12.1794,12.0597,12.109,23200.0],["2011-04-19",12.1653,12.1653,11.9329,12.0949,17400.0],["2011-04-20",12.1864,12.2146,12.116,12.2005,38000.0],["2011-04-21",12.278,12.2921,12.0385,12.1935,16600.0],["2011-04-25",12.1442,12.2639,12.1371,12.1935,13900.0],["2011-04-26",12.1935,12.2639,12.0456,12.2358,14700.0],["2011-04-27",12.2358,12.2851,12.1442,12.1724,12000.0],["2011-04-28",12.2569,12.3273,12.2005,12.3273,9900.0],["2011-04-29",12.3062,12.4823,12.1794,12.2992,19000.0],["2011-05-02",12.3766,12.4541,12.123,12.123,14000.0],["2011-05-03",12.1301,12.2076,11.8061,11.8061,11000.0],["2011-05-04",11.8765,12.3273,11.8342,12.0667,31400.0],["2011-05-05",11.9822,12.1794,11.799,11.8554,21800.0],["2011-05-06",12.0174,12.1301,11.7708,11.8061,14000.0],["2011-05-09",11.8131,12.1371,11.799,12.0244,24000.0],["2011-05-10",12.109,12.2428,12.0456,12.2358,10000.0],["2011-05-11",12.1653,12.2428,12.0174,12.0244,8000.0],["2011-05-12",12.109,12.2428,12.109,12.2146,13400.0],["2011-05-13",12.3132,12.3132,12.0315,12.0315,23000.0],["2011-05-16",12.0174,12.0385,11.6793,11.6793,33100.0],["2011-05-17",11.6229,11.8342,11.6229,11.6229,21100.0],["2011-05-18",11.63,11.8061,11.5595,11.8061,17800.0],["2011-05-19",11.8836,11.8976,11.7356,11.8272,10600.0],["2011-05-20",11.7568,11.8906,11.7427,11.7427,23900.0],["2011-05-23",11.5877,11.9751,11.5877,11.7215,17500.0],["2011-05-24",11.799,11.9117,11.637,11.7145,31100.0],["2011-05-25",11.7145,12.0315,11.7145,11.9681,8700.0],["2011-05-26",11.9047,12.1864,11.8976,12.1864,12800.0],["2011-05-27",12.2076,12.2569,12.1512,12.1935,6000.0],["2011-05-31",12.2921,12.44,12.0244,12.3907,24900.0],["2011-06-01",12.3978,12.3978,11.637,11.6652,22000.0],["2011-06-02",11.7708,12.0808,11.7708,11.8131,18700.0],["2011-06-03",11.6511,11.9117,11.6511,11.7004,21000.0],["2011-06-06",11.7638,11.8906,11.63,11.63,31500.0],["2011-06-07",11.7215,11.961,11.7215,11.7286,14000.0],["2011-06-08",11.6934,11.9188,11.6934,11.7568,24300.0],["2011-06-09",11.8483,11.9258,11.7356,11.7708,29100.0],["2011-06-10",11.6934,11.9047,11.6722,11.6722,23900.0],["2011-06-13",11.7708,11.8483,11.6581,11.6793,17700.0],["2011-06-14",11.8131,11.9188,11.7427,11.9188,29600.0],["2011-06-15",11.7779,11.8624,11.6934,11.7074,21300.0],["2011-06-16",11.7638,11.8554,11.7286,11.7497,23300.0],["2011-06-17",11.8061,11.8906,11.7638,11.8272,43800.0],["2011-06-20",11.8131,12.1371,11.7004,12.123,22100.0],["2011-06-21",12.1371,12.1371,11.961,12.1371,31400.0],["2011-06-22",12.0174,12.1019,12.0033,12.0174,21000.0],["2011-06-23",11.8906,12.0737,11.8554,12.0737,9800.0],["2011-06-24",12.116,12.116,11.5877,11.5947,332900.0],["2011-06-27",11.6581,11.7215,11.5525,11.6652,52700.0],["2011-06-28",11.744,11.8008,11.6446,11.7866,32600.0],["2011-06-29",11.7795,11.8931,11.6517,11.7085,15400.0],["2011-06-30",11.8008,11.8008,11.7014,11.7511,27000.0],["2011-07-01",11.8008,11.8221,11.6801,11.7937,23800.0],["2011-07-05",11.7937,11.9215,11.7369,11.886,43300.0],["2011-07-06",11.8789,11.9854,11.8434,11.9286,22500.0],["2011-07-07",11.9783,12.0706,11.8505,12.0706,22100.0],["2011-07-08",11.957,12.1984,11.957,12.1487,27500.0],["2011-07-11",12.0493,12.2055,12.0493,12.1629,17700.0],["2011-07-12",12.17,12.3972,12.1345,12.3262,25800.0],["2011-07-13",12.4114,12.454,12.3049,12.4256,29800.0],["2011-07-14",12.4114,12.4114,12.2055,12.2907,15100.0],["2011-07-15",12.3972,12.454,12.1416,12.312,60400.0],["2011-07-18",12.3546,12.3617,12.1771,12.312,25500.0],["2011-07-19",12.3546,12.6102,12.2978,12.5605,27100.0],["2011-07-20",12.5108,12.5676,12.3759,12.4114,19600.0],["2011-07-21",12.5179,12.738,12.4185,12.7238,28300.0],["2011-07-22",12.738,12.738,12.4114,12.5747,13700.0],["2011-07-25",12.525,12.667,12.4469,12.454,24900.0],["2011-07-26",12.525,12.525,12.1558,12.1558,41000.0],["2011-07-27",12.1771,12.3972,12.0564,12.0777,37100.0],["2011-07-28",12.17,12.1842,12.0706,12.1558,27200.0],["2011-07-29",12.0422,12.1842,12.0351,12.099,19000.0],["2011-08-01",12.2481,12.2481,12.0351,12.0848,33500.0],["2011-08-02",12.0635,12.1558,11.8008,11.8008,33500.0],["2011-08-03",11.8789,12.1842,11.7866,12.0564,22600.0],["2011-08-04",11.886,12.241,11.7156,11.7156,37000.0],["2011-08-05",11.8576,12.1416,11.7653,11.8505,24700.0],["2011-08-08",11.6801,12.0919,11.4813,11.4813,60000.0],["2011-08-09",12.0706,12.2836,11.3748,12.2765,56800.0],["2011-08-10",11.9286,12.2126,11.9002,11.9641,45900.0],["2011-08-11",11.9286,12.6102,11.8008,12.4327,45300.0],["2011-08-12",12.5463,12.5463,12.0067,12.1416,41200.0],["2011-08-15",12.2836,12.2978,12.0777,12.2978,11300.0],["2011-08-16",12.17,12.2765,12.0635,12.1203,26700.0],["2011-08-17",12.4256,12.4256,12.028,12.0848,20300.0],["2011-08-18",11.9215,12.0777,11.815,11.9286,51200.0],["2011-08-19",11.7866,12.1771,11.7866,12.0138,39000.0],["2011-08-22",12.3262,12.3262,11.9073,11.9996,17500.0],["2011-08-23",12.0635,12.5676,12.0635,12.4966,43000.0],["2011-08-24",12.4469,12.7238,12.4256,12.6954,51600.0],["2011-08-25",12.7309,12.7309,12.2623,12.3191,44400.0],["2011-08-26",12.1842,12.7735,12.1842,12.7664,51300.0],["2011-08-29",12.7806,12.8801,12.6954,12.809,47700.0],["2011-08-30",12.7096,12.8303,12.5818,12.7806,19800.0],["2011-08-31",12.8516,12.8516,12.6102,12.6599,33600.0],["2011-09-01",12.7025,12.7025,12.1913,12.2978,28100.0],["2011-09-02",12.1416,12.4469,11.9854,11.9996,41100.0],["2011-09-06",11.9286,12.0493,11.7937,11.9854,35300.0],["2011-09-07",12.1203,12.383,12.0209,12.1558,36000.0],["2011-09-08",12.028,12.1771,11.9073,11.9073,23500.0],["2011-09-09",11.8647,11.9073,11.7156,11.7511,32800.0],["2011-09-12",11.7156,11.9428,11.7156,11.8789,22200.0],["2011-09-13",11.957,11.9854,11.8576,11.9002,20900.0],["2011-09-14",12.0351,12.0848,11.8221,12.0138,27700.0],["2011-09-15",12.0848,12.0848,11.9641,12.0848,11000.0],["2011-09-16",12.1629,12.2197,11.9996,12.099,48600.0],["2011-09-19",11.9002,12.0209,11.8789,11.8789,15100.0],["2011-09-20",11.9499,12.0209,11.7227,11.7227,25200.0],["2011-09-21",11.7653,11.9499,11.7156,11.7156,33000.0],["2011-09-22",11.6162,11.8079,11.46,11.5381,59100.0],["2011-09-23",11.5452,11.8434,11.5452,11.815,18900.0],["2011-09-26",11.7724,11.9144,11.5097,11.7795,20900.0],["2011-09-27",11.9499,11.9783,11.6801,11.8221,42500.0],["2011-09-28",11.8228,11.8657,11.4936,11.4936,32400.0],["2011-09-29",11.7369,11.7799,11.4864,11.5652,22400.0],["2011-09-30",11.4507,11.7727,11.4507,11.5795,28900.0],["2011-10-03",11.5079,11.7727,11.4507,11.4507,43000.0],["2011-10-04",11.4507,12.0232,11.3505,11.9803,81400.0],["2011-10-05",12.0017,12.0232,11.8801,11.9373,20800.0],["2011-10-06",11.9373,12.0017,11.7512,11.9946,31500.0],["2011-10-07",11.9803,11.9946,11.5795,11.6296,34400.0],["2011-10-10",11.8228,11.9946,11.7155,11.9659,36600.0],["2011-10-11",11.9445,11.9874,11.5365,11.7369,41100.0],["2011-10-12",11.7369,11.9159,11.7226,11.9087,25800.0],["2011-10-13",11.8085,11.9946,11.6296,11.9946,25400.0],["2011-10-14",11.9946,12.0661,11.8371,12.0447,22700.0],["2011-10-17",12.0733,12.0733,11.7369,11.7656,44000.0],["2011-10-18",11.83,12.0948,11.7226,12.0733,33400.0],["2011-10-19",12.0948,12.0948,11.8228,11.8443,22400.0],["2011-10-20",11.8872,11.9731,11.7083,11.9302,37500.0],["2011-10-21",12.059,12.059,11.8944,11.9731,40100.0],["2011-10-24",12.0017,12.2665,11.9731,12.2665,28600.0],["2011-10-25",12.2379,12.2379,11.9087,11.9803,26400.0],["2011-10-26",12.1592,12.2665,12.0375,12.2307,33900.0],["2011-10-27",12.3452,12.882,12.2737,12.882,65700.0],["2011-10-28",12.8319,12.8319,12.3238,12.381,39600.0],["2011-10-31",12.1878,12.4168,12.1663,12.1663,20900.0],["2011-11-01",12.0017,12.0948,11.8085,11.8085,38100.0],["2011-11-02",11.9946,12.2093,11.9803,12.152,22800.0],["2011-11-03",12.288,12.5528,12.1306,12.5385,32700.0],["2011-11-04",12.5099,12.5099,12.1878,12.195,21600.0],["2011-11-07",12.1878,12.2236,12.0447,12.1449,14600.0],["2011-11-08",12.288,12.4598,12.1449,12.4454,33600.0],["2011-11-09",12.1735,12.3095,11.8944,11.8944,43500.0],["2011-11-10",12.0518,12.0948,11.8729,12.0089,24200.0],["2011-11-11",12.1162,12.2236,12.0948,12.195,25300.0],["2011-11-14",12.152,12.152,12.0232,12.0876,21300.0],["2011-11-15",12.0948,12.3452,12.0948,12.3452,17500.0],["2011-11-16",12.195,12.3023,12.1663,12.1806,16500.0],["2011-11-17",12.2021,12.2952,12.0232,12.0518,24100.0],["2011-11-18",12.059,12.2522,12.059,12.2451,18800.0],["2011-11-21",12.059,12.2236,12.059,12.1162,14500.0],["2011-11-22",12.1735,12.2665,12.0232,12.0232,18100.0],["2011-11-23",11.9874,12.1305,11.8157,11.8443,31600.0],["2011-11-25",11.8085,11.9659,11.8085,11.83,15900.0],["2011-11-28",12.1592,12.2093,12.0447,12.2093,29200.0],["2011-11-29",12.2093,12.4025,12.2021,12.3739,20800.0],["2011-11-30",12.5099,12.8319,12.4526,12.8319,63800.0],["2011-12-01",12.7031,12.7031,12.3739,12.3882,29500.0],["2011-12-02",12.5671,12.7174,12.4598,12.5671,17500.0],["2011-12-05",12.7246,12.8104,12.61,12.7675,27900.0],["2011-12-06",12.746,12.8605,12.6458,12.7389,21700.0],["2011-12-07",12.6888,12.6888,12.2522,12.2737,38200.0],["2011-12-08",12.2236,12.2737,12.0733,12.0733,28300.0],["2011-12-09",12.152,12.5814,12.152,12.4741,24000.0],["2011-12-12",12.3309,12.3309,12.1663,12.2236,21800.0],["2011-12-13",12.3238,12.3739,12.1091,12.1377,22100.0],["2011-12-14",12.1019,12.5528,12.1019,12.5385,25800.0],["2011-12-15",12.517,12.517,12.1806,12.3596,22900.0],["2011-12-16",12.4741,12.4741,12.2164,12.3667,59100.0],["2011-12-19",12.381,12.4383,12.1449,12.1806,20400.0],["2011-12-20",12.4025,12.4884,12.1735,12.4812,38200.0],["2011-12-21",12.3953,12.5671,12.3453,12.5599,16400.0],["2011-12-22",12.5814,12.5814,12.4812,12.5814,8900.0],["2011-12-23",12.5528,12.5886,12.4526,12.5313,16600.0],["2011-12-27",12.5313,12.5671,12.4526,12.5027,15000.0],["2011-12-28",12.5633,12.621,12.4118,12.4479,14200.0],["2011-12-29",12.4551,12.6642,12.4551,12.657,8800.0],["2011-12-30",12.657,12.758,12.5993,12.7219,24700.0],["2012-01-03",12.7941,12.9527,12.7436,12.9455,33100.0],["2012-01-04",12.8662,12.8662,12.7364,12.7364,15800.0],["2012-01-05",12.657,12.7724,12.5272,12.5849,12700.0],["2012-01-06",12.5849,12.758,12.5633,12.5633,19800.0],["2012-01-09",12.6498,12.7219,12.3758,12.3974,24900.0],["2012-01-10",12.5489,12.657,12.5416,12.621,18500.0],["2012-01-11",12.6642,12.7652,12.6138,12.7508,13900.0],["2012-01-12",12.7652,12.7652,12.5705,12.7003,6300.0],["2012-01-13",12.5489,12.5849,12.419,12.5272,19000.0],["2012-01-17",12.7075,12.7075,12.4046,12.4046,37200.0],["2012-01-18",12.4912,12.5849,12.4407,12.5705,17300.0],["2012-01-19",12.6066,12.6282,12.5416,12.6282,12400.0],["2012-01-20",12.6498,12.7652,12.5633,12.7652,12700.0],["2012-01-23",12.7436,12.7796,12.6498,12.7796,10600.0],["2012-01-24",12.7364,12.9022,12.6931,12.9022,18600.0],["2012-01-25",12.9095,12.9816,12.8301,12.9816,31100.0],["2012-01-26",12.9816,12.9816,12.7724,12.8734,31500.0],["2012-01-27",12.8806,12.9094,12.8085,12.8734,15700.0],["2012-01-30",12.8229,12.9671,12.7508,12.9022,17200.0],["2012-01-31",12.9167,12.9167,12.7796,12.8301,12600.0],["2012-02-01",12.9311,12.9527,12.7941,12.9455,63300.0],["2012-02-02",12.8878,12.9527,12.7868,12.9455,24900.0],["2012-02-03",12.9816,13.1042,12.8878,13.0897,32600.0],["2012-02-06",13.0753,13.2412,13.0609,13.1763,11400.0],["2012-02-07",13.1186,13.2051,12.9816,13.1186,26100.0],["2012-02-08",13.1042,13.1619,12.9816,13.0897,19400.0],["2012-02-09",13.0753,13.1042,12.8734,12.9744,22200.0],["2012-02-10",12.9095,12.9816,12.7941,12.7941,12100.0],["2012-02-13",12.9527,13.0321,12.8157,13.0321,13600.0],["2012-02-14",12.9311,12.9816,12.8734,12.9239,5400.0],["2012-02-15",13.0248,13.0248,12.7508,12.7508,14200.0],["2012-02-16",12.7436,13.0321,12.7292,13.0176,10400.0],["2012-02-17",13.0465,13.0465,12.8518,12.9816,11500.0],["2012-02-21",13.0321,13.0681,12.9383,12.9527,11700.0],["2012-02-22",12.9383,13.0825,12.9167,12.9816,6900.0],["2012-02-23",12.996,13.133,12.996,13.133,25200.0],["2012-02-24",13.2484,13.2917,13.0537,13.097,20800.0],["2012-02-27",13.049,13.267,12.9328,12.9691,20800.0],["2012-02-28",12.94,13.0563,12.8601,12.8892,8900.0],["2012-02-29",12.8892,12.94,12.584,12.5913,23800.0],["2012-03-01",12.6712,12.693,12.4823,12.4823,14600.0],["2012-03-02",12.5477,12.6349,12.3515,12.3515,39900.0],["2012-03-05",12.4024,12.5259,12.3515,12.4896,20300.0],["2012-03-06",12.3878,12.5404,12.3515,12.366,23700.0],["2012-03-07",12.4169,12.5259,12.3515,12.4968,18800.0],["2012-03-08",12.5622,12.5622,12.3515,12.4823,13000.0],["2012-03-09",12.446,12.584,12.446,12.5331,19300.0],["2012-03-12",12.5477,12.5985,12.4968,12.5622,8000.0],["2012-03-13",12.6131,12.7075,12.4968,12.7075,22500.0],["2012-03-14",12.7366,12.7366,12.5114,12.5404,13600.0],["2012-03-15",12.5404,12.6058,12.4242,12.5985,17800.0],["2012-03-16",12.6421,12.6785,12.555,12.5695,37800.0],["2012-03-19",12.5695,12.7802,12.5404,12.5695,25400.0],["2012-03-20",12.5477,12.693,12.5041,12.5404,11000.0],["2012-03-21",12.6131,12.6421,12.4968,12.5041,11800.0],["2012-03-22",12.4823,12.5477,12.366,12.4169,12600.0],["2012-03-23",12.3951,12.6712,12.3951,12.6494,14300.0],["2012-03-26",12.7293,12.8892,12.4678,12.8674,24500.0],["2012-03-27",12.8892,12.9255,12.6712,12.802,16100.0],["2012-03-28",12.8892,12.9255,12.693,12.8674,36100.0],["2012-03-29",12.8238,12.9546,12.7221,12.9255,24800.0],["2012-03-30",13.0127,13.0127,12.5404,12.5695,35200.0],["2012-04-02",12.5695,12.7148,12.5695,12.6276,22300.0],["2012-04-03",12.6349,12.6349,12.4678,12.4823,17600.0],["2012-04-04",12.4532,12.5186,12.4024,12.4024,25300.0],["2012-04-05",12.4678,12.6131,12.4605,12.4968,15000.0],["2012-04-09",12.4532,12.5041,12.3515,12.366,37700.0],["2012-04-10",12.3878,12.4678,12.3515,12.366,35400.0],["2012-04-11",12.4968,12.5332,12.3878,12.5259,22300.0],["2012-04-12",12.5622,12.6857,12.4605,12.5477,24700.0],["2012-04-13",12.5404,12.5767,12.3515,12.3806,19700.0],["2012-04-16",12.4968,12.5259,12.446,12.5186,13300.0],["2012-04-17",12.6349,12.8819,12.5622,12.6203,71800.0],["2012-04-18",12.6131,12.7293,12.5767,12.6421,20000.0],["2012-04-19",12.6276,12.6276,12.4242,12.4968,17200.0],["2012-04-20",12.6567,12.7874,12.5041,12.7293,32700.0],["2012-04-23",12.6349,12.693,12.4242,12.446,21700.0],["2012-04-24",12.5114,12.6639,12.5114,12.6494,8300.0],["2012-04-25",12.7439,12.8165,12.6857,12.7802,13800.0],["2012-04-26",12.7947,12.8892,12.7729,12.8746,8000.0],["2012-04-27",12.8964,12.8964,12.8092,12.8964,17000.0],["2012-04-30",12.8456,12.8746,12.6785,12.693,25000.0],["2012-05-01",12.7439,12.831,12.4532,12.4532,29000.0],["2012-05-02",12.4532,12.6203,12.4532,12.5114,21700.0],["2012-05-03",12.5114,12.5114,12.3588,12.4314,31000.0],["2012-05-04",12.446,12.475,12.3588,12.3733,26100.0],["2012-05-07",12.3878,12.5695,12.3878,12.4823,27000.0],["2012-05-08",12.4678,12.6785,12.4678,12.6058,16500.0],["2012-05-09",12.5332,12.6639,12.5332,12.5477,15000.0],["2012-05-10",12.6058,12.6203,12.4605,12.5331,19000.0],["2012-05-11",12.4605,12.5259,12.4242,12.4605,13400.0],["2012-05-14",12.3878,12.5259,12.3878,12.4024,24500.0],["2012-05-15",12.4387,12.4678,12.3878,12.4096,9400.0],["2012-05-16",12.4387,12.4968,12.3878,12.3878,10700.0],["2012-05-17",12.3733,12.475,12.3588,12.366,20400.0],["2012-05-18",12.3588,12.475,12.3588,12.366,26200.0],["2012-05-21",12.4823,12.6421,12.3806,12.5913,29700.0],["2012-05-22",12.6421,12.6712,12.366,12.4024,24000.0],["2012-05-23",12.3878,12.5332,12.366,12.3878,18000.0],["2012-05-24",12.4532,12.4896,12.3588,12.4678,19100.0],["2012-05-25",12.5186,12.6058,12.4678,12.5041,18100.0],["2012-05-29",12.5041,12.5041,12.3878,12.4314,11400.0],["2012-05-30",12.3878,12.555,12.3878,12.3878,12300.0],["2012-05-31",12.4242,12.4896,12.3588,12.366,24600.0],["2012-06-01",12.3588,12.4314,12.3079,12.3152,42100.0],["2012-06-04",12.3297,12.4968,12.3224,12.4605,12000.0],["2012-06-05",12.3806,12.475,12.3224,12.4024,21700.0],["2012-06-06",12.4605,12.5767,12.3733,12.5767,20300.0],["2012-06-07",12.6421,12.6421,12.5041,12.6058,23700.0],["2012-06-08",12.5186,12.6349,12.4605,12.6276,10400.0],["2012-06-11",12.6349,12.6567,12.5331,12.5331,24500.0],["2012-06-12",12.5477,12.6567,12.4823,12.6567,20400.0],["2012-06-13",12.6131,12.6639,12.5332,12.6058,23400.0],["2012-06-14",12.6203,12.6639,12.5695,12.6421,18100.0],["2012-06-15",12.584,12.7003,12.4314,12.5913,61800.0],["2012-06-18",12.4968,12.6567,12.4968,12.5186,34400.0],["2012-06-19",12.5259,12.6857,12.5041,12.6203,27100.0],["2012-06-20",12.6276,12.6421,12.5114,12.5985,22200.0],["2012-06-21",12.6276,12.6567,12.4387,12.4605,30100.0],["2012-06-22",12.5767,12.7148,12.4968,12.7148,409200.0],["2012-06-25",12.555,12.7148,12.5186,12.6712,25600.0],["2012-06-26",12.6494,12.7075,12.5404,12.6203,24100.0],["2012-06-27",12.6892,12.8136,12.6086,12.8136,38700.0],["2012-06-28",12.7917,12.8136,12.6452,12.8136,37900.0],["2012-06-29",12.8136,13.0992,12.7844,13.0992,43600.0],["2012-07-02",13.0919,13.1358,12.821,13.1358,47600.0],["2012-07-03",13.1065,13.1797,12.9821,13.1724,31500.0],["2012-07-05",13.1724,13.2237,13.0113,13.1724,33900.0],["2012-07-06",13.1285,13.2164,13.0406,13.209,22600.0],["2012-07-09",13.231,13.231,13.1212,13.1578,24200.0],["2012-07-10",13.1871,13.2164,13.1065,13.1358,18300.0],["2012-07-11",13.231,13.253,13.0553,13.231,25300.0],["2012-07-12",13.1871,13.2676,13.1797,13.209,20500.0],["2012-07-13",13.1431,13.209,13.1431,13.209,50200.0],["2012-07-16",13.253,13.2823,13.209,13.253,31600.0],["2012-07-17",13.2749,13.458,13.2383,13.4141,38300.0],["2012-07-18",13.3555,13.4433,13.2896,13.4214,27600.0],["2012-07-19",13.4433,13.4653,13.2676,13.2749,15400.0],["2012-07-20",13.1871,13.4653,13.1431,13.2969,27700.0],["2012-07-23",13.2237,13.3335,13.1431,13.1431,18200.0],["2012-07-24",13.2164,13.2164,12.9747,13.004,25400.0],["2012-07-25",13.1138,13.1505,13.004,13.0992,13600.0],["2012-07-26",13.1944,13.1944,13.0699,13.0846,10200.0],["2012-07-27",13.1065,13.3701,13.1065,13.3408,25100.0],["2012-07-30",13.3262,13.4653,13.3262,13.3555,9600.0],["2012-07-31",13.3774,13.4067,13.1871,13.2017,18400.0],["2012-08-01",13.2969,13.3994,13.0846,13.0846,40000.0],["2012-08-02",13.1285,13.2383,13.0333,13.0626,18700.0],["2012-08-03",13.2237,13.458,13.2237,13.3994,30600.0],["2012-08-06",13.4507,13.4873,13.2969,13.4726,21300.0],["2012-08-07",13.4873,13.4873,13.3262,13.3408,21600.0],["2012-08-08",13.3262,13.3262,12.982,12.9967,18900.0],["2012-08-09",13.0626,13.1651,13.0333,13.0626,11200.0],["2012-08-10",13.0992,13.1505,13.0333,13.1065,4500.0],["2012-08-13",13.0846,13.1578,12.9967,13.0699,14800.0],["2012-08-14",13.1285,13.1285,13.0187,13.0406,18300.0],["2012-08-15",13.0113,13.0919,12.9967,13.0333,13800.0],["2012-08-16",13.0772,13.2603,12.9674,13.2017,24700.0],["2012-08-17",13.1578,13.3189,13.1578,13.3115,19000.0],["2012-08-20",13.3189,13.3628,13.1871,13.2749,10200.0],["2012-08-21",13.3115,13.3628,13.2164,13.2896,14700.0],["2012-08-22",13.3189,13.3481,12.9967,13.026,11900.0],["2012-08-23",12.9674,13.2017,12.9601,12.9674,25300.0],["2012-08-24",12.9601,13.2237,12.9601,13.1285,12500.0],["2012-08-27",13.2164,13.253,13.1285,13.253,11200.0],["2012-08-28",13.1138,13.231,13.0699,13.1797,19400.0],["2012-08-29",13.2164,13.2749,13.1285,13.2017,10900.0],["2012-08-30",13.2017,13.2017,13.0406,13.0992,7100.0],["2012-08-31",13.1138,13.253,12.9381,12.9381,35600.0],["2012-09-04",12.9235,13.0699,12.9161,13.026,21200.0],["2012-09-05",12.9674,13.0479,12.9015,12.9162,33400.0],["2012-09-06",12.9601,13.0772,12.8869,13.0333,43200.0],["2012-09-07",13.0772,13.0772,12.9747,13.0113,15000.0],["2012-09-10",13.0626,13.1505,12.9967,13.1358,15500.0],["2012-09-11",13.1138,13.253,13.0479,13.1944,20300.0],["2012-09-12",13.1797,13.2676,13.1065,13.231,21700.0],["2012-09-13",13.2383,13.4873,12.9967,13.1797,71300.0],["2012-09-14",13.1212,13.4287,13.0113,13.1724,72600.0],["2012-09-17",13.1797,13.253,13.1065,13.1724,29800.0],["2012-09-18",13.2237,13.4873,13.2237,13.4726,27100.0],["2012-09-19",13.458,13.4726,13.2603,13.3701,24500.0],["2012-09-20",13.3262,13.3921,13.2676,13.3482,16800.0],["2012-09-21",13.5385,13.5385,13.253,13.3408,76800.0],["2012-09-24",13.3555,13.3628,13.2969,13.3408,70800.0],["2012-09-25",13.4067,13.5092,13.2896,13.458,52300.0],["2012-09-26",13.5166,13.5385,13.4287,13.5092,12000.0],["2012-09-27",13.5269,13.6376,13.4237,13.6081,17800.0],["2012-09-28",13.5343,13.6154,13.3942,13.5269,27600.0],["2012-10-01",13.6155,13.6376,13.4606,13.6007,10400.0],["2012-10-02",13.5933,13.6228,13.4532,13.4827,13400.0],["2012-10-03",13.4532,13.5786,13.4089,13.4384,24600.0],["2012-10-04",13.3794,13.5343,13.3794,13.5122,15800.0],["2012-10-05",13.5048,13.5933,13.3352,13.4016,15200.0],["2012-10-08",13.3721,13.4163,13.2835,13.3499,8100.0],["2012-10-09",13.3204,13.3499,13.2393,13.2393,11700.0],["2012-10-10",13.3204,13.4163,13.2098,13.2688,18000.0],["2012-10-11",13.2393,13.3426,13.2024,13.254,16800.0],["2012-10-12",13.2172,13.313,13.0549,13.1434,31200.0],["2012-10-15",13.2983,13.2983,12.841,13.0549,84100.0],["2012-10-16",13.018,13.1655,12.9443,13.1434,31200.0],["2012-10-17",13.1434,13.2245,13.0107,13.2024,13600.0],["2012-10-18",13.2319,13.2319,12.9885,12.9959,14200.0],["2012-10-19",12.9443,13.1213,12.8336,12.8853,40200.0],["2012-10-22",12.841,13.0992,12.841,12.9295,26700.0],["2012-10-23",12.9074,12.9295,12.8189,12.8189,16300.0],["2012-10-24",12.8189,12.9811,12.8189,12.8926,17000.0],["2012-10-25",12.9221,12.9664,12.8115,12.8705,13500.0],["2012-10-26",12.8336,12.9,12.8115,12.8189,15800.0],["2012-10-31",12.8115,12.959,12.7599,12.8115,27500.0],["2012-11-01",12.8263,12.8336,12.664,12.6787,58300.0],["2012-11-02",12.7009,12.7968,12.5534,12.5534,23500.0],["2012-11-05",12.5534,12.7304,12.5534,12.7009,17200.0],["2012-11-06",12.7451,12.7599,12.6197,12.7304,18800.0],["2012-11-07",12.8336,12.8336,12.5017,12.5017,54800.0],["2012-11-08",12.5386,12.6714,12.4722,12.4722,28200.0],["2012-11-09",12.487,12.7525,12.487,12.723,16100.0],["2012-11-12",12.6345,12.6935,12.5681,12.5681,11000.0],["2012-11-13",12.5607,12.6935,12.5386,12.5755,15200.0],["2012-11-14",12.5829,12.6787,12.4722,12.487,31700.0],["2012-11-15",12.5239,12.5534,12.4132,12.4427,16500.0],["2012-11-16",12.4058,12.5165,12.3542,12.3763,32100.0],["2012-11-19",12.487,12.6124,12.4353,12.605,21800.0],["2012-11-20",12.6124,12.723,12.5239,12.6861,10600.0],["2012-11-21",12.6197,12.6714,12.4722,12.6714,13400.0],["2012-11-23",12.6197,12.6787,12.5386,12.6714,13800.0],["2012-11-26",12.6271,12.7451,12.6197,12.6787,23200.0],["2012-11-27",12.7082,12.7451,12.6124,12.6124,25600.0],["2012-11-28",12.6714,12.7525,12.605,12.723,14600.0],["2012-11-29",12.7894,12.9074,12.7304,12.9074,20600.0],["2012-11-30",12.9074,12.9074,12.7968,12.8558,26100.0],["2012-12-03",12.8926,12.9,12.7599,12.8853,13600.0],["2012-12-04",12.9074,12.9074,12.7599,12.8631,17200.0],["2012-12-05",12.8853,12.8926,12.8041,12.8336,14900.0],["2012-12-06",12.8631,12.8631,12.6787,12.7451,24800.0],["2012-12-07",12.8189,12.8263,12.6566,12.7304,21600.0],["2012-12-10",12.7304,12.7746,12.6566,12.7082,20600.0],["2012-12-11",12.7599,12.8263,12.6566,12.7082,42200.0],["2012-12-12",12.6861,12.7599,12.5976,12.5976,30600.0],["2012-12-13",12.8115,12.8336,12.7451,12.7672,80700.0],["2012-12-14",12.8631,12.8779,12.7672,12.8115,32300.0],["2012-12-17",12.8041,12.9074,12.7599,12.9074,65400.0],["2012-12-18",12.9074,12.9074,12.8631,12.9,32700.0],["2012-12-19",12.9074,12.9738,12.8779,12.9738,24100.0],["2012-12-20",13.018,13.1213,12.9443,13.1213,36600.0],["2012-12-21",13.1508,13.1655,12.9148,13.0106,132900.0],["2012-12-24",12.9811,12.9811,12.8705,12.9369,20300.0],["2012-12-26",12.9811,13.0475,12.8263,12.8263,28800.0],["2012-12-27",12.8694,13.1073,12.8396,13.0404,33800.0],["2012-12-28",13.0032,13.0255,12.8545,12.8768,33800.0],["2012-12-31",12.914,13.085,12.8619,13.0627,52200.0],["2013-01-02",13.1965,13.4567,13.0999,13.4121,58000.0],["2013-01-03",13.4939,13.4939,13.2114,13.256,22100.0],["2013-01-04",13.3303,13.5088,13.1593,13.3972,24400.0],["2013-01-07",13.3824,13.5162,13.2337,13.2708,17900.0],["2013-01-08",13.2932,13.4121,13.2857,13.308,12100.0],["2013-01-09",13.3824,13.5236,13.3526,13.4641,19600.0],["2013-01-10",13.5311,13.5311,13.3749,13.4939,19100.0],["2013-01-11",13.5311,13.5311,13.3526,13.3749,26400.0],["2013-01-14",13.3898,13.6203,13.3898,13.5831,19000.0],["2013-01-15",13.598,13.7095,13.5162,13.6723,29500.0],["2013-01-16",13.6798,13.7467,13.5459,13.5682,23000.0],["2013-01-17",13.6351,13.6723,13.5311,13.6203,23500.0],["2013-01-18",13.5831,13.65,13.427,13.6054,26400.0],["2013-01-22",13.6426,13.6797,13.4939,13.598,16600.0],["2013-01-23",13.5459,13.5459,13.4344,13.5088,19100.0],["2013-01-24",13.5311,13.598,13.4418,13.5831,20300.0],["2013-01-25",13.598,13.7318,13.427,13.6128,21600.0],["2013-01-28",13.598,13.7392,13.598,13.7392,23700.0],["2013-01-29",13.7021,14.0143,13.6203,13.9846,37100.0],["2013-01-30",13.8582,14.0738,13.7541,13.8508,34200.0],["2013-01-31",13.8731,14.1407,13.8731,14.0515,107700.0],["2013-02-01",14.0441,14.1333,13.7541,13.8582,41700.0],["2013-02-04",13.7838,14.0589,13.7615,13.7913,17000.0],["2013-02-05",13.8433,14.1184,13.7913,14.0292,14900.0],["2013-02-06",13.9623,14.111,13.8656,14.0738,11200.0],["2013-02-07",14.0217,14.1481,13.7615,14.1258,16000.0],["2013-02-08",14.111,14.163,13.9177,14.1556,22300.0],["2013-02-11",14.1258,14.1704,13.9846,14.1704,10200.0],["2013-02-12",14.1481,14.1779,14.0366,14.1035,8100.0],["2013-02-13",14.0961,14.163,14.0217,14.1333,10500.0],["2013-02-14",14.1184,14.1184,13.7615,13.9251,13300.0],["2013-02-15",13.9771,13.9771,13.8433,13.8879,22100.0],["2013-02-19",13.9177,14.1556,13.8805,14.1333,13600.0],["2013-02-20",14.1035,14.163,13.94,13.9623,20800.0],["2013-02-21",14.044,14.044,13.94,13.992,10000.0],["2013-02-22",14.0069,14.2894,13.9771,14.2894,19000.0],["2013-02-25",14.3043,14.3043,14.0515,14.0887,20700.0],["2013-02-26",14.1845,14.2295,13.9673,14.0272,11000.0],["2013-02-27",14.0048,14.1546,13.9898,14.0272,10300.0],["2013-02-28",14.0572,14.0572,13.8176,13.825,36100.0],["2013-03-01",13.6603,13.9449,13.6378,13.8775,23500.0],["2013-03-04",13.8175,14.0497,13.8175,14.0497,11700.0],["2013-03-05",14.0572,14.2295,13.9973,14.192,31200.0],["2013-03-06",14.207,14.2969,14.0797,14.2744,7600.0],["2013-03-07",14.1246,14.2295,13.9374,14.0497,11500.0],["2013-03-08",14.1471,14.1621,13.9299,14.1096,20100.0],["2013-03-11",14.1021,14.1995,13.9374,14.0198,8300.0],["2013-03-12",13.9898,14.0722,13.7427,13.825,11400.0],["2013-03-13",13.8625,14.1321,13.7876,14.1021,29600.0],["2013-03-14",14.0722,14.0797,13.855,14.0797,22200.0],["2013-03-15",14.0797,14.1695,13.8625,14.1471,75300.0],["2013-03-18",14.0123,14.1246,13.8775,13.9898,11400.0],["2013-03-19",13.9898,14.0797,13.87,13.9374,14300.0],["2013-03-20",14.0422,14.0497,13.87,14.0497,11900.0],["2013-03-21",14.0272,14.0272,13.87,13.9224,9600.0],["2013-03-22",13.9673,13.9673,13.8775,13.9524,10300.0],["2013-03-25",13.9