{"t":"CAMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-28",6.0239,6.4873,4.1704,5.5605,4252900.0],["2000-07-31",5.7922,5.908,5.3868,5.6184,876100.0],["2000-08-01",5.6184,6.0239,5.5895,5.908,267400.0],["2000-08-02",5.966,6.2556,5.5605,6.1397,239700.0],["2000-08-03",6.1977,6.1977,5.8501,5.908,98400.0],["2000-08-04",6.3714,6.3714,5.7922,5.908,120200.0],["2000-08-07",6.4293,7.1823,6.0239,6.5452,439400.0],["2000-08-08",7.0665,7.0665,6.2556,6.3714,202200.0],["2000-08-09",6.4293,6.5452,6.3135,6.4873,89700.0],["2000-08-10",6.6031,6.6031,6.2556,6.2556,32500.0],["2000-08-11",6.1977,6.3135,6.0818,6.0818,81100.0],["2000-08-14",6.1108,8.0512,6.1108,7.1968,669400.0],["2000-08-15",7.1823,7.5299,6.7769,7.0086,232300.0],["2000-08-16",6.9506,7.2403,6.8348,7.1823,141600.0],["2000-08-17",7.2982,7.2982,6.2556,6.2556,276700.0],["2000-08-18",6.4873,6.9506,6.3714,6.8348,97300.0],["2000-08-21",6.5452,7.1823,6.3714,6.8348,134400.0],["2000-08-22",7.0665,7.5878,6.4873,7.1244,229200.0],["2000-08-23",7.1244,7.9932,6.661,7.8195,966500.0],["2000-08-24",8.2249,8.4566,7.4719,8.3408,365900.0],["2000-08-25",8.5145,8.7173,7.8774,8.167,229600.0],["2000-08-28",8.3408,8.5725,8.1091,8.2249,249300.0],["2000-08-29",8.2539,8.3408,7.8774,8.1091,136600.0],["2000-08-30",8.3408,8.5725,8.1091,8.3408,152300.0],["2000-08-31",8.4566,9.2675,8.3408,8.8042,244000.0],["2000-09-01",8.92,10.5418,8.891,10.2522,346600.0],["2000-09-05",10.426,10.6577,9.7309,9.7888,396700.0],["2000-09-06",9.9047,10.1943,9.2675,9.3254,265900.0],["2000-09-07",9.4123,9.6151,9.2675,9.4992,132800.0],["2000-09-08",9.6151,9.6151,9.0358,9.0358,108600.0],["2000-09-11",9.0358,9.3254,8.7462,8.7607,152000.0],["2000-09-12",9.3254,9.4992,8.8042,8.8042,176200.0],["2000-09-13",8.7462,9.253,8.2249,8.6883,97800.0],["2000-09-14",9.1227,9.673,8.92,9.0938,150900.0],["2000-09-15",9.2675,9.4992,8.5725,8.92,42500.0],["2000-09-18",9.0358,9.0358,8.1091,8.3408,106800.0],["2000-09-19",8.2539,9.1517,8.1091,9.1517,125800.0],["2000-09-20",9.1806,9.1806,8.5725,8.7462,67000.0],["2000-09-21",9.2675,9.2675,8.5435,8.5435,94700.0],["2000-09-22",7.5299,8.7462,7.2982,8.7462,280300.0],["2000-09-25",8.7752,9.2675,8.5725,8.6014,169500.0],["2000-09-26",8.6883,8.6883,7.9353,8.3408,158300.0],["2000-09-27",8.3408,8.4566,7.4719,7.5878,276100.0],["2000-09-28",7.8774,7.9932,7.7036,7.9353,449800.0],["2000-09-29",7.9353,7.9932,7.7616,7.8195,38900.0],["2000-10-02",8.0512,8.3408,7.8195,7.8774,87300.0],["2000-10-03",8.167,8.3118,7.8195,7.8774,50500.0],["2000-10-04",8.0077,8.1091,7.7616,7.8774,161100.0],["2000-10-05",8.0656,8.1091,7.5299,7.6457,82400.0],["