449,14.0872,13.8924,14.0497,14000.0],["2013-03-26",14.0872,14.1321,13.8924,14.1321,17400.0],["2013-03-27",14.0422,14.177,13.9449,14.0947,11700.0],["2013-03-28",14.1471,14.177,14.0048,14.0797,16300.0],["2013-04-01",14.0272,14.0797,13.8475,13.855,20900.0],["2013-04-02",13.7202,13.8999,13.6753,13.6827,24000.0],["2013-04-03",13.7427,13.9074,13.6753,13.825,24500.0],["2013-04-04",13.855,13.9524,13.8101,13.8775,9500.0],["2013-04-05",13.6902,14.0497,13.6902,13.9598,11400.0],["2013-04-08",13.9673,13.9823,13.8175,13.87,23200.0],["2013-04-09",13.855,13.9374,13.7726,13.7726,12700.0],["2013-04-10",13.8775,14.177,13.855,14.1096,16600.0],["2013-04-11",14.0722,14.1096,14.0647,14.0797,9000.0],["2013-04-12",14.0422,14.1695,14.0272,14.1695,17300.0],["2013-04-15",14.1396,14.1695,13.5629,13.6228,39000.0],["2013-04-16",13.6827,13.9748,13.6603,13.9149,17900.0],["2013-04-17",13.7951,13.9074,13.518,13.5405,37700.0],["2013-04-18",13.6153,13.6303,13.3757,13.4656,36700.0],["2013-04-19",13.4656,13.9748,13.4656,13.5929,30200.0],["2013-04-22",13.5629,13.84,13.4056,13.4955,21900.0],["2013-04-23",13.5704,13.825,13.5255,13.825,20300.0],["2013-04-24",13.7876,13.87,13.7801,13.84,11100.0],["2013-04-25",13.87,13.9898,13.84,13.855,13800.0],["2013-04-26",13.825,13.9748,13.7427,13.7427,17100.0],["2013-04-29",13.7801,13.87,13.6827,13.7277,13700.0],["2013-04-30",13.6753,14.0422,13.6753,14.0422,22500.0],["2013-05-01",13.9673,13.9673,13.7052,13.7052,48200.0],["2013-05-02",13.7052,14.0422,13.7052,13.9823,16400.0],["2013-05-03",14.0422,14.1096,13.9673,14.0347,23700.0],["2013-05-06",13.9898,14.0272,13.885,14.0198,8500.0],["2013-05-07",13.9898,14.1171,13.9374,14.1171,7500.0],["2013-05-08",13.9973,14.0872,13.9748,14.0872,6900.0],["2013-05-09",14.0722,14.0872,13.8924,13.9224,16000.0],["2013-05-10",13.9748,13.9973,13.855,13.9299,8400.0],["2013-05-13",13.8775,13.9748,13.7651,13.9224,16700.0],["2013-05-14",13.9748,14.0797,13.8924,14.0647,16900.0],["2013-05-15",13.9973,14.0647,13.9748,14.0422,9700.0],["2013-05-16",13.9598,14.2295,13.8775,14.0647,25100.0],["2013-05-17",14.1471,14.2295,13.8999,14.177,24000.0],["2013-05-20",14.192,14.2594,13.9973,14.2594,13300.0],["2013-05-21",14.2669,14.2669,14.1171,14.2145,12700.0],["2013-05-22",14.1845,14.2819,13.8999,13.9449,22600.0],["2013-05-23",13.7951,14.0497,13.7951,13.9823,11800.0],["2013-05-24",13.9748,14.1171,13.855,14.0048,5400.0],["2013-05-28",14.192,14.3343,13.855,14.3343,25900.0],["2013-05-29",14.2444,14.2744,13.8625,13.9598,24100.0],["2013-05-30",14.0422,14.2369,14.0048,14.2295,16500.0],["2013-05-31",14.1171,14.2894,13.9973,14.2894,65000.0],["2013-06-03",14.3268,14.7088,14.192,14.6638,94500.0],["2013-06-04",14.6189,14.6189,14.1471,14.1845,23300.0],["2013-06-05",14.2145,14.2594,14.0647,14.1396,15800.0],["2013-06-06",14.1021,14.222,14.0422,14.222,19500.0],["2013-06-07",14.3268,14.3268,14.0797,14.192,10000.0],["2013-06-10",14.1845,14.3942,14.0647,14.3418,12800.0],["2013-06-11",14.2819,14.2969,14.1621,14.2444,8500.0],["2013-06-12",14.3493,14.4766,14.2145,14.2519,9100.0],["2013-06-13",14.2145,14.4092,14.1021,14.4017,17100.0],["2013-06-14",14.2519,14.3792,14.1171,14.1845,14500.0],["2013-06-17",14.2669,14.2969,14.1845,14.2594,11300.0],["2013-06-18",14.2295,14.6189,14.2295,14.6114,20000.0],["2013-06-19",14.6938,14.6938,14.192,14.1995,19000.0],["2013-06-20",14.1246,14.2519,14.0048,14.0123,19800.0],["2013-06-21",14.1096,14.4017,13.9224,14.3717,49700.0],["2013-06-24",14.2744,14.5365,14.0497,14.3418,29000.0],["2013-06-25",14.3942,14.4766,14.1021,14.4616,19500.0],["2013-06-26",14.4991,14.529,14.3268,14.3268,10100.0],["2013-06-27",14.4535,14.71,14.3857,14.6195,28700.0],["2013-06-28",14.4762,14.71,14.3404,14.3555,76800.0],["2013-07-01",14.4385,14.8986,14.3102,14.4234,28900.0],["2013-07-02",14.5214,14.8534,14.2801,14.363,37500.0],["2013-07-03",14.2725,14.7477,14.2725,14.5441,31400.0],["2013-07-05",14.7025,14.7025,14.3781,14.6497,16100.0],["2013-07-08",14.6346,14.876,14.6044,14.876,15400.0],["2013-07-09",14.8383,14.9363,14.529,14.8911,19100.0],["2013-07-10",14.9288,15.0872,14.5818,15.0797,38900.0],["2013-07-11",15.2381,16.166,15.2381,16.1056,88300.0],["2013-07-12",16.0452,16.0452,15.653,15.8114,25200.0],["2013-07-15",15.9547,16.0603,15.6002,15.8642,19700.0],["2013-07-16",15.8265,16.0603,15.6982,15.9019,29300.0],["2013-07-17",16.0075,16.0302,15.6907,15.9321,25000.0],["2013-07-18",16.0151,16.3545,15.9547,16.2791,27600.0],["2013-07-19",16.2414,16.4677,16.2263,16.2866,19200.0],["2013-07-22",16.2263,16.2942,16.083,16.1659,18600.0],["2013-07-23",16.1509,16.1509,15.8416,15.9698,16100.0],["2013-07-24",16.0528,16.1433,15.8642,16.0603,12500.0],["2013-07-25",16.0754,16.5884,15.9095,16.5733,17800.0],["2013-07-26",16.5431,16.5431,16.1961,16.3395,10400.0],["2013-07-29",16.2263,16.4149,16.0679,16.0905,8100.0],["2013-07-30",16.2112,16.2866,16.1358,16.2338,3600.0],["2013-07-31",16.3394,16.3394,15.8944,15.9019,15900.0],["2013-08-01",16.0905,16.1433,15.8416,16.0679,19500.0],["2013-08-02",16.0302,16.2188,15.9019,16.0226,19800.0],["2013-08-05",15.9547,16.1659,15.8416,15.9774,19500.0],["2013-08-06",15.9321,16.083,15.7737,15.9698,17400.0],["2013-08-07",15.9396,16.0679,15.8793,15.9698,10800.0],["2013-08-08",15.9924,16.0452,15.9019,16.0377,9200.0],["2013-08-09",15.8642,15.9849,15.7812,15.9095,17000.0],["2013-08-12",15.8717,15.9698,15.7888,15.8944,9600.0],["2013-08-13",15.9547,15.9547,15.5097,15.653,9700.0],["2013-08-14",15.6379,15.6454,15.2984,15.3135,16100.0],["2013-08-15",15.2532,15.3211,14.7704,14.7855,25300.0],["2013-08-16",14.7478,14.8986,14.6572,14.8534,20300.0],["2013-08-19",14.8609,15.2381,14.6799,14.9213,21300.0],["2013-08-20",14.8986,15.306,14.7855,15.2532,15400.0],["2013-08-21",15.2154,15.3286,15.0872,15.2079,13900.0],["2013-08-22",15.2758,15.7888,15.1325,15.5172,11700.0],["2013-08-23",15.5021,15.6153,15.1023,15.3965,17000.0],["2013-08-26",15.3965,15.4644,15.2758,15.3211,5700.0],["2013-08-27",15.0948,15.2758,14.71,14.8006,22400.0],["2013-08-28",14.7855,15.0872,14.7855,14.8684,8600.0],["2013-08-29",14.8232,15.1249,14.8232,15.0872,11800.0],["2013-08-30",15.1174,15.1249,14.5214,14.7251,28700.0],["2013-09-03",14.9439,14.9816,14.5441,14.5818,13500.0],["2013-09-04",14.6044,14.7176,14.3706,14.5064,32100.0],["2013-09-05",14.5969,14.6346,14.4913,14.5592,7400.0],["2013-09-06",14.6648,14.8534,14.529,14.7176,8100.0],["2013-09-09",14.7251,14.9514,14.7251,14.9363,9900.0],["2013-09-10",15.0495,15.0495,14.5516,14.7025,27400.0],["2013-09-11",14.6572,15.389,14.6572,15.0118,48100.0],["2013-09-12",15.0042,15.2004,14.8006,15.0118,31500.0],["2013-09-13",15.0797,15.2683,14.8835,14.9816,25700.0],["2013-09-16",15.2004,15.2381,14.8609,15.223,28100.0],["2013-09-17",15.1098,15.4191,15.0118,15.389,33800.0],["2013-09-18",15.3663,15.8416,15.1928,15.8416,20800.0],["2013-09-19",15.8944,15.9849,15.4116,15.487,6000.0],["2013-09-20",15.4946,15.9547,15.4116,15.9246,36000.0],["2013-09-23",15.8265,16.1207,15.8039,15.9774,34400.0],["2013-09-24",15.9698,15.9698,15.4946,15.8114,88700.0],["2013-09-25",15.7812,15.8491,15.6228,15.6303,11900.0],["2013-09-26",15.7124,15.7579,15.3934,15.5149,18000.0],["2013-09-27",15.3858,15.5225,15.3403,15.439,10600.0],["2013-09-30",15.3251,15.5833,15.2263,15.2415,41600.0],["2013-10-01",15.2871,15.3782,15.1884,15.2339,23500.0],["2013-10-02",15.2263,15.363,15.1124,15.2263,32200.0],["2013-10-03",15.2415,15.3023,14.9605,15.1124,26900.0],["2013-10-04",15.0745,15.3706,15.0669,15.1808,18000.0],["2013-10-07",15.082,15.4694,15.0365,15.2111,35300.0],["2013-10-08",15.2187,15.3175,15.0289,15.1124,16600.0],["2013-10-09",15.12,15.2187,15.0137,15.0517,15800.0],["2013-10-10",15.2036,15.6364,15.1656,15.6288,13900.0],["2013-10-11",15.5377,15.8415,15.3858,15.8035,14200.0],["2013-10-14",15.7731,15.9478,15.5681,15.6972,20100.0],["2013-10-15",15.7655,16.13,15.682,15.9706,33500.0],["2013-10-16",16.13,16.1756,15.9706,16.0389,14000.0],["2013-10-17",16.0009,16.3427,15.9858,16.3047,14800.0],["2013-10-18",16.487,16.6465,16.244,16.487,40900.0],["2013-10-21",16.5477,16.5477,16.2895,16.3275,12500.0],["2013-10-22",16.3731,16.6692,15.8567,16.0541,65200.0],["2013-10-23",16.0085,16.1984,15.8491,16.0237,10900.0],["2013-10-24",16.1073,16.1604,16.0161,16.13,8300.0],["2013-10-25",16.1756,16.2212,15.925,16.168,10900.0],["2013-10-28",15.963,16.3123,15.9478,16.2516,14000.0],["2013-10-29",16.3427,16.3427,15.9782,16.13,10500.0],["2013-10-30",16.1832,16.3123,15.8718,15.887,41200.0],["2013-10-31",15.9174,15.9478,15.6288,15.7276,18300.0],["2013-11-01",15.682,15.9174,15.606,15.7503,36000.0],["2013-11-04",15.7579,15.925,15.5757,15.7427,23500.0],["2013-11-05",15.7124,15.7503,15.5909,15.5985,4600.0],["2013-11-06",15.644,15.9098,15.5757,15.6516,12300.0],["2013-11-07",15.72,15.7276,15.3858,15.4162,12100.0],["2013-11-08",15.363,15.6668,15.363,15.644,24800.0],["2013-11-11",15.6592,15.7807,15.5681,15.5681,12300.0],["2013-11-12",15.4769,15.72,15.4162,15.439,6100.0],["2013-11-13",15.401,15.7048,15.3782,15.7048,15200.0],["2013-11-14",15.5833,15.5833,15.3782,15.5073,39600.0],["2013-11-15",15.4466,15.4921,15.2643,15.4618,28700.0],["2013-11-18",15.4314,15.5377,15.3782,15.4845,10300.0],["2013-11-19",15.4845,15.5757,15.2719,15.3251,11700.0],["2013-11-20",15.3175,15.5985,15.3175,15.5073,16500.0],["2013-11-21",15.5073,16.0541,15.3782,16.0541,25200.0],["2013-11-22",16.0541,16.2895,15.9706,16.206,17300.0],["2013-11-25",16.2895,16.3958,16.0769,16.3958,18200.0],["2013-11-26",16.3655,16.4034,16.0693,16.3351,11500.0],["2013-11-27",16.3958,16.7072,16.1604,16.7072,14500.0],["2013-11-29",16.7072,16.7072,16.5098,16.6237,11100.0],["2013-12-02",16.5401,16.5401,15.7275,15.7503,20700.0],["2013-12-03",15.682,15.9478,15.682,15.8946,19900.0],["2013-12-04",15.7807,15.7807,15.4542,15.6668,19500.0],["2013-12-05",15.72,15.887,15.5529,15.6972,13000.0],["2013-12-06",15.7959,16.0845,15.6896,16.0085,7200.0],["2013-12-09",15.8718,15.9934,15.5681,15.6592,25400.0],["2013-12-10",15.682,15.7959,15.4238,15.4314,24800.0],["2013-12-11",15.401,15.6592,15.1276,15.1884,19900.0],["2013-12-12",15.1732,15.4997,15.1732,15.401,10000.0],["2013-12-13",15.3934,15.8567,15.3934,15.7655,15100.0],["2013-12-16",15.7959,15.8642,15.4694,15.7883,9800.0],["2013-12-17",15.7351,15.7351,15.4921,15.5301,8000.0],["2013-12-18",15.5681,15.9554,15.5681,15.9326,16700.0],["2013-12-19",15.9478,15.9478,15.7579,15.8035,7300.0],["2013-12-20",15.8794,16.3275,15.6061,16.0921,74800.0],["2013-12-23",16.1224,16.3275,15.9706,16.3047,13900.0],["2013-12-24",16.3579,16.5781,16.3275,16.5477,14300.0],["2013-12-26",16.5629,16.5629,16.0617,16.1756,18000.0],["2013-12-27",16.2467,16.3308,16.0326,16.1626,7800.0],["2013-12-30",16.2008,16.4073,16.1014,16.3385,21000.0],["2013-12-31",16.3232,16.3308,15.918,16.0021,15300.0],["2014-01-02",15.8262,15.9027,15.5816,15.7268,23800.0],["2014-01-03",15.7345,15.8568,15.5968,15.8186,17300.0],["2014-01-06",15.9103,15.9103,15.6121,15.7039,27800.0],["2014-01-07",15.9027,16.3537,15.8568,16.3385,51800.0],["2014-01-08",16.3538,16.4379,16.0709,16.1244,21700.0],["2014-01-09",16.2314,16.2314,15.8186,15.9333,9300.0],["2014-01-10",15.9944,16.2238,15.8492,16.0709,27100.0],["2014-01-13",16.0632,16.1244,15.6886,15.9562,35100.0],["2014-01-14",16.1015,16.2467,16.0326,16.1703,9000.0],["2014-01-15",16.3002,16.3002,15.9027,15.9562,22700.0],["2014-01-16",15.9791,16.2008,15.9027,16.0326,14100.0],["2014-01-17",16.0632,16.2008,15.8644,15.9791,12800.0],["2014-01-21",16.0862,16.1626,15.9791,16.1244,17400.0],["2014-01-22",16.1703,16.2085,16.0556,16.2008,11200.0],["2014-01-23",16.2238,16.2467,16.0479,16.0709,15700.0],["2014-01-24",15.9332,16.0556,15.7192,15.8186,17100.0],["2014-01-27",15.9103,16.0556,15.658,15.7268,17000.0],["2014-01-28",15.7727,15.8033,15.5357,15.5586,25000.0],["2014-01-29",15.4822,15.7039,15.421,15.4439,21100.0],["2014-01-30",15.551,15.7421,15.3981,15.7039,23200.0],["2014-01-31",15.4134,15.7498,15.3598,15.5739,33600.0],["2014-02-03",15.3445,15.5663,14.9393,14.9852,43400.0],["2014-02-04",15.1305,15.3216,15.1305,15.1763,19200.0],["2014-02-05",15.1381,15.2987,15.0464,15.1075,27400.0],["2014-02-06",15.1381,15.2528,14.947,15.0082,30100.0],["2014-02-07",15.0158,15.2299,14.9852,15.0922,28600.0],["2014-02-10",15.0999,15.0999,14.8705,14.9699,15100.0],["2014-02-11",14.8782,15.184,14.8782,15.1228,21500.0],["2014-02-12",15.1228,15.3369,14.9699,15.0617,41900.0],["2014-02-13",14.9546,15.2987,14.947,15.2834,11600.0],["2014-02-14",15.314,15.3598,15.1458,15.291,12300.0],["2014-02-18",15.3445,15.4439,15.1993,15.2834,18800.0],["2014-02-19",15.291,15.4363,15.1152,15.1152,27800.0],["2014-02-20",15.2146,15.5051,15.1152,15.4669,17900.0],["2014-02-21",15.5586,15.6962,15.4516,15.4975,22300.0],["2014-02-24",15.4898,15.658,15.2987,15.6351,15400.0],["2014-02-25",15.5816,15.6121,15.4745,15.551,5900.0],["2014-02-26",15.6149,15.7766,15.4147,15.5225,14700.0],["2014-02-27",15.5456,15.6072,15.3685,15.6072,13100.0],["2014-02-28",15.6457,15.7612,15.5302,15.5302,20900.0],["2014-03-03",15.4763,15.4763,15.33,15.3993,17500.0],["2014-03-04",15.5841,16.0769,15.4917,16.023,55200.0],["2014-03-05",16.0076,16.0076,15.8074,15.869,9700.0],["2014-03-06",15.8536,16.0076,15.6534,15.9075,9500.0],["2014-03-07",15.8998,15.8998,15.5456,15.5687,11600.0],["2014-03-10",15.6072,16.1231,15.5841,15.9075,24900.0],["2014-03-11",15.8613,16.0923,15.5379,15.5456,28400.0],["2014-03-12",15.6072,15.7766,15.4455,15.5071,11900.0],["2014-03-13",15.5148,15.5764,15.3993,15.4378,23900.0],["2014-03-14",15.4532,15.6688,15.3993,15.5379,38500.0],["2014-03-17",15.6919,15.7766,15.484,15.5995,37900.0],["2014-03-18",15.6534,15.8844,15.6534,15.869,19500.0],["2014-03-19",15.8228,15.9075,15.5533,15.6457,21900.0],["2014-03-20",15.6457,15.7766,15.4917,15.6226,26900.0],["2014-03-21",15.6842,15.9306,15.5533,15.7535,150300.0],["2014-03-24",15.8459,15.9999,15.7535,15.9691,26500.0],["2014-03-25",15.9845,16.0153,15.8305,15.9229,18000.0],["2014-03-26",15.8844,15.9537,15.6457,15.7073,39200.0],["2014-03-27",15.6688,15.7689,15.5918,15.638,18500.0],["2014-03-28",15.5995,15.7535,15.5533,15.6534,29900.0],["2014-03-31",15.7689,15.8459,15.5918,15.7073,30200.0],["2014-04-01",15.7766,15.8228,15.638,15.7073,24600.0],["2014-04-02",15.7458,15.946,15.6611,15.8613,27100.0],["2014-04-03",15.8613,15.9152,15.5918,15.5995,22400.0],["2014-04-04",15.7304,15.7843,15.4763,15.4994,36500.0],["2014-04-07",15.5225,15.7381,15.4763,15.4917,34800.0],["2014-04-08",15.5148,15.8536,15.484,15.6996,34800.0],["2014-04-09",15.8305,15.8536,15.6303,15.8151,23400.0],["2014-04-10",15.8767,15.946,15.5764,15.5841,35600.0],["2014-04-11",15.5379,15.7766,15.5225,15.5918,32900.0],["2014-04-14",15.7612,15.7843,15.5918,15.6226,23800.0],["2014-04-15",15.7458,15.7843,15.561,15.7843,31700.0],["2014-04-16",15.9229,15.9691,15.8074,15.8998,16400.0],["2014-04-17",15.9075,16.0076,15.8305,15.9537,20000.0],["2014-04-21",16.0076,16.1462,15.8921,16.1462,19700.0],["2014-04-22",16.1462,16.1462,15.8305,15.9229,21800.0],["2014-04-23",15.8382,15.9999,15.6842,15.7073,24800.0],["2014-04-24",15.7535,15.8459,15.638,15.6457,13500.0],["2014-04-25",15.638,15.7535,15.4763,15.4994,31800.0],["2014-04-28",15.6149,15.6457,15.407,15.4609,30900.0],["2014-04-29",15.5687,15.6149,15.3531,15.3916,39000.0],["2014-04-30",15.3993,15.4532,15.2068,15.407,46100.0],["2014-05-01",15.33,15.3993,15.1683,15.2684,44200.0],["2014-05-02",15.2145,15.3762,15.0143,15.022,46000.0],["2014-05-05",15.0143,15.2068,15.0143,15.1683,34500.0],["2014-05-06",15.1452,15.3069,14.868,14.9065,36100.0],["2014-05-07",14.9912,15.1606,14.7679,15.1375,45100.0],["2014-05-08",15.0451,15.1298,14.7217,14.7294,41800.0],["2014-05-09",14.637,14.868,14.6293,14.6909,38700.0],["2014-05-12",14.7294,15.3916,14.7294,15.2992,54200.0],["2014-05-13",15.3069,15.4224,15.1529,15.1606,62400.0],["2014-05-14",15.1837,15.2607,14.7679,14.7833,36200.0],["2014-05-15",14.6832,14.9912,14.6524,14.8988,31000.0],["2014-05-16",14.8372,15.0836,14.8218,15.0682,26700.0],["2014-05-19",15.0759,15.3916,15.0759,15.3685,29600.0],["2014-05-20",15.253,15.3146,15.022,15.0605,47200.0],["2014-05-21",15.0913,15.2376,15.022,15.099,29200.0],["2014-05-22",15.1991,15.3839,15.1375,15.3685,34700.0],["2014-05-23",15.2607,15.6226,15.2145,15.561,34200.0],["2014-05-27",15.484,15.7612,15.484,15.6842,42000.0],["2014-05-28",15.6765,15.7458,15.4455,15.5918,35500.0],["2014-05-29",15.6534,15.7381,15.4994,15.6842,21000.0],["2014-05-30",15.7689,15.9152,15.6534,15.6842,39800.0],["2014-06-02",15.7997,15.8613,15.5995,15.6457,38000.0],["2014-06-03",15.5148,15.7458,15.4147,15.484,31400.0],["2014-06-04",15.4455,15.5764,15.4147,15.4994,25300.0],["2014-06-05",15.5225,15.9306,15.3993,15.869,31900.0],["2014-06-06",16.0076,16.0769,15.8921,15.9768,22800.0],["2014-06-09",15.9614,16.1231,15.869,16.0538,25000.0],["2014-06-10",16.0153,16.0153,15.7843,15.8459,16900.0],["2014-06-11",15.7458,15.9306,15.6919,15.8228,19600.0],["2014-06-12",15.8459,15.8998,15.7073,15.7689,15600.0],["2014-06-13",15.8536,15.9537,15.7381,15.7843,10100.0],["2014-06-16",15.6919,15.9229,15.6765,15.7073,15500.0],["2014-06-17",15.6996,16.0769,15.6765,15.9845,21200.0],["2014-06-18",15.9768,16.1231,15.792,15.9768,14500.0],["2014-06-19",16.0153,16.0153,15.792,15.9922,8800.0],["2014-06-20",16.0153,16.0153,15.9152,15.9768,50400.0],["2014-06-23",15.946,15.9614,15.7997,15.8844,10300.0],["2014-06-24",15.8151,15.9922,15.8151,15.8228,14200.0],["2014-06-25",15.7997,15.946,15.715,15.9152,17100.0],["2014-06-26",15.8942,16.0648,15.7082,15.8245,18600.0],["2014-06-27",15.7004,16.2664,15.6694,16.2509,94000.0],["2014-06-30",16.2354,16.2354,16.0183,16.1423,19100.0],["2014-07-01",16.1191,16.437,16.0415,16.3052,33000.0],["2014-07-02",16.2121,16.2819,16.0105,16.1346,15600.0],["2014-07-03",16.1346,16.1346,15.8245,15.964,14700.0],["2014-07-07",15.84,15.9718,15.6616,15.6616,30200.0],["2014-07-08",15.6771,15.8012,15.5531,15.6539,24000.0],["2014-07-09",15.7547,15.8477,15.6229,15.6306,11400.0],["2014-07-10",15.5066,15.8089,15.5066,15.5066,21200.0],["2014-07-11",15.5143,15.6926,15.4756,15.5143,21500.0],["2014-07-14",15.6849,15.6849,15.4058,15.4988,30600.0],["2014-07-15",15.5686,15.5686,15.243,15.2895,25400.0],["2014-07-16",15.3437,15.4213,15.243,15.2662,25900.0],["2014-07-17",15.2042,15.3515,15.0879,15.1577,33200.0],["2014-07-18",15.1034,15.2197,15.0104,15.1964,58100.0],["2014-07-21",15.0879,15.1809,15.0414,15.1267,21900.0],["2014-07-22",15.1809,15.2972,15.0956,15.2119,30000.0],["2014-07-23",15.2197,15.2275,15.1344,15.1887,17700.0],["2014-07-24",15.2662,15.3438,15.0336,15.0646,35100.0],["2014-07-25",15.0026,15.0646,14.8863,14.9018,21300.0],["2014-07-28",14.8941,15.0801,14.8088,14.9328,21600.0],["2014-07-29",15.0414,15.0491,14.7778,14.7855,26600.0],["2014-07-30",14.8475,14.8475,14.7468,14.8243,20900.0],["2014-07-31",14.801,14.9173,14.7467,14.7545,31100.0],["2014-08-01",14.8088,14.9096,14.7312,14.7467,22700.0],["2014-08-04",14.801,14.8708,14.646,14.77,36400.0],["2014-08-05",14.7622,14.9561,14.6537,14.6692,19800.0],["2014-08-06",14.6537,14.9173,14.6149,14.8553,12200.0],["2014-08-07",14.8786,15.0336,14.8165,14.8941,26200.0],["2014-08-08",14.9018,15.1112,14.8863,15.0646,12900.0],["2014-08-11",15.0956,15.1577,15.0801,15.1111,11600.0],["2014-08-12",15.0569,15.1344,14.9483,14.9638,10600.0],["2014-08-13",15.0181,15.0879,14.9251,15.0569,11900.0],["2014-08-14",15.0646,15.1267,15.0414,15.1034,16900.0],["2014-08-15",15.2507,15.2507,14.9561,15.1344,19700.0],["2014-08-18",15.1267,15.336,14.9716,15.2895,17700.0],["2014-08-19",15.2895,15.3593,15.1344,15.3282,9800.0],["2014-08-20",15.3282,15.3515,15.1189,15.1344,14500.0],["2014-08-21",15.1267,15.2507,15.1189,15.1732,16800.0],["2014-08-22",15.2042,15.4445,15.1189,15.3748,48000.0],["2014-08-25",15.4678,15.5453,15.4523,15.5066,30700.0],["2014-08-26",15.5143,15.6461,15.4911,15.5841,27800.0],["2014-08-27",15.5298,15.6694,15.4988,15.6616,10900.0],["2014-08-28",15.6461,15.6771,15.4213,15.6229,15000.0],["2014-08-29",15.6849,15.6849,15.4678,15.6461,13300.0],["2014-09-02",15.6926,15.8089,15.5919,15.7857,18900.0],["2014-09-03",15.8012,15.8477,15.6229,15.7547,29100.0],["2014-09-04",15.5763,15.84,15.5763,15.6771,13000.0],["2014-09-05",15.6384,15.7857,15.5453,15.7547,20700.0],["2014-09-08",15.6694,15.7547,15.5763,15.6771,24600.0],["2014-09-09",15.6229,15.7314,15.4523,15.5996,40800.0],["2014-09-10",15.5763,15.7469,15.4988,15.6461,20700.0],["2014-09-11",15.5453,15.7547,15.5066,15.7159,15800.0],["2014-09-12",15.7392,15.7392,15.5066,15.5686,24400.0],["2014-09-15",15.5686,15.6229,15.4368,15.5453,19500.0],["2014-09-16",15.5298,15.7159,15.5298,15.6306,14900.0],["2014-09-17",15.5841,15.7314,15.5376,15.6229,25000.0],["2014-09-18",15.7082,15.7547,15.5376,15.6461,14100.0],["2014-09-19",15.6616,15.7547,15.5066,15.6694,66900.0],["2014-09-22",15.6151,15.7314,15.5608,15.6539,23200.0],["2014-09-23",15.6616,15.7314,15.5608,15.6074,23300.0],["2014-09-24",15.6539,15.8012,15.5686,15.7392,17700.0],["2014-09-25",15.7702,15.7934,15.5608,15.6616,26200.0],["2014-09-26",15.6796,15.7811,15.6796,15.7655,12200.0],["2014-09-29",15.5937,15.8123,15.5781,15.7889,16000.0],["2014-09-30",15.828,15.828,15.5547,15.6171,30600.0],["2014-10-01",15.6718,15.7108,15.4766,15.4844,33800.0],["2014-10-02",15.539,15.7733,15.539,15.7108,16000.0],["2014-10-03",15.8202,15.8358,15.6327,15.7889,11400.0],["2014-10-06",15.7499,15.8358,15.7186,15.7186,9800.0],["2014-10-07",15.6249,15.7499,15.5468,15.5781,14200.0],["2014-10-08",15.5859,15.8436,15.5859,15.828,29600.0],["2014-10-09",15.8592,15.8592,15.461,15.5,39000.0],["2014-10-10",15.461,15.6562,15.4219,15.5156,59400.0],["2014-10-13",15.5547,15.9997,15.5547,15.9217,29500.0],["2014-10-14",16.0076,16.3746,15.8904,16.2652,43700.0],["2014-10-15",16.2809,16.4526,15.664,16.4448,49900.0],["2014-10-16",16.2965,16.5698,15.9295,16.4683,37100.0],["2014-10-17",16.6166,16.6166,16.1013,16.1091,21800.0],["2014-10-20",16.1481,16.5854,15.8748,16.5776,23300.0],["2014-10-21",16.5463,16.5854,16.0466,16.3511,43400.0],["2014-10-22",16.398,16.5385,16.1481,16.1872,35600.0],["2014-10-23",16.234,16.3824,16.1793,16.2809,18900.0],["2014-10-24",16.3199,16.3589,16.1793,16.1793,13600.0],["2014-10-27",16.07,16.2809,16.0466,16.0934,24600.0],["2014-10-28",16.2418,16.5854,16.0466,16.5854,41800.0],["2014-10-29",16.398,16.5854,16.398,16.5463,21500.0],["2014-10-30",16.5385,17.0929,16.2887,17.0305,32200.0],["2014-10-31",17.1788,17.1788,16.5385,17.1632,26400.0],["2014-11-03",17.1788,17.5224,16.8821,17.0071,33400.0],["2014-11-04",16.9368,17.3194,16.64,17.2804,17000.0],["2014-11-05",17.3428,17.3506,16.6479,16.7337,43700.0],["2014-11-06",16.6947,17.1398,16.5151,16.9758,36800.0],["2014-11-07",17.0149,17.0773,16.7728,17.0695,9900.0],["2014-11-10",17.0305,17.2491,16.8977,17.2023,17700.0],["2014-11-11",17.2335,17.3038,16.9836,17.1554,24300.0],["2014-11-12",17.1398,17.3584,16.804,17.3038,24000.0],["2014-11-13",17.2335,17.4521,17.0071,17.0773,15600.0],["2014-11-14",17.1242,17.1242,16.5463,16.5776,11800.0],["2014-11-17",16.5776,16.6947,16.4839,16.5151,17400.0],["2014-11-18",16.601,16.765,16.5542,16.5932,12400.0],["2014-11-19",16.4683,16.4917,16.0154,16.0544,27400.0],["2014-11-20",16.0076,16.1793,15.9997,16.1325,13300.0],["2014-11-21",16.3277,16.3277,15.867,15.906,21200.0],["2014-11-24",15.9997,15.9997,15.7499,15.828,26100.0],["2014-11-25",15.7967,16.2965,15.7967,16.1091,61500.0],["2014-11-26",16.1793,16.1793,15.9451,16.0622,10400.0],["2014-11-28",16.1169,16.2028,15.7499,15.7733,9000.0],["2014-12-01",15.8826,15.9295,15.7343,15.7421,18000.0],["2014-12-02",15.828,16.1403,15.828,16.1325,17600.0],["2014-12-03",16.0544,16.2965,15.9373,16.1481,15000.0],["2014-12-04",16.1793,16.4292,16.0466,16.2106,26500.0],["2014-12-05",16.1793,16.601,16.1793,16.4917,18700.0],["2014-12-08",16.4917,16.765,16.398,16.4058,16700.0],["2014-12-09",16.3355,17.2335,16.3355,17.171,21800.0],["2014-12-10",17.1788,17.2101,16.7806,16.8587,23300.0],["2014-12-11",16.968,17.374,16.7806,16.8665,14700.0],["2014-12-12",16.7416,16.8118,16.4292,16.437,14400.0],["2014-12-15",16.4683,16.4683,16.1403,16.1559,23200.0],["2014-12-16",16.0778,16.7884,16.07,16.5151,17600.0],["2014-12-17",16.4917,17.171,16.437,17.132,28900.0],["2014-12-18",17.2179,17.6864,16.9836,17.5927,33000.0],["2014-12-19",17.5146,18.3267,17.296,18.2955,130000.0],["2014-12-22",18.0846,18.5375,18.0846,18.3814,37700.0],["2014-12-23",18.5063,18.7327,18.233,18.6234,28800.0],["2014-12-24",18.6547,18.9358,18.5531,18.803,13000.0],["2014-12-26",18.7952,18.7952,18.5453,18.5766,16500.0],["2014-12-29",18.6544,19.0473,18.6544,18.9922,20800.0],["2014-12-30",18.9058,18.9215,18.5051,18.5208,25000.0],["2014-12-31",18.6151,18.6151,18.0415,18.2379,24100.0],["2015-01-02",18.0179,18.0179,17.735,17.7979,26900.0],["2015-01-05",17.6329,17.8057,17.5543,17.735,30700.0],["2015-01-06",17.8686,17.9079,17.405,17.5621,29600.0],["2015-01-07",17.6486,18.0729,17.6486,18.065,19000.0],["2015-01-08",18.2065,18.7015,18.1279,18.3636,12700.0],["2015-01-09",18.3479,18.4579,17.8686,18.3951,21300.0],["2015-01-12",18.4972,18.6229,18.1436,18.4186,16300.0],["2015-01-13",18.5365,18.6937,18.3636,18.6544,20200.0],["2015-01-14",18.5679,18.8587,18.1986,18.8587,17100.0],["2015-01-15",18.7408,18.7487,18.2615,18.3479,25100.0],["2015-01-16",18.285,18.8587,18.285,18.8587,18600.0],["2015-01-20",18.8037,19.393,18.8037,19.2673,22300.0],["2015-01-21",19.1258,19.1808,18.8115,19.1023,12700.0],["2015-01-22",19.2515,19.5187,18.9608,19.5187,30400.0],["2015-01-23",19.5737,19.6209,19.1966,19.2044,35500.0],["2015-01-26",19.173,19.173,18.898,19.118,19500.0],["2015-01-27",19.0944,19.1023,18.898,19.1023,10400.0],["2015-01-28",19.063,19.558,18.5129,18.6622,22600.0],["2015-01-29",18.8037,19.1023,18.6701,19.0865,16200.0],["2015-01-30",18.9058,19.173,18.5915,18.5994,27200.0],["2015-02-02",18.6622,18.6622,18.12,18.5286,22100.0],["2015-02-03",18.5994,19.0315,18.5444,18.5836,32600.0],["2015-02-04",18.5915,18.7644,18.5129,18.5601,20100.0],["2015-02-05",18.6544,19.118,18.5522,19.0315,15300.0],["2015-02-06",19.0315,19.1808,18.843,18.8665,25800.0],["2015-02-09",18.843,18.9608,18.8272,18.8272,21000.0],["2015-02-10",18.9137,18.9137,18.6308,18.6386,15500.0],["2015-02-11",18.6308,18.6622,17.9157,17.9157,24600.0],["2015-02-12",17.9314,18.1829,17.845,18.0179,23100.0],["2015-02-13",18.1436,18.1436,17.8214,18.0729,51900.0],["2015-02-17",18.0729,18.3872,18.0729,18.2143,17700.0],["2015-02-18",18.2379,18.5365,18.2379,18.4815,10500.0],["2015-02-19",18.4186,18.4893,18.1122,18.2143,25900.0],["2015-02-20",18.2615,18.2615,17.9943,18.1279,27900.0],["2015-02-23",18.0415,18.1986,17.9315,18.1829,15600.0],["2015-02-24",18.1672,19.063,18.1279,19.0315,39700.0],["2015-02-25",18.9683,19.0632,18.7706,18.8022,11600.0],["2015-02-26",18.8497,19.166