2000-10-06",7.8195,7.8195,6.8348,7.2403,99200.0],["2000-10-09",7.2403,7.2403,5.7343,6.3714,326300.0],["2000-10-10",6.3714,6.4873,5.8501,5.937,176200.0],["2000-10-11",6.0239,6.1977,5.966,6.1397,271200.0],["2000-10-12",6.3714,6.4873,6.0818,6.3135,178500.0],["2000-10-13",6.5452,6.6031,5.3868,5.6764,454600.0],["2000-10-16",6.0239,6.1977,5.908,6.0239,163500.0],["2000-10-17",6.1977,6.719,5.908,6.2556,92000.0],["2000-10-18",6.1397,6.6031,5.966,6.6031,103900.0],["2000-10-19",6.8348,7.414,6.8348,7.1823,71500.0],["2000-10-20",7.414,7.8774,7.2982,7.414,94700.0],["2000-10-23",7.4719,7.6457,7.3561,7.414,185300.0],["2000-10-24",7.414,7.8195,7.2982,7.2982,92000.0],["2000-10-25",7.1823,7.3561,6.3135,6.4873,40900.0],["2000-10-26",6.5162,6.8927,5.966,6.4293,54800.0],["2000-10-27",6.6031,6.661,6.3714,6.4873,41200.0],["2000-10-30",6.4873,6.4873,5.908,6.3714,86800.0],["2000-10-31",6.7045,7.5299,6.4873,7.414,173900.0],["2000-11-01",7.6457,7.9353,7.6457,7.7326,226900.0],["2000-11-02",7.9932,8.3987,7.8774,8.3408,160200.0],["2000-11-03",8.3987,8.92,8.2249,8.8042,136800.0],["2000-11-06",8.9779,8.9779,8.3408,8.3987,122300.0],["2000-11-07",8.4566,8.5725,7.8774,8.3987,119100.0],["2000-11-08",8.3987,8.3987,7.9353,7.9353,165100.0],["2000-11-09",7.7616,7.805,7.2982,7.5878,76100.0],["2000-11-10",7.414,7.5299,6.8927,7.0665,99900.0],["2000-11-13",6.6176,7.1823,6.6031,6.9506,78100.0],["2000-11-14",7.414,7.5878,7.0665,7.414,108300.0],["2000-11-15",7.3851,7.7036,7.3561,7.414,114800.0],["2000-11-16",7.3561,7.414,7.1823,7.1823,10900.0],["2000-11-17",7.3416,7.414,7.0665,7.0665,83700.0],["2000-11-20",7.3561,7.414,6.6031,6.719,48600.0],["2000-11-21",6.8348,6.9506,6.719,6.7769,13800.0],["2000-11-22",6.4293,6.6031,6.3135,6.4293,73300.0],["2000-11-24",6.8348,6.9796,6.661,6.9506,35500.0],["2000-11-27",6.8493,7.3561,6.7769,7.0665,131100.0],["2000-11-28",6.8927,6.8927,6.2556,6.4293,127100.0],["2000-11-29",6.5452,6.5452,6.1687,6.3714,67600.0],["2000-11-30",6.2556,6.3714,6.0818,6.0818,50300.0],["2000-12-01",6.4873,6.4873,6.2556,6.4293,41100.0],["2000-12-04",6.3135,6.4293,5.966,5.966,107400.0],["2000-12-05",6.3135,6.3714,6.1977,6.3135,162900.0],["2000-12-06",6.3135,6.3135,6.1977,6.1977,146800.0],["2000-12-07",6.1977,6.3714,6.1397,6.1397,130100.0],["2000-12-08",6.3714,6.4873,6.2556,6.3135,36600.0],["2000-12-11",6.4873,6.6031,6.3714,6.4873,148100.0],["2000-12-12",6.4873,6.6031,6.4293,6.5452,16600.0],["2000-12-13",6.4293,6.6031,6.4293,6.4873,96700.0],["2000-12-14",6.5452,6.6031,6.4873,6.5452,64500.0],["2000-12-15",6.6031,6.6031,6.1977,6.4293,41700.0],["2000-12-18",6.4728,6.6031,6.3714,6.