,18.6599,18.826,11600.0],["2015-02-27",18.739,19.0157,18.6836,18.7153,15600.0],["2015-03-02",18.739,18.7469,18.4227,18.4306,10500.0],["2015-03-03",18.3278,18.4227,18.1064,18.2171,21700.0],["2015-03-04",18.0985,18.2646,17.9641,17.9641,10900.0],["2015-03-05",17.9246,18.1223,17.8297,17.9641,14900.0],["2015-03-06",17.7902,17.9246,17.4107,17.4502,17900.0],["2015-03-09",17.4976,17.8139,17.4581,17.5055,15500.0],["2015-03-10",17.3158,17.379,16.6674,17.0865,21800.0],["2015-03-11",17.2051,17.7981,17.2051,17.6874,26600.0],["2015-03-12",18.0432,18.7469,18.0432,18.739,22600.0],["2015-03-13",18.7548,18.7548,18.3437,18.6995,14100.0],["2015-03-16",18.7785,18.8418,18.3753,18.4385,14900.0],["2015-03-17",18.3595,18.5571,17.7981,18.4623,16500.0],["2015-03-18",18.3832,18.5492,18.1697,18.5255,19700.0],["2015-03-19",18.6599,19.1818,18.6599,19.0078,27700.0],["2015-03-20",19.0236,19.5692,19.0236,19.5613,124500.0],["2015-03-23",19.3636,19.3636,19.0711,19.158,28600.0],["2015-03-24",19.1818,19.5692,19.1343,19.1976,12400.0],["2015-03-25",19.2529,19.6404,18.3832,18.5097,27200.0],["2015-03-26",18.5176,18.8655,18.5176,18.7864,15600.0],["2015-03-27",18.7548,18.8339,18.6441,18.7469,12100.0],["2015-03-30",18.7627,19.3478,18.7627,19.3004,18100.0],["2015-03-31",19.0236,19.3636,18.9446,19.1976,45300.0],["2015-04-01",19.0948,19.1106,18.8497,19.0394,15200.0],["2015-04-02",19.1343,19.1976,19.0236,19.1897,10200.0],["2015-04-06",19.1818,19.3636,19.0553,19.1501,8900.0],["2015-04-07",19.1422,19.2371,18.9367,18.9841,16000.0],["2015-04-08",18.9841,19.0632,18.5809,18.6599,20300.0],["2015-04-09",18.6915,18.6915,18.3357,18.4148,14200.0],["2015-04-10",18.6204,18.9446,18.5176,18.9287,18000.0],["2015-04-13",18.992,19.1501,18.6441,18.7943,18400.0],["2015-04-14",19.0869,19.7827,18.7153,18.8418,14000.0],["2015-04-15",19.0869,19.2134,18.8734,19.1422,14700.0],["2015-04-16",19.0948,19.0948,18.8655,19.0869,13500.0],["2015-04-17",18.9762,19.0948,18.1855,18.3674,37500.0],["2015-04-20",18.565,18.9129,18.3832,18.9129,16200.0],["2015-04-21",18.9208,18.9208,18.5492,18.6836,12200.0],["2015-04-22",18.5255,18.8734,18.4385,18.8576,10900.0],["2015-04-23",18.8655,19.1739,18.6283,19.1501,28800.0],["2015-04-24",19.079,19.1976,18.8813,19.158,16400.0],["2015-04-27",19.1264,19.2845,18.6678,18.9287,14100.0],["2015-04-28",19.0315,19.672,18.992,19.5455,17900.0],["2015-04-29",19.5138,19.5138,18.9762,19.0473,19600.0],["2015-04-30",18.905,20.5496,18.7785,19.8934,96400.0],["2015-05-01",19.9013,19.9724,19.332,19.419,18500.0],["2015-05-04",19.4111,19.7115,19.2055,19.2371,14400.0],["2015-05-05",19.2292,19.2292,18.3832,18.4543,24600.0],["2015-05-06",18.4227,18.8418,18.3674,18.7706,19500.0],["2015-05-07",18.8181,18.8576,18.6046,18.6678,14300.0],["2015-05-08",18.8576,18.8576,18.2488,18.4069,18500.0],["2015-05-11",18.4069,18.652,18.1144,18.1776,24300.0],["2015-05-12",18.2013,18.2013,17.8376,18.0669,15500.0],["2015-05-13",18.1144,18.1855,18.0195,18.0906,22900.0],["2015-05-14",18.1302,18.3199,18.0669,18.2804,30100.0],["2015-05-15",18.2962,18.2962,18.0353,18.2013,15100.0],["2015-05-18",18.1539,18.2488,18.059,18.2488,18100.0],["2015-05-19",18.1223,18.2329,17.9088,18.1697,16500.0],["2015-05-20",18.1223,18.233,17.9167,18.0985,13200.0],["2015-05-21",18.1697,18.4385,18.1064,18.225,22000.0],["2015-05-22",18.2883,18.3436,17.9246,17.9958,21800.0],["2015-05-26",17.7902,17.8218,17.3948,17.6558,27600.0],["2015-05-27",17.7269,17.8772,17.5767,17.8534,13200.0],["2015-05-28",17.8376,17.8772,17.7032,17.8139,16400.0],["2015-05-29",17.7585,17.8613,17.5213,17.6795,17400.0],["2015-06-01",17.7665,17.9325,17.4502,17.9009,12600.0],["2015-06-02",17.7427,17.8771,17.5055,17.7665,15900.0],["2015-06-03",17.8534,17.8534,17.4897,17.5609,25800.0],["2015-06-04",17.5055,17.5925,17.2367,17.3632,30500.0],["2015-06-05",17.379,17.553,17.0865,17.4502,31700.0],["2015-06-08",17.4344,17.4976,17.2446,17.3395,11800.0],["2015-06-09",17.3158,17.3869,17.2446,17.2525,10600.0],["2015-06-10",17.3711,17.4265,17.1814,17.3079,26000.0],["2015-06-11",17.2446,17.3474,17.1735,17.3158,12100.0],["2015-06-12",17.2762,17.3158,17.1655,17.2209,17300.0],["2015-06-15",17.1655,17.1655,16.8256,17.0786,22000.0],["2015-06-16",17.0865,17.1814,16.96,17.0865,15400.0],["2015-06-17",17.1181,17.2209,16.9046,16.9837,14100.0],["2015-06-18",17.1339,17.7586,16.96,17.7506,39600.0],["2015-06-19",17.6716,17.6874,17.4265,17.4581,32500.0],["2015-06-22",17.4423,17.7427,17.2762,17.4739,11500.0],["2015-06-23",17.4818,17.553,17.3948,17.553,9200.0],["2015-06-24",17.4502,17.5925,17.4344,17.4976,13000.0],["2015-06-25",17.632,17.7032,17.5609,17.6162,18200.0],["2015-06-26",17.7118,17.8948,17.6799,17.871,211700.0],["2015-06-29",17.7595,17.871,17.656,17.6879,25300.0],["2015-06-30",17.8232,17.863,16.4699,16.6053,82000.0],["2015-07-01",16.7884,16.9157,16.6371,16.8122,22600.0],["2015-07-02",16.9078,17.051,16.7804,16.9237,43100.0],["2015-07-06",16.7724,17.067,16.7247,16.9874,68300.0],["2015-07-07",16.9874,17.3615,16.8998,17.0908,45900.0],["2015-07-08",17.0112,17.1864,16.8441,17.0033,19800.0],["2015-07-09",17.2501,17.4331,16.9476,17.2023,36600.0],["2015-07-10",17.465,17.9028,17.3456,17.7516,24200.0],["2015-07-13",17.7516,18.0859,17.4889,17.7356,35500.0],["2015-07-14",17.5764,17.8152,17.5048,17.672,44000.0],["2015-07-15",17.7675,17.7675,17.3933,17.5764,14900.0],["2015-07-16",17.7595,17.8232,17.4729,17.7356,32900.0],["2015-07-17",17.7197,17.7197,17.5127,17.5127,16500.0],["2015-07-20",17.5924,17.5924,17.0272,17.2501,27500.0],["2015-07-21",17.3535,17.3615,17.0431,17.1784,11200.0],["2015-07-22",17.1943,17.2501,17.0431,17.1306,13000.0],["2015-07-23",17.0988,17.1864,16.8122,16.8282,17800.0],["2015-07-24",16.8759,17.0112,16.661,16.9237,22800.0],["2015-07-27",16.9078,17.1068,16.8202,17.0829,20800.0],["2015-07-28",17.0431,17.1068,16.7565,16.9714,31100.0],["2015-07-29",16.9794,17.1147,16.7884,16.9396,20800.0],["2015-07-30",16.9078,16.9794,16.7963,16.8361,9000.0],["2015-07-31",16.9157,17.1068,16.8282,16.9874,15100.0],["2015-08-03",16.9396,17.0351,16.6769,16.7645,13900.0],["2015-08-04",16.6849,16.9316,16.5257,16.5416,17500.0],["2015-08-05",16.6053,16.7088,16.3187,16.5814,24100.0],["2015-08-06",16.6451,16.8918,16.3983,16.454,28200.0],["2015-08-07",16.3983,16.5655,15.9366,16.0321,23100.0],["2015-08-10",16.0719,16.3267,16.0719,16.1197,16000.0],["2015-08-11",16.048,16.0799,15.6739,15.8809,68100.0],["2015-08-12",15.8809,16.5336,15.8809,16.3426,21800.0],["2015-08-13",16.255,16.8282,16.255,16.5973,14500.0],["2015-08-14",16.5018,16.9953,16.5018,16.8918,20600.0],["2015-08-17",16.8918,16.9874,16.7088,16.7804,13900.0],["2015-08-18",16.7247,16.868,16.5814,16.5814,14500.0],["2015-08-19",16.4779,16.669,16.3824,16.5655,14900.0],["2015-08-20",16.4142,16.9396,16.4142,16.5655,32600.0],["2015-08-21",16.2948,16.9794,16.2948,16.6132,41800.0],["2015-08-24",16.1674,16.7008,16.1674,16.2311,28800.0],["2015-08-25",16.661,16.6849,16.1276,16.1595,33200.0],["2015-08-26",16.4301,16.8202,16.2152,16.8202,42000.0],["2015-08-27",16.86,16.9794,16.3824,16.6689,26000.0],["2015-08-28",16.5575,16.8839,16.5575,16.7963,19700.0],["2015-08-31",16.653,17.258,16.5814,16.8998,45000.0],["2015-09-01",16.6371,16.8281,16.5655,16.6291,28800.0],["2015-09-02",16.7565,16.9635,16.5814,16.7645,19300.0],["2015-09-03",16.7884,16.9794,16.5575,16.5575,26900.0],["2015-09-04",16.3983,16.7406,16.3983,16.661,18400.0],["2015-09-08",16.8441,17.0192,16.7804,16.9078,18500.0],["2015-09-09",16.9555,16.9555,16.6371,16.7167,46300.0],["2015-09-10",16.6053,16.8441,16.6053,16.7247,15700.0],["2015-09-11",16.5734,16.86,16.5734,16.8361,10200.0],["2015-09-14",16.8441,16.8839,16.7167,16.8361,16700.0],["2015-09-15",16.8918,17.059,16.7645,16.9953,19300.0],["2015-09-16",16.9635,17.1307,16.9555,16.9714,10300.0],["2015-09-17",16.9714,17.4729,16.8202,17.1147,27300.0],["2015-09-18",16.868,17.4729,16.8202,17.4729,39200.0],["2015-09-21",17.5048,17.7993,17.3535,17.4809,23000.0],["2015-09-22",17.3137,17.5764,17.2262,17.3854,22600.0],["2015-09-23",17.3933,17.6162,17.3933,17.5287,16300.0],["2015-09-24",17.5127,17.7197,17.5127,17.5924,14800.0],["2015-09-25",17.7038,17.7754,17.5127,17.5127,22900.0],["2015-09-28",17.5208,17.633,17.2242,17.4246,23900.0],["2015-09-29",17.4647,17.633,17.096,17.2402,23100.0],["2015-09-30",17.3685,17.4406,16.7914,16.8475,39300.0],["2015-10-01",16.7754,17.3124,16.7754,17.0479,19200.0],["2015-10-02",16.9357,17.2723,16.8154,17.2723,25200.0],["2015-10-05",17.3284,17.625,17.3284,17.625,16000.0],["2015-10-06",17.5448,17.6811,17.5047,17.5608,19500.0],["2015-10-07",17.6089,18.0337,17.6089,17.9776,25800.0],["2015-10-08",17.9776,18.1539,17.8654,18.1459,15200.0],["2015-10-09",18.2501,18.3223,18.0097,18.1299,13700.0],["2015-10-12",18.2421,18.4024,18.0257,18.3703,14800.0],["2015-10-13",18.3142,18.4826,18.2902,18.3944,12700.0],["2015-10-14",18.4265,18.5948,18.3623,18.4345,16900.0],["2015-10-15",18.5867,19.0436,18.5306,19.0436,26400.0],["2015-10-16",19.1238,19.1238,18.6108,18.7951,21500.0],["2015-10-19",18.8192,18.8593,18.5066,18.8192,19100.0],["2015-10-20",18.7631,18.9875,18.4505,18.707,32700.0],["2015-10-21",18.6348,18.6589,18.1059,18.1219,18800.0],["2015-10-22",18.2902,18.8272,18.0417,18.7951,20800.0],["2015-10-23",18.9875,19.0276,18.6268,18.8513,22000.0],["2015-10-26",18.7551,18.7551,18.3223,18.3463,14600.0],["2015-10-27",18.3383,18.5307,18.0578,18.2101,12900.0],["2015-10-28",18.2421,19.0276,18.2421,19.0196,34700.0],["2015-10-29",18.9314,18.9314,18.4505,18.5066,18900.0],["2015-10-30",18.5387,18.6669,18.2341,18.5787,19900.0],["2015-11-02",18.5627,18.6829,18.3383,18.6188,11600.0],["2015-11-03",18.4986,18.6108,18.178,18.3463,23500.0],["2015-11-04",18.4585,18.6429,18.3864,18.6268,13900.0],["2015-11-05",18.5547,18.8913,18.4024,18.8913,14600.0],["2015-11-06",18.8913,18.9955,18.2101,18.5787,28200.0],["2015-11-09",18.5787,18.6028,18.5066,18.5467,8900.0],["2015-11-10",18.5627,18.7871,18.5627,18.7871,13300.0],["2015-11-11",18.8512,19.0276,18.6108,18.8593,17800.0],["2015-11-12",18.8512,18.8512,18.4505,18.4745,15100.0],["2015-11-13",18.3303,18.4745,18.1539,18.17,14800.0],["2015-11-16",18.1139,18.4104,18.0337,18.3383,13200.0],["2015-11-17",18.2261,18.2982,18.0337,18.1379,12800.0],["2015-11-18",18.0738,18.4024,17.7772,18.3543,18000.0],["2015-11-19",18.2421,18.5467,18.2421,18.4826,6300.0],["2015-11-20",18.6028,18.9234,18.5787,18.699,17600.0],["2015-11-23",18.7871,18.9474,18.6429,18.8593,18900.0],["2015-11-24",18.691,18.9955,18.691,18.9394,17200.0],["2015-11-25",18.8753,19.0276,18.747,19.0115,9400.0],["2015-11-27",18.9715,19.1157,18.8512,19.0837,8300.0],["2015-11-30",19.0757,19.236,19.0115,19.1238,22500.0],["2015-12-01",19.1638,19.228,18.8833,19.0837,13900.0],["2015-12-02",19.1318,19.3161,18.8352,19.2119,26600.0],["2015-12-03",19.3562,19.3963,19.0596,19.1318,17900.0],["2015-12-04",19.2279,19.3963,19.2279,19.3642,13500.0],["2015-12-07",19.5085,19.5806,19.3482,19.5005,21600.0],["2015-12-08",19.5566,19.6608,19.2841,19.4925,19500.0],["2015-12-09",19.4524,19.5726,19.26,19.2841,21400.0],["2015-12-10",19.3722,19.3722,18.6749,18.6909,18100.0],["2015-12-11",18.4345,18.715,18.3784,18.4024,26400.0],["2015-12-14",18.4986,18.6188,18.2822,18.5547,28600.0],["2015-12-15",18.731,19.4444,18.6909,19.4363,28700.0],["2015-12-16",19.5245,19.6207,19.236,19.4203,30300.0],["2015-12-17",19.4924,19.797,19.4924,19.6928,21800.0],["2015-12-18",19.5726,20.1176,19.5726,19.8932,67300.0],["2015-12-21",20.0455,20.1096,19.8131,20.0856,18500.0],["2015-12-22",20.1417,20.5184,19.9092,20.5103,34500.0],["2015-12-23",20.5104,20.5905,20.31,20.5745,22700.0],["2015-12-24",20.5584,20.847,20.4943,20.6466,14500.0],["2015-12-28",20.6947,20.863,20.4462,20.831,25700.0],["2015-12-29",20.9084,21.505,20.8438,21.1744,58700.0],["2015-12-30",21.1099,21.1341,20.8116,20.8358,20600.0],["2015-12-31",20.8519,20.8519,20.0778,20.1101,19700.0],["2016-01-04",20.1504,20.1907,19.3924,19.9649,52100.0],["2016-01-05",20.0214,20.1585,19.7714,20.0294,12300.0],["2016-01-06",19.8762,20.3359,19.8279,20.1504,25700.0],["2016-01-07",20.0536,20.0536,19.7714,19.852,23000.0],["2016-01-08",19.8924,20.2068,19.8521,19.9085,34600.0],["2016-01-11",20.0698,20.2472,19.7795,19.9972,38400.0],["2016-01-12",20.2068,20.3117,19.7795,20.0698,36200.0],["2016-01-13",20.0698,20.2391,19.7634,19.8198,24800.0],["2016-01-14",19.8924,20.1827,19.8037,19.973,34400.0],["2016-01-15",19.6021,19.9569,19.1828,19.7795,43200.0],["2016-01-19",20.0859,20.2472,19.723,20.0375,52100.0],["2016-01-20",19.844,20.1262,19.3844,20.0214,36100.0],["2016-01-21",20.0295,20.1262,19.7553,20.0053,27300.0],["2016-01-22",20.0778,20.231,19.9327,20.0778,83800.0],["2016-01-25",20.0375,20.1585,19.8198,19.9166,30100.0],["2016-01-26",19.9972,20.094,19.8762,20.0214,48600.0],["2016-01-27",19.9488,20.3036,19.7553,19.9569,34800.0],["2016-01-28",20.0375,20.6261,20.0375,20.5536,35900.0],["2016-01-29",20.5616,21.505,20.5616,21.505,69600.0],["2016-02-01",21.3518,21.5857,21.2873,21.4486,54000.0],["2016-02-02",21.3035,21.9727,21.1825,21.6583,55200.0],["2016-02-03",21.9727,22.4807,21.9485,22.2066,68300.0],["2016-02-04",22.1824,22.1824,21.6341,21.6824,41500.0],["2016-02-05",21.6824,22.0453,21.3518,21.5454,51800.0],["2016-02-08",21.5696,22.5694,21.5373,22.4485,63400.0],["2016-02-09",22.2872,22.7629,21.9324,22.384,36500.0],["2016-02-10",22.4727,22.5533,21.9969,22.0856,37100.0],["2016-02-11",21.9808,22.5049,21.368,22.3598,28000.0],["2016-02-12",22.4968,22.7468,22.3195,22.4081,39400.0],["2016-02-16",22.6259,22.642,22.3356,22.521,26100.0],["2016-02-17",22.642,22.642,22.4243,22.5049,39100.0],["2016-02-18",22.4968,22.7791,22.4968,22.642,31600.0],["2016-02-19",22.6501,22.9323,22.6501,22.9,44400.0],["2016-02-22",23.0613,23.1984,22.8597,22.9645,50400.0],["2016-02-23",22.9403,23.0855,22.7065,22.7468,35200.0],["2016-02-24",22.7468,22.7952,22.3114,22.7307,27500.0],["2016-02-25",22.9383,22.9383,22.395,22.6869,22500.0],["2016-02-26",22.7193,23.2139,21.5355,21.7139,30000.0],["2016-02-29",21.9247,22.6707,21.8599,22.5247,52200.0],["2016-03-01",22.6058,22.8653,22.2085,22.3626,24000.0],["2016-03-02",22.2896,22.8977,21.5517,22.8491,104900.0],["2016-03-03",22.7842,22.7842,22.2815,22.4842,28500.0],["2016-03-04",22.3626,22.7842,22.0058,22.6788,37000.0],["2016-03-07",22.6464,22.9707,22.1923,22.7518,27500.0],["2016-03-08",22.7599,23.4248,22.7599,23.2788,43800.0],["2016-03-09",23.4896,24.2275,23.3437,24.1383,46100.0],["2016-03-10",24.0815,24.1626,23.5626,23.9275,37900.0],["2016-03-11",24.1545,24.1626,23.595,23.8383,30300.0],["2016-03-14",23.9356,24.414,23.5383,24.4059,95500.0],["2016-03-15",24.3572,25.1275,23.8464,23.895,59600.0],["2016-03-16",23.8058,24.2761,23.3761,24.1058,38700.0],["2016-03-17",24.1707,24.7302,24.1221,24.7221,39800.0],["2016-03-18",24.8842,24.8842,24.1626,24.2842,117100.0],["2016-03-21",24.1869,24.3004,23.9275,24.0167,36800.0],["2016-03-22",23.895,24.3815,23.4247,24.0815,46500.0],["2016-03-23",24.0572,24.1302,23.7815,23.895,52300.0],["2016-03-24",23.8464,24.1464,22.7274,24.0491,25400.0],["2016-03-28",24.0815,24.2275,23.6193,23.9193,27100.0],["2016-03-29",23.9194,25.1275,23.7329,25.1113,46700.0],["2016-03-30",25.0626,25.0626,24.6167,24.6572,32500.0],["2016-03-31",24.7383,25.0059,24.3329,24.7464,35500.0],["2016-04-01",24.7059,24.8923,24.2275,24.714,36900.0],["2016-04-04",24.7302,24.8031,24.4869,24.5842,30100.0],["2016-04-05",24.568,24.6004,24.1545,24.2194,31800.0],["2016-04-06",24.1869,24.2194,23.9275,24.0815,16700.0],["2016-04-07",24.0085,24.2923,24.0085,24.1302,22100.0],["2016-04-08",24.3004,24.7302,24.2194,24.5842,24400.0],["2016-04-11",24.6815,24.941,24.5599,24.568,22400.0],["2016-04-12",24.4626,24.941,24.4626,24.868,25900.0],["2016-04-13",24.941,25.0383,24.4545,24.8923,40600.0],["2016-04-14",24.9572,25.2978,24.9005,25.1842,31500.0],["2016-04-15",25.1923,26.2383,25.014,26.0275,83100.0],["2016-04-18",26.0275,26.7491,25.8897,26.7248,48300.0],["2016-04-19",26.8464,27.0248,26.4491,26.9843,36700.0],["2016-04-20",27.0816,27.0816,26.2221,26.3437,39500.0],["2016-04-21",26.1897,26.2708,25.3059,25.3383,48900.0],["2016-04-22",25.0951,25.0951,22.7437,23.295,177000.0],["2016-04-25",23.3518,24.0653,23.2707,24.041,69500.0],["2016-04-26",24.0248,24.5356,23.7734,24.0004,70700.0],["2016-04-27",24.0167,24.1788,23.4572,23.8058,86700.0],["2016-04-28",23.6275,24.0734,23.6275,23.9193,37400.0],["2016-04-29",23.9275,24.1464,23.7166,24.041,43400.0],["2016-05-02",24.1302,24.4788,23.9275,24.3815,48900.0],["2016-05-03",24.2437,24.4464,23.3193,23.4491,54100.0],["2016-05-04",23.3518,24.195,23.2464,24.0004,42600.0],["2016-05-05",24.0734,24.0734,23.295,23.3842,39000.0],["2016-05-06",23.1166,23.7653,23.1085,23.741,33600.0],["2016-05-09",23.5464,23.9599,23.3923,23.8221,36400.0],["2016-05-10",23.7329,23.9842,23.6761,23.8707,37300.0],["2016-05-11",23.741,23.8221,23.5221,23.5626,31600.0],["2016-05-12",23.5221,23.8869,23.4734,23.7004,31600.0],["2016-05-13",23.5302,24.0329,23.4653,23.895,35700.0],["2016-05-16",23.7653,23.9842,23.4896,23.8707,28900.0],["2016-05-17",23.7085,23.7653,21.722,21.7707,107700.0],["2016-05-18",21.6409,22.1599,21.5193,21.7382,50000.0],["2016-05-19",21.722,22.2328,21.5193,22.1517,35300.0],["2016-05-20",22.2328,22.2572,21.9004,22.1112,29000.0],["2016-05-23",22.1355,22.2572,21.9977,22.168,38200.0],["2016-05-24",22.168,23.0031,22.168,22.8815,56500.0],["2016-05-25",22.7761,22.7761,22.095,22.1842,44500.0],["2016-05-26",22.1355,22.5977,21.9085,22.4193,33700.0],["2016-05-27",22.4599,22.5004,22.2653,22.322,31200.0],["2016-05-31",22.3869,22.3869,21.7058,21.8923,167800.0],["2016-06-01",21.722,22.9626,21.6896,22.8815,49100.0],["2016-06-02",22.9139,23.8464,22.6545,22.8166,40400.0],["2016-06-03",22.7842,23.0518,22.7761,22.9545,24500.0],["2016-06-06",22.9383,23.0356,22.7112,22.9302,39200.0],["2016-06-07",22.9869,23.0518,22.8247,22.922,40500.0],["2016-06-08",23.0274,23.7085,22.995,23.6923,28200.0],["2016-06-09",23.6923,23.968,23.5788,23.9031,23300.0],["2016-06-10",23.9031,24.2437,23.7491,24.2031,25000.0],["2016-06-13",24.2356,24.568,23.9761,24.2761,30700.0],["2016-06-14",24.2761,24.6896,24.0572,24.6734,27300.0],["2016-06-15",24.5518,24.7545,24.1626,24.2031,26600.0],["2016-06-16",24.2761,24.8356,24.2761,24.714,29500.0],["2016-06-17",24.7707,24.7707,23.8383,24.0896,68500.0],["2016-06-20",24.3167,24.3653,23.8058,24.2194,24600.0],["2016-06-21",24.2194,24.2518,23.895,24.114,14900.0],["2016-06-22",24.0004,24.1788,23.8383,23.8383,16600.0],["2016-06-23",23.9599,24.3572,23.8058,24.1707,125600.0],["2016-06-24",23.5139,24.9248,22.8247,24.9086,482900.0],["2016-06-27",24.6977,25.5248,24.5842,25.3626,59800.0],["2016-06-28",25.4897,25.8646,25.1475,25.6364,53400.0],["2016-06-29",25.6772,25.8972,25.1556,25.286,34700.0],["2016-06-30",25.449,26.158,25.2534,26.1091,44200.0],["2016-07-01",26.272,26.272,25.3105,25.4083,30200.0],["2016-07-05",25.3023,25.6609,25.286,25.6201,61400.0],["2016-07-06",25.5875,25.6527,24.9845,25.1475,38200.0],["2016-07-07",25.1067,25.1067,24.4385,24.4548,44000.0],["2016-07-08",24.463,25.2371,24.2593,25.1801,34800.0],["2016-07-11",25.2534,25.2534,24.8052,25.1393,28100.0],["2016-07-12",25.2534,25.3838,24.7889,25.0823,54100.0],["2016-07-13",25.2127,25.2942,25.0334,25.0823,34800.0],["2016-07-14",25.0579,25.1801,24.6586,24.8541,36600.0],["2016-07-15",25.1149,25.5712,24.9112,25.4734,32500.0],["2016-07-18",25.4897,25.9868,25.1801,25.3023,42300.0],["2016-07-19",25.3268,25.392,25.0171,25.1801,22500.0],["2016-07-20",25.3023,25.506,24.7237,25.449,27500.0],["2016-07-21",25.4816,25.4816,24.9519,25.0253,20100.0],["2016-07-22",25.2127,25.7342,25.123,25.6201,17800.0],["2016-07-25",25.4083,25.6283,25.3023,25.5468,16600.0],["2016-07-26",25.5875,25.5875,25.2779,25.392,24000.0],["2016-07-27",25.3105,25.669,25.2616,25.669,30700.0],["2016-07-28",25.5386,25.6772,25.449,25.6038,20300.0],["2016-07-29",25.5549,25.9379,25.4653,25.6201,35300.0],["2016-08-01",25.6201,25.7342,25.4816,25.7261,18600.0],["2016-08-02",25.5223,25.5223,25.1882,25.2045,22800.0],["2016-08-03",25.1882,25.3186,24.4548,24.52,22600.0],["2016-08-04",24.6504,24.6504,24.0555,24.1126,19600.0],["2016-08-05",24.1126,24.2593,24.0392,24.137,29700.0],["2016-08-08",24.1533,24.2348,23.86,23.9741,19000.0],["2016-08-09",24.0555,24.0555,23.7459,23.8437,18200.0],["2016-08-10",23.8518,23.8518,23.5503,23.7214,14700.0],["2016-08-11",23.7948,23.7948,23.4525,23.5911,29700.0],["2016-08-12",23.6888,24.08,23.6563,24.0637,32500.0],["2016-08-15",24.0881,24.1615,23.3058,23.3955,27700.0],["2016-08-16",23.2895,23.477,22.7436,22.8821,39700.0],["2016-08-17",22.768,23.3955,22.6947,23.3303,23600.0],["2016-08-18",23.2651,23.7948,23.2651,23.6318,15100.0],["2016-08-19",23.7377,23.7866,23.2243,23.4118,24000.0],["2016-08-22",23.5911,23.7296,23.2732,23.5585,13200.0],["2016-08-23",23.5585,23.8274,23.5585,23.6481,23100.0],["2016-08-24",23.4444,23.6318,23.0532,23.6074,21900.0],["2016-08-25",23.5911,23.8355,23.5177,23.7377,15400.0],["2016-08-26",23.5096,24.0392,23.4362,23.5014,15700.0],["2016-08-29",23.6236,23.6318,23.3792,23.5585,10500.0],["2016-08-30",23.4118,23.7948,23.4118,23.5259,40400.0],["2016-08-31",23.4199,23.4199,23.0125,23.0614,19700.0],["2016-09-01",23.0532,23.4688,22.5561,23.1103,30800.0],["2016-09-02",23.1429,23.2814,23.0369,23.2244,11700.0],["2016-09-06",23.2081,24.1126,23.1184,23.9822,65100.0],["2016-09-07",23.9252,24.4059,23.7948,24.2593,17000.0],["2016-09-08",24.2022,24.3244,23.8681,24.1207,16200.0],["2016-09-09",23.9415,23.9415,22.5806,22.6295,58300.0],["2016-09-12",22.5643,23.2488,22.5643,23.2244,41900.0],["2016-09-13",23.0695,23.0777,22.7517,22.768,31000.0],["2016-09-14",22.8169,22.9147,22.6621,22.7354,13800.0],["2016-09-15",22.768,23.314,22.768,23.2895,16400.0],["2016-09-16",23.3792,23.8355,23.3547,23.8355,38800.0],["2016-09-19",23.7948,24.1941,23.7948,24.1207,16000.0],["2016-09-20",24.1207,24.4467,24.1207,24.357,27200.0],["2016-09-21",24.4467,24.5852,24.1207,24.5445,22200.0],["2016-09-22",24.6504,25.2534,24.3896,25.1801,23200.0],["2016-09-23",25.1149,25.2616,24.9927,25.1312,19000.0],["2016-09-26",24.9682,24.9682,24.5037,24.7075,22100.0],["2016-09-27",24.7889,24.9682,24.5608,24.5934,18900.0],["2016-09-28",24.5819,24.844,24.5819,24.7457,23300.0],["2016-09-29",24.6229,24.6229,24.0003,24.0495,21300.0],["2016-09-30",24.156,24.3853,23.9839,24.2952,31700.0],["2016-10-03",24.2542,24.2542,23.7546,23.7873,16300.0],["2016-10-04",23.8201,23.8201,23.5416,23.558,19400.0],["2016-10-05",23.6317,23.8119,23.5089,23.6153,19400.0],["2016-10-06",23.5252,23.8365,23.4351,23.7628,14300.0],["2016-10-07",23.9184,24.0085,23.4433,23.4597,27200.0],["2016-10-10",23.7546,24.0003,23.6317,23.7955,17400.0],["2016-10-11",23.6317,24.0413,23.5089,23.6317,37400.0],["2016-10-12",23.6317,24.0822,23.6317,23.8365,26600.0],["2016-10-13",23.7546,24.0413,23.5908,23.6317,23600.0],["2016-10-14",23.8365,24.0085,23.73,23.7546,24400.0],["2016-10-17",23.6317,24.9014,23.6317,24.6966,41400.0],["2016-10-18",24.8604,25.5157,24.3525,25.27,36300.0],["2016-10-19",25.1471,25.7614,25.0242,25.6386,34300.0],["2016-10-20",25.7205,26.171,25.6713,26.0891,26200.0],["2016-10-21",26.0891,26.7853,25.5567,26.6215,100900.0],["2016-10-24",26.7034,26.9082,26.4167,26.5396,21200.0],["2016-10-25",26.3758,26.4577,25.3928,26.13,18800.0],["2016-10-26",25.9253,26.3348,25.7614,25.786,17700.0],["2016-10-27",25.8024,25.8024,25.5157,25.5976,16000.0],["2016-10-28",25.3519,25.7205,25.3519,25.5976,14000.0],["2016-10-31",25.4747,26.0481,25.3109,25.8843,27000.0],["2016-11-01",25.8024,26.13,24.9423,24.9423,28000.0],["2016-11-02",24.9833,25.0242,24.1232,24.4508,30200.0],["2016-11-03",24.4099,25.1471,24.1641,24.287,18700.0],["2016-11-04",24.3689,24.5328,24.0822,24.0822,29400.0],["2016-11-07",24.287,24.5409,24.0003,24.328,40500.0],["2016-11-08",24.3689,24.9423,24.2051,24.4918,24900.0],["2016-11-09",24.0822,25.1881,23.8365,25.1061,34100.0],["2016-11-10",25.0652,25.3519,24.328,25.0242,44900.0],["2016-11-11",25.0652,26.6215,25.0652,26.6215,69600.0],["2016-11-14",26.6215,26.6215,24.7785,26.4167,37700.0],["2016-11-15",26.3348,26.9492,25.6795,26.7444,28300.0],["2016-11-16",26.5806,27.0557,26.5806,27.0311,66000.0],["2016-11-17",27.072,27.8093,27.0311,27.5635,35500.0],["2016-11-18",27.4816,28.2598,27.4406,28.2188,42000.0],["2016-11-21",28.2598,28.4236,27.9239,28.2188,34000.0],["2016-11-22",28.1779,30.4304,28.0386,30.3076,77000.0],["2016-11-23",30.2666,30.2666,29.5704,29.8161,35700.0],["2016-11-25",29.8161,30.2666,29.5949,30.1847,16900.0],["2016-11-28",30.3076,31.1676,30.2257,30.4714,34300.0],["2016-11-29",30.5533,31.6182,30.4714,30.881,55700.0],["2016-11-30",30.799,30.881,29.5294,29.8161,46400.0],["2016-12-01",29.939,30.4304,29.1608,29.4885,29600.0],["2016-12-02",29.6113,30.1028,29.5294,29.7342,32300.0],["2016-12-05",29.9799,30.3076,29.7178,30.2666,28300.0],["2016-12-06",30.2666,30.7171,30.1437,30.5533,30500.0],["2016-12-07",30.881,31.0038,30.5124,30.6762,30700.0],["2016-12-08",30.6762,31.9049,30.3895,31.782,39900.0],["2016-12-09",31.7001,32.0687,31.4953,31.9458,28300.0],["2016-12-12",31.9049,32.4045,31.2905,32.0687,26600.0],["2016-12-13",32.2735,32.6421,31.9704,32.2735,32100.0],["2016-12-14",32.3554,32.4783,31.1677,31.2086,29000.0],["2016-12-15",31.2086,32.2325,30.9219,31.6591,38800.0],["2016-12-16",31.6591,32.3554,31.5363,31.7001,130700.0],["2016-12-19",31.6182,32.0277,31.2496,31.2496,72800.0],["2016-12-20",31.4134,31.6591,31.0038,31.2086,60400.0],["2016-12-21",31.1267,31.782,31.0448,31.5362,27300.0],["2016-12-22",31.5363,31.8229,31.3315,31.6182,29300.0],["2016-12-23",31.7001,31.782,31.3724,31.741,14500.0],["2016-12-27",31.741,32.3144,31.741,32.0277,20500.0],["2016-12-28",32.1593,32.1593,31.2135,31.2546,14200.0],["2016-12-29",31.5013,31.707,31.1723,31.3368,21700.0],["2016-12-30",31.378,31.5013,31.0901,31.4191,12600.0],["2017-01-03",31.7481,31.7481,30.794,31.5013,33300.0],["2017-01-04",31.5013,32.0771,31.3368,31.8715,28100.0],["2017-01-05",31.8303,31.8303,31.1806,31.5425,32300.0],["2017-01-06",31.4191,31.5836,30.3499,30.4321,25100.0],["2017-01-09",30.3499,30.5966,29.404,29.404,42800.0],["2017-01-10",29.0339,29.8564,28.9187,29.8564,48500.0],["2017-01-11",29.8975,30.6377,29.733,30.5555,28300.0],["2017-01-12",30.2676,30.4321,29.1161,29.3629,33800.0],["2017-01-13",29.3629,29.9386,29.3629,29.733,21900.0],["2017-01-17",29.9386,30.2265,29.8152,30.0209,27800.0],["2017-01-18",30.2265,30.4321,29.8975,30.2265,30800.0],["2017-01-19",30.2265,30.3499,29.6096,29.6919,18600.0],["2017-01-20",29.6507,30.4321,29.6507,30.3087,35600.0],["2017-01-23",30.1442,30.2183,29.5685,29.7741,29900.0],["2017-01-24",29.8975,30.8434,29.6096,30.6377,46000.0],["2017-01-25",30.72,31.0901,30.2676,30.7611,15200.0],["2017-01-26",30.7611,31.1724,30.4321,30.9667,26500.0],["2017-01-27",30.8434,30.9667,30.1442,30.3087,19000.0],["2017-01-30",30.3087,30.3087,29.1161,29.1161,28200.0],["2017-01-31",28.8282,29.5685,28.7871,29.4451,28600.0],["2017-02-01",29.5274,29.6096,28.4581,28.5815,20600.0],["2017-02-02",28.7049,28.8283,28.5404,28.6638,11400.0],["2017-02-03",28.7871,28.7871,28.4993,28.6226,18700.0],["2017-02-06",28.4993,28.6226,28.1703,28.1703,15400.0],["2017-02-07",28.1291,28.4581,27.43,28.2114,39000.0],["2017-02-08",28.2525,28.5075,27.4711,27.6768,31400.0],["2017-02-09",27.759,28.3759,27.7179,27.8824,17600.0],["2017-02-10",27.8824,28.417,27.8824,28.3348,16500.0],["2017-02-13",28.5815,28.746,28.3348,28.7049,21200.0],["2017-02-14",28.5815,28.5815,28.2114,28.3759,15600.0],["2017-02-15",28.2114,28.8694,28.2114,28.7871,15000.0],["2017-02-16",28.746,28.9105,28.4581,28.6638,21900.0],["2017-02-17",28.7049,28.746,28.5404,28.6638,19900.0],["2017-02-21",28.7871,28.9105,28.4581,28.9105,26700.0],["2017-02-22",28.8694,29.6096,28.8282,29.4862,19300.0],["2017-02-23",29.5274,30.2676,29.5274,30.1442,17000.0],["2017-02-24",29.822,30.6895,29.6568,30.1525,15200.0],["2017-02-27",30.0286,30.1938,29.7394,30.0286,25000.0],["2017-02-28",30.0286,30.0699,29.409,29.7395,38700.0],["2017-03-01",29.9047,30.7721,29.9047,30.4003,22600.0],["2017-03-02",30.3177,30.5242,30.1525,30.4003,14400.0],["2017-03-03",30.4003,30.4003,29.3677,29.7807,20900.0],["2017-03-06",29.4503,29.7807,29.0786,29.409,16900.0],["2017-03-07",29.2438,29.6155,29.1199,29.3264,19000.0],["2017-03-08",29.3677,29.3677,28.4177,28.4177,21100.0],["2017-03-09",28.5829,28.6573,27.3851,27.4264,29800.0],["2017-03-10",27.6329,28.1699,27.6329,27.922,27300.0],["2017-03-13",27.7981,28.1286,27.3438,27.7981,46800.0],["2017-03-14",27.6742,28.2773,27.4264,28.0873,33000.0],["2017-03-15",28.0459,29.1199,28.0459,28.9546,34300.0],["2017-03-16",28.9133,29.0373,28.5829,28.6655,28800.0],["2017-03-17",28.459,29.409,28.459,29.2851,182700.0],["2017-03-20",29.2025,29.2438,28.6077,28.7894,22500.0],["2017-03-21",28.996,28.996,28.3351,28.459,27300.0],["2017-03-22",28.5416,28.9134,27.922,28.2112,28600.0],["2017-03-23",28.1286,28.7894,28.0459,28.2525,23100.0],["2017-03-24",28.2525,28.5003,28.046,28.0873,17400.0],["2017-03-27",27.922,28.6242,27.922,28.5829,19900.0],["2017-03-28",28.459,28.5829,28.2112,28.4177,17200.0],["2017-03-29",28.2938,28.6242,28.1286,28.4177,10500.0],["2017-03-30",28.2525,28.3351,28.0459,28.2525,18700.0],["2017-03-31",28.1286,29.1199,28.1286,28.9546,53000.0],["2017-04-03",28.9133,28.9133,28.4177,28.6242,25900.0],["2017-04-04",28.5829,28.8886,28.4177,28.6655,22800.0],["2017-04-05",28.6655,29.1612,28.6242,28.8307,20000.0],["2017-04-06",28.7894,28.7894,28.3351,28.7068,24900.0],["2017-04-07",28.5416,29.2025,28.5416,28.7481,21400.0],["2017-04-10",28.6655,28.9299,28.2938,28.3764,17900.0],["2017-04-11",28.3764,29.3677,28.3764,29.1199,17000.0],["2017-04-12",28.996,29.0373,28.5003,28.7068,23300.0],["2017-04-13",28.6242,28.7068,28.2938,28.5003,22600.0],["2017-04-17",28.5829,28.8307,28.459,28.8307,15800.0],["2017-04-18",28.7068,29.2025,28.7068,29.2025,14000.0],["2017-04-19",29.2025,29.7395,29.2025,29.7395,29300.0],["2017-04-20",29.7394,30.4829,29.6568,30.4416,41400.0],["2017-04-21",30.3177,31.499,30.3177,31.2677,39300.0],["2017-04-24",31.5569,32.0112,31.5569,31.7634,31700.0],["2017-04-25",31.9286,32.7299,30.7308,31.9699,67300.0],["2017-04-26",32.0525,32.8373,31.6312,32.5482,37300.0],["2017-04-27",32.6308,32.8373,31.8047,31.846,16900.0],["2017-04-28",31.8873,31.9286,30.896,30.9786,31500.0],["2017-05-01",31.1851,31.5155,30.9373,31.3916,16500.0],["2017-05-02",31.2677,31.7634,28.8308,29.2851,134900.0],["2017-05-03",29.2438,29.2438,28.3764,28.5003,33600.0],["2017-05-04",28.6655,29.2438,28.1286,28.3764,20600.0],["2017-05-05",28.7481,28.7481,28.0873,28.1286,23800.0],["2017-05-08",28.1699,28.7564,28.0873,28.1286,18500.0],["2017-05-09",28.046,28.2525,27.7155,27.8394,27900.0],["2017-05-10",27.7568,28.2773,27.6412,27.7981,25300.0],["2017-05-11",27.7155,28.2112,27.3025,28.0046,16000.0],["2017-05-12",27.9633,28.0046,27.509,27.5916,23700.0],["2017-05-15",27.7155,27.9633,27.5916,27.9633,19500.0],["2017-05-16",28.0459,28.0459,27.5503,27.7981,19800.0],["2017-05-17",27.4264,27.5916,26.4351,27.0133,47800.0],["2017-05-18",26.8894,27.0216,26.1872,26.6003,26100.0],["2017-05-19",26.7242,27.0133,26.559,26.559,22500.0],["2017-05-22",26.6003,26.8894,26.5177,26.7242,18600.0],["2017-05-23",26.8481,27.2199,26.6498,27.2199,21900.0],["2017-05-24",27.3025,28.0873,27.0546,27.2199,14300.0],["2017-05-25",27.3438,27.509,26.7655,27.3851,25300.0],["2017-05-26",27.3438,27.509,27.0959,27.3438,14500.0],["2017-05-30",27.2612,27.4264,27.0051,27.0546,28000.0],["2017-05-31",27.1372,27.6329,26.972,27.3438,18000.0],["2017-06-01",27.4264,27.8807,27.0298,27.7981,20500.0],["2017-06-02",27.8807,29.2273,27.8807,28.2112,32000.0],["2017-06-05",28.2112,28.5003,27.7155,27.7568,16200.0],["2017-06-06",27.6742,28.0046,27.5916,27.6742,14400.0],["2017-06-07",27.7155,28.2112,27.6742,27.9633,11900.0],["2017-06-08",27.8807,28.996,27.6742,28.6242,19400.0],["2017-06-09",28.5829,29.7808,28.5416,29.5329,35200.0],["2017-06-12",29.4916,30.4003,29.2851,29.3677,25800.0],["2017-06-13",29.7808,32.2177,29.7808,32.1764,91900.0],["2017-06-14",31.9699,32.4243,29.979,32.3003,62900.0],["2017-06-15",31.5982,32.9282,30.896,32.7547,58100.0],["2017-06-16",32.1351,32.6721,31.7221,32.4656,442000.0],["2017-06-19",32.3829,32.796,30.6894,30.8547,50600.0],["2017-06-20",30.7721,30.9373,30.1938,30.6069,33600.0],["2017-06-21",30.6895,30.8134,29.9047,29.946,28700.0],["2017-06-22",29.9047,30.1112,29.6155,29.6568,24200.0],["2017-06-23",29.6155,31.3751,29.6155,30.8547,339400.0],["2017-06-26",30.4829,30.9373,30.0616,30.359,29900.0],["2017-06-27",30.4003,30.4003,29.1199,29.3264,40100.0],["2017-06-28",29.5422,29.7911,28.8368,28.9198,27500.0],["2017-06-29",28.9613,29.2517,28.6293,29.2517,33700.0],["2017-06-30",29.2102,29.3762,28.8368,28.9198,21900.0],["2017-07-03",28.9613,29.4177,28.8783,29.2517,10200.0],["2017-07-05",29.2517,29.2517,28.3389,28.5878,38800.0],["2017-07-06",28.5049,28.8368,28.0485,28.2559,20300.0],["2017-07-07",28.4634,29.0028,28.2974,28.9198,15100.0],["2017-07-10",28.8783,28.9613,28.3389,28.4219,17100.0],["2017-07-11",28.5049,28.7953,28.3804,28.5464,12700.0],["2017-07-12",28.7538,29.3015,28.3804,28.7123,22000.0],["2017-07-13",28.6708,28.6708,28.2974,28.5878,18700.0],["2017-07-14",28.7538,28.7953,28.3887,28.6708,17500.0],["2017-07-17",28.7123,28.9613,28.5464,28.9198,17900.0],["2017-07-18",28.7953,29.2517,28.6708,29.1687,25500.0],["2017-07-19",29.1687,29.6666,28.9613,29.1272,19500.0],["2017-07-20",29.1687,29.7081,29.0277,29.6666,12300.0],["2017-07-21",29.8741,30.5131,29.6666,30.2475,58000.0],["2017-07-24",30.2475,30.2724,29.0443,29.1687,33800.0],["2017-07-25",29.3347,30.0649,29.2102,29.5422,33500.0],["2017-07-26",29.6251,29.6666,29.2102,29.4177,17700.0],["2017-07-27",29.4592,29.4592,28.5878,28.7953,30600.0],["2017-07-28",28.7538,28.9862,28.5049,28.8783,19300.0],["2017-07-31",28.9613,29.1272,28.6376,28.8783,20700.0],["2017-08-01",28.9198,29.1272,28.5878,29.0857,15100.0],["2017-08-02",28.7538,29.1272,28.1729,28.2144,24100.0],["2017-08-03",28.1729,28.7538,28.1729,28.7123,17800.0],["2017-08-04",28.7123,29.0028,28.1729,28.8783,17300.0],["2017-08-07",28.8368,28.9447,28.1314,28.4219,18300.0],["2017-08-08",28.3804,28.8368,28.1314,28.2144,18400.0],["2017-08-09",28.007,28.1397,27.841,27.9655,20200.0],["2017-08-10",27.841,28.0899,27.7995,27.841,22100.0],["2017-08-11",28.0899,28.0899,27.0112,27.1771,28100.0],["2017-08-14",27.1356,28.1314,27.1356,28.0485,24000.0],["2017-08-15",27.924,28.007,27.3846,27.4676,27500.0],["2017-08-16",27.4676,27.592,27.2186,27.2601,18900.0],["2017-08-17",27.1356,27.5091,26.8452,26.8452,28800.0],["2017-08-18",26.6377,27.2601,26.4718,27.0112,33400.0],["2017-08-21",27.0941,27.675,26.8867,27.3016,18300.0],["2017-08-22",27.3846,27.6335,27.1771,27.3016,23700.0],["2017-08-23",27.0526,27.592,27.0112,27.0526,27700.0],["2017-08-24",27.1356,27.592,27.0526,27.4261,11100.0],["2017-08-25",27.592,27.7165,27.2186,27.5091,11200.0],["2017-08-28",27.3846,27.4593,27.1771,27.3016,15300.0],["2017-08-29",27.1771,27.758,27.1356,27.4676,19400.0],["2017-08-30",27.3846,27.4676,27.1356,27.3016,12500.0],["2017-08-31",27.3846,27.758,27.2186,27.3016,29100.0],["2017-09-01",27.3846,27.3846,26.9697,27.3016,22500.0],["2017-09-05",27.0527,27.4261,27.0527,27.1356,19100.0],["2017-09-06",27.3431,27.5091,27.0941,27.2186,26700.0],["2017-09-07",27.3431,27.5091,27.1356,27.3846,15700.0],["2017-09-08",27.2186,28.0734,27.2186,27.841,12400.0],["2017-09-11",27.841,27.924,27.2601,27.6335,36200.0],["2017-09-12",27.5506,27.7995,27.0941,27.1356,22300.0],["2017-09-13",27.1356,27.4261,26.8867,26.9282,23200.0],["2017-09-14",26.9282,27.3431,26.8452,27.0941,25100.0],["2017-09-15",27.1356,27.3846,26.9697,27.1771,72100.0],["2017-09-18",27.2601,28.2144,27.2601,28.007,40400.0],["2017-09-19",28.1314,28.1397,27.7165,27.7995,12200.0],["2017-09-20",27.8825,28.1729,27.8825,28.0485,18400.0],["2017-09-21",28.0485,28.1314,27.4676,27.592,30100.0],["2017-09-22",27.6335,28.0485,27.592,28.007,15300.0],["2017-09-25",27.8825,28.3804,27.8825,28.2559,13800.0],["2017-09-26",28.2974,29.0857,28.2974,28.7953,28300.0],["2017-09-27",29.0857,29.1687,28.5878,28.9198,51900.0],["2017-09-28",28.8864,29.3866,28.6363,29.3449,19900.0],["2017-09-29",29.3033,29.5534,28.1778,28.2612,29000.0],["2017-10-02",28.2195,29.2616,28.2195,29.2199,35900.0],["2017-10-03",29.1782,29.5534,28.8447,29.2199,28000.0],["2017-10-04",29.1782,29.7951,29.1365,29.4283,21100.0],["2017-10-05",29.4283,29.6784,29.3449,29.595,19300.0],["2017-10-06",29.4283,29.7618,29.3866,29.6784,14700.0],["2017-10-09",29.6784,29.6784,29.1782,29.1782,25300.0],["2017-10-10",29.3866,30.0536,29.3449,29.7618,21300.0],["2017-10-11",29.8035,30.387,29.8035,30.3037,17600.0],["2017-10-12",30.4287,30.5954,29.8868,30.2203,32500.0],["2017-10-13",30.3453,30.3453,29.8868,29.9702,12000.0],["2017-10-16",30.1369,30.8039,30.0119,30.6788,18700.0],["2017-10-17",30.6788,31.154,30.0536,30.0952,41700.0],["2017-10-18",30.1369,30.8039,30.0619,30.3037,30800.0],["2017-10-19",30.3037,30.7622,30.3037,30.5954,15700.0],["2017-10-20",30.8039,30.8039,29.9702,30.1786,37700.0],["2017-10-23",30.2203,30.2203,29.9285,29.9702,13600.0],["2017-10-24",30.0119,30.0536,29.2199,29.2199,24200.0],["2017-10-25",29.1365,29.3033,28.3446,29.1365,39300.0],["2017-10-26",29.1782,29.47,29.1365,29.3866,12600.0],["2017-10-27",29.3866,30.2203,29.3449,30.0952,20700.0],["2017-10-30",29.9285,29.9285,29.0948,29.2616,17800.0],["2017-10-31",29.3033,29.595,29.1782,29.3449,18600.0],["2017-11-01",29.7201,29.7201,27.7193,27.8444,35400.0],["2017-11-02",30.1369,30.1369,28.5113,29.6784,19700.0],["2017-11-03",29.6784,29.9285,29.0115,29.0115,19700.0],["2017-11-06",28.9698,29.595,28.8864,28.9698,12500.0],["2017-11-07",28.9281,28.9698,28.4279,28.5113,15600.0],["2017-11-08",28.4696,29.0115,28.1361,28.9281,16700.0],["2017-11-09",28.5947,29.1949,28.3029,28.7614,12000.0],["2017-11-10",28.678,28.8864,28.3029,28.3446,8400.0],["2017-11-13",28.3446,28.6363,28.2195,28.553,17300.0],["2017-11-14",28.3445,29.0948,28.3445,29.0115,12000.0],["2017-11-15",28.8031,28.9698,28.553,28.678,14400.0],["2017-11-16",28.678,29.7618,28.678,29.3033,16400.0],["2017-11-17",29.1365,29.5117,28.8864,29.3449,14400.0],["2017-11-20",29.5117,29.9702,29.0949,29.9285,16500.0],["2017-11-21",29.9702,30.5121,29.5951,30.2203,29500.0],["2017-11-22",30.262,30.5121,30.0536,30.0952,17300.0],["2017-11-24",30.1369,30.1369,29.5534,29.7201,6100.0],["2017-11-27",29.8035,30.8039,29.8035,30.6788,30600.0],["2017-11-28",30.6788,31.4291,30.0952,31.2207,36300.0],["2017-11-29",31.2207,32.5129,30.6955,32.2628,48200.0],["2017-11-30",32.3461,32.3461,30.8455,30.9706,106500.0],["2017-12-01",31.0956,31.4291,29.7201,29.9285,34300.0],["2017-12-04",30.0952,30.6205,29.8868,30.0119,24800.0],["2017-12-05",30.0536,30.0536,29.0115,29.0949,30500.0],["2017-12-06",29.1365,29.5284,29.0115,29.0532,18600.0],["2017-12-07",28.9698,29.3866,28.8031,28.8864,27300.0],["2017-12-08",29.0948,29.1782,28.7614,28.8031,19500.0],["2017-12-11",28.9281,28.9281,28.2612,28.5113,30000.0],["2017-12-12",28.553,28.8864,28.3446,28.3446,18200.0],["2017-12-13",28.553,29.1365,28.3862,29.0532,21800.0],["2017-12-14",29.0949,29.0949,28.3446,28.3446,28600.0],["2017-12-15",28.3029,29.6784,28.3029,29.2616,74400.0],["2017-12-18",29.5117,29.7201,28.8447,28.9698,18800.0],["2017-12-19",28.9281,29.0949,28.4279,28.4696,26300.0],["2017-12-20",28.5947,29.0949,28.3862,28.3862,10200.0],["2017-12-21",28.4279,28.8447,28.3779,28.7197,12300.0],["2017-12-22",28.678,28.678,28.3029,28.4279,19700.0],["2017-12-26",28.5113,28.6363,28.2612,28.3029,11200.0],["2017-12-27",28.3446,28.9281,28.2612,28.3446,21700.0],["2017-12-28",28.4845,28.7358,28.3169,28.6939,16300.0],["2017-12-29",28.7358,28.9536,28.3169,28.4007,25400.0],["2018-01-02",28.652,28.6604,27.8059,27.9399,39100.0],["2018-01-03",27.898,28.1493,27.0602,27.3116,35100.0],["2018-01-04",27.521,27.7724,27.1859,27.2278,46200.0],["2018-01-05",27.3116,27.521,27.144,27.4372,28000.0],["2018-01-08",27.6048,27.9399,27.2278,27.6048,19800.0],["2018-01-09",27.6048,27.6718,27.0184,27.1859,24800.0],["2018-01-10",27.1021,27.1021,26.5576,26.6832,27900.0],["2018-01-11",26.767,27.5629,26.5995,26.9346,24600.0],["2018-01-12",26.9765,27.3451,26.6414,26.767,19900.0],["2018-01-16",26.8508,27.3954,26.39,26.5157,27700.0],["2018-01-17",26.7251,27.4205,26.4738,27.3116,33800.0],["2018-01-18",27.2697,27.2697,26.4654,26.8089,26100.0],["2018-01-19",26.767,27.2864,26.6413,27.144,27500.0],["2018-01-22",27.1021,27.1524,26.5576,26.6832,26000.0],["2018-01-23",26.767,27.1859,26.767,26.9765,17800.0],["2018-01-24",27.0183,27.3954,26.8089,26.8927,14600.0],["2018-01-25",26.8089,27.5629,26.4319,26.6413,25700.0],["2018-01-26",26.8089,26.8089,25.9711,26.3062,37400.0],["2018-01-29",26.3062,26.767,26.013,26.4738,31000.0],["2018-01-30",26.3481,26.8508,26.3481,26.7251,24300.0],["2018-01-31",26.6413,26.8089,26.39,26.5157,25400.0],["2018-02-01",26.4738,26.6832,25.9711,26.013,26400.0],["2018-02-02",25.9292,26.3481,25.5522,25.5941,38400.0],["2018-02-05",25.5522,25.8957,24.7563,24.8401,43000.0],["2018-02-06",24.2537,26.2225,23.6589,25.9292,55000.0],["2018-02-07",25.9292,25.9292,25.0496,25.3009,25500.0],["2018-02-08",25.259,25.5941,24.6307,24.6307,27100.0],["2018-02-09",24.7145,25.8036,24.7145,25.4685,25200.0],["2018-02-12",25.5103,25.8455,24.8401,25.259,20100.0],["2018-02-13",25.0915,25.6779,24.8401,25.1334,60500.0],["2018-02-14",25.1333,25.4266,24.7145,24.7563,31200.0],["2018-02-15",24.7563,25.1752,24.5469,25.1334,29100.0],["2018-02-16",25.0915,25.7198,25.0915,25.259,21200.0],["2018-02-20",25.1334,25.5271,24.4212,24.5888,82200.0],["2018-02-21",24.7145,25.4266,24.7145,24.7982,33600.0],["2018-02-22",24.9239,24.9239,24.3375,24.5469,38600.0],["2018-02-23",24.6307,24.7145,24.2956,24.7145,58200.0],["2018-02-26",24.7145,25.259,24.3375,24.6726,49600.0],["2018-02-27",24.7711,24.9397,24.0971,24.2235,73800.0],["2018-02-28",24.1814,24.8554,23.6758,23.6758,77800.0],["2018-03-01",23.6758,24.3077,23.4399,24.1392,42200.0],["2018-03-02",23.9707,24.1814,23.4231,23.8022,33500.0],["2018-03-05",23.6758,24.2488,23.1282,23.8022,21000.0],["2018-03-06",23.8022,24.9397,23.7601,24.0128,34400.0],["2018-03-07",23.9707,25.1082,23.8865,25.0239,29800.0],["2018-03-08",25.5295,25.5295,25.0239,25.3609,35200.0],["2018-03-09",25.5716,26.2877,25.0239,26.0771,97900.0],["2018-03-12",25.9507,26.709,25.7822,25.9507,29600.0],["2018-03-13",25.9507,26.709,25.698,25.698,79400.0],["2018-03-14",25.8243,25.9086,25.2346,25.4873,85300.0],["2018-03-15",25.5716,26.5405,25.5716,26.4563,40000.0],["2018-03-16",26.4141,26.8354,25.3188,26.6248,251000.0],["2018-03-19",26.6248,27.3831,26.3299,27.2567,64200.0],["2018-03-20",27.2988,27.3831,26.709,26.7512,20700.0],["2018-03-21",26.7933,26.7933,26.2456,26.3299,18500.0],["2018-03-22",26.1192,27.046,26.0771,26.3299,34000.0],["2018-03-23",26.372,26.7933,25.3609,25.4031,35900.0],["2018-03-26",25.698,25.9507,25.3609,25.9086,31400.0],["2018-03-27",26.035,26.709,25.58,25.9507,32200.0],["2018-03-28",25.9929,26.5405,25.9929,26.4141,24700.0],["2018-03-29",26.4984,26.8775,25.9507,26.1192,32500.0],["2018-04-02",26.0771,26.6669,24.9818,25.2346,40900.0],["2018-04-03",25.2767,25.9507,25.1503,25.9507,34200.0],["2018-04-04",25.698,26.3299,25.5295,26.1614,24500.0],["2018-04-05",26.2877,26.7512,25.9086,26.6669,18900.0],["2018-04-06",26.5826,27.1724,26.3299,26.4563,24600.0],["2018-04-09",26.4984,26.8775,26.2456,26.5826,21800.0],["2018-04-10",26.7512,26.7512,26.2878,26.5405,42700.0],["2018-04-11",26.372,27.0882,26.372,26.9618,32600.0],["2018-04-12",27.1303,27.341,26.6248,26.709,37700.0],["2018-04-13",26.709,26.7512,26.4141,26.5405,11400.0],["2018-04-16",26.709,27.4673,26.4984,27.341,23100.0],["2018-04-17",27.5516,28.0992,27.3409,27.9729,24100.0],["2018-04-18",28.015,28.0571,27.2567,27.5095,42500.0],["2018-04-19",27.5516,27.7622,27.0882,27.4673,25800.0],["2018-04-20",27.3409,27.3409,26.9618,27.2567,20500.0],["2018-04-23",27.2988,27.4252,26.9618,27.2988,17500.0],["2018-04-24",27.4252,27.5516,27.2567,27.4673,19200.0],["2018-04-25",27.3409,27.6358,27.0882,27.1303,12500.0],["2018-04-26",27.2567,27.678,27.046,27.4673,26300.0],["2018-04-27",27.5516,27.678,27.2567,27.341,13500.0],["2018-04-30",27.4589,27.5095,27.0966,27.1303,28700.0],["2018-05-01",27.1303,27.4673,26.9197,27.4252,18100.0],["2018-05-02",27.3409,27.5937,27.046,27.1303,11800.0],["2018-05-03",27.0882,27.341,26.7512,26.9618,13800.0],["2018-05-04",26.8775,27.678,26.8775,27.4252,12600.0],["2018-05-07",27.3831,27.5937,27.2146,27.5516,15100.0],["2018-05-08",27.5937,27.5937,26.9618,27.2146,20500.0],["2018-05-09",27.0882,27.2988,26.9197,27.2567,14700.0],["2018-05-10",27.2988,27.5179,26.8775,27.4673,12300.0],["2018-05-11",27.4673,27.678,27.2988,27.2988,14400.0],["2018-05-14",27.2988,27.4084,26.4563,26.4563,18300.0],["2018-05-15",26.5405,26.5405,25.9086,26.0771,24800.0],["2018-05-16",26.0771,26.1192,25.9002,26.0771,15800.0],["2018-05-17",26.0771,26.5405,26.0687,26.4141,14500.0],["2018-05-18",26.5405,26.7512,26.3299,26.6669,17600.0],["2018-05-21",26.709,26.9534,26.709,26.8354,13400.0],["2018-05-22",26.9197,27.2146,26.7512,26.9618,13500.0],["2018-05-23",26.9197,27.3831,26.8354,27.341,11600.0],["2018-05-24",27.2567,27.9307,27.2567,27.6358,9700.0],["2018-05-25",27.5937,27.8044,27.4252,27.7201,9100.0],["2018-05-29",27.5937,28.0992,27.5937,27.5937,21500.0],["2018-05-30",27.678,28.1835,27.678,27.8886,22100.0],["2018-05-31",27.8465,28.015,27.5937,27.5937,14900.0],["2018-06-01",27.8044,27.8044,27.3409,27.4252,21100.0],["2018-06-04",27.5937,27.5937,27.0882,27.341,11900.0],["2018-06-05",27.3831,27.3831,27.0039,27.0882,15200.0],["2018-06-06",27.1303,27.1303,26.2878,26.372,18100.0],["2018-06-07",26.372,26.6922,26.2878,26.5405,13800.0],["2018-06-08",26.5405,26.6248,26.1614,26.1614,16800.0],["2018-06-11",26.2035,26.4563,25.9929,26.1614,16100.0],["2018-06-12",25.9929,26.4984,25.9929,26.3299,14600.0],["2018-06-13",26.372,26.4563,26.035,26.1192,22100.0],["2018-06-14",26.2456,26.6669,26.1529,26.5405,21500.0],["2018-06-15",26.4141,27.0039,25.8665,25.9507,73300.0],["2018-06-18",26.035,26.7512,26.035,26.709,18400.0],["2018-06-19",26.6248,27.3831,26.6248,27.2567,26000.0],["2018-06-20",27.2146,27.5263,27.0039,27.1724,16100.0],["2018-06-21",27.0461,27.5516,26.8775,27.341,18400.0],["2018-06-22",27.3409,27.7201,27.2567,27.5937,75900.0],["2018-06-25",27.4252,27.8886,27.4252,27.5937,21200.0],["2018-06-26",27.6358,28.1835,27.4252,28.015,19700.0],["2018-06-27",28.015,28.0571,27.5937,27.5937,10700.0],["2018-06-28",27.6928,27.7775,27.4387,27.4811,12900.0],["2018-06-29",27.4811,27.5658,26.8459,26.9306,19800.0],["2018-07-02",26.8883,27.7351,26.8883,27.7351,17300.0],["2018-07-03",27.7351,28.1586,27.7351,28.0315,11300.0],["2018-07-05",28.0315,28.4126,27.9469,28.4126,17500.0],["2018-07-06",28.3703,28.4719,28.1162,28.328,12300.0],["2018-07-09",28.328,28.4126,27.227,27.2694,13700.0],["2018-07-10",27.354,27.5658,27.2694,27.4387,11500.0],["2018-07-11",27.3964,27.7351,27.3964,27.6928,9000.0],["2018-07-12",27.8198,27.8622,27.354,27.6504,12400.0],["2018-07-13",27.5234,27.7775,27.4387,27.4387,10600.0],["2018-07-16",27.6081,27.6081,27.1847,27.4387,12000.0],["2018-07-17",27.5658,27.6928,27.1,27.1847,15700.0],["2018-07-18",27.227,27.227,26.7612,26.8883,15700.0],["2018-07-19",26.973,27.3117,26.973,27.227,16300.0],["2018-07-20",27.1423,27.227,26.973,27.1,9500.0],["2018-07-23",27.0153,27.0153,26.7189,26.8883,12100.0],["2018-07-24",26.9306,26.973,26.5495,26.8459,11800.0],["2018-07-25",26.7612,26.8883,26.4225,26.4648,8100.0],["2018-07-26",26.5072,27.1,26.5072,27.1,11100.0],["2018-07-27",27.0153,27.0153,26.2954,26.3378,15000.0],["2018-07-30",26.3801,26.5919,26.2954,26.2954,9600.0],["2018-07-31",26.3801,26.5919,26.1684,26.2531,29800.0],["2018-08-01",26.2108,26.2108,25.2792,25.6603,26200.0],["2018-08-02",25.5756,25.7873,25.3639,25.4909,15400.0],["2018-08-03",25.3639,25.4062,24.517,24.8134,30300.0],["2018-08-06",24.9828,25.5333,24.9659,25.4062,18200.0],["2018-08-07",25.4486,25.4486,24.8558,25.1522,19800.0],["2018-08-08",25.1945,25.4909,24.8558,25.2792,11500.0],["2018-08-09",25.2369,25.4486,25.1098,25.2369,6500.0],["2018-08-10",25.1945,25.4062,25.0251,25.0251,7500.0],["2018-08-13",24.9828,25.2792,24.7711,25.1098,10300.0],["2018-08-14",25.1522,25.9567,25.1522,25.9567,15900.0],["2018-08-15",25.9567,26.1091,25.618,25.7026,11900.0],["2018-08-16",25.7873,25.999,25.4486,25.5333,12300.0],["2018-08-17",25.4909,26.1261,25.4486,25.9567,13900.0],["2018-08-20",25.872,26.3378,25.7873,25.8297,12000.0],["2018-08-21",25.6603,26.2531,25.6603,26.0837,16600.0],["2018-08-22",26.2277,26.2955,25.4486,25.618,17200.0],["2018-08-23",25.6603,25.872,25.4909,25.8297,11800.0],["2018-08-24",25.6603,25.8297,25.5333,25.7026,11200.0],["2018-08-27",25.618,25.6942,25.4909,25.5333,16600.0],["2018-08-28",25.5333,25.6518,25.4486,25.4486,13000.0],["2018-08-29",25.4909,25.5756,25.0675,25.1098,27700.0],["2018-08-30",25.0675,25.7026,25.0251,25.618,23500.0],["2018-08-31",25.4909,25.9567,25.4486,25.4909,26400.0],["2018-09-04",25.3639,25.745,25.2792,25.4486,12300.0],["2018-09-05",25.4062,25.9567,25.4062,25.8297,11300.0],["2018-09-06",25.872,26.1684,25.7026,26.0837,17900.0],["2018-09-07",26.1261,26.1261,25.7873,25.9821,11500.0],["2018-09-10",26.0414,26.4225,25.872,26.2954,14700.0],["2018-09-11",26.2616,26.5919,26.0414,26.0414,10000.0],["2018-09-12",25.999,26.3378,25.4909,25.4909,19300.0],["2018-09-13",25.5333,25.6603,25.4062,25.4486,17800.0],["2018-09-14",25.3639,25.4909,25.0675,25.4062,36300.0],["2018-09-17",25.4486,26.0414,25.1945,25.872,45600.0],["2018-09-18",25.4062,25.9144,25.1945,25.2369,15200.0],["2018-09-19",25.2792,25.745,24.6441,24.9828,27900.0],["2018-09-20",25.0675,25.3639,24.7711,25.1522,10600.0],["2018-09-21",25.0675,25.4062,25.0675,25.4062,64700.0],["2018-09-24",25.3215,25.4909,25.1945,25.4486,13700.0],["2018-09-25",25.4909,25.618,25.3639,25.3639,18400.0],["2018-09-26",25.4062,25.618,25.3215,25.4062,15500.0],["2018-09-27",25.5059,25.8806,25.4633,25.6336,10900.0],["2018-09-28",25.6336,25.9317,25.6336,25.8891,30400.0],["2018-10-01",25.8891,25.9402,25.6336,25.8125,34200.0],["2018-10-02",25.7614,25.9657,25.6421,25.855,13400.0],["2018-10-03",25.855,26.1872,25.6336,26.0935,18900.0],["2018-10-04",25.9998,26.1616,25.8806,25.9828,15700.0],["2018-10-05",26.1701,26.1701,25.6251,25.8891,10200.0],["2018-10-08",25.8636,26.4001,25.8636,26.1787,17500.0],["2018-10-09",26.1701,26.6556,25.9487,26.3405,21000.0],["2018-10-10",26.3745,26.9962,26.3319,26.4256,17400.0],["2018-10-11",26.4256,26.8855,26.119,26.1787,40600.0],["2018-10-12",26.2383,26.5704,25.574,25.8295,31000.0],["2018-10-15",25.9913,26.2723,25.6762,26.1361,21100.0],["2018-10-16",26.1361,27.1665,26.1361,27.0388,20700.0],["2018-10-17",26.9366,27.1495,26.7152,27.0388,13500.0],["2018-10-18",27.0303,27.158,26.8003,27.0388,15600.0],["2018-10-19",26.877,27.5583,26.8685,27.4476,37900.0],["2018-10-22",27.3368,27.6775,27.0303,27.5753,16700.0],["2018-10-23",27.4816,27.703,26.8429,27.4561,12500.0],["2018-10-24",27.4476,27.669,27.1495,27.1495,15900.0],["2018-10-25",27.2176,27.2176,26.6045,26.8429,19400.0],["2018-10-26",26.7407,27.2261,26.4682,26.6556,10500.0],["2018-10-29",26.7407,27.405,26.5193,27.2772,12400.0],["2018-10-30",27.2517,27.4561,26.8174,27.2687,11500.0],["2018-10-31",27.2687,27.2687,26.5193,26.5193,21300.0],["2018-11-01",26.5278,27.1836,26.1872,26.4852,13600.0],["2018-11-02",26.4852,27.0984,26.2212,27.0728,11900.0],["2018-11-05",27.1325,27.2346,26.4171,26.4512,11000.0],["2018-11-06",26.5278,26.894,26.1361,26.7152,6300.0],["2018-11-07",26.7663,26.9536,26.6215,26.8514,11100.0],["2018-11-08",26.8429,27.141,26.6811,27.0558,5800.0],["2018-11-09",27.0558,27.2091,26.4597,26.7322,8600.0],["2018-11-12",26.6811,27.2517,26.6811,27.0899,9200.0],["2018-11-13",27.2517,27.4646,26.8174,26.9792,11300.0],["2018-11-14",27.0047,27.2176,26.5448,26.7237,26500.0],["2018-11-15",26.7407,27.3283,26.4512,27.2091,12700.0],["2018-11-16",27.1836,27.8052,26.6215,27.7541,21200.0],["2018-11-19",27.6179,28.0437,27.1239,27.8052,22600.0],["2018-11-20",27.7286,28.0692,27.1921,27.95,18800.0],["2018-11-21",27.9415,28.0607,27.2091,27.967,9400.0],["2018-11-23",27.8904,27.8904,27.175,27.7371,7100.0],["2018-11-26",27.7967,28.0863,27.6349,27.8478,14000.0],["2018-11-27",27.8308,28.0267,27.3028,27.8052,15300.0],["2018-11-28",27.686,28.6909,27.686,28.5632,24600.0],["2018-11-29",28.5036,28.6654,27.8478,27.8819,14900.0],["2018-11-30",27.8819,28.5121,27.7456,28.2055,24200.0],["2018-12-03",28.3332,28.478,27.933,28.461,10500.0],["2018-12-04",28.4439,28.6143,27.7286,28.1033,22600.0],["2018-12-06",27.9756,28.0096,26.9536,27.686,21900.0],["2018-12-07",27.4561,28.0096,26.911,27.703,29200.0],["2018-12-10",27.5327,28.6058,27.5157,28.5632,22800.0],["2018-12-11",28.6143,29.023,28.0011,29.023,23600.0],["2018-12-12",29.2104,29.4574,28.9634,29.3296,21000.0],["2018-12-13",29.3978,29.5255,29.0145,29.2274,18100.0],["2018-12-14",30.6837,30.7433,29.1252,29.8236,30700.0],["2018-12-17",29.9513,30.1387,29.1252,29.2615,33400.0],["2018-12-18",29.4659,29.9939,28.9123,29.1252,19700.0],["2018-12-19",29.2019,29.2019,28.3247,28.5802,21900.0],["2018-12-20",28.725,28.9549,28.2736,28.6398,22500.0],["2018-12-21",28.3332,29.27,26.1787,26.1787,118900.0],["2018-12-24",26.2553,26.8429,25.4463,25.4463,21100.0],["2018-12-26",25.6592,26.9281,25.591,26.6726,40200.0],["2018-12-27",26.6045,27.141,26.1701,26.7918,21600.0],["2018-12-28",26.9143,28.0874,26.5289,27.6764,13600.0],["2018-12-31",27.6079,27.6678,27.4024,27.4538,17900.0],["2019-01-02",27.2054,27.2225,26.332,27.0684,12600.0],["2019-01-03",26.8629,26.9742,26.4775,26.6145,13600.0],["2019-01-04",26.6831,26.9742,25.9466,26.9742,20300.0],["2019-01-07",26.7259,27.3852,26.3748,26.7259,15200.0],["2019-01-08",26.7173,26.9913,26.546,26.94,14700.0],["2019-01-09",26.9143,27.2225,26.5546,26.743,8300.0],["2019-01-10",26.7259,27.1369,26.7259,26.8971,14100.0],["2019-01-11",26.7002,27.3596,26.3405,27.0427,11300.0],["2019-01-14",27.017,27.351,26.5546,26.7858,14100.0],["2019-01-15",26.7944,27.3852,26.3405,26.5289,29800.0],["2019-01-16",26.7601,26.9656,26.5717,26.9314,14300.0],["2019-01-17",26.88,27.0256,26.6916,26.7773,16800.0],["2019-01-18",26.8286,27.7877,26.8286,27.4195,30000.0],["2019-01-22",27.351,27.3767,26.606,26.7516,63800.0],["2019-01-23",26.7259,27.5565,26.7259,27.4366,15100.0],["2019-01-24",27.3938,27.6593,27.1198,27.6421,9500.0],["2019-01-25",27.8477,28.0446,27.488,27.625,27000.0],["2019-01-28",27.5394,27.5394,26.9571,27.4024,7100.0],["2019-01-29",27.4024,27.7877,27.214,27.685,23600.0],["2019-01-30",27.8648,27.9076,27.5822,27.899,14800.0],["2019-01-31",27.9076,28.1816,27.7792,28.1731,14100.0],["2019-02-01",28.2416,28.2758,27.625,27.9333,23700.0],["2019-02-04",27.899,28.0018,27.4538,27.7792,7700.0],["2019-02-05",27.9247,28.0874,27.4709,28.0104,18900.0],["2019-02-06",28.1474,28.1474,27.7535,27.8391,6800.0],["2019-02-07",27.685,27.9076,27.4281,27.625,14000.0],["2019-02-08",27.6079,28.9694,27.6079,28.8581,27500.0],["2019-02-11",28.9694,28.9694,28.2929,28.8924,16500.0],["2019-02-12",28.9438,29.3205,28.5755,29.252,19000.0],["2019-02-13",29.252,29.3034,28.8067,29.2349,8100.0],["2019-02-14",28.644,29.4918,28.644,29.2863,16600.0],["2019-02-15",29.2007,29.5432,29.1921,29.389,24200.0],["2019-02-19",29.389,29.997,29.389,29.9628,32300.0],["2019-02-20",29.8515,30.2967,29.6802,30.2967,24200.0],["2019-02-21",29.9628,30.8277,29.9628,30.8277,13700.0],["2019-02-22",30.8448,31.1959,30.4509,31.1702,28600.0],["2019-02-25",30.8705,31.1274,30.4423,30.4937,21000.0],["2019-02-26",30.3995,30.6735,29.7316,30.6136,23100.0],["2019-02-27",30.5215,31.0808,30.4785,31.0808,16400.0],["2019-02-28",30.9087,31.3648,30.7539,31.3648,42400.0],["2019-03-01",31.4078,31.4078,30.7969,30.9345,27600.0],["2019-03-04",30.9346,31.2529,30.4183,30.6678,14800.0],["2019-03-05",30.1601,30.7711,30.1601,30.2031,10800.0],["2019-03-06",30.1515,30.2203,29.1189,29.6352,24700.0],["2019-03-07",29.6869,29.8676,29.5148,29.5148,9400.0],["2019-03-08",29.6782,29.9966,29.2738,29.7299,12600.0],["2019-03-11",29.9278,30.7883,29.7987,30.728,22800.0],["2019-03-12",30.728,30.728,29.7901,30.3408,41000.0],["2019-03-13",29.1361,30.031,29.0415,29.4803,17300.0],["2019-03-14",29.2308,29.8159,28.8436,29.0759,15700.0],["2019-03-15",29.0587,29.8159,28.8264,29.0157,93700.0],["2019-03-18",29.2996,29.3426,28.6198,28.8264,22600.0],["2019-03-19",28.7661,29.9622,28.6198,28.8694,17900.0],["2019-03-20",28.9124,29.6782,28.4994,29.4975,28500.0],["2019-03-21",29.3426,29.945,29.3426,29.7643,17400.0],["2019-03-22",29.5664,29.8073,28.8522,28.8522,25700.0],["2019-03-25",29.0587,29.6094,28.6801,29.5922,19800.0],["2019-03-26",29.5147,29.7729,29.248,29.6782,15000.0],["2019-03-27",29.575,29.7213,29.1964,29.5922,9900.0],["2019-03-28",29.532,29.9106,28.9124,29.1792,14200.0],["2019-03-29",29.1017,29.7127,28.8436,29.532,32200.0],["2019-04-01",29.5234,29.7299,28.9985,29.1878,20100.0],["2019-04-02",28.8694,29.5406,28.7833,28.9898,17200.0],["2019-04-03",28.9898,29.1103,28.7145,28.9124,8600.0],["2019-04-04",29.0931,29.3857,28.7059,28.8866,9800.0],["2019-04-05",29.0587,29.6266,29.0587,29.5061,14000.0],["2019-04-08",29.3168,29.3168,28.7489,28.7919,20200.0],["2019-04-09",28.7575,29.0415,28.7145,28.7145,8700.0],["2019-04-10",28.7317,29.1447,28.7317,29.1189,12800.0],["2019-04-11",29.0415,29.2308,28.9296,28.9296,12100.0],["2019-04-12",29.0157,29.248,28.7575,29.0071,13100.0],["2019-04-15",29.0845,29.1103,28.637,28.637,11400.0],["2019-04-16",28.6973,28.9554,28.1982,28.1982,17800.0],["2019-04-17",28.2842,28.7145,28.1035,28.3703,32700.0],["2019-04-18",28.2412,28.6198,28.1982,28.4047,15500.0],["2019-04-22",28.3961,28.6715,27.8884,28.0433,22300.0],["2019-04-23",27.811,28.508,27.7852,28.3789,26400.0],["2019-04-24",28.3359,29.0243,28.3359,28.7489,22400.0],["2019-04-25",28.7489,28.7489,28.5252,28.6801,6500.0],["2019-04-26",28.6456,29.0415,28.6456,28.7317,11000.0],["2019-04-29",28.7575,28.9726,28.4908,28.6198,12400.0],["2019-04-30",28.6284,29.3168,28.4477,29.2824,42600.0],["2019-05-01",29.2308,29.3168,28.8436,28.8436,8700.0],["2019-05-02",28.8436,28.8436,28.4736,28.6284,10600.0],["2019-05-03",28.7661,29.248,28.7661,29.2394,15200.0],["2019-05-06",29.1017,29.248,28.9124,28.921,9500.0],["2019-05-07",28.9898,29.2136,28.4477,28.4477,10100.0],["2019-05-08",28.4477,28.7059,28.4477,28.6112,8600.0],["2019-05-09",28.8952,29.5233,28.7317,29.5061,24900.0],["2019-05-10",29.5147,30.2203,29.5147,30.2203,24500.0],["2019-05-13",29.9966,30.3494,29.9966,30.1515,20900.0],["2019-05-14",30.2289,30.401,29.7901,30.0482,11900.0],["2019-05-15",29.9794,30.2978,29.6696,30.1859,12400.0],["2019-05-16",30.1859,30.2289,29.8331,30.0741,11700.0],["2019-05-17",29.9966,30.0913,29.9364,30.031,10500.0],["2019-05-20",29.9106,30.4183,29.9106,30.1429,10200.0],["2019-05-21",30.2806,30.6506,30.229,30.5215,15200.0],["2019-05-22",30.4957,30.8571,30.315,30.7797,8900.0],["2019-05-23",30.642,30.6936,30.4613,30.6764,13300.0],["2019-05-24",30.7883,31.2357,30.3494,31.2357,29300.0],["2019-05-28",31.0722,31.2615,30.6162,30.6162,17800.0],["2019-05-29",30.5818,30.7625,30.0655,30.1515,29200.0],["2019-05-30",30.2375,30.3236,29.7643,29.9708,12200.0],["2019-05-31",29.9278,29.9278,29.618,29.6696,6000.0],["2019-06-03",29.6438,29.9708,29.6094,29.7987,20700.0],["2019-06-04",29.9192,29.9192,29.618,29.8675,20800.0],["2019-06-05",29.9364,30.0827,29.618,29.8503,23800.0],["2019-06-06",29.9278,30.0741,29.618,29.7815,6400.0],["2019-06-07",29.9708,30.0483,29.5147,29.7041,9500.0],["2019-06-10",29.8159,29.8245,29.2566,29.5061,17500.0],["2019-06-11",29.4459,29.618,29.1361,29.291,17600.0],["2019-06-12",29.3943,29.9192,29.3943,29.9192,10600.0],["2019-06-13",29.902,30.0138,29.6008,29.7471,10000.0],["2019-06-14",29.9966,30.0913,29.7471,29.7643,7400.0],["2019-06-17",29.8589,30.0655,29.6008,29.8245,23900.0],["2019-06-18",29.9192,29.945,29.4889,29.9364,14700.0],["2019-06-19",29.7471,30.7625,29.6524,30.728,17000.0],["2019-06-20",30.9173,30.969,30.1515,30.1601,18900.0],["2019-06-21",29.9966,30.7194,29.9966,30.5043,42700.0],["2019-06-24",30.4785,30.7539,30.2634,30.2806,12100.0],["2019-06-25",30.3322,30.6506,30.0482,30.2634,8900.0],["2019-06-26",30.4011,30.5215,28.8436,29.7127,31300.0],["2019-06-27",29.7931,30.9692,29.6374,30.0093,25500.0],["2019-06-28",29.9315,30.9519,29.8882,30.8914,69900.0],["2019-07-01",30.8741,31.1163,30.2514,30.5628,16400.0],["2019-07-02",30.5974,31.22,30.5541,31.22,32400.0],["2019-07-03",31.2287,31.5227,31.1076,31.3757,22500.0],["2019-07-05",31.2027,31.6697,31.0471,31.6697,12900.0],["2019-07-08",31.3498,31.8773,31.0125,31.2287,21300.0],["2019-07-09",31.2806,31.4449,31.0298,31.1941,9200.0],["2019-07-10",31.1422,31.3671,31.0125,31.0125,13600.0],["2019-07-11",30.9001,31.1249,30.7098,30.8568,11400.0],["2019-07-12",30.7271,30.9519,30.7271,30.7357,14300.0],["2019-07-15",31.1076,31.1076,30.4417,30.7012,11200.0],["2019-07-16",30.6839,30.7876,30.5368,30.6839,11200.0],["2019-07-17",30.6925,30.779,30.5887,30.6925,15900.0],["2019-07-18",30.6925,30.7703,30.5974,30.6839,28800.0],["2019-07-19",30.5196,31.0557,30.5196,30.9433,16800.0],["2019-07-22",30.7963,30.9952,30.5195,30.7876,15600.0],["2019-07-23",30.8049,30.8049,30.4849,30.606,16200.0],["2019-07-24",30.5974,31.073,30.4417,30.8741,17100.0],["2019-07-25",30.9779,31.0817,30.8309,30.8309,11800.0],["2019-07-26",30.8395,31.1076,30.753,30.7617,31200.0],["2019-07-29",30.8655,31.0644,30.6666,30.9174,30500.0],["2019-07-30",30.8655,31.3844,30.632,31.099,31900.0],["2019-07-31",31.22,31.8773,31.1076,31.1076,31200.0],["2019-08-01",31.2373,31.713,31.0211,31.0211,16200.0],["2019-08-02",30.9606,31.3757,30.8655,30.9001,10300.0],["2019-08-05",30.7271,31.5833,29.9315,30.2687,27100.0],["2019-08-06",30.3293,31.1595,29.698,31.1163,42200.0],["2019-08-07",30.9173,31.393,30.5282,30.7963,26800.0],["2019-08-08",30.9173,31.8514,30.4936,31.3325,30200.0],["2019-08-09",31.4276,32.6124,31.0557,32.3962,45600.0],["2019-08-12",32.4308,33.901,32.3184,32.8632,37400.0],["2019-08-13",33.2351,33.5032,32.5951,32.967,34900.0],["2019-08-14",32.6902,33.287,32.5865,32.7248,27200.0],["2019-08-15",32.7421,33.1226,32.6729,32.8459,20700.0],["2019-08-16",32.8718,33.1659,32.8718,33.0794,22500.0],["2019-08-19",33.1832,33.3129,32.8805,33.1053,14600.0],["2019-08-20",33.0448,33.287,33.0016,33.2351,15800.0],["2019-08-21",33.1745,33.5637,32.4481,32.4654,22100.0],["2019-08-22",32.5259,32.8459,32.2924,32.5173,13200.0],["2019-08-23",32.4567,32.9843,31.4881,31.4881,25400.0],["2019-08-26",31.6438,32.7162,31.6438,32.6902,19200.0],["2019-08-27",32.9843,33.2437,32.18,32.3011,18900.0],["2019-08-28",32.3011,33.5464,32.2232,32.4135,11500.0],["2019-08-29",32.6124,33.0275,32.3703,32.6729,12400.0],["2019-08-30",32.6902,32.7162,32.0416,32.2924,21800.0],["2019-09-03",32.2059,33.1399,32.2059,33.0362,28400.0],["2019-09-04",32.967,33.2264,32.8027,33.1399,13200.0],["2019-09-05",33.1918,33.5205,32.8459,33.4513,31800.0],["2019-09-06",33.5118,33.5118,33.1053,33.1832,15400.0],["2019-09-09",33.2264,33.2264,32.4049,32.8719,33500.0],["2019-09-10",33.0362,33.0448,32.474,32.6384,30800.0],["2019-09-11",32.8632,33.6588,32.7681,33.6156,52700.0],["2019-09-12",33.6675,33.901,33.5464,33.7886,46400.0],["2019-09-13",33.9875,34.221,33.5551,33.9961,21900.0],["2019-09-16",33.9269,34.4718,33.9269,34.3766,26300.0],["2019-09-17",34.2383,34.9301,34.2383,34.6015,23400.0],["2019-09-18",34.9561,35.2501,34.7139,35.0944,46600.0],["2019-09-19",35.1809,35.7085,35.0253,35.3971,35300.0],["2019-09-20",35.4317,35.8209,34.809,35.6912,74000.0],["2019-09-23",36.063,36.8241,35.8122,36.3138,50200.0],["2019-09-24",36.3311,37.0057,36.3311,36.8241,48900.0],["2019-09-25",37.0922,38.251,36.6857,37.8013,43800.0],["2019-09-26",37.9483,38.5278,37.0835,37.5419,49300.0],["2019-09-27",37.8831,38.161,37.5618,38.0741,23500.0],["2019-09-30",38.5257,39.7065,37.7095,37.9092,138400.0],["2019-10-01",37.8744,38.022,37.0235,37.1885,33400.0],["2019-10-02",37.0409,37.2406,36.1205,36.7544,38200.0],["2019-10-03",36.763,36.8325,36.1726,36.6675,42800.0],["2019-10-04",37.3361,37.4316,36.763,37.2753,34000.0],["2019-10-07",37.6747,38.161,37.3708,37.6834,39700.0],["2019-10-08",37.7876,37.9092,37.067,37.5966,57900.0],["2019-10-09",37.7355,38.0047,37.6139,37.8484,25600.0],["2019-10-10",37.8744,38.5777,37.6313,38.0307,42000.0],["2019-10-11",38.2478,38.6125,38.0568,38.2044,35100.0],["2019-10-14",38.2565,38.2565,36.9106,37.3274,29100.0],["2019-10-15",37.3361,37.5098,36.9454,37.1451,27100.0],["2019-10-16",37.1104,37.2666,36.6154,37.1885,30300.0],["2019-10-17",37.1624,38.161,37.1624,37.831,24900.0],["2019-10-18",37.7181,38.0307,37.3361,37.7616,43700.0],["2019-10-21",37.7702,38.2912,37.6487,38.1957,27900.0],["2019-10-22",38.2478,38.4128,37.805,38.1697,27800.0],["2019-10-23",38.0828,38.4301,37.8744,38.1783,45500.0],["2019-10-24",38.4301,38.4301,37.9178,38.0134,27700.0],["2019-10-25",37.8137,38.0134,37.5358,37.6747,21100.0],["2019-10-28",37.6834,38.161,37.4142,37.5705,21500.0],["2019-10-29",37.5184,38.0741,37.5184,37.9178,33800.0],["2019-10-30",37.9613,38.4215,37.5879,38.0394,34500.0],["2019-10-31",38.161,38.708,37.7268,38.2391,65000.0],["2019-11-01",38.3086,38.378,37.3448,37.7355,36800.0],["2019-11-04",37.9526,37.9526,36.7717,37.3014,44100.0],["2019-11-05",37.3708,37.5532,36.8325,37.0235,29100.0],["2019-11-06",37.0669,37.2059,36.7891,37.0235,21500.0],["2019-11-07",37.0409,37.0409,35.695,36.1292,32500.0],["2019-11-08",36.0858,36.6762,36.0424,36.2681,36800.0],["2019-11-11",36.2768,36.7891,36.0424,36.1205,29200.0],["2019-11-12",36.0597,36.6849,35.8513,36.3029,40100.0],["2019-11-13",36.3897,36.8238,35.8427,36.6067,26400.0],["2019-11-14",36.6849,37.093,36.0597,36.3289,33600.0],["2019-11-15",36.5199,36.8846,35.9121,36.6849,25400.0],["2019-11-18",36.7804,36.9888,36.3202,36.6936,29900.0],["2019-11-19",36.7196,37.284,36.6154,37.0583,23400.0],["2019-11-20",37.0756,37.805,37.0669,37.3969,48900.0],["2019-11-21",37.5098,37.6661,36.7717,37.1451,27100.0],["2019-11-22",37.805,37.805,36.4852,37.3622,23000.0],["2019-11-25",37.5184,38.0047,37.0322,37.8571,39200.0],["2019-11-26",37.6834,38.5343,37.6834,38.3433,40900.0],["2019-11-27",38.4041,38.7774,38.0307,38.4301,21100.0],["2019-11-29",38.2738,39.064,38.2217,38.4909,18600.0],["2019-12-02",38.6472,38.7254,37.6747,38.2304,75300.0],["2019-12-03",38.0481,38.5691,37.9439,38.0741,29100.0],["2019-12-04",38.1523,38.4649,38.0307,38.1957,31100.0],["2019-12-05",38.1523,38.5604,37.7268,38.5604,34300.0],["2019-12-06",38.4562,38.9598,38.378,38.708,38600.0],["2019-12-09",38.734,38.9511,38.1175,38.6819,28600.0],["2019-12-10",38.7601,39.4721,38.2652,38.7601,47400.0],["2019-12-11",38.8209,39.2637,38.4215,39.1421,38700.0],["2019-12-12",39.255,39.585,38.6733,38.9424,36900.0],["2019-12-13",39.0119,39.3939,38.8209,39.0379,29100.0],["2019-12-16",39.2203,39.637,39.064,39.446,56800.0],["2019-12-17",39.4721,40.6356,39.446,40.5748,45100.0],["2019-12-18",40.6443,40.7484,39.9583,40.3404,39700.0],["2019-12-19",40.4706,40.488,39.6978,40.2014,49800.0],["2019-12-20",40.0885,40.8439,39.9583,40.4619,82600.0],["2019-12-23",40.5401,41.0437,39.6718,39.9323,54400.0],["2019-12-24",40.0799,40.2535,39.8975,39.9583,27000.0],["2019-12-26",40.2362,40.2709,39.8541,40.0972,36100.0],["2019-12-27",40.297,40.8613,40.0191,40.5922,55900.0],["2019-12-30",40.4527,40.505,40.0953,40.4266,47100.0],["2019-12-31",40.4352,40.5747,40.0256,40.1912,28500.0],["2020-01-02",40.3742,40.3742,38.9186,39.1278,29500.0],["2020-01-03",39.1278,39.8513,39.0494,39.1801,41000.0],["2020-01-06",39.1365,39.5026,38.9622,39.0581,32500.0],["2020-01-07",39.0406,39.0406,38.7007,38.8837,24900.0],["2020-01-08",38.8838,38.9883,38.2213,38.4915,47300.0],["2020-01-09",38.4044,38.9448,38.3608,38.7094,44200.0],["2020-01-10",38.8314,39.1365,38.4741,38.8227,39800.0],["2020-01-13",39.0232,39.6944,39.0232,39.6333,41600.0],["2020-01-14",39.7292,39.8338,39.2586,39.4852,33200.0],["2020-01-15",39.6508,40.3132,39.6333,40.1912,34200.0],["2020-01-16",40.4091,41.5945,40.4091,41.2633,53000.0],["2020-01-17",41.4115,41.8386,41.1849,41.7427,26900.0],["2020-01-21",41.7078,42.7451,41.6468,42.6231,51700.0],["2020-01-22",42.8846,43.3901,42.5621,42.78,58800.0],["2020-01-23",42.8148,43.4511,42.5795,43.2332,45400.0],["2020-01-24",43.2071,43.3988,42.2047,42.4052,44600.0],["2020-01-27",42.257,42.9194,42.0914,42.5185,23900.0],["2020-01-28",42.7277,43.0153,42.3267,42.4923,38700.0],["2020-01-29",42.5708,42.5708,41.8909,42.4139,22600.0],["2020-01-30",42.3616,43.2332,42.0914,42.3877,23800.0],["2020-01-31",42.44,42.4836,41.15,41.2808,81800.0],["2020-02-03",41.4899,42.4836,41.4464,42.0129,31600.0],["2020-02-04",42.3616,42.3877,41.612,41.6643,23000.0],["2020-02-05",41.8909,42.3964,41.734,42.2221,25500.0],["2020-02-06",42.2308,42.2308,41.8473,41.9258,20200.0],["2020-02-07",42.0914,42.1698,41.4812,42.0565,71100.0],["2020-02-10",42.0652,42.5795,41.9781,42.5795,21200.0],["2020-02-11",42.6928,42.8846,41.8473,41.9345,18700.0],["2020-02-12",41.9345,42.5272,41.9345,42.3529,26100.0],["2020-02-13",42.5098,42.5795,41.856,42.5098,53200.0],["2020-02-14",42.5969,42.8671,42.2047,42.2744,39700.0],["2020-02-18",42.2744,42.78,42.1088,42.4313,39000.0],["2020-02-19",42.44,42.8933,42.2831,42.3616,37900.0],["2020-02-20",42.2918,42.5272,41.7863,42.4487,24300.0],["2020-02-21",42.5272,42.8323,42.135,42.4662,42100.0],["2020-02-24",42.2919,42.2919,40.9408,41.0105,22500.0],["2020-02-25",41.0803,41.2285,39.5288,40.2871,34000.0],["2020-02-26",40.3481,41.2633,40.1651,41.1239,43700.0],["2020-02-27",40.6951,40.9139,37.7115,37.7815,52000.0],["2020-02-28",36.7577,37.3002,35.3578,37.0027,93100.0],["2020-03-02",37.1602,39.9689,37.1602,39.9689,48300.0],["2020-03-03",39.9689,40.4151,38.5864,38.8839,46800.0],["2020-03-04",39.4614,41.2376,38.8577,40.9401,47100.0],["2020-03-05",40.3364,41.0976,39.9251,40.9489,42000.0],["2020-03-06",40.8001,42.9001,39.9864,42.6813,70100.0],["2020-03-09",41.7713,41.9813,39.5401,40.1789,55400.0],["2020-03-10",41.4213,41.4213,37.8339,39.8551,53400.0],["2020-03-11",39.4614,39.4614,35.1915,35.5415,62000.0],["2020-03-12",33.7566,33.9841,30.9304,31.6654,121100.0],["2020-03-13",31.6654,35.3578,31.1754,35.3578,96000.0],["2020-03-16",32.2429,32.4791,30.2392,31.1491,70000.0],["2020-03-17",31.9016,38.9014,31.5429,38.6127,99100.0],["2020-03-18",36.3377,37.2827,34.6053,35.174,95400.0],["2020-03-19",33.9316,36.504,32.8291,34.4303,74400.0],["2020-03-20",34.1241,36.469,31.5779,32.3129,106500.0],["2020-03-23",32.1204,33.6341,30.5017,32.3741,87200.0],["2020-03-24",33.9666,34.7628,30.7904,34.7015,73400.0],["2020-03-25",34.7103,36.784,32.2166,32.6366,55900.0],["2020-03-26",33.3803,37.449,33.2316,37.2127,72100.0],["2020-03-27",35.734,38.8664,35.734,37.3002,42200.0],["2020-03-30",38.0089,41.1151,37.6415,40.9226,60100.0],["2020-03-31",40.3189,40.4414,36.784,38.0265,85200.0],["2020-04-01",36.5127,36.9852,33.7741,34.0365,76100.0],["2020-04-02",33.6166,36.1715,33.1791,36.154,51500.0],["2020-04-03",35.874,36.2327,34.1503,35.0778,36800.0],["2020-04-06",36.574,38.6302,36.5302,38.2714,62800.0],["2020-04-07",38.9364,39.4702,34.9203,35.1478,57200.0],["2020-04-08",35.2178,36.0227,34.7715,35.489,78300.0],["2020-04-09",36.5915,37.8777,36.1015,37.6764,57900.0],["2020-04-13",37.6152,37.7815,36.7227,37.0902,35100.0],["2020-04-14",38.3677,38.4377,37.1165,37.8952,37700.0],["2020-04-15",37.519,37.519,35.8653,36.434,46200.0],["2020-04-16",36.9152,37.6852,35.3578,36.6965,62600.0],["2020-04-17",37.4927,38.6827,35.3753,38.4989,48900.0],["2020-04-20",37.8952,37.8952,36.3115,36.854,34400.0],["2020-04-21",36.0315,36.7052,35.8653,36.224,21700.0],["2020-04-22",37.2565,37.3352,36.3552,36.7577,31800.0],["2020-04-23",36.994,37.3352,36.3115,36.6177,36400.0],["2020-04-24",36.6877,37.0902,36.259,36.6002,37300.0],["2020-04-27",37.029,37.309,36.399,37.0465,33800.0],["2020-04-28",37.7464,37.7464,36.7227,37.064,33800.0],["2020-04-29",37.729,38.3502,37.064,37.589,84400.0],["2020-04-30",37.0115,37.0115,35.2265,35.279,57100.0],["2020-05-01",34.859,35.5765,34.5615,35.4978,42500.0],["2020-05-04",35.3403,35.5503,34.7103,35.4715,34100.0],["2020-05-05",35.7515,36.6615,35.6465,36.0752,42200.0],["2020-05-06",36.1103,36.679,35.3315,35.9265,63700.0],["2020-05-07",36.4602,36.4602,35.384,36.049,46100.0],["2020-05-08",36.434,38.0264,36.2677,37.5365,43700.0],["2020-05-11",37.3352,37.8864,36.6877,37.2127,45800.0],["2020-05-12",37.414,37.414,36.1278,36.364,45400.0],["2020-05-13",36.0402,36.6965,35.034,36.3377,39100.0],["2020-05-14",35.734,36.119,34.649,35.8565,55700.0],["2020-05-15",35.7865,36.609,35.4278,35.874,166100.0],["2020-05-18",36.5827,38.0964,36.1452,37.5802,69400.0],["2020-05-19",37.204,37.5802,35.7953,35.9965,39000.0],["2020-05-20",36.5652,37.3877,36.1627,37.1427,32300.0],["2020-05-21",37.099,37.6152,37.0115,37.1427,25200.0],["2020-05-22",37.064,37.8427,37.064,37.6414,22900.0],["2020-05-26",38.6827,38.9977,38.0614,38.2627,36800.0],["2020-05-27",38.8664,38.9889,37.6677,38.6389,44500.0],["2020-05-28",38.8752,40.0476,38.6477,39.0064,39200.0],["2020-05-29",38.6652,39.0152,37.8252,38.8489,42600.0],["2020-06-01",38.7527,38.9977,38.1052,38.1052,50800.0],["2020-06-02",38.3589,38.9977,38.3414,38.9364,26500.0],["2020-06-03",39.2164,40.8439,39.0502,40.3626,41900.0],["2020-06-04",40.2051,40.4239,37.659,39.4702,31600.0],["2020-06-05",40.2139,41.9638,40.2139,40.9926,41600.0],["2020-06-08",41.1414,41.2201,40.5551,41.0101,33200.0],["2020-06-09",40.6689,40.8614,39.7239,40.2226,36900.0],["2020-06-10",40.3801,40.6514,39.8376,39.9251,24600.0],["2020-06-11",39.1814,39.1814,37.5102,37.7027,42000.0],["2020-06-12",38.6214,38.6302,37.134,38.2714,42000.0],["2020-06-15",37.6327,41.6226,36.8102,40.9489,76300.0],["2020-06-16",41.9988,41.9988,39.6364,39.9076,45200.0],["2020-06-17",40.2226,40.2664,39.3214,39.5314,39200.0],["2020-06-18",39.4264,40.0914,39.2077,39.6977,63500.0],["2020-06-19",39.9864,40.9576,39.4002,40.5814,220800.0],["2020-06-22",40.2839,40.8789,39.9339,40.1876,44900.0],["2020-06-23",40.6076,41.3426,40.1526,41.0451,54000.0],["2020-06-24",40.7914,41.0538,40.2489,40.5026,56400.0],["2020-06-25",40.4589,41.3863,40.1614,41.3863,57200.0],["2020-06-26",41.0889,42.1213,40.6164,41.5876,342600.0],["2020-06-29",42.0355,42.5625,41.0606,41.2977,61400.0],["2020-06-30",41.289,42.422,41.289,42.1234,64000.0],["2020-07-01",42.0619,42.6064,42.0267,42.1936,47700.0],["2020-07-02",42.6855,43.2476,42.2024,42.9226,41100.0],["2020-07-06",43.2388,43.2476,41.7457,41.9126,41100.0],["2020-07-07",41.5173,41.7106,40.5424,40.6127,29100.0],["2020-07-08",40.7093,41.0518,40.2262,40.8059,28900.0],["2020-07-09",40.7269,40.7269,39.1986,39.7607,36900.0],["2020-07-10",39.7519,40.7708,39.7519,40.7005,53100.0],["2020-07-13",40.9113,41.2802,40.3316,40.3316,32800.0],["2020-07-14",40.4019,41.4032,40.4019,41.0343,28600.0],["2020-07-15",41.7281,42.5889,41.2451,41.5612,57600.0],["2020-07-16",41.7018,42.4747,41.3592,41.9126,52200.0],["2020-07-17",42.1321,43.9151,42.1321,43.8536,41300.0],["2020-07-20",44.2049,44.3894,43.0456,43.8009,45100.0],["2020-07-21",44.0293,44.7934,43.678,44.486,29500.0],["2020-07-22",44.5738,45.0305,43.1334,43.2564,80400.0],["2020-07-23",43.5111,43.6077,42.22,42.5537,70800.0],["2020-07-24",42.5274,42.826,42.1673,42.5625,39700.0],["2020-07-27",42.6855,42.8875,42.1673,42.5362,35300.0],["2020-07-28",42.5274,43.2739,42.22,42.2727,34000.0],["2020-07-29",42.4308,43.1422,42.3869,42.5449,41300.0],["2020-07-30",42.3693,42.7733,41.4031,41.4646,45900.0],["2020-07-31",41.4031,42.2375,39.7959,40.6742,64200.0],["2020-08-03",40.6478,40.6654,39.6817,40.0857,51900.0],["2020-08-04",40.2789,40.2789,39.181,39.5587,47900.0],["2020-08-05",39.9452,39.9452,39.1547,39.5324,34300.0],["2020-08-06",39.7432,40.964,39.6905,40.3843,29700.0],["2020-08-07",40.156,42.3341,40.156,42.2463,29400.0],["2020-08-10",42.2463,43.0368,41.9213,41.9301,30400.0],["2020-08-11",42.1234,42.1673,40.964,41.3592,34100.0],["2020-08-12",41.693,42.7645,41.693,42.2902,29800.0],["2020-08-13",41.9389,42.8436,41.2363,41.57,31000.0],["2020-08-14",41.3417,41.368,40.7708,41.3241,27700.0],["2020-08-17",41.4646,41.6139,41.1133,41.2977,25600.0],["2020-08-18",41.3153,41.3153,40.3316,40.6478,24700.0],["2020-08-19",40.6478,40.8147,40.1296,40.2614,22000.0],["2020-08-20",40.1033,40.5863,39.9627,40.2262,19100.0],["2020-08-21",40.2965,40.4897,39.6466,40.0945,37800.0],["2020-08-24",40.4282,40.5512,39.9276,40.3228,23200.0],["2020-08-25",40.3843,40.4194,39.7344,40.2614,18200.0],["2020-08-26",40.1472,40.3755,39.5499,39.629,29100.0],["2020-08-27",39.8222,40.2087,39.7607,39.8661,35000.0],["2020-08-28",39.9627,39.9627,38.5575,39.4094,56800.0],["2020-08-31",39.5148,40.3316,39.2513,40.0594,57400.0],["2020-09-01",39.8222,40.0594,39.0932,39.3655,24900.0],["2020-09-02",39.3655,40.3404,39.2865,40.2789,23700.0],["2020-09-03",40.1033,40.2526,39.5236,39.6817,26100.0],["2020-09-04",40.0769,40.1208,38.8561,39.2162,22800.0],["2020-09-08",39.0932,39.0932,38.1007,38.4169,26700.0],["2020-09-09",38.7155,39.5763,38.6716,39.2337,38000.0],["2020-09-10",38.7068,39.1283,38.1973,38.2061,23400.0],["2020-09-11",38.4696,38.4696,37.767,37.9514,29100.0],["2020-09-14",37.9251,38.5487,37.9251,38.2149,26600.0],["2020-09-15",38.5487,39.0054,38.0832,38.171,20100.0],["2020-09-16",38.171,38.6101,37.7933,37.8812,24500.0],["2020-09-17",37.565,37.8987,37.3542,37.6528,21200.0],["2020-09-18",38.0041,38.8122,37.3103,38.7068,245800.0],["2020-09-21",38.2588,38.3027,36.7042,37.1697,58200.0],["2020-09-22",37.6001,37.846,36.4583,36.7745,21400.0],["2020-09-23",36.7306,36.7306,35.6415,35.7205,34700.0],["2020-09-24",35.7557,36.6603,35.6327,36.1333,30600.0],["2020-09-25",36.2475,36.8623,36.2475,36.7657,33700.0],["2020-09-28",37.0029,38.3906,37.0029,38.1095,39100.0],["2020-09-29",38.136,38.1977,37.4039,37.8802,27400.0],["2020-09-30",37.9596,37.9596,37.0688,37.2805,27300.0],["2020-10-01",37.4833,37.8273,37.0688,37.5715,35000.0],["2020-10-02",37.1482,38.1977,37.1129,37.6421,19300.0],["2020-10-05",37.7479,38.0125,37.4745,37.8714,22100.0],["2020-10-06",37.8626,38.7092,37.2805,37.5186,19700.0],["2020-10-07",38.1801,38.4623,37.6244,38.1095,31200.0],["2020-10-08",38.4182,38.868,38.1448,38.5064,20400.0],["2020-10-09",38.4888,38.8504,38.1448,38.4358,15400.0],["2020-10-12",38.6034,40.1998,38.5946,39.9793,34800.0],["2020-10-13",39.7411,39.944,39.2913,39.7059,22500.0],["2020-10-14",39.8117,39.8293,38.868,39.2296,20900.0],["2020-10-15",39.4325,39.9616,38.8768,39.6177,23600.0],["2020-10-16",39.3443,40.0851,39.3443,39.8911,41300.0],["2020-10-19",40.1204,40.3762,39.697,39.7852,23800.0],["2020-10-20",40.0498,40.1557,39.7323,40.0146,17000.0],["2020-10-21",40.0675,40.3056,39.8382,40.1116,16300.0],["2020-10-22",40.2703,40.4555,40.0851,40.3409,21300.0],["2020-10-23",40.3409,40.8789,40.1821,40.8083,21800.0],["2020-10-26",40.7025,40.7025,39.9969,40.2968,26500.0],["2020-10-27",40.4467,40.6937,39.8029,39.8558,16100.0],["2020-10-28",39.3795,39.7323,38.4623,38.6299,19300.0],["2020-10-29",38.5417,38.5417,37.6862,37.8097,34400.0],["2020-10-30",37.7038,38.1889,36.813,37.2628,23200.0],["2020-11-02",37.6685,38.674,37.4392,38.621,27000.0],["2020-11-03",38.9474,39.8029,38.9474,39.6441,25900.0],["2020-11-04",39.062,39.6441,37.9331,38.3653,12400.0],["2020-11-05",38.3124,39.2472,38.3124,38.9209,23500.0],["2020-11-06",39.4942,39.4942,38.7181,38.7181,15200.0],["2020-11-09",39.9969,41.8049,38.8239,38.9827,54200.0],["2020-11-10",39.7147,42.9427,39.7147,42.8721,39800.0],["2020-11-11",42.9338,42.9338,41.5227,42.537,21500.0],["2020-11-12",41.9901,41.9901,40.288,41.1258,30600.0],["2020-11-13",41.1876,41.1876,40.1292,40.7289,20000.0],["2020-11-16",41.5756,41.999,41.0112,41.8843,39900.0],["2020-11-17",41.8226,42.5105,41.02,41.5668,24300.0],["2020-11-18",42.0431,42.4223,39.9705,39.9705,23900.0],["2020-11-19",40.1557,40.5525,39.5824,40.3056,16100.0],["2020-11-20",40.1292,41.1258,40.1292,40.6584,14000.0],["2020-11-23",41.0376,41.0817,40.1645,40.6055,29100.0],["2020-11-24",40.6584,42.0254,40.4202,41.4786,29800.0],["2020-11-25",41.408,41.9549,40.9494,41.0376,15200.0],["2020-11-27",40.7554,41.6021,40.5966,40.5966,9500.0],["2020-11-30",40.5261,41.0376,39.6441,39.7235,21200.0],["2020-12-01",40.235,40.6937,39.7323,40.6055,27000.0],["2020-12-02",40.6143,41.0994,39.8029,40.7113,22800.0],["2020-12-03",40.5437,41.2581,39.6177,40.5261,12000.0],["2020-12-04",40.7378,41.2052,40.1645,41.0464,20600.0],["2020-12-07",41.2228,41.5492,40.5878,41.0729,19000.0],["2020-12-08",41.02,41.6815,40.5349,41.6462,23500.0],["2020-12-09",42.096,43.1808,41.6991,43.1191,35900.0],["2020-12-10",43.0397,43.56,42.4488,43.3484,23000.0],["2020-12-11",43.1102,43.8775,42.7927,43.5071,29100.0],["2020-12-14",43.6571,43.6571,42.1489,42.193,32900.0],["2020-12-15",42.5722,42.8633,41.4522,42.1577,49200.0],["2020-12-16",42.4223,42.6869,41.7873,41.9901,35200.0],["2020-12-17",42.2283,42.5193,41.8138,42.0607,34500.0],["2020-12-18",42.387,42.484,40.9141,41.6815,173300.0],["2020-12-21",41.2669,41.2669,39.7323,40.5878,24200.0],["2020-12-22",40.5614,40.9671,40.2351,40.8171,17100.0],["2020-12-23",41.0905,41.8226,41.0464,41.3375,21700.0],["2020-12-24",42.1842,42.1842,41.0288,41.6462,12600.0],["2020-12-28",41.5933,42.2283,41.5315,41.5933,15100.0],["2020-12-29",41.8931,41.8931,40.8524,41.5403,21100.0],["2020-12-30",41.3429,41.6262,40.9267,41.3075,22000.0],["2020-12-31",41.4049,41.4049,40.8204,41.2632,19400.0],["2021-01-04",40.847,41.396,39.8907,40.5194,30900.0],["2021-01-05",40.8559,40.8559,40.2183,40.6611,23100.0],["2021-01-06",40.6522,43.3883,40.6522,42.68,42000.0],["2021-01-07",42.8659,42.8659,41.4314,42.069,22300.0],["2021-01-08",42.3789,42.494,41.4049,42.3612,15300.0],["2021-01-11",42.2549,42.2549,40.7319,41.2809,32500.0],["2021-01-12",41.4226,41.4226,40.5371,41.1746,21300.0],["2021-01-13",41.2366,41.5731,40.8559,41.3606,24000.0],["2021-01-14",41.3163,41.4934,40.8205,41.1304,25600.0],["2021-01-15",40.9533,41.5111,40.4751,40.8382,22700.0],["2021-01-19",41.0153,41.1304,39.997,40.7319,37300.0],["2021-01-20",40.5017,40.9621,39.9704,40.5814,27100.0],["2021-01-21",40.5814,40.8647,39.4745,39.7756,35200.0],["2021-01-22",39.6074,40.5902,39.3594,40.4751,30800.0],["2021-01-25",40.3689,40.6345,39.8641,40.5548,23100.0],["2021-01-26",40.7319,40.7319,40.1032,40.3069,27900.0],["2021-01-27",40.0235,40.0235,38.2614,38.6333,45100.0],["2021-01-28",38.8635,39.7313,38.6687,38.8281,31600.0],["2021-01-29",38.8458,39.2709,38.2968,38.4651,44100.0],["2021-02-01",38.6776,39.2177,38.5271,38.7839,20700.0],["2021-02-02",38.9078,39.7136,38.6953,39.6162,24000.0],["2021-02-03",39.3948,40.3246,38.6599,40.0678,43700.0],["2021-02-04",40.1121,40.1121,39.51,39.8199,23000.0],["2021-02-05",40.5282,40.5282,39.1912,39.6959,24700.0],["2021-02-08",39.8464,40.2892,39.6073,39.997,26300.0],["2021-02-09",40.1563,40.3866,39.5365,40.1386,19500.0],["2021-02-10",40.2803,40.6965,39.6428,40.1386,27900.0],["2021-02-11",40.2449,40.4043,39.3948,39.8022,25900.0],["2021-02-12",39.687,39.687,38.9255,39.5985,22100.0],["2021-02-16",39.3683,39.3683,38.5182,38.775,33500.0],["2021-02-17",39.386,39.386,38.5005,38.5005,27800.0],["2021-02-18",38.4739,39.1292,38.35,38.35,26800.0],["2021-02-19",38.3942,38.8635,37.9604,38.0223,34300.0],["2021-02-22",38.0578,38.3942,37.4822,38.2171,46900.0],["2021-02-23",38.2172,39.3948,38.102,38.2083,26100.0],["2021-02-24",38.5094,38.961,37.7921,38.3588,25700.0],["2021-02-25",38.8097,39.0143,37.4846,37.4935,32800.0],["2021-02-26",37.7514,37.8492,37.0044,37.0044,37000.0],["2021-03-01",37.5913,37.6714,37.0222,37.0933,25200.0],["2021-03-02",37.707,37.707,36.4797,36.4797,26600.0],["2021-03-03",36.8087,37.3957,36.1951,37.0044,39900.0],["2021-03-04",37.1556,38.0271,36.4886,36.951,37100.0],["2021-03-05",37.2712,38.6141,36.9155,38.036,53900.0],["2021-03-08",38.2317,39.2633,38.2317,38.952,46700.0],["2021-03-09",38.9698,41.2553,38.952,40.6061,65700.0],["2021-03-10",40.5261,42.4292,39.8591,42.118,53000.0],["2021-03-11",41.9668,42.198,40.9085,41.5132,41700.0],["2021-03-12",41.7978,42.6338,41.5043,42.5982,33300.0],["2021-03-15",42.5093,44.1011,42.5093,43.3274,63900.0],["2021-03-16",43.6209,43.781,42.5093,43.6476,43800.0],["2021-03-17",43.5853,44.199,42.7672,43.7543,46100.0],["2021-03-18",43.3452,44.4658,43.2919,43.4253,49900.0],["2021-03-19",43.1674,45.6663,43.1674,45.6041,429500.0],["2021-03-22",45.0972,46.1555,42.696,42.8561,61700.0],["2021-03-23",42.7672,43.5587,42.3581,42.5448,38600.0],["2021-03-24",42.5448,43.6298,42.527,42.8294,40200.0],["2021-03-25",42.865,43.4341,42.4114,42.6071,26200.0],["2021-03-26",42.9006,43.0695,42.3759,42.8294,28200.0],["2021-03-29",42.8472,43.6387,42.5804,43.3452,21700.0],["2021-03-30",43.2385,43.7454,42.4915,42.6871,34600.0],["2021-03-31",42.5804,43.5498,42.4915,43.5498,38700.0],["2021-04-01",43.5498,43.8254,43.1851,43.4964,22800.0],["2021-04-05",43.6832,44.4391,43.5764,44.4213,27500.0],["2021-04-06",44.528,44.528,43.7454,43.9144,38900.0],["2021-04-07",44.03,44.03,42.9984,43.2118,27500.0],["2021-04-08",42.9539,43.612,42.6871,43.2563,29700.0],["2021-04-09",43.4253,43.4253,42.8472,43.194,26800.0],["2021-04-12",43.3719,44.5547,43.3719,44.4569,36100.0],["2021-04-13",44.4658,44.8926,44.1812,44.5636,23800.0],["2021-04-14",44.6881,45.1594,44.1634,45.0972,22100.0],["2021-04-15",45.3284,45.7997,44.9993,45.7819,23200.0],["2021-04-16",45.9776,46.3689,45.4084,46.2177,69100.0],["2021-04-19",46.1466,46.1732,44.8926,45.2839,30600.0],["2021-04-20",45.2839,45.7642,45.1505,45.613,23600.0],["2021-04-21",45.4173,46.0932,45.2928,45.6485,24800.0],["2021-04-22",45.5685,45.9776,44.777,45.7108,29100.0],["2021-04-23",45.9509,46.6891,45.5774,45.8709,27400.0],["2021-04-26",45.8709,46.0043,44.8748,44.9727,23100.0],["2021-04-27",45.0616,45.0616,43.9588,44.279,22400.0],["2021-04-28",44.279,44.7237,43.8877,44.2612,17200.0],["2021-04-29",44.4302,45.2928,44.4302,45.2128,27900.0],["2021-04-30",45.0705,46.0932,45.0705,45.9242,45000.0],["2021-05-03",45.8086,46.0576,45.3995,45.7108,29500.0],["2021-05-04",45.7108,45.7108,44.2523,44.2968,19800.0],["2021-05-05",44.3057,44.3057,43.2118,43.4519,16800.0],["2021-05-06",43.4608,43.7543,42.9628,43.3986,23100.0],["2021-05-07",43.4075,43.7454,43.2741,43.5853,22600.0],["2021-05-10",43.5853,43.9944,43.0073,43.1763,20700.0],["2021-05-11",43.4875,43.5586,42.6782,43.1674,32000.0],["2021-05-12",42.8205,42.8205,41.5666,41.5666,25300.0],["2021-05-13",41.6733,43.2385,41.6733,43.114,23600.0],["2021-05-14",43.1585,43.5142,42.7672,43.2118,26900.0],["2021-05-17",43.2118,43.2296,42.6515,42.7494,16600.0],["2021-05-18",42.7316,43.1051,42.4203,42.7761,14500.0],["2021-05-19",42.7583,43.0073,42.1891,42.7227,26300.0],["2021-05-20",42.9895,43.2919,42.8472,43.1585,24900.0],["2021-05-21",43.4964,43.781,42.9806,43.7454,25100.0],["2021-05-24",43.7899,44.1634,43.4608,44.0478,22300.0],["2021-05-25",44.0122,44.2345,43.3363,43.9677,33900.0],["2021-05-26",44.1278,45.1683,43.7365,45.0171,28600.0],["2021-05-27",45.1683,45.1683,44.6881,44.6881,36600.0],["2021-05-28",44.9104,44.9104,44.3501,44.7592,19700.0],["2021-06-01",44.9727,44.9905,44.1901,44.608,27600.0],["2021-06-02",44.359,44.8837,44.359,44.6792,26500.0],["2021-06-03",44.5191,45.0972,44.1011,45.0972,23000.0],["2021-06-04",44.8393,45.2128,44.6347,45.1327,23500.0],["2021-06-07",45.2661,45.9064,45.2661,45.9064,26400.0],["2021-06-08",46.0576,46.4133,45.7553,46.1288,27500.0],["2021-06-09",46.1466,46.8402,46.0576,46.778,34500.0],["2021-06-10",46.9914,47.107,45.8442,46.022,25700.0],["2021-06-11",46.0221,46.7068,46.0043,46.6624,22400.0],["2021-06-14",46.5379,46.7335,45.8798,46.4845,27700.0],["2021-06-15",46.609,46.9025,46.1732,46.5379,23900.0],["2021-06-16",46.6179,46.6446,45.6841,45.7197,23800.0],["2021-06-17",45.6663,45.7197,44.4658,45.0527,63600.0],["2021-06-18",44.6703,44.6703,41.8245,42.0112,103800.0],["2021-06-21",42.8116,43.7276,42.2603,42.8739,57700.0],["2021-06-22",42.9539,42.9539,41.5399,41.6555,56000.0],["2021-06-23",41.8601,41.8601,41.0686,41.3532,69300.0],["2021-06-24",41.3531,41.3531,40.6951,41.1308,77000.0],["2021-06-25",41.202,41.9223,40.9085,41.2553,627200.0],["2021-06-28",41.4954,42.0913,41.2375,41.4065,36500.0],["2021-06-29",41.4574,41.4931,40.7877,40.8592,31600.0],["2021-06-30",40.9752,41.4038,40.4038,40.4484,39300.0],["2021-07-01",40.6895,41.0467,40.6359,40.9217,24000.0],["2021-07-02",41.0824,41.0824,40.6449,40.7431,19500.0],["2021-07-06",40.9127,40.9127,40.0823,40.5377,29000.0],["2021-07-07",40.5377,40.7967,40.3056,40.7163,25000.0],["2021-07-08",40.6002,40.6002,39.5734,40.0109,22300.0],["2021-07-09",40.2163,40.3502,39.877,39.8859,20600.0],["2021-07-12",39.8502,40.1806,39.7788,40.0198,16500.0],["2021-07-13",40.0556,40.5913,39.9484,40.127,22200.0],["2021-07-14",40.2163,40.8502,40.118,40.4127,36000.0],["2021-07-15",40.5556,41.0735,40.0466,41.0735,23800.0],["2021-07-16",41.3681,42.8057,41.3681,42.4753,39400.0],["2021-07-19",42.2432,42.5825,41.4306,41.8414,29100.0],["2021-07-20",41.9931,43.5468,41.9931,42.645,51300.0],["2021-07-21",42.9932,43.4843,42.1807,42.3324,33300.0],["2021-07-22",42.3682,43.27,41.9217,42.1985,20600.0],["2021-07-23",42.3682,42.7521,41.7342,42.5825,17100.0],["2021-07-26",42.5825,42.9039,42.0021,42.4664,21100.0],["2021-07-27",42.7521,43.0557,42.136,42.6271,20200.0],["2021-07-28",42.636,42.8861,42.3235,42.8593,13100.0],["2021-07-29",42.9396,43.27,42.6539,43.1807,16100.0],["2021-07-30",43.1718,43.5022,42.9664,43.0914,19000.0],["2021-08-02",43.3146,43.4396,43.1361,43.2432,12400.0],["2021-08-03",43.4664,43.8325,43.2521,43.4843,15600.0],["2021-08-04",43.5289,43.9307,43.2611,43.9307,23300.0],["2021-08-05",44.0736,44.6451,43.4932,44.5826,13500.0],["2021-08-06",44.7522,45.4665,44.529,44.529,23600.0],["2021-08-09",45.0469,45.0469,43.5379,43.9307,19500.0],["2021-08-10",43.9307,44.4308,43.5111,44.029,16600.0],["2021-08-11",43.9665,44.1897,43.4039,43.9933,23000.0],["2021-08-12",44.4486,44.4486,43.7522,43.9486,24400.0],["2021-08-13",44.0915,44.3325,43.3771,44.0557,21400.0],["2021-08-16",44.1182,45.0558,44.1182,44.8058,19400.0],["2021-08-17",44.8772,44.8772,44.2968,44.4397,14300.0],["2021-08-18",44.5022,44.9576,43.895,44.5022,17900.0],["2021-08-19",44.1183,45.0826,44.1183,44.904,28100.0],["2021-08-20",44.6004,46.1451,44.6004,45.9933,25300.0],["2021-08-23",45.9666,46.413,45.3237,46.2076,17300.0],["2021-08-24",46.3862,46.3862,45.1451,45.9398,18400.0],["2021-08-25",45.9934,46.4219,45.279,45.6898,10400.0],["2021-08-26",45.7076,45.7701,44.6719,44.7165,21900.0],["2021-08-27",44.7879,45.7344,44.7879,45.1897,25100.0],["2021-08-30",45.1897,45.913,45.1094,45.529,13300.0],["2021-08-31",45.6987,46.3505,45.529,46.0469,14400.0],["2021-09-01",46.288,47.7702,46.2523,47.4041,35800.0],["2021-09-02",47.6273,48.0113,47.0559,47.672,40300.0],["2021-09-03",47.7434,47.7434,46.8684,47.2702,14500.0],["2021-09-07",47.3238,47.4041,46.3326,47.038,17500.0],["2021-09-08",46.8416,47.422,46.6898,47.0648,13800.0],["2021-09-09",47.2791,47.2791,46.0201,46.0291,17500.0],["2021-09-10",46.2344,46.2344,44.5826,45.1987,20300.0],["2021-09-13",45.279,45.3147,40.2341,40.377,184000.0],["2021-09-14",41.0467,42.1003,40.8502,41.7521,63700.0],["2021-09-15",41.9664,41.9664,38.6358,39.493,141300.0],["2021-09-16",39.4127,40.2252,38.7073,40.1448,109500.0],["2021-09-17",40.3591,40.5466,38.8233,39.7073,585300.0],["2021-09-20",39.4216,39.6895,39.0644,39.4394,35100.0],["2021-09-21",39.5823,39.8859,38.4126,38.5555,38300.0],["2021-09-22",38.7341,39.7341,38.6269,39.4394,45800.0],["2021-09-23",39.627,40.3056,39.3591,39.9216,36600.0],["2021-09-24",39.8591,40.2609,39.5109,39.6895,23000.0],["2021-09-27",39.6895,40.5734,39.6537,39.752,40100.0],["2021-09-28",39.7788,40.0556,39.3412,39.5198,35500.0],["2021-09-29",39.6337,39.9027,39.275,39.7503,30500.0],["2021-09-30",39.8579,40.1896,39.1674,39.1674,35600.0],["2021-10-01",39.3019,40.0282,39.0957,39.3647,33900.0],["2021-10-04",39.4364,40.0193,39.015,39.9565,37300.0],["2021-10-05",40.2076,40.2076,39.4543,39.9655,32500.0],["2021-10-06",39.8848,40.5483,39.4813,40.5483,23300.0],["2021-10-07",40.5752,41.445,40.5752,40.9249,41000.0],["2021-10-08",41.0505,41.3284,40.3959,41.1312,28300.0],["2021-10-11",41.1939,42.001,40.7994,41.9113,51500.0],["2021-10-12",41.8844,41.8844,40.907,41.2119,20600.0],["2021-10-13",41.4629,41.7319,40.6828,41.3105,28600.0],["2021-10-14",41.6064,41.8485,41.2298,41.7588,33900.0],["2021-10-15",42.0278,42.3776,41.0236,41.3733,50000.0],["2021-10-18",41.3195,42.0906,40.6828,41.7857,25500.0],["2021-10-19",42.0906,42.6735,41.8754,42.1803,23900.0],["2021-10-20",42.2789,43.2384,42.0727,42.7542,23900.0],["2021-10-21",42.7631,43.0411,42.5121,42.808,25200.0],["2021-10-22",42.8887,43.2653,42.539,43.059,17800.0],["2021-10-25",43.1218,43.7943,43.0142,43.7854,23800.0],["2021-10-26",43.875,44.3144,43.328,43.5612,42300.0],["2021-10-27",43.5612,43.8302,42.6017,42.6824,26500.0],["2021-10-28",42.8797,43.3819,42.8707,43.0322,14200.0],["2021-10-29",42.9245,43.615,42.7811,42.9694,22700.0],["2021-11-01",43.077,43.1666,42.6197,42.7273,30300.0],["2021-11-02",42.7273,43.0859,42.4672,42.5569,22500.0],["2021-11-03",42.7004,43.2922,42.2431,43.077,23600.0],["2021-11-04",43.2025,43.6778,42.1803,43.2294,52700.0],["2021-11-05",43.4895,44.5296,42.521,44.3503,40700.0],["2021-11-08",44.6193,44.6193,43.2473,43.8481,26600.0],["2021-11-09",43.8481,44.0813,43.3998,43.6867,14100.0],["2021-11-10",43.7674,44.2068,43.5433,44.1978,24000.0],["2021-11-11",44.3772,44.431,43.4088,44.0813,22300.0],["2021-11-12",44.153,44.153,43.6688,43.875,15600.0],["2021-11-15",44.0723,44.1889,43.5343,43.9647,27100.0],["2021-11-16",43.8392,44.4579,43.4177,43.4805,23500.0],["2021-11-17",43.4267,43.7316,42.9245,43.1756,19200.0],["2021-11-18",43.2025,43.4805,42.6824,43.1308,28900.0],["2021-11-19",42.9245,43.2653,42.8528,42.9425,17700.0],["2021-11-22",43.1577,43.7226,43.059,43.3639,21100.0],["2021-11-23",43.2474,43.5971,42.9156,43.3729,23700.0],["2021-11-24",43.2474,43.4805,42.7452,42.9783,16700.0],["2021-11-26",42.5121,42.7093,40.7725,41.6333,27900.0],["2021-11-29",41.983,42.1444,40.8891,42.0279,42600.0],["2021-11-30",41.8126,42.1534,41.6512,42.0189,54600.0],["2021-12-01",42.3596,42.8976,41.2477,41.5347,46900.0],["2021-12-02",41.4629,42.8169,41.4629,42.6914,33400.0],["2021-12-03",42.9066,42.9873,41.5526,41.8485,21900.0],["2021-12-06",42.1086,43.0591,42.1086,42.9783,24500.0],["2021-12-07",43.2025,43.5074,42.4045,43.2384,24900.0],["2021-12-08",43.2743,43.8123,42.9963,43.2922,18800.0],["2021-12-09",43.3191,43.3998,42.0458,42.7542,22800.0],["2021-12-10",43.0052,43.0052,42.0906,42.1803,17800.0],["2021-12-13",42.3955,43.4895,42.0727,43.1756,22800.0],["2021-12-14",43.2473,43.2653,41.8844,42.1265,62000.0],["2021-12-15",42.2969,43.4626,42.2969,43.1308,33900.0],["2021-12-16",43.068,44.5924,42.4403,43.3729,50700.0],["2021-12-17",43.5522,44.6821,43.1039,44.4399,105100.0],["2021-12-20",44.0454,44.0454,42.808,43.4446,25000.0],["2021-12-21",43.7226,44.0185,43.3908,43.4177,21900.0],["2021-12-22",43.5881,44.0185,43.1218,43.8661,23700.0],["2021-12-23",44.0902,44.144,43.328,43.5074,20000.0],["2021-12-27",43.624,43.6957,43.1577,43.6329,8800.0],["2021-12-28",43.6239,44.0095,43.6239,43.7226,9500.0],["2021-12-29",43.7854,44.3861,43.6688,44.3772,13200.0],["2021-12-30",44.3097,44.6247,44.1476,44.6067,13900.0],["2021-12-31",44.6427,44.9128,44.1386,44.8138,14400.0],["2022-01-03",44.5887,44.8048,43.8956,44.3457,19300.0],["2022-01-04",44.5437,44.7868,43.1394,43.3104,25800.0],["2022-01-05",43.4814,43.4814,42.5452,42.6982,27300.0],["2022-01-06",42.8153,42.9413,42.3021,42.6442,20200.0],["2022-01-07",42.5362,42.8423,41.78,41.807,20200.0],["2022-01-10",41.627,42.1851,41.2849,41.4829,18400.0],["2022-01-11",41.69,41.69,40.5107,41.4559,30700.0],["2022-01-12",41.5549,41.5549,40.7987,41.0508,28300.0],["2022-01-13",40.9788,41.5819,40.9788,41.3299,20600.0],["2022-01-14",41.5279,41.672,40.7627,41.1228,20700.0],["2022-01-18",41.0058,41.0058,40.1146,40.2226,28200.0],["2022-01-19",40.6457,40.6457,40.1146,40.1596,20000.0],["2022-01-20",40.8798,41.1498,39.8805,40.0605,29100.0],["2022-01-21",39.9255,40.7987,39.9255,40.1776,39300.0],["2022-01-24",40.1686,41.3479,40.0605,41.0328,36300.0],["2022-01-25",40.7897,41.3209,40.3486,40.8618,19800.0],["2022-01-26",41.0778,41.636,40.0695,40.9518,41800.0],["2022-01-27",41.0238,41.3929,40.0245,40.0245,23700.0],["2022-01-28",40.0335,40.5467,39.4844,40.5467,16700.0],["2022-01-31",40.3936,41.0508,39.8175,40.8888,29500.0],["2022-02-01",40.6997,40.7267,39.4844,39.6284,34700.0],["2022-02-02",39.8985,39.8985,39.2593,39.5474,26300.0],["2022-02-03",39.1603,39.6554,38.8632,38.9172,22100.0],["2022-02-04",38.7732,39.1693,37.927,38.8362,28400.0],["2022-02-07",38.6202,39.0793,38.2691,38.9172,23600.0],["2022-02-08",38.7282,39.5384,38.7282,39.3583,24600.0],["2022-02-09",39.4934,39.5834,38.8362,39.2053,30900.0],["2022-02-10",38.8272,39.2233,37.927,37.999,30600.0],["2022-02-11",37.927,38.7462,37.9,38.5121,21200.0],["2022-02-14",38.5121,38.6202,37.9,38.3411,34500.0],["2022-02-15",38.5752,39.2863,38.5752,38.7372,30600.0],["2022-02-16",38.7372,39.0973,38.4311,39.0163,20500.0],["2022-02-17",38.7102,38.9713,38.6562,38.8542,16300.0],["2022-02-18",38.7282,39.3674,38.7282,38.9893,18800.0],["2022-02-22",38.8092,39.3494,38.4851,38.8272,19500.0],["2022-02-23",38.8902,39.3674,38.3951,38.8272,36400.0],["2022-02-24",38.3141,38.9352,38.098,38.7102,32600.0],["2022-02-25",38.8504,39.7547,38.6243,39.6643,42100.0],["2022-02-28",39.4924,40.6138,39.4924,40.5776,70500.0],["2022-03-01",40.225,40.8037,39.2211,39.4563,34500.0],["2022-03-02",39.6823,40.4329,39.6823,40.3335,17700.0],["2022-03-03",40.2249,41.8347,40.2249,41.4729,41800.0],["2022-03-04",41.6176,42.323,40.5686,42.2145,42100.0],["2022-03-07",42.0879,43.363,40.6771,43.1188,29200.0],["2022-03-08",43.354,43.354,41.1474,41.7714,37300.0],["2022-03-09",42.0517,42.938,40.225,40.4149,23000.0],["2022-03-10",40.017,40.0441,39.2302,39.9356,18300.0],["2022-03-11",39.818,40.0441,39.2844,39.5557,24800.0],["2022-03-14",39.5015,40.0441,38.9227,39.4563,35500.0],["2022-03-15",39.7909,39.9446,39.3477,39.8361,40600.0],["2022-03-16",40.017,40.6952,39.1578,39.7366,44500.0],["2022-03-17",39.6643,40.243,39.2844,39.5919,30700.0],["2022-03-18",39.7366,40.026,38.7961,38.9679,319000.0],["2022-03-21",39.3477,40.0079,39.2754,39.7909,79800.0],["2022-03-22",39.9717,40.3335,39.4382,39.7457,90100.0],["2022-03-23",39.4291,40.4239,39.4291,40.0712,80600.0],["2022-03-24",40.3696,40.5596,39.5467,39.8542,50400.0],["2022-03-25",40.1707,40.9846,40.0441,40.4239,29200.0],["2022-03-28",40.4691,40.659,40.1255,40.3606,24600.0],["2022-03-29",40.659,41.3192,40.5686,41.1474,21000.0],["2022-03-30",41.2921,41.3916,40.9484,41.1022,23300.0],["2022-03-31",41.2288,41.3825,40.5596,40.6681,29400.0],["2022-04-01",38.4344,39.7728,38.3439,39.4924,358100.0],["2022-04-04",39.4472,39.5377,38.2535,38.7871,82300.0],["2022-04-05",38.6424,39.5196,38.6424,39.0041,67000.0],["2022-04-06",38.9227,39.7909,38.778,39.6643,61100.0],["2022-04-07",39.6371,40.1436,39.3387,39.3477,68600.0],["2022-04-08",39.5286,40.0441,39.0584,39.1578,45600.0],["2022-04-11",39.1578,39.1578,38.6785,38.7057,34400.0],["2022-04-12",38.7871,39.3478,38.6785,39.1126,45000.0],["2022-04-13",39.3387,39.3387,38.1631,38.4253,53300.0],["2022-04-14",38.5519,38.778,37.4396,37.5481,48900.0],["2022-04-18",37.4577,37.6024,36.5895,37.1321,51000.0],["2022-04-19",37.2135,38.0998,37.0779,37.8556,47200.0],["2022-04-20",37.9732,38.8504,37.9732,38.3982,34700.0],["2022-04-21",38.3168,38.3168,37.6114,37.6566,37600.0],["2022-04-22",37.6114,37.8194,37.1954,37.2678,56000.0],["2022-04-25",37.1954,37.1954,35.649,35.9746,42100.0],["2022-04-26",35.9293,36.1645,35.5857,35.7304,42000.0],["2022-04-27",35.658,35.9474,35.1516,35.6038,61500.0],["2022-04-28",35.9927,36.4629,35.7485,35.9294,46900.0],["2022-04-29",35.9113,35.9113,34.8894,34.9798,50900.0],["2022-05-02",34.9527,35.9746,34.8984,35.1516,96400.0],["2022-05-03",35.0341,35.7033,34.4734,35.0069,73700.0],["2022-05-04",35.3054,36.2911,35.0974,36.2006,40700.0],["2022-05-05",36.2006,36.3634,34.7356,34.9798,48700.0],["2022-05-06",34.9436,35.2511,34.4553,35.2511,36000.0],["2022-05-09",35.1516,36.1193,34.8532,35.8208,56600.0],["2022-05-10",36.074,36.4086,35.3687,35.5314,46800.0],["2022-05-11",35.5043,36.5262,35.5043,36.1373,51200.0],["2022-05-12",36.1283,36.4177,35.5947,36.074,43900.0],["2022-05-13",36.1102,36.4177,35.5586,35.8841,28300.0],["2022-05-16",35.6852,36.2549,35.6852,35.7666,28300.0],["2022-05-17",35.8208,36.065,35.5043,35.8751,56300.0],["2022-05-18",36.1464,37.313,35.8299,36.273,71000.0],["2022-05-19",36.1735,36.4629,35.6038,36.2911,47200.0],["2022-05-20",36.3092,36.4086,35.649,36.2187,33800.0],["2022-05-23",36.1916,36.5714,36.056,36.3092,24800.0],["2022-05-24",36.1283,36.7975,35.649,36.6799,25400.0],["2022-05-25",36.6799,37.0598,36.5443,36.6709,30900.0],["2022-05-26",36.7613,36.7613,36.1826,36.3001,24600.0],["2022-05-27",36.3996,37.0417,36.2187,36.5262,30900.0],["2022-05-31",36.3815,37.0869,35.7847,37.0598,41500.0],["2022-06-01",36.9965,37.2226,36.6438,37.1683,28800.0],["2022-06-02",37.0688,37.7832,35.2782,37.7742,25500.0],["2022-06-03",37.4848,37.8465,37.2406,37.2406,22400.0],["2022-06-06",37.521,37.8465,37.1502,37.2768,32700.0],["2022-06-07",37.2497,37.3944,36.7161,37.2859,25900.0],["2022-06-08",37.1231,37.1683,36.5353,36.8066,35300.0],["2022-06-09",36.8066,36.8156,36.3182,36.4086,29800.0],["2022-06-10",36.5081,36.5081,35.7756,36.3182,23800.0],["2022-06-13",35.7937,35.7937,34.609,34.7899,45000.0],["2022-06-14",34.6181,35.2149,33.9308,34.6904,66300.0],["2022-06-15",34.8351,35.4862,34.3648,34.9979,36300.0],["2022-06-16",34.7175,35.3686,34.2744,35.1245,41400.0],["2022-06-17",35.441,35.8118,34.4643,34.5095,214700.0],["2022-06-21",34.7627,35.3596,34.4553,34.826,76000.0],["2022-06-22",34.6542,35.5134,34.4462,35.2601,42600.0],["2022-06-23",35.3235,36.0107,35.3235,35.9836,44800.0],["2022-06-24",36.1645,36.4267,35.8118,35.9655,174100.0],["2022-06-27",36.1645,36.7704,36.1464,36.5986,35400.0],["2022-06-28",36.3273,37.0236,36.0198,36.0379,38500.0],["2022-06-29",36.0697,36.1151,35.7152,35.9879,27700.0],["2022-06-30",35.9152,36.7422,35.9152,36.7422,36100.0],["2022-07-01",36.6149,37.5237,36.6149,37.342,40900.0],["2022-07-05",37.2511,37.2511,35.8152,37.2147,52000.0],["2022-07-06",37.0693,37.8509,36.7331,37.7782,26800.0],["2022-07-07",37.7509,38.687,37.6782,37.8418,52400.0],["2022-07-08",37.5692,37.7055,36.9058,37.66,31500.0],["2022-07-11",37.5056,37.7146,37.1693,37.242,23000.0],["2022-07-12",37.133,37.5237,36.6422,36.7967,16000.0],["2022-07-13",36.4332,37.5783,36.3696,37.1511,16600.0],["2022-07-14",36.8876,37.1239,36.4514,37.0057,23600.0],["2022-07-15",37.3602,37.7146,36.8967,37.4601,38200.0],["2022-07-18",37.4874,37.7691,37.133,37.5328,31300.0],["2022-07-19",37.5692,38.3871,37.5692,37.86,34300.0],["2022-07-20",37.8782,37.8963,37.5601,37.7964,26500.0],["2022-07-21",37.5146,37.7691,37.1148,37.66,39600.0],["2022-07-22",37.8236,38.1417,37.3056,37.8236,32500.0],["2022-07-25",37.9509,38.5234,37.9509,38.3325,32000.0],["2022-07-26",38.3235,38.487,37.96,38.1871,19900.0],["2022-07-27",38.0872,38.3053,37.76,38.2235,44200.0],["2022-07-28",38.3235,38.9142,38.3053,38.6506,20200.0],["2022-07-29",38.4598,39.4322,38.4416,39.0687,52300.0],["2022-08-01",38.9596,39.4867,38.7779,39.1505,43600.0],["2022-08-02",38.9596,39.3322,38.796,38.896,14900.0],["2022-08-03",38.8506,38.9778,38.5052,38.6688,30700.0],["2022-08-04",38.8869,39.414,38.5234,39.2777,27200.0],["2022-08-05",39.205,39.205,38.0872,38.4689,31300.0],["2022-08-08",38.6961,39.4958,38.478,39.3686,38100.0],["2022-08-09",39.2686,39.4322,38.587,38.9051,31900.0],["2022-08-10",38.9142,39.314,38.796,39.205,25700.0],["2022-08-11",39.1686,40.2864,39.1686,39.6685,52800.0],["2022-08-12",39.8048,41.0498,39.7321,41.0498,54200.0],["2022-08-15",41.0589,42.0677,41.0589,41.9677,50200.0],["2022-08-16",41.9677,42.5675,41.8041,42.1131,31400.0],["2022-08-17",41.8314,41.8314,41.068,41.2407,35400.0],["2022-08-18",41.277,41.7405,41.168,41.6769,22900.0],["2022-08-19",41.6223,41.8768,40.9408,41.3406,33100.0],["2022-08-22",41.1316,41.1316,40.3864,40.6954,31100.0],["2022-08-23",40.4409,40.4591,39.4413,39.9593,33300.0],["2022-08-24",39.8411,40.1138,39.5594,39.9956,41300.0],["2022-08-25",39.9138,40.6863,39.7957,40.6136,17400.0],["2022-08-26",40.7317,40.7863,40.032,40.1138,28400.0],["2022-08-29",40.2046,41.1043,40.1229,40.5682,143400.0],["2022-08-30",40.6681,41.5769,40.0774,40.0865,35400.0],["2022-08-31",40.0502,40.5772,39.7139,39.9593,82400.0],["2022-09-01",39.8411,40.1683,39.2504,39.723,67800.0],["2022-09-02",39.6866,40.2955,39.4231,39.6503,26100.0],["2022-09-06",39.6139,39.823,39.3049,39.4413,23600.0],["2022-09-07",39.5776,40.4046,39.4413,40.3228,28900.0],["2022-09-08",40.2319,40.4409,39.8684,39.9502,22300.0],["2022-09-09",39.9684,40.2137,39.823,40.0047,24000.0],["2022-09-12",39.9775,40.1047,39.7775,40.0502,32900.0],["2022-09-13",39.5867,40.7227,39.5321,40.4591,64600.0],["2022-09-14",40.4773,41.995,40.4773,41.895,79700.0],["2022-09-15",41.895,42.2403,40.9862,41.0953,53400.0],["2022-09-16",41.1498,42.8947,40.3137,40.3591,350900.0],["2022-09-19",40.5136,40.6409,39.5594,40.6409,58200.0],["2022-09-20",40.5045,40.5045,39.1777,39.3686,33300.0],["2022-09-21",39.6685,39.8593,38.3689,38.478,82100.0],["2022-09-22",38.3871,38.8051,37.8691,38.4325,56700.0],["2022-09-23",38.2962,38.2962,37.3783,37.9509,47400.0],["2022-09-26",37.7691,37.8327,36.7513,37.0784,51400.0],["2022-09-27",37.1148,37.242,35.9243,35.997,44800.0],["2022-09-28",36.1787,36.933,35.788,36.6876,44700.0],["2022-09-29",36.3726,36.3726,35.0211,35.2585,65900.0],["2022-09-30",35.1946,35.6055,34.9754,35.0941,70900.0],["2022-10-03",35.5051,36.3452,35.2128,36.0256,139400.0],["2022-10-04",36.263,36.9753,36.263,36.7835,83300.0],["2022-10-05",36.3543,36.4822,35.0576,35.432,65100.0],["2022-10-06",35.1672,35.4137,34.7015,34.875,54400.0],["2022-10-07",34.5097,34.5097,33.6513,34.2449,61500.0],["2022-10-10",34.1901,35.2494,34.1901,34.875,47200.0],["2022-10-11",34.6832,35.7973,34.5462,35.3407,91400.0],["2022-10-12",35.5964,35.5964,34.254,34.3179,38300.0],["2022-10-13",33.8613,35.7334,33.6513,35.3224,77500.0],["2022-10-14",35.8521,36.3817,34.875,35.3133,71600.0],["2022-10-17",35.5416,38.3268,35.5416,37.0575,161300.0],["2022-10-18",37.2401,38.2081,37.0758,37.7424,94400.0],["2022-10-19",37.4319,38.0255,37.2219,38.0163,82300.0],["2022-10-20",37.7606,37.9433,36.7105,36.8475,85200.0],["2022-10-21",37.2219,38.2538,36.8657,37.9433,377900.0],["2022-10-24",38.1533,38.5369,37.7698,38.1898,51900.0],["2022-10-25",38.4364,39.1396,38.2355,39.03,92200.0],["2022-10-26",39.2309,39.3131,38.3725,38.5917,31800.0],["2022-10-27",38.8108,39.9249,38.8108,39.1578,46900.0],["2022-10-28",39.167,40.0984,39.167,39.8427,46800.0],["2022-10-31",40.1167,40.1532,39.5688,39.7788,38600.0],["2022-11-01",40.0254,40.0254,39.1487,39.1487,24700.0],["2022-11-02",38.9296,39.6784,38.5643,38.6008,36000.0],["2022-11-03",38.4456,38.6921,37.7881,38.6008,35000.0],["2022-11-04",39.0209,40.6098,38.9022,40.5916,42000.0],["2022-11-07",40.4089,40.6007,38.9752,39.861,34000.0],["2022-11-08",39.6966,40.0162,39.4409,39.587,33400.0],["2022-11-09",39.2674,40.5185,39.2674,39.9889,46300.0],["2022-11-10",40.9203,41.4682,40.4546,41.4682,50800.0],["2022-11-11",41.6235,41.6235,39.514,40.0071,36000.0],["2022-11-14",39.9615,40.6281,39.9615,40.3176,34600.0],["2022-11-15",40.4546,40.5642,39.998,40.2172,25700.0],["2022-11-16",39.998,40.5824,39.998,40.4728,44100.0],["2022-11-17",40.135,40.1898,39.5505,40.1258,38000.0],["2022-11-18",40.7103,41.0025,40.3176,40.7833,88200.0],["2022-11-21",40.7468,41.3495,40.6555,41.1851,54900.0],["2022-11-22",41.45,41.45,40.8564,41.1851,35000.0],["2022-11-23",41.3221,41.3221,40.5824,41.1943,30800.0],["2022-11-25",41.2582,41.8883,41.2582,41.66,11400.0],["2022-11-28",41.5687,41.8152,40.9568,41.5322,91100.0],["2022-11-29",41.386,41.5139,40.8838,40.8838,35500.0],["2022-11-30",40.7377,42.0161,40.2811,41.7239,86000.0],["2022-12-01",42.0801,42.1531,41.6691,41.7605,30300.0],["2022-12-02",41.5961,42.2353,41.4408,41.8061,27800.0],["2022-12-05",41.8061,41.9979,41.45,41.8426,42400.0],["2022-12-06",41.9979,42.1531,41.6052,41.8335,37000.0],["2022-12-07",41.6965,42.1897,41.6235,41.8883,21500.0],["2022-12-08",41.7878,42.5549,41.2765,42.5549,27000.0],["2022-12-09",42.281,42.8928,42.0344,42.1988,20300.0],["2022-12-12",42.4636,42.4636,41.8792,42.1897,31300.0],["2022-12-13",42.4636,43.0389,42.2444,42.4362,77700.0],["2022-12-14",42.4362,43.1303,41.7696,42.0253,46300.0],["2022-12-15",41.6965,41.6965,40.7651,41.0938,27900.0],["2022-12-16",41.039,41.6326,40.6098,41.3221,101700.0],["2022-12-19",41.3221,41.8152,40.5916,41.0116,37600.0],["2022-12-20",40.829,41.5322,40.5916,41.2399,22200.0],["2022-12-21",41.5048,42.1349,41.4682,41.7605,31200.0],["2022-12-22",41.7148,41.7148,40.619,41.2217,19500.0],["2022-12-23",41.3039,41.797,41.0756,41.5504,25100.0],["2022-12-27",41.6326,41.87,41.1029,41.7696,21200.0],["2022-12-28",41.6326,42.1166,41.2765,41.313,34700.0],["2022-12-29",41.4992,41.912,41.2974,41.6368,29100.0],["2022-12-30",41.5359,41.6551,41.1965,41.2607,24600.0],["2023-01-03",41.5267,41.7836,40.9029,41.49,32900.0],["2023-01-04",41.4166,41.8203,40.9213,41.4166,44700.0],["2023-01-05",41.0864,41.0864,40.325,40.4718,35400.0],["2023-01-06",40.8754,41.3983,40.7287,40.9947,39700.0],["2023-01-09",40.8479,41.5818,40.5635,40.8663,46300.0],["2023-01-10",40.692,41.0497,40.3984,40.7929,52000.0],["2023-01-11",40.958,41.5175,40.536,41.1414,30400.0],["2023-01-12",41.2148,41.701,41.0405,41.5359,27700.0],["2023-01-13",41.4075,41.8203,41.0314,41.6735,36400.0],["2023-01-17",41.9854,43.0036,41.9303,42.7743,45400.0],["2023-01-18",42.7284,42.7743,41.857,42.0955,41500.0],["2023-01-19",42.0404,42.6,42.0404,42.5816,32900.0],["2023-01-20",42.8018,42.8018,41.4258,41.7927,47400.0],["2023-01-23",41.7927,41.7927,41.0864,41.4717,45200.0],["2023-01-24",41.2607,41.7927,40.9672,41.6827,20200.0],["2023-01-25",41.4258,41.9854,41.2699,41.9762,21000.0],["2023-01-26",41.857,41.9762,41.5909,41.7836,28700.0],["2023-01-27",41.701,41.9212,41.0497,41.1139,33800.0],["2023-01-30",40.9855,41.6643,40.8296,40.8387,34400.0],["2023-01-31",41.169,41.7377,41.0864,41.6918,38100.0],["2023-02-01",41.4258,42.4899,41.2607,42.0771,41800.0],["2023-02-02",42.0955,42.7834,41.8019,42.7467,37500.0],["2023-02-03",42.4899,42.6367,41.8294,42.5816,39600.0],["2023-02-06",42.5816,42.7467,41.8936,42.2239,49200.0],["2023-02-07",42.0221,42.1046,40.9672,41.6918,53800.0],["2023-02-08",41.3066,41.6643,40.5544,40.5635,50500.0],["2023-02-09",40.6277,41.0956,39.2793,39.582,48500.0],["2023-02-10",39.7838,40.1507,39.6371,39.8939,58900.0],["2023-02-13",39.9398,40.6369,39.5361,40.6186,62500.0],["2023-02-14",40.6186,40.9855,40.1966,40.7745,44500.0],["2023-02-15",40.3617,41.1506,40.3617,41.0681,45000.0],["2023-02-16",40.8846,41.4166,40.5177,40.9672,46800.0],["2023-02-17",41.2148,42.3248,41.0681,42.0037,44900.0],["2023-02-21",41.912,42.1413,41.5909,41.7744,65300.0],["2023-02-22",41.9946,42.2881,41.6551,41.7285,53400.0],["2023-02-23",41.9395,42.3248,41.5818,41.6551,33200.0],["2023-02-24",41.435,41.6001,41.0314,41.3249,50700.0],["2023-02-27",41.4198,41.6502,40.6181,40.6274,39700.0],["2023-02-28",40.6734,41.0789,40.0653,40.0653,97900.0],["2023-03-01",39.9823,40.01,38.9227,39.2083,64000.0],["2023-03-02",38.9964,39.8441,38.9411,39.5769,53300.0],["2023-03-03",39.7888,40.1298,39.3465,40.01,49100.0],["2023-03-06",40.2403,40.4891,39.5677,40.1482,61700.0],["2023-03-07",40.4246,42.1017,40.2864,41.77,155100.0],["2023-03-08",41.5488,41.7515,39.3557,40.1666,95500.0],["2023-03-09",40.1482,40.7287,39.8533,40.2127,59000.0],["2023-03-10",40.2956,40.7379,40.0192,40.5444,74800.0],["2023-03-13",40.3601,41.4659,40.1206,40.2219,70800.0],["2023-03-14",40.5721,41.254,40.5721,41.1157,52800.0],["2023-03-15",40.8854,41.558,40.3417,41.2632,37200.0],["2023-03-16",40.913,41.8437,40.913,41.5396,41200.0],["2023-03-17",41.4014,41.641,40.7287,41.0697,143200.0],["2023-03-20",41.171,41.4659,40.9314,41.2816,57600.0],["2023-03-21",41.4475,41.512,40.397,40.6734,94200.0],["2023-03-22",40.5721,40.8577,39.7059,39.7151,50700.0],["2023-03-23",39.752,39.9455,39.3281,39.4018,38200.0],["2023-03-24",39.2544,40.8762,39.1622,40.7103,55500.0],["2023-03-27",40.8946,41.1802,40.7011,40.7287,30500.0],["2023-03-28",40.5905,41.1434,40.5905,40.8762,30800.0],["2023-03-29",40.8117,41.2355,40.5905,40.9867,39700.0],["2023-03-30",40.9499,41.2908,40.655,41.0328,21000.0],["2023-03-31",41.171,41.4014,40.5813,41.1895,45100.0],["2023-04-03",41.0605,41.3922,40.7748,41.3553,46000.0],["2023-04-04",41.4475,41.8621,41.2171,41.687,38500.0],["2023-04-05",41.6041,42.3874,41.5949,42.3505,55000.0],["2023-04-06",42.3874,42.6822,42.3505,42.6454,32700.0],["2023-04-10",42.6454,42.8849,42.3044,42.8665,26400.0],["2023-04-11",42.7652,42.9863,42.4703,42.8665,26700.0],["2023-04-12",43.0508,43.1338,42.3136,42.5717,22900.0],["2023-04-13",42.5256,42.5901,42.0556,42.5256,20800.0],["2023-04-14",42.3781,42.4887,41.0697,41.429,44900.0],["2023-04-17",41.429,41.5396,40.7287,41.0605,29600.0],["2023-04-18",41.0605,41.0605,40.3325,40.5076,29100.0],["2023-04-19",40.3509,40.5352,40.2311,40.397,25200.0],["2023-04-20",40.2496,40.8393,40.2311,40.784,24900.0],["2023-04-21",40.7472,41.2079,40.6458,40.8485,25000.0],["2023-04-24",40.7287,40.8854,40.2403,40.3601,16400.0],["2023-04-25",40.1758,40.8024,39.9363,39.9731,21900.0],["2023-04-26",39.8533,39.9639,38.9964,39.5124,36100.0],["2023-04-27",39.5216,39.5677,39.1807,39.2452,23700.0],["2023-04-28",39.1714,39.5769,38.637,38.7384,36200.0],["2023-05-01",38.7844,39.3926,38.7844,38.9042,40800.0],["2023-05-02",38.6094,38.7844,37.863,38.4804,33400.0],["2023-05-03",38.5725,39.4663,38.3237,38.5909,35000.0],["2023-05-04",38.6462,39.2912,38.4435,39.1346,36500.0],["2023-05-05",39.236,39.3742,38.8397,39.1899,29800.0],["2023-05-08",39.3834,39.5953,39.1069,39.494,39300.0],["2023-05-09",39.494,39.6967,39.3281,39.494,37900.0],["2023-05-10",39.5585,39.9086,39.2175,39.8533,42000.0],["2023-05-11",39.6967,39.7888,39.2728,39.54,36400.0],["2023-05-12",39.4295,40.3694,39.4295,40.2772,52800.0],["2023-05-15",40.4154,40.4246,39.8994,40.1113,28300.0],["2023-05-16",40.139,40.3878,39.8718,40.1206,34400.0],["2023-05-17",40.3048,40.3048,39.3005,39.8625,37500.0],["2023-05-18",39.623,39.7059,39.411,39.7059,24200.0],["2023-05-19",39.9178,39.9178,38.7752,38.895,33000.0],["2023-05-22",39.0332,39.4663,38.6186,39.411,29200.0],["2023-05-23",39.4479,40.0837,39.4479,39.623,27800.0],["2023-05-24",39.4755,39.4755,39.0517,39.1714,24400.0],["2023-05-25",38.9779,38.9779,38.4251,38.6094,21400.0],["2023-05-26",38.5449,39.1346,38.3698,39.0885,29500.0],["2023-05-30",38.9687,39.623,38.895,38.9319,26200.0],["2023-05-31",38.7936,39.1622,38.5633,39.0793,53300.0],["2023-06-01",39.1899,39.1899,38.3329,38.6094,32500.0],["2023-06-02",38.6923,39.8902,38.6001,39.7151,38600.0],["2023-06-05",39.5861,39.6414,39.1899,39.4479,28500.0],["2023-06-06",39.3097,40.4984,39.2728,40.2127,44600.0],["2023-06-07",40.2127,41.7792,40.01,41.4567,52700.0],["2023-06-08",41.2724,42.028,41.0881,41.687,38500.0],["2023-06-09",41.6502,41.6963,41.0512,41.3922,18400.0],["2023-06-12",41.2263,41.4106,39.9639,39.9639,40400.0],["2023-06-13",39.9455,40.1666,39.623,39.8994,46800.0],["2023-06-14",39.8994,39.9363,39.1069,39.1991,66300.0],["2023-06-15",39.0056,39.6967,39.0056,39.5585,67300.0],["2023-06-16",39.9455,40.4154,39.4571,40.3141,203400.0],["2023-06-20",40.1113,40.4339,39.6783,40.0929,67000.0],["2023-06-21",40.0929,40.4707,39.7428,40.2496,68300.0],["2023-06-22",40.3325,40.3325,39.8718,40.0745,30200.0],["2023-06-23",40.0008,40.268,38.2592,38.6186,139500.0],["2023-06-26",38.7015,39.2636,38.4803,38.766,36100.0],["2023-06-27",38.7291,38.8858,38.508,38.5541,38700.0],["2023-06-28",38.379,38.508,38.1578,38.4435,38400.0],["2023-06-29",38.3629,38.8074,38.15,38.1592,35000.0],["2023-06-30",38.2148,38.2518,37.9185,38.2148,32900.0],["2023-07-03",38.2333,38.7426,38.224,38.4463,13800.0],["2023-07-05",38.4463,38.4833,38.0018,38.0203,35100.0],["2023-07-06",37.7888,37.8074,37.3536,37.7148,29900.0],["2023-07-07",37.4925,37.5018,37.1129,37.2055,41100.0],["2023-07-10",37.1221,37.6407,36.9647,37.0944,41800.0],["2023-07-11",37.224,38.1407,36.8536,38.0481,80100.0],["2023-07-12",38.3166,38.8352,38.187,38.6315,49500.0],["2023-07-13",38.6315,39.3259,38.6037,39.3167,42600.0],["2023-07-14",39.3445,39.6408,38.8907,39.0389,31900.0],["2023-07-17",39.0019,39.2426,38.5481,38.5666,34400.0],["2023-07-18",38.3629,38.5018,37.511,38.1222,78300.0],["2023-07-19",38.1963,38.8722,38.1963,38.8722,47500.0],["2023-07-20",39.0481,39.8167,38.7796,39.6685,41400.0],["2023-07-21",39.8723,40.1408,39.4741,39.5111,27800.0],["2023-07-24",39.4371,39.4556,39.1037,39.1593,19900.0],["2023-07-25",38.9556,39.0852,38.6963,39.0019,25600.0],["2023-07-26",38.9093,39.3722,38.6592,38.7981,20300.0],["2023-07-27",38.7148,38.7148,37.7703,38.1037,53000.0],["2023-07-28",38.1129,38.4926,38.0018,38.1129,25700.0],["2023-07-31",38.0666,38.6037,38.0666,38.2703,43700.0],["2023-08-01",38.3815,38.4555,37.7148,37.7611,30600.0],["2023-08-02",37.6685,38.1222,37.5481,37.974,35900.0],["2023-08-03",37.8629,37.9555,37.2795,37.6036,56400.0],["2023-08-04",37.6685,38.6037,37.6685,37.937,39600.0],["2023-08-07",38.0481,38.8537,38.0481,38.6685,46600.0],["2023-08-08",38.1407,38.6037,37.7518,38.3444,45200.0],["2023-08-09",38.2888,38.6963,37.974,38.2981,37700.0],["2023-08-10",38.2703,38.4278,37.974,38.187,36000.0],["2023-08-11",38.1314,38.7981,38.1314,38.7611,58300.0],["2023-08-14",38.6129,39.3445,38.5111,39.3167,51000.0],["2023-08-15",39.2056,39.3259,38.6778,38.7796,27400.0],["2023-08-16",38.7426,38.8259,38.3166,38.5018,48600.0],["2023-08-17",38.6778,38.8167,38.2148,38.2425,39600.0],["2023-08-18",38.3444,38.9463,38.3444,38.7704,33000.0],["2023-08-21",38.7981,39.1871,37.8907,38.0666,51300.0],["2023-08-22",38.15,38.6592,38.15,38.2981,30700.0],["2023-08-23",38.4926,38.5852,38.2889,38.4648,40800.0],["2023-08-24",38.2518,38.6778,38.15,38.2703,26100.0],["2023-08-25",38.5111,38.6592,38.1129,38.3629,21900.0],["2023-08-28",38.5203,38.6407,37.9277,37.9555,26800.0],["2023-08-29",37.9833,38.2055,37.5296,38.0944,70400.0],["2023-08-30",38.1777,38.1777,37.5203,37.6407,31000.0],["2023-08-31",37.6314,37.9277,37.5666,37.724,41700.0],["2023-09-01",37.8444,37.9833,37.3351,37.3907,29200.0],["2023-09-05",37.3629,37.3907,36.6962,37.2795,57800.0],["2023-09-06",37.4647,37.5018,37.0481,37.1499,37300.0],["2023-09-07",37.2703,37.687,37.2703,37.3351,65700.0],["2023-09-08",37.5481,37.5481,37.2332,37.3721,32200.0],["2023-09-11",37.3814,37.687,37.1777,37.2518,36400.0],["2023-09-12",37.3258,37.4925,37.1036,37.2981,23400.0],["2023-09-13",37.1869,37.6407,37.1684,37.3999,29600.0],["2023-09-14",37.4555,38.0111,37.4555,37.8351,36100.0],["2023-09-15",38.0203,38.3815,37.6314,37.7703,148400.0],["2023-09-18",37.7148,37.937,37.3258,37.3536,28500.0],["2023-09-19",37.2796,37.4185,36.8351,36.8721,42400.0],["2023-09-20",36.9647,37.1036,36.2517,36.261,28400.0],["2023-09-21",36.2517,36.5295,35.8443,36.3073,31400.0],["2023-09-22",36.3073,36.3999,35.6313,35.6313,29700.0],["2023-09-25",35.6035,36.0295,35.4091,35.9739,66900.0],["2023-09-26",36.0017,36.2425,35.5109,35.585,37200.0],["2023-09-27",35.6035,35.7795,34.8628,35.5295,72400.0],["2023-09-28",35.6533,35.6533,34.471,34.8993,50300.0],["2023-09-29",34.9644,35.0203,34.5083,34.8993,45500.0],["2023-10-02",34.7689,34.7689,34.0521,34.3407,47900.0],["2023-10-03",34.2197,34.2197,33.7542,33.8566,41300.0],["2023-10-04",33.959,34.2476,33.6239,34.0614,65200.0],["2023-10-05",34.0707,34.5548,34.0614,34.4803,41600.0],["2023-10-06",34.3407,35.0575,34.1452,35.0203,24400.0],["2023-10-09",34.9737,35.3368,34.7969,35.2344,29300.0],["2023-10-10",35.2716,35.4857,35.1133,35.1506,41800.0],["2023-10-11",35.3088,35.3088,34.8434,35.0389,27800.0],["2023-10-12",35.0482,35.0482,34.3221,34.5734,38000.0],["2023-10-13",34.5734,34.6107,34.1359,34.2011,22100.0],["2023-10-16",34.4524,34.4524,34.1173,34.2011,30300.0],["2023-10-17",33.987,34.5455,33.9777,34.2662,44500.0],["2023-10-18",34.4152,34.4152,33.5122,33.6425,33100.0],["2023-10-19",33.596,34.1359,33.4657,33.5308,29800.0],["2023-10-20",33.6053,33.8287,33.084,33.1678,38700.0],["2023-10-23",33.1305,33.2329,32.814,32.8792,50200.0],["2023-10-24",33.0654,33.354,32.9071,33.1585,33200.0],["2023-10-25",33.0188,33.2609,32.8978,33.1399,32600.0],["2023-10-26",33.1678,33.8194,33.1678,33.6705,28300.0],["2023-10-27",33.6705,33.6705,33.1678,33.3354,27300.0],["2023-10-30",33.205,33.5029,32.9909,33.0654,41700.0],["2023-10-31",33.1585,33.6053,32.8047,33.5774,48200.0],["2023-11-01",33.5401,33.8101,33.2423,33.6705,44900.0],["2023-11-02",33.7263,34.1173,33.6425,34.0801,54200.0],["2023-11-03",34.5269,35.9512,33.8008,35.2437,49700.0],["2023-11-06",35.4205,36.2397,34.983,35.2623,36300.0],["2023-11-07",35.4205,35.4205,34.8155,35.0389,32100.0],["2023-11-08",34.8434,34.8434,34.2662,34.6945,54800.0],["2023-11-09",34.7596,34.7596,33.7729,34.229,46600.0],["2023-11-10",34.35,34.35,33.9125,34.0056,26900.0],["2023-11-13",33.8194,34.1638,33.6705,33.8939,23700.0],["2023-11-14",34.4617,36.1373,34.0335,36.1373,65200.0],["2023-11-15",36.1187,36.6959,35.4578,35.5788,38800.0],["2023-11-16",35.765,35.8208,35.4299,35.644,38000.0],["2023-11-17",35.8488,35.8488,35.2809,35.4299,40400.0],["2023-11-20",35.3182,35.3461,34.5455,34.7038,22900.0],["2023-11-21",34.6107,34.7689,34.4245,34.6386,18600.0],["2023-11-22",35.011,35.1599,34.8062,35.0668,21300.0],["2023-11-24",35.253,35.616,35.132,35.6067,13500.0],["2023-11-27",35.616,35.616,35.2344,35.4857,25700.0],["2023-11-28",35.5416,35.5416,35.0016,35.0668,29300.0],["2023-11-29",35.3181,35.7836,35.0668,35.2623,36500.0],["2023-11-30",35.4485,35.8022,35.0854,35.4485,63600.0],["2023-12-01",35.2437,36.1187,35.1134,36.0536,53200.0],["2023-12-04",36.1932,36.8076,35.9698,36.8076,34100.0],["2023-12-05",36.8076,36.8076,36.3328,36.4259,22000.0],["2023-12-06",36.4538,36.8914,36.4538,36.6959,28600.0],["2023-12-07",36.5469,36.8262,36.4352,36.6959,34300.0],["2023-12-08",36.7517,36.8914,36.3887,36.5097,20500.0],["2023-12-11",36.3701,36.4259,35.6253,35.8394,35000.0],["2023-12-12",35.9512,36.0722,35.374,36.007,28400.0],["2023-12-13",35.9605,37.5337,35.765,37.3103,91600.0],["2023-12-14",37.7012,38.1201,36.9565,37.1986,69400.0],["2023-12-15",37.5616,37.5616,35.7464,35.765,153200.0],["2023-12-18",35.765,35.9139,35.4392,35.8767,90100.0],["2023-12-19",35.9325,36.5283,35.8581,36.4818,62800.0],["2023-12-20",36.6214,36.8355,35.7091,35.7743,68500.0],["2023-12-21",35.9046,36.3514,35.4392,35.8022,36400.0],["2023-12-22",35.9419,36.3701,35.6719,35.9977,30400.0],["2023-12-26",36.156,36.9658,35.8394,36.7797,40200.0],["2023-12-27",36.7704,37.1241,36.3235,36.8262,46400.0],["2023-12-28",36.7335,36.8365,36.4528,36.6025,36700.0],["2023-12-29",36.5838,36.5838,35.8257,36.1439,43300.0],["2024-01-02",36.0316,36.5745,35.7602,35.9006,42000.0],["2024-01-03",35.9006,36.2188,35.1987,35.3484,47200.0],["2024-01-04",35.5637,35.6292,34.8711,34.9834,61600.0],["2024-01-05",34.7869,35.18,34.5623,34.6465,57400.0],["2024-01-08",34.9086,35.077,34.45,34.8899,55000.0],["2024-01-09",34.7495,34.7963,34.2067,34.5061,51300.0],["2024-01-10",34.5155,35.5543,34.4406,35.3391,86500.0],["2024-01-11",35.1706,35.4514,33.9259,34.3002,145100.0],["2024-01-12",34.6372,34.8618,34.2722,34.5155,45400.0],["2024-01-16",34.6184,34.8431,34.0008,34.0288,55000.0],["2024-01-17",33.7106,34.1505,33.3269,33.617,58100.0],["2024-01-18",33.6826,33.6826,33.0462,33.4392,54300.0],["2024-01-19",33.6545,33.6545,33.0929,33.5609,47800.0],["2024-01-22",33.7481,34.2347,33.6451,34.216,41000.0],["2024-01-23",34.4313,34.7214,33.9072,34.0288,35200.0],["2024-01-24",34.1505,34.1505,33.1585,33.1772,43400.0],["2024-01-25",33.5983,33.5983,33.0368,33.3831,47400.0],["2024-01-26",33.5702,33.7574,33.1865,33.3269,43600.0],["2024-01-29",33.1678,33.7013,33.0742,33.6919,64200.0],["2024-01-30",33.7668,33.7668,33.2333,33.3737,49100.0],["2024-01-31",33.5796,34.2534,33.4112,33.5796,74600.0],["2024-02-01",33.7387,34.2722,33.6545,34.2628,55500.0],["2024-02-02",34.1318,34.1318,33.4673,33.6919,54600.0],["2024-02-05",33.5047,33.6358,33.1397,33.2146,68900.0],["2024-02-06",33.1304,33.7013,33.1304,33.5703,49100.0],["2024-02-07",33.4767,33.5702,33.2427,33.355,63800.0],["2024-02-08",33.4205,33.8042,33.2614,33.8042,35200.0],["2024-02-09",33.7574,34.4593,33.5702,34.2628,58300.0],["2024-02-12",34.3002,35.0115,34.2534,34.8431,50400.0],["2024-02-13",34.3377,34.347,33.1304,33.2708,68900.0],["2024-02-14",33.6077,33.9914,33.1865,33.5328,41100.0],["2024-02-15",33.6451,34.7214,33.6264,34.6091,66200.0],["2024-02-16",34.5529,34.5997,34.0008,34.2909,43400.0],["2024-02-20",33.982,34.712,33.982,34.2722,37900.0],["2024-02-21",34.1879,34.4406,33.9446,34.0476,78800.0],["2024-02-22",33.8791,33.8791,33.1304,33.5609,47800.0],["2024-02-23",33.5328,33.5515,33.1397,33.3456,45400.0],["2024-02-26",33.2895,33.4673,32.7373,33.2708,56700.0],["2024-02-27",33.3644,33.5047,33.1304,33.1491,40000.0],["2024-02-28",33.0747,33.2348,32.8488,32.9147,42600.0],["2024-02-29",33.3383,33.5361,33.1689,33.3289,85400.0],["2024-03-01",33.376,34.0068,32.9429,33.7714,83100.0],["2024-03-04",33.7526,33.875,33.5172,33.6773,77900.0],["2024-03-05",33.5455,34.0821,32.9994,32.9994,121800.0],["2024-03-06",33.5926,33.5926,33.0277,33.1971,67400.0],["2024-03-07",33.3383,33.5831,33.0088,33.1689,51500.0],["2024-03-08",33.3289,33.5078,33.1783,33.3948,39200.0],["2024-03-11",33.263,34.0256,33.263,33.875,46700.0],["2024-03-12",33.9032,33.9032,33.15,33.4607,63000.0],["2024-03-13",33.7338,34.3269,33.6585,34.0915,78900.0],["2024-03-14",34.101,34.101,33.2254,33.5643,76700.0],["2024-03-15",33.4231,34.1857,33.376,33.5737,227300.0],["2024-03-18",33.4231,33.6679,33.1595,33.1689,54200.0],["2024-03-19",33.1689,33.4984,33.0465,33.1971,51300.0],["2024-03-20",33.1218,33.5361,32.9994,33.4042,48800.0],["2024-03-21",33.5737,34.0821,33.5266,33.7997,101500.0],["2024-03-22",33.9786,34.1763,33.3572,33.3666,44300.0],["2024-03-25",33.5078,33.5737,33.2913,33.3289,32900.0],["2024-03-26",33.3383,33.4796,33.1595,33.2442,39800.0],["2024-03-27",33.3854,33.8656,33.3854,33.8656,54000.0],["2024-03-28",33.7997,34.3457,33.7997,34.148,64700.0],["2024-04-01",34.3646,34.4305,33.3948,33.7055,71500.0],["2024-04-02",33.3383,33.7526,33.2065,33.2065,60100.0],["2024-04-03",33.2818,33.5831,32.8205,32.877,60300.0],["2024-04-04",33.0371,33.1595,32.8488,33.0465,52300.0],["2024-04-05",32.9523,32.9712,32.4345,32.6228,71700.0],["2024-04-08",32.6322,33.0747,32.6322,33.0182,44900.0],["2024-04-09",33.0936,33.4231,32.9712,33.3383,38900.0],["2024-04-10",32.9241,32.9335,32.3027,32.5475,94400.0],["2024-04-11",32.7358,32.8017,32.2933,32.4533,67600.0],["2024-04-12",32.3027,32.4816,31.8225,32.0485,73000.0],["2024-04-15",32.1803,32.1803,31.7378,32.0202,63100.0],["2024-04-16",31.9167,31.9167,31.3706,31.38,54600.0],["2024-04-17",31.5589,31.8508,31.38,31.8225,55000.0],["2024-04-18",32.0108,32.3874,31.8979,32.2556,62500.0],["2024-04-19",32.2462,33.0747,32.2462,33.0182,58900.0],["2024-04-22",33.2536,33.4137,33.0465,33.3478,65600.0],["2024-04-23",33.3478,33.7903,33.2819,33.4701,56100.0],["2024-04-24",33.4231,33.6114,33.0653,33.4513,39400.0],["2024-04-25",33.263,33.4796,33.0465,33.3007,44700.0],["2024-04-26",33.4984,33.4984,33.2065,33.3007,35400.0],["2024-04-29",33.3195,33.5737,33.2818,33.4419,38600.0],["2024-04-30",33.0841,33.5643,33.0653,33.4325,53800.0],["2024-05-01",33.602,34.3081,33.5925,33.988,56300.0],["2024-05-02",34.2233,34.6376,33.875,34.5999,55600.0],["2024-05-03",34.9012,34.9012,34.487,34.7412,41000.0],["2024-05-06",34.9012,34.9012,34.5623,34.6094,36100.0],["2024-05-07",34.8259,35.0613,34.6376,34.7129,52600.0],["2024-05-08",34.3928,35.2496,34.3928,35.2025,43400.0],["2024-05-09",35.1931,36.1628,35.1931,36.0969,61900.0],["2024-05-10",36.0404,36.3135,35.8145,36.2005,43700.0],["2024-05-13",36.2193,36.4641,35.9369,36.0404,54500.0],["2024-05-14",36.4453,36.7466,36.0875,36.2287,41100.0],["2024-05-15",36.3794,36.5112,36.0781,36.2005,37900.0],["2024-05-16",35.8615,36.3511,35.758,36.3229,53600.0],["2024-05-17",36.4264,36.4264,35.9651,36.1346,36500.0],["2024-05-20",36.1063,36.1063,35.7956,35.8145,37600.0],["2024-05-21",35.8521,36.257,35.6827,36.257,34300.0],["2024-05-22",36.1063,36.2664,35.4661,35.4661,43200.0],["2024-05-23",35.4002,35.4002,34.2233,34.3363,44900.0],["2024-05-24",34.4305,34.4305,33.9315,34.1951,32200.0],["2024-05-28",34.1951,34.4681,33.9597,34.1574,57300.0],["2024-05-29",33.9127,33.9127,33.5078,33.5455,42100.0],["2024-05-30",33.8938,34.1104,33.7809,34.0162,33200.0],["2024-05-31",34.0445,34.9577,34.0445,34.873,55400.0],["2024-06-03",35.1554,35.3343,34.7129,34.7506,54800.0],["2024-06-04",34.6753,35.0236,34.534,34.986,33400.0],["2024-06-05",35.1554,35.1554,34.8259,34.8259,35000.0],["2024-06-06",34.76,34.9295,34.4681,34.4964,31300.0],["2024-06-07",34.2987,34.4305,33.9786,34.1292,34400.0],["2024-06-10",34.0633,34.2328,33.8185,34.0539,30800.0],["2024-06-11",33.9315,34.374,33.5549,34.2893,35000.0],["2024-06-12",34.8824,34.8824,33.988,33.988,50800.0],["2024-06-13",33.8467,34.2987,33.5925,34.2422,35900.0],["2024-06-14",34.0162,34.1574,33.5925,33.7808,38700.0],["2024-06-17",33.7244,34.2045,33.3383,33.9691,31800.0],["2024-06-18",33.7808,34.148,33.6396,33.6961,47100.0],["2024-06-20",33.7714,34.2798,33.7714,33.9597,40100.0],["2024-06-21",34.035,34.261,33.7432,33.762,137700.0],["2024-06-24",33.9503,35.1554,33.9503,34.7882,60800.0],["2024-06-25",34.76,34.76,34.4776,34.6659,28300.0],["2024-06-26",34.3457,34.9012,34.2987,34.8165,78200.0],["2024-06-27",35.0142,35.419,34.7977,35.2967,59800.0],["2024-06-28",35.5911,35.5911,34.8621,35.1177,823300.0],["2024-07-01",35.1934,35.2692,34.4455,34.8621,39100.0],["2024-07-02",34.8431,35.4207,34.8431,35.2029,36300.0],["2024-07-03",35.2029,35.2313,34.4265,34.4833,41400.0],["2024-07-05",34.3886,34.9283,34.1614,34.8905,79100.0],["2024-07-08",35.0136,35.2692,34.9283,34.9283,31100.0],["2024-07-09",34.8715,35.1272,34.5875,34.9757,28500.0],["2024-07-10",35.0041,35.7142,34.8715,35.6763,31900.0],["2024-07-11",36.0929,37.1534,36.0929,36.9451,56300.0],["2024-07-12",37.2954,37.8161,37.2007,37.3901,48700.0],["2024-07-15",37.5132,37.6173,36.9167,37.2386,52700.0],["2024-07-16",37.2102,38.2517,37.2102,38.0907,67000.0],["2024-07-17",37.9108,39.208,37.9108,38.9523,65200.0],["2024-07-18",38.8103,39.2932,38.4221,38.6304,37700.0],["2024-07-19",38.6588,39.2743,37.9203,38.1002,34900.0],["2024-07-22",38.1002,38.5831,37.6363,38.5736,28700.0],["2024-07-23",38.3748,39.1038,38.1854,38.5736,52800.0],["2024-07-24",38.4884,39.2553,37.9582,38.9902,44800.0],["2024-07-25",38.9523,39.7287,38.46,38.5357,69500.0],["2024-07-26",38.8577,39.1133,38.6304,38.9523,32200.0],["2024-07-29",39.2174,39.5488,38.1475,38.6494,40000.0],["2024-07-30",38.6115,39.0754,38.4505,39.0376,34300.0],["2024-07-31",39.2648,39.5962,38.621,39.1133,47700.0],["2024-08-01",39.3784,39.6719,38.5073,38.9713,34600.0],["2024-08-02",37.9771,39.5678,37.5416,38.8955,68300.0],["2024-08-05",37.8824,37.9582,36.4433,36.6894,79100.0],["2024-08-06",36.6516,36.8977,36.1497,36.4148,64800.0],["2024-08-07",36.7462,36.8125,35.9698,36.1592,40200.0],["2024-08-08",36.3107,36.4243,35.9604,36.0645,30700.0],["2024-08-09",36.1308,36.1971,35.6195,36.1213,29800.0],["2024-08-12",36.1213,36.1308,35.5911,35.8941,34800.0],["2024-08-13",36.0929,36.1876,35.8373,36.074,29200.0],["2024-08-14",35.7994,36.4433,35.7994,36.2823,28200.0],["2024-08-15",36.6421,36.9735,36.2634,36.6137,32600.0],["2024-08-16",36.5095,36.8977,36.235,36.6421,27100.0],["2024-08-19",36.4906,37.0114,36.4906,36.8693,23800.0],["2024-08-20",36.6421,36.68,36.4149,36.519,38000.0],["2024-08-21",36.7368,37.0587,36.4054,36.8315,37200.0],["2024-08-22",36.9356,37.0113,36.0077,36.0361,32200.0],["2024-08-23",36.2255,36.9451,35.8278,36.1308,110700.0],["2024-08-26",36.4811,36.6326,35.9225,35.9888,61100.0],["2024-08-27",36.1781,36.6232,35.771,36.3675,43100.0],["2024-08-28",36.5379,37.0871,36.1687,36.5001,42100.0],["2024-08-29",36.6989,36.8788,36.3296,36.6894,39000.0],["2024-08-30",36.6516,36.9356,36.2823,36.9072,60400.0],["2024-09-03",36.9072,37.0776,36.4433,36.4527,31300.0],["2024-09-04",36.3391,36.6705,36.2539,36.4622,23900.0],["2024-09-05",36.7273,36.8125,36.2444,36.2918,24600.0],["2024-09-06",36.4054,36.5474,35.8752,35.9225,25900.0],["2024-09-09",35.8278,36.1213,35.6006,36.1024,27200.0],["2024-09-10",36.2255,36.9545,36.1592,36.8504,35600.0],["2024-09-11",36.7178,36.7178,35.932,36.0456,27100.0],["2024-09-12",36.2634,36.358,35.9983,36.2728,27100.0],["2024-09-13",36.6137,37.0587,36.2823,37.0492,24300.0],["2024-09-16",37.2197,37.3522,37.0019,37.2765,23200.0],["2024-09-17",37.3995,37.6741,37.0871,37.1723,45300.0],["2024-09-18",37.3711,37.6173,36.7841,36.9356,35400.0],["2024-09-19",37.2102,37.2102,36.4906,36.9167,35500.0],["2024-09-20",36.7652,36.7652,35.8846,35.913,177600.0],["2024-09-23",36.0551,36.2066,35.8562,35.9036,31700.0],["2024-09-24",35.8752,36.0361,35.6953,35.7615,51500.0],["2024-09-25",35.7615,35.7615,35.2881,35.4396,64400.0],["2024-09-26",35.5816,35.5816,35.1556,35.165,40600.0],["2024-09-27",35.3923,35.7237,35.1272,35.5248,41100.0],["2024-09-30",35.6115,35.7448,35.3354,35.6686,38500.0],["2024-10-01",35.6686,35.7734,35.2877,35.4972,27200.0],["2024-10-02",35.4496,35.6305,35.1925,35.2497,20600.0],["2024-10-03",35.1164,35.164,34.6783,34.726,26900.0],["2024-10-04",34.8212,35.0021,34.3641,34.7355,33000.0],["2024-10-07",34.5736,34.5736,33.9833,34.107,32300.0],["2024-10-08",34.107,34.1166,33.6786,33.8976,36100.0],["2024-10-09",33.869,34.5927,33.7452,34.069,39700.0],["2024-10-10",33.8595,34.2499,33.7643,33.9737,38100.0],["2024-10-11",33.888,34.526,33.888,34.526,28300.0],["2024-10-14",34.5831,35.0021,34.4784,34.8593,27000.0],["2024-10-15",35.0687,35.7638,35.0687,35.4877,44600.0],["2024-10-16",35.7448,36.278,35.7448,36.2209,44000.0],["2024-10-17",36.3542,36.3542,35.8114,35.9924,22400.0],["2024-10-18",36.0495,36.2399,35.6972,36.1066,35500.0],["2024-10-21",35.9447,36.0971,35.4687,35.6496,26700.0],["2024-10-22",35.5258,35.6591,35.3068,35.4306,26400.0],["2024-10-23",35.2497,35.4496,34.9545,35.202,18400.0],["2024-10-24",35.1259,35.202,34.2784,34.3356,20400.0],["2024-10-25",34.3641,34.4974,33.8023,33.85,34400.0],["2024-10-28",33.85,34.4974,33.8119,34.1451,38400.0],["2024-10-29",33.9833,33.9928,33.6976,33.869,31100.0],["2024-10-30",33.8976,34.2308,33.7643,33.8119,26500.0],["2024-10-31",33.6786,34.0118,33.4881,33.4881,36200.0],["2024-11-01",33.7833,33.9833,33.5167,33.5929,39700.0],["2024-11-04",33.7166,33.7452,33.4881,33.7452,31300.0],["2024-11-05",33.7452,34.983,33.65,34.983,50400.0],["2024-11-06",35.5639,36.6589,35.3925,36.3256,80500.0],["2024-11-07",36.0209,36.3923,35.3925,35.5163,52600.0],["2024-11-08",35.8019,35.8781,35.4782,35.6972,32300.0],["2024-11-11",35.6591,35.821,35.1068,35.1544,34100.0],["2024-11-12",35.0211,35.0402,34.2975,34.3356,52100.0],["2024-11-13",34.5165,34.5165,33.9452,34.0023,33200.0],["2024-11-14",33.8785,33.9452,33.65,33.7166,43300.0],["2024-11-15",33.888,34.1832,33.3263,34.1547,35600.0],["2024-11-18",34.2213,34.3356,33.9547,33.9928,36700.0],["2024-11-19",34.0023,34.0594,33.669,34.0594,39600.0],["2024-11-20",33.9166,34.0404,33.7071,33.8023,25800.0],["2024-11-21",34.0023,34.0309,33.6119,33.7738,50700.0],["2024-11-22",33.8023,34.4593,33.8023,34.4498,50400.0],["2024-11-25",34.6022,34.8497,34.1737,34.3451,66900.0],["2024-11-26",34.2213,34.307,33.8595,34.2023,54000.0],["2024-11-27",34.069,34.6974,33.9642,34.2594,51700.0],["2024-11-29",34.1832,34.507,34.0499,34.1261,28200.0],["2024-12-02",34.088,34.1261,33.5548,33.9928,56500.0],["2024-12-03",33.8309,33.9452,33.3929,33.4024,45900.0],["2024-12-04",33.4215,33.4215,33.1739,33.3072,66900.0],["2024-12-05",33.1549,33.2882,32.993,33.1263,48500.0],["2024-12-06",33.1073,33.1739,32.7169,32.9359,72700.0],["2024-12-09",33.1263,33.3167,32.8121,32.9359,71600.0],["2024-12-10",32.9644,33.3834,32.5074,33.2406,79800.0],["2024-12-11",33.1073,33.4691,32.8026,33.3643,82900.0],["2024-12-12",33.2691,33.5548,32.974,33.0787,42300.0],["2024-12-13",33.0216,33.2025,32.9359,33.1549,39700.0],["2024-12-16",33.2025,33.6119,33.1358,33.1549,47700.0],["2024-12-17",32.9549,33.6595,32.9549,33.3834,85300.0],["2024-12-18",33.5453,33.5833,31.9932,32.0503,104200.0],["2024-12-19",32.0979,32.6216,31.7742,31.8123,84000.0],["2024-12-20",31.6314,32.2979,31.6314,31.8313,310500.0],["2024-12-23",31.6123,31.6409,31.1934,31.5266,78800.0],["2024-12-24",31.3743,31.5457,31.1839,31.4219,29100.0],["2024-12-26",31.2315,31.7837,31.1458,31.7361,53300.0],["2024-12-27",31.5742,31.7361,31.2315,31.3743,52000.0],["2024-12-30",31.2124,31.6409,31.1362,31.5457,79500.0],["2024-12-31",31.6693,31.8323,31.2284,31.3626,62900.0],["2025-01-02",31.631,32.0431,31.0559,31.1421,49900.0],["2025-01-03",31.2476,31.3338,30.96,31.0367,53000.0],["2025-01-06",30.9792,31.008,30.0494,30.0686,68700.0],["2025-01-07",30.0686,30.2316,29.5606,29.9823,75800.0],["2025-01-08",29.7811,29.8386,29.4839,29.8002,47300.0],["2025-01-10",29.4935,29.6373,29.0526,29.2539,83500.0],["2025-01-13",29.0526,29.2251,28.7746,29.1293,71700.0],["2025-01-14",29.3401,29.5318,29.1772,29.5127,48100.0],["2025-01-15",29.9536,30.0207,29.5606,29.5702,47900.0],["2025-01-16",29.5702,30.2124,29.5702,30.1932,47600.0],["2025-01-17",30.3849,30.4233,29.9728,30.0111,39900.0],["2025-01-21",30.1932,30.6821,30.1357,30.1549,55300.0],["2025-01-22",29.9536,29.9536,28.7746,28.7842,94700.0],["2025-01-23",28.765,29.0142,28.6213,28.8609,106300.0],["2025-01-24",28.7554,29.1101,28.7171,28.9471,49000.0],["2025-01-27",28.9951,30.2507,28.9951,30.0303,113400.0],["2025-01-28",30.0399,30.2028,29.8961,30.0399,61200.0],["2025-01-29",29.9152,30.1932,29.5606,29.7235,48200.0],["2025-01-30",29.9344,30.1932,29.4839,29.6085,35300.0],["2025-01-31",29.4839,29.7906,29.4264,29.6469,59600.0],["2025-02-03",29.3593,30.3562,29.1964,30.3562,73900.0],["2025-02-04",30.3562,30.3562,29.9057,30.2699,46800.0],["2025-02-05",30.3849,30.7012,30.2316,30.4137,42900.0],["2025-02-06",30.5383,30.5383,30.1549,30.2891,36800.0],["2025-02-07",30.1836,30.2316,29.9057,30.0015,34700.0],["2025-02-10",30.0878,30.2891,29.9057,30.2699,40700.0],["2025-02-11",30.222,30.9025,30.0303,30.8546,34200.0],["2025-02-12",30.4808,30.9792,30.4808,30.7587,45700.0],["2025-02-13",30.8258,31.5543,30.7204,31.5351,57500.0],["2025-02-14",31.631,31.7556,31.1805,31.4297,51500.0],["2025-02-18",31.5351,31.8514,31.4297,31.8514,74100.0],["2025-02-19",31.631,32.139,31.631,32.024,29900.0],["2025-02-20",31.8131,32.3403,31.8131,32.139,67600.0],["2025-02-21",32.417,32.417,31.7364,31.7364,55400.0],["2025-02-24",31.9377,32.0815,31.1709,31.3626,85100.0],["2025-02-25",31.4105,32.5607,31.4105,32.2061,67900.0],["2025-02-26",32.0336,32.139,31.7748,31.909,32900.0],["2025-02-27",31.8706,31.8706,29.9536,30.9792,168600.0],["2025-02-28",31.1712,31.4415,30.8142,30.93,94200.0],["2025-03-03",31.0747,32.31,31.0747,32.2521,110600.0],["2025-03-04",32.3776,32.889,31.7213,32.3872,119100.0],["2025-03-05",32.3872,32.6671,32.117,32.2618,72900.0],["2025-03-06",32.1363,32.4741,31.6152,32.3679,62200.0],["2025-03-07",32.532,33.6321,32.532,33.2751,89900.0],["2025-03-10",33.2654,34.1629,33.2654,33.7769,100200.0],["2025-03-11",33.7769,33.7769,33.2558,33.4198,89800.0],["2025-03-12",33.333,33.3619,32.2907,32.6478,73700.0],["2025-03-13",32.6188,33.497,32.6188,33.333,53100.0],["2025-03-14",33.2654,33.5453,32.8697,33.4488,49800.0],["2025-03-17",33.4488,33.6707,33.1979,33.2654,45000.0],["2025-03-18",33.1013,33.3909,33.0145,33.333,76100.0],["2025-03-19",33.2944,33.4488,33.0434,33.2558,70300.0],["2025-03-20",33.1207,33.3137,32.3679,32.8504,104900.0],["2025-03-21",32.8601,33.2365,32.1459,32.2907,168500.0],["2025-03-24",32.3293,32.6188,32.117,32.2521,66300.0],["2025-03-25",32.0784,32.0784,31.4704,31.8757,52200.0],["2025-03-26",31.7599,32.3486,31.6248,32.3004,49200.0],["2025-03-27",32.2907,32.6574,32.2039,32.6092,42700.0],["2025-03-28",32.7829,33.719,32.7829,33.4488,91400.0],["2025-03-31",33.5742,34.0761,33.1979,33.4681,93400.0],["2025-04-01",33.2365,33.8637,33.2268,33.5839,45800.0],["2025-04-02",33.4681,33.4681,33.0145,33.1882,42700.0],["2025-04-03",33.1014,34.2884,33.0821,34.0568,53400.0],["2025-04-04",33.9699,34.7226,32.9276,33.3909,85400.0],["2025-04-07",32.7539,33.333,31.8371,32.4837,75900.0],["2025-04-08",32.8311,33.0531,32.088,32.4548,82300.0],["2025-04-09",32.1845,33.4295,31.316,31.8757,136500.0],["2025-04-10",31.6055,32.7346,31.6055,32.6574,63200.0],["2025-04-11",32.6574,33.2172,32.117,33.0724,63800.0],["2025-04-14",33.0048,33.8251,32.8697,33.8251,72200.0],["2025-04-15",33.8251,34.1436,33.5839,33.883,60800.0],["2025-04-16",33.9989,34.327,33.8058,34.2112,77200.0],["2025-04-17",34.0278,34.5103,33.7962,34.3752,68100.0],["2025-04-21",34.4042,34.5972,34.0857,34.4331,45900.0],["2025-04-22",34.6454,35.099,34.4331,35.0122,93600.0],["2025-04-23",34.9639,35.2052,33.8444,34.4138,72400.0],["2025-04-24",34.327,34.327,33.8251,33.9216,52300.0],["2025-04-25",33.6418,33.6611,33.0434,33.5646,51200.0],["2025-04-28",33.4488,33.5067,32.9855,33.3716,36200.0],["2025-04-29",33.2075,34.2594,33.2075,34.1629,57500.0],["2025-04-30",34.1919,34.1919,33.5742,33.9699,62500.0],["2025-05-01",34.0568,34.0568,33.1593,33.7286,54000.0],["2025-05-02",33.9409,33.9699,33.4102,33.8734,66000.0],["2025-05-05",33.6418,33.6418,33.1593,33.3716,43500.0],["2025-05-06",33.1593,34.0278,33.0048,33.8444,57000.0],["2025-05-07",33.6032,33.8734,31.9722,32.0205,81700.0],["2025-05-08",32.0012,32.1749,31.2871,31.5476,72700.0],["2025-05-09",31.4704,31.731,31.2581,31.6441,61700.0],["2025-05-12",31.5476,31.6055,30.8431,30.9782,84200.0],["2025-05-13",31.123,31.2581,30.8528,31.1519,107800.0],["2025-05-14",31.1519,31.1712,30.1193,30.5633,88300.0],["2025-05-15",30.8624,31.509,30.7563,31.4897,79000.0],["2025-05-16",31.4897,31.9626,31.4897,31.7406,86500.0],["2025-05-19",31.7117,32.4065,31.5573,32.2907,53200.0],["2025-05-20",32.1749,32.532,32.1556,32.2521,34100.0],["2025-05-21",31.9915,32.3583,31.5283,31.9433,51600.0],["2025-05-22",31.702,31.7599,31.2098,31.3353,51200.0],["2025-05-23",31.3353,31.6924,31.094,31.4897,44400.0],["2025-05-27",31.5573,31.8854,31.4222,31.7503,44200.0],["2025-05-28",31.6152,31.6248,31.0361,31.1326,53700.0],["2025-05-29",31.0458,31.5766,31.0361,31.3643,67000.0],["2025-05-30",31.4125,31.7406,30.8624,31.5187,149600.0],["2025-06-02",31.4994,31.9047,31.1712,31.316,62300.0],["2025-06-03",31.2774,31.3836,30.9975,31.2581,50600.0],["2025-06-04",31.3546,31.3546,30.708,30.9493,101200.0],["2025-06-05",30.8624,31.0554,30.5536,30.6791,73000.0],["2025-06-06",30.7949,31.0844,30.6598,30.7756,71500.0],["2025-06-09",30.6887,31.1037,30.4668,31.0651,64800.0],["2025-06-10",31.2388,31.7406,31.2388,31.538,61300.0],["2025-06-11",31.7117,31.9626,31.4801,31.4994,48000.0],["2025-06-12",31.4994,31.5959,31.1712,31.5283,48900.0],["2025-06-13",31.3739,31.4608,31.094,31.1519,53400.0],["2025-06-16",31.1809,31.3257,30.7563,30.901,56400.0],["2025-06-17",30.7273,31.094,30.3509,30.9686,112900.0],["2025-06-18",30.9203,31.3257,30.7563,30.9493,99900.0],["2025-06-20",31.1423,31.3836,30.5343,30.6115,225000.0],["2025-06-23",30.6405,31.6538,30.6405,31.6538,109500.0],["2025-06-24",31.7503,31.7985,31.3064,31.4704,98800.0],["2025-06-25",31.3257,31.3257,30.5247,30.6501,55900.0],["2025-06-26",30.5536,30.9782,30.3992,30.9589,97500.0],["2025-06-27",30.8817,31.3739,30.5729,30.7273,202700.0],["2025-06-30",30.8527,30.9207,30.2405,30.7069,146300.0],["2025-07-01",30.6875,31.7855,30.5903,31.4066,83200.0],["2025-07-02",31.494,31.6106,31.1345,31.2122,75300.0],["2025-07-03",31.2414,31.4843,31.115,31.426,35100.0],["2025-07-07",31.1539,31.4454,30.9693,30.9984,69000.0],["2025-07-08",31.0956,31.3288,30.6097,31.0762,123400.0],["2025-07-09",31.0665,31.5329,30.9887,31.4843,60600.0],["2025-07-10",31.3094,31.7272,31.2219,31.2997,66600.0],["2025-07-11",31.0665,31.6203,30.8235,30.911,66000.0],["2025-07-14",30.911,31.4649,30.911,31.4357,73800.0],["2025-07-15",31.358,31.5329,30.3182,30.3279,78900.0],["2025-07-16",30.3862,30.7847,30.1433,30.221,107400.0],["2025-07-17",30.2793,30.7555,30.2793,30.3571,115100.0],["2025-07-18",30.532,30.8332,30.221,30.2988,95600.0],["2025-07-21",30.3182,30.5806,30.1239,30.1627,121900.0],["2025-07-22",30.153,31.0956,30.153,30.7749,168700.0],["2025-07-23",30.8624,30.8624,30.2308,30.4154,79600.0],["2025-07-24",30.221,30.3474,30.1239,30.1336,80200.0],["2025-07-25",30.1336,30.2696,29.5991,29.706,116400.0],["2025-07-28",29.7352,29.7643,29.259,29.2979,89000.0],["2025-07-29",29.3853,29.8226,29.2979,29.8129,91800.0],["2025-07-30",29.8129,30.2988,29.7643,29.8226,99100.0],["2025-07-31",29.7935,29.8324,29.1521,29.4048,124800.0],["2025-08-01",29.7157,30.1725,29.502,29.5894,141800.0],["2025-08-04",29.5505,29.9684,29.5214,29.8129,89600.0],["2025-08-05",29.6963,29.7352,29.2299,29.3076,111800.0],["2025-08-06",29.3562,29.7838,29.2202,29.7157,69800.0],["2025-08-07",29.8032,30.0947,29.5797,30.0073,89200.0],["2025-08-08",30.1239,30.2113,29.706,30.0558,84600.0],["2025-08-11",30.0558,30.4834,29.6866,30.0461,98100.0],["2025-08-12",30.153,31.1636,29.5603,30.9498,188400.0],["2025-08-13",30.9401,31.0956,30.2793,30.3571,133900.0],["2025-08-14",30.3279,30.3279,29.6963,29.8032,101600.0],["2025-08-15",29.8809,30.1142,29.5797,30.0364,169500.0],["2025-08-18",30.0267,30.1725,29.5991,29.8421,96500.0],["2025-08-19",29.8907,30.4057,29.638,30.3474,90800.0],["2025-08-20",30.5903,30.7749,29.9878,30.1725,93200.0],["2025-08-21",30.0947,30.2599,29.9684,30.1822,64500.0],["2025-08-22",30.4154,30.9401,30.3085,30.843,93400.0],["2025-08-25",30.8624,30.8624,30.3085,30.3182,78000.0],["2025-08-26",30.3182,30.3182,29.9101,30.1433,481200.0],["2025-08-27",30.0947,30.5903,29.9684,30.3862,94800.0],["2025-08-28",30.4737,30.5028,29.9587,30.153,73700.0],["2025-08-29",30.2405,30.3862,30.1239,30.1919,89000.0],["2025-09-02",30.1627,30.3085,29.4242,29.4922,94400.0],["2025-09-03",29.4339,29.7935,29.1521,29.5603,153200.0],["2025-09-04",29.6477,29.8809,29.502,29.8712,68900.0],["2025-09-05",29.9878,30.221,29.7838,30.1336,95800.0],["2025-09-08",30.1822,30.1822,29.4631,29.57,90900.0],["2025-09-09",29.4825,29.8226,29.4825,29.8129,103900.0],["2025-09-10",29.8323,30.0558,29.3368,29.6574,110800.0],["2025-09-11",29.6283,30.0947,29.6186,30.0753,72600.0],["2025-09-12",30.085,30.1822,29.7838,29.9878,96800.0],["2025-09-15",29.9878,30.0753,29.3853,29.5505,95600.0],["2025-09-16",29.5117,29.6866,29.2299,29.2785,66900.0],["2025-09-17",29.3853,29.949,29.3853,29.5894,123800.0],["2025-09-18",29.5603,29.8615,29.3951,29.774,83700.0],["2025-09-19",29.774,29.9587,29.6088,29.8129,428800.0],["2025-09-22",29.7449,30.0073,29.5991,29.8809,148300.0],["2025-09-23",29.9101,30.3182,29.7546,30.2308,73900.0],["2025-09-24",30.153,30.2891,29.9004,30.0073,82600.0],["2025-09-25",30.0267,30.3377,29.6088,29.6283,77600.0],["2025-09-26",29.6283,30.0267,29.6283,29.8809,76800.0],["2025-09-29",29.8518,29.9878,29.4728,29.5603,77300.0],["2025-09-30",29.618,29.8431,29.5789,29.7746,86700.0],["2025-10-01",29.6865,29.6865,29.2852,29.3146,110400.0],["2025-10-02",29.3146,29.5397,29.0503,29.5397,171400.0],["2025-10-03",29.5593,30.0389,29.3635,29.432,87000.0],["2025-10-06",29.4125,29.6376,29.3537,29.5789,79400.0],["2025-10-07",29.5299,29.8921,29.3733,29.7257,98000.0],["2025-10-08",29.7355,30.0585,29.6963,30.0193,72700.0],["2025-10-09",29.9802,30.3423,29.8236,30.1466,57100.0],["2025-10-10",30.2053,30.5087,30.0095,30.3619,79900.0],["2025-10-13",30.3717,30.5772,29.6376,29.9019,66800.0],["2025-10-14",29.9019,30.2934,29.9019,30.1074,79600.0],["2025-10-15",30.078,30.587,29.9997,30.4793,77400.0],["2025-10-16",30.45,30.773,30.3423,30.5283,99800.0],["2025-10-17",30.5283,30.6751,30.2444,30.4696,48600.0],["2025-10-20",30.6555,31.7909,30.5087,31.7713,96100.0],["2025-10-21",31.7713,31.7713,30.91,31.4288,113800.0],["2025-10-22",31.4973,31.8301,31.0862,31.5364,63400.0],["2025-10-23",31.7322,31.8007,31.1351,31.6245,88500.0],["2025-10-24",31.6245,31.7909,31.2428,31.3505,44000.0],["2025-10-27",31.2819,32.0943,30.9198,31.9279,140800.0],["2025-10-28",31.742,31.9769,31.1547,31.7713,137100.0],["2025-10-29",31.5952,31.693,30.0976,30.2444,86100.0],["2025-10-30",30.2542,30.6262,29.9606,30.2151,109800.0],["2025-10-31",29.9508,30.5087,29.6963,30.4108,138000.0],["2025-11-03",30.3423,30.587,29.755,30.5576,103500.0],["2025-11-04",30.5576,31.7811,30.5576,31.7028,192400.0],["2025-11-05",31.6637,32.0552,31.4385,31.7518,112300.0],["2025-11-06",31.7909,32.5348,31.4679,31.7615,103900.0],["2025-11-07",31.8594,32.065,31.1351,31.3896,71400.0],["2025-11-10",31.3407,31.6343,31.0177,31.2722,69500.0],["2025-11-11",31.4288,31.9475,31.0275,31.5071,76100.0],["2025-11-12",31.3602,31.5854,31.0862,31.2819,59200.0],["2025-11-13",31.2036,31.6637,31.2036,31.4288,89700.0],["2025-11-14",31.4581,31.7126,30.9296,31.5169,89600.0],["2025-11-17",31.3602,31.7028,31.1253,31.2624,48400.0],["2025-11-18",31.3602,31.419,30.8611,30.9785,72700.0],["2025-11-19",30.9785,31.0666,30.4206,30.4598,81000.0],["2025-11-20",30.6457,30.8219,30.2738,30.5283,68200.0],["2025-11-21",30.5185,31.3994,30.4304,31.2428,97000.0],["2025-11-24",31.0666,31.0666,30.6457,30.9394,53100.0],["2025-11-25",31.1058,31.6147,31.0372,31.4875,79100.0],["2025-11-26",31.4875,32.1041,31.4875,31.9475,78800.0],["2025-11-28",32.0062,32.0062,31.6147,31.9377,47600.0],["2025-12-01",31.5658,31.8986,31.3407,31.5658,74900.0],["2025-12-02",31.6147,31.8105,31.1939,31.37,41300.0],["2025-12-03",31.5462,31.8399,31.2624,31.7518,56900.0],["2025-12-04",31.7518,32.0845,31.4973,31.8105,65400.0],["2025-12-05",31.7811,32.7599,31.6441,32.4369,140800.0],["2025-12-08",32.4467,32.4565,31.8594,31.9573,69300.0],["2025-12-09",32.0356,32.6131,31.8301,31.9377,69600.0],["2025-12-10",31.9475,32.5054,31.8105,32.2411,147800.0],["2025-12-11",32.3097,32.8578,32.2412,32.5935,75100.0],["2025-12-12",32.7208,33.1416,32.4956,32.7697,64300.0],["2025-12-15",32.848,33.2591,32.4075,33.0829,131100.0],["2025-12-16",33.0438,33.1221,32.7305,33.034,90200.0],["2025-12-17",33.034,33.4059,32.9361,33.1906,68000.0],["2025-12-18",33.3472,33.5723,33.1318,33.3863,85100.0],["2025-12-19",33.2493,33.2689,32.202,32.2705,244900.0],["2025-12-22",32.1726,32.5446,32.065,32.1531,85900.0],["2025-12-23",32.0356,32.2216,31.8888,31.9769,59600.0],["2025-12-24",32.0943,32.2901,31.8203,32.0062,33000.0],["2025-12-26",32.1139,32.1629,31.7126,31.7518,49900.0],["2025-12-29",31.7518,32.1041,31.7518,31.8692,59800.0],["2025-12-30",31.8007,32.0552,31.5658,31.6049,48700.0],["2025-12-31",31.6818,31.8396,31.3467,31.3861,44300.0],["2026-01-02",31.3368,31.5537,31.0608,31.258,72900.0],["2026-01-05",31.0707,31.3467,30.9425,31.0411,74100.0],["2026-01-06",30.9228,31.2481,30.8637,31.1988,83600.0],["2026-01-07",31.2185,31.4748,30.8045,31.1101,62400.0],["2026-01-08",31.0608,31.9283,31.0608,31.6227,68200.0],["2026-01-09",31.6818,31.7804,31.327,31.6523,79600.0],["2026-01-12",31.7804,32.5394,31.6424,32.3324,70100.0],["2026-01-13",32.3423,32.5493,32.0466,32.5197,41500.0],["2026-01-14",32.5493,33.4365,32.5296,33.2787,78900.0],["2026-01-15",33.2492,33.6435,33.0914,33.3182,61800.0],["2026-01-16",33.1802,33.5646,33.052,33.4562,71200.0],["2026-01-20",33.2689,33.2787,32.8154,32.9633,47000.0],["2026-01-21",32.983,33.4463,32.7169,33.1604,63200.0],["2026-01-22",33.1604,33.604,33.0027,33.4463,67200.0],["2026-01-23",33.3872,33.3872,32.5887,32.707,34400.0],["2026-01-26",32.8253,33.259,32.7464,32.7661,43700.0],["2026-01-27",32.7661,33.0619,32.5394,32.9633,38000.0],["2026-01-28",32.9534,33.0717,32.1451,32.1944,73000.0],["2026-01-29",32.224,32.7366,32.1846,32.3817,115500.0],["2026-01-30",32.2733,33.121,32.1057,33.1013,86500.0],["2026-02-02",33.1604,33.328,32.8056,32.9337,83700.0],["2026-02-03",32.8056,33.4562,32.5887,32.7267,81800.0],["2026-02-04",32.9042,32.9042,32.0071,32.0268,89800.0],["2026-02-05",32.1353,32.638,32.0367,32.0663,130900.0],["2026-02-06",32.2043,32.4211,31.3368,31.3565,92800.0],["2026-02-09",31.3861,31.6523,30.8834,31.6227,83900.0],["2026-02-10",31.6128,32.2733,31.5833,32.0761,57900.0],["2026-02-11",32.0958,32.1254,31.6325,31.7508,56600.0],["2026-02-12",31.9973,32.6183,31.7015,32.3521,71700.0],["2026-02-13",32.5197,33.0717,32.2338,33.0027,53800.0],["2026-02-17",33.1506,33.328,32.8154,32.8647,57300.0],["2026-02-18",32.7366,32.7563,32.3127,32.3226,76600.0],["2026-02-19",32.3028,32.7267,32.2141,32.3817,168600.0],["2026-02-20",32.5296,32.6873,32.086,32.2634,69000.0],["2026-02-23",32.3719,33.1999,32.3719,32.5789,64800.0],["2026-02-24",32.6577,32.6577,32.2634,32.4704,68300.0],["2026-02-25",32.5099,32.9042,32.0663,32.8943,61300.0],["2026-02-26",32.7169,32.845,32.4606,32.5197,134400.0],["2026-02-27",32.617,33.0438,32.4482,32.6368,53600.0],["2026-03-02",32.2795,32.9545,32.2795,32.8453,77800.0],["2026-03-03",32.5872,33.1828,32.21,33.0041,83500.0],["2026-03-04",33.1232,33.5103,32.746,33.0637,83600.0],["2026-03-05",32.7857,32.885,32.3093,32.3589,86300.0],["2026-03-06",32.0711,32.4681,31.8328,32.4582,116100.0],["2026-03-09",32.3093,32.3986,31.8626,32.2497,87600.0],["2026-03-10",31.9619,32.1505,31.4358,31.4953,132600.0],["2026-03-11",31.406,31.4259,30.6516,30.8402,149300.0],["2026-03-12",30.6616,31.3068,30.5921,31.0685,151600.0],["2026-03-13",31.3068,31.3068,30.8799,31.2373,141200.0],["2026-03-16",31.4656,31.5549,30.8204,31.3167,157700.0],["2026-03-17",31.406,31.545,30.87,30.9196,149500.0],["2026-03-18",30.7707,30.8402,29.659,29.927,219900.0],["2026-03-19",29.9767,30.066,29.6392,30.0164,200400.0],["2026-03-20",30.0461,30.195,29.53,29.6491,1250100.0],["2026-03-23",30.1256,30.5524,29.6094,30.1355,388900.0],["2026-03-24",30.0164,30.5921,29.8476,29.9767,145300.0],["2026-03-25",30.2149,30.2149,29.4704,29.9469,153200.0],["2026-03-26",29.8675,30.4432,29.8675,30.2447,120100.0],["2026-03-27",30.0958,30.3439,29.8973,30.0064,149600.0],["2026-03-30",30.0164,30.6814,29.9767,30.6318,133100.0],["2026-03-31",30.7013,30.7509,30.1156,30.2248,116800.0],["2026-04-01",30.1256,30.8204,30.0263,30.741,129000.0],["2026-04-02",30.6616,31.138,30.6219,31.0586,94700.0],["2026-04-06",31.0387,31.0387,30.8204,30.9196,82400.0],["2026-04-07",30.9891,31.4159,30.8502,31.2273,98200.0],["2026-04-08",31.4259,31.6145,30.8402,31.3663,101500.0],["2026-04-09",31.1182,32.1008,31.1182,32.081,148900.0],["2026-04-10",32.0512,32.2497,31.9519,32.0413,78300.0],["2026-04-13",31.9916,32.0115,31.0387,31.1579,88200.0],["2026-04-14",31.0685,31.3266,30.7707,31.2174,87700.0],["2026-04-15",31.0685,31.0685,30.5921,30.6119,92400.0],["2026-04-16",28.2892,30.2248,28.051,29.937,734800.0],["2026-04-17",30.473,30.473,29.6789,29.8575,258400.0],["2026-04-20",29.8178,30.334,29.8178,30.0263,197400.0],["2026-04-21",29.9767,30.1454,29.1925,29.6292,431400.0],["2026-04-22",29.6193,29.7881,29.2421,29.3612,164100.0],["2026-04-23",29.5498,30.1553,29.5498,29.9568,132300.0],["2026-04-24",29.8079,30.0561,29.3017,29.3315,134000.0],["2026-04-27",29.6292,29.9171,29.3215,29.5201,222400.0],["2026-04-28",29.8178,29.937,29.3811,29.5201,130700.0],["2026-04-29",29.3315,29.4009,28.7756,28.8848,194400.0],["2026-04-30",28.9642,29.0932,28.5076,28.8054,194000.0],["2026-05-01",28.8451,29.0238,28.6366,28.9344,147100.0],["2026-05-04",29.1131,29.2521,28.6863,28.9245,143400.0],["2026-05-05",29.0635,29.4009,28.8947,28.8947,133200.0],["2026-05-06",28.9146,29.0337,28.319,28.7955,152700.0],["2026-05-07",28.7061,29.0535,28.4878,28.9642,114400.0],["2026-05-08",28.9841,29.4605,28.9841,29.4009,169400.0],["2026-05-11",29.5101,29.5598,29.2124,29.3414,146100.0],["2026-05-12",29.391,29.7087,29.3116,29.3612,131200.0],["2026-05-13",29.1429,29.3315,28.9443,29.3315,121500.0],["2026-05-14",29.3414,29.5498,29.0734,29.0932,98300.0],["2026-05-15",29.0535,29.2124,28.7855,28.8649,130000.0],["2026-05-18",28.9344,29.3612,28.8649,29.0734,120100.0],["2026-05-19",29.0337,29.3414,28.8451,29.0535,79200.0],["2026-05-20",29.0337,29.4903,28.8451,29.262,165200.0],["2026-05-21",29.1826,29.6491,29.0039,29.5796,109600.0],["2026-05-22",29.5796,29.7484,29.4307,29.6491,140800.0],["2026-05-26",29.6491,29.8575,29.3712,29.7087,114100.0],["2026-05-27",29.6292,30.066,29.6094,29.7087,73700.0],["2026-05-28",29.659,29.8575,29.4506,29.5697,99200.0],["2026-05-29",29.4208,29.7484,29.3712,29.6789,89400.0],["2026-06-01",29.4704,29.53,29.1131,29.3116,136800.0],["2026-06-02",29.2818,29.7384,29.1726,29.7087,88200.0],["2026-06-03",29.6789,29.8675,29.123,29.1429,120000.0],["2026-06-04",29.4109,29.669,29.1925,29.3811,74900.0],["2026-06-05",29.4506,30.205,29.4208,30.0561,119100.0],["2026-06-08",29.937,30.1256,29.4704,29.4704,85400.0],["2026-06-09",29.4804,30.334,29.4804,30.0362,103400.0],["2026-06-10",30.205,30.5623,30.0461,30.0461,137400.0],["2026-06-11",30.0461,30.2347,29.4407,29.4704,162700.0],["2026-06-12",29.8476,29.9568,29.4307,29.7384,91200.0],["2026-06-15",29.6987,29.9072,29.3712,29.6193,101000.0],["2026-06-16",29.7484,30.0064,29.3513,29.6193,88300.0],["2026-06-17",29.4903,29.5598,29.1826,29.3414,130500.0],["2026-06-18",29.8774,29.9469,29.2024,29.3116,241600.0],["2026-06-22",29.1528,29.53,29.1528,29.2818,175400.0],["2026-06-23",29.5697,30.0858,29.4109,29.9866,112700.0],["2026-06-24",30.1553,30.3241,30.0164,30.205,84600.0],["2026-06-25",30.205,30.3737,29.7087,30.1156,116700.0],["2026-06-26",30.3042,30.6715,30.205,30.5325,659300.0],["2026-06-29",30.4531,30.6715,30.2149,30.602,132800.0],["2026-06-30",30.66,30.88,30.4,30.65,96800.0],["2026-07-01",30.64,31.16,30.62,30.92,97700.0],["2026-07-02",30.89,31.62,30.89,31.42,121200.0],["2026-07-06",31.42,31.42,30.64,30.79,114700.0],["2026-07-07",31.0,31.57,30.37,30.51,392000.0],["2026-07-08",30.51,30.675,29.97,30.0,620353.0],["2026-07-09",30.16,30.385,29.47,30.29,321037.661915],["2026-07-10",30.39,30.89,30.39,30.6,214190.545706],["2026-07-13",30.78,31.03,30.61,30.97,159603.791966],["2026-07-14",30.97,31.3449,30.91,31,113126.080797],["2026-07-15",30.91,31.14,30.32,30.35,148872.826245],["2026-07-16",30.35,31.32,30.22,31.31,187002.44808],["2026-07-17",31.48,31.85,31.2,31.45,140434.269413],["2026-07-20",31.45,31.8,31.04,31.26,99755.460854],["2026-07-21",31,31.06,30.6,30.66,131427.742737],["2026-07-22",30.7,31.1594,30.7,31.06,77253.156496],["2026-07-23",30.81,31.1664,30.63,31.06,124928.482768],["2026-07-24",31.21,31.43,31,31.13,138869.85549],["2026-07-27",31.35,31.455,30.76,30.94,107967.319095],["2026-07-28",31.19,32.09,31.19,31.91,125034.165461],["2026-07-29",31.96,32.18,31.29,31.55,147811.954803],["2026-07-30",31.55,31.685,30.8,30.91,109424.783141],["2026-07-31",30.83,31.2508,30.765,30.97,116604.370333],["2026-08-03",31,31.46,30.75,30.81,116354.853384],["2026-08-04",30.77,31.03,30.37,30.99,106502.779312],["2026-08-05",31.07,31.07,30.54,30.82,79503.317473],["2026-08-06",31.33,31.75,30.96,31.61,150251.910709],["2026-08-07",31.38,31.805232,31.125,31.7,199032.705068],["2026-08-10",31.61,31.6999,31.2,31.425,17795.481963],["2026-08-11",32.02,32.62,31.15,32.5,167167.969908],["2026-08-12",32.47,32.57,32.23,32.54,121838.071934],["2026-08-13",32.63,33,32.63,33,111786.192369],["2026-08-19",33.54,33.9,33.48,33.84,96733.038799],["2026-08-20",33.58,34.38,33.39,34.2,86695.576564],["2026-08-21",34.23,34.3899,33.5,34.03,79152.601874],["2026-08-24",34.03,34.81,33.98,34.58,175382.6024],["2026-08-25",34.46,34.47,33.96,34.29,149977.841996],["2026-08-26",34.36,34.4233,34.05,34.19,81382.712981],["2026-08-27",33.88,34.035,33.63,33.71,109923.412374],["2026-08-28",33.81,34.14,33.77,34.12,136724.078139],["2026-08-31",33.87,34.23,33.73,34.08,103791.605389],["2026-09-01",34.09,34.1599,33.775,34.13,79968.326245],["2026-09-03",34.3,34.43,34.1,34.34,81976.977209],["2026-09-04",34.11,34.27,34.03,34.05,69344.052514],["2026-09-08",34.09,34.27,33.82,34.17,137655.773769],["2026-09-09",34.1,34.165,33.48,33.69,101451.348486],["2026-09-10",33.71,33.7732,33.32,33.35,131651.827912],["2026-09-11",33.35,33.72,33,33.17,133888.736194],["2026-09-14",33.25,33.55,32.99,33.06,160825.147239],["2026-09-15",33.07,33.48,32.68,32.87,154577.007318],["2026-09-16",32.77,33.13,32.73,32.99,157576.253856],["2026-09-17",32.97,33.34,32.87,33.04,79827.235071],["2026-09-18",32.88,32.88,32.2201,32.69,355412.066662],["2026-09-21",32.56,32.6,32.12,32.19,115343.157357],["2026-09-22",32.18,32.5399,31.551,31.59,117849.323408]]}