4873,27900.0],["2000-12-19",6.5452,6.719,6.2556,6.4873,64300.0],["2000-12-20",6.1397,6.1687,5.3288,6.0239,73300.0],["2000-12-21",5.966,6.4873,5.908,6.4873,14000.0],["2000-12-22",6.4873,6.4873,6.0818,6.4293,24000.0],["2000-12-26",6.4873,6.6031,6.3714,6.5452,76900.0],["2000-12-27",6.4293,6.5452,5.7922,6.2556,17400.0],["2000-12-28",6.3714,6.6031,6.1977,6.4873,70700.0],["2000-12-29",6.4873,6.8348,6.4873,6.8348,103100.0],["2001-01-02",6.6176,6.8927,5.966,5.966,41600.0],["2001-01-03",5.8501,7.0086,5.7343,7.0086,47200.0],["2001-01-04",6.8348,6.8638,6.4873,6.6031,43300.0],["2001-01-05",6.6031,6.6031,6.1977,6.4293,33700.0],["2001-01-08",6.4873,6.4873,5.7922,5.966,40600.0],["2001-01-09",5.908,6.4293,5.908,6.2556,15700.0],["2001-01-10",6.3135,6.3714,6.1397,6.2556,34600.0],["2001-01-11",6.3714,6.4873,6.0818,6.1397,187500.0],["2001-01-12",6.0963,6.4873,6.0963,6.1977,63500.0],["2001-01-16",6.5452,6.5452,6.1977,6.2556,60800.0],["2001-01-17",6.5307,6.9506,6.4583,6.5452,174300.0],["2001-01-18",6.5452,6.6031,6.4873,6.5452,59000.0],["2001-01-19",6.5452,7.0665,6.5452,6.8348,75400.0],["2001-01-22",6.6031,6.7769,6.6031,6.719,55300.0],["2001-01-23",6.3714,6.661,6.3714,6.4873,46400.0],["2001-01-24",6.6031,7.0665,6.5452,6.9506,53900.0],["2001-01-25",6.9506,7.1244,6.8348,6.9506,33500.0],["2001-01-26",6.8348,7.0086,6.719,6.9506,16000.0],["2001-01-29",6.719,7.0086,6.719,6.9506,16900.0],["2001-01-30",7.0086,8.2249,6.8348,7.8774,201300.0],["2001-01-31",7.9353,7.9932,7.4719,7.8774,95600.0],["2001-02-01",7.9353,7.9932,7.5878,7.7616,76000.0],["2001-02-02",7.7616,7.7616,7.414,7.4719,52400.0],["2001-02-05",7.3561,7.7036,7.2403,7.7036,27100.0],["2001-02-06",7.6457,7.8774,7.6457,7.7036,6600.0],["2001-02-07",7.8195,7.8195,7.414,7.7036,22900.0],["2001-02-08",7.8195,7.8195,7.414,7.5299,52800.0],["2001-02-09",7.4719,7.5299,7.2982,7.4719,53000.0],["2001-02-12",7.414,7.5299,7.2403,7.4719,28600.0],["2001-02-13",7.4575,7.4719,7.4575,7.4719,4700.0],["2001-02-14",7.4285,7.4719,7.2403,7.4719,19500.0],["2001-02-15",7.414,8.1091,7.3561,8.1091,72600.0],["2001-02-16",7.7036,8.1091,7.6457,7.9353,13700.0],["2001-02-20",7.9932,7.9932,7.0665,7.6167,89500.0],["2001-02-21",7.3561,7.3561,6.719,6.9506,27100.0],["2001-02-22",6.8348,7.414,6.719,7.0086,21800.0],["2001-02-23",6.9651,7.0086,5.966,6.4293,117500.0],["2001-02-26",6.1397,6.3135,5.966,6.1397,59900.0],["2001-02-27",6.2266,6.2556,5.966,6.0239,44300.0],["2001-02-28",6.0239,6.2556,5.7343,6.1397,45700.0],["2001-03-01",6.1397,6.1397,5.966,6.0818,8100.0],["2001-03-02",5.966,6.0239,5.8501,6.0239,6200.0],["2001-03-05",5.908,6.0818,5.8791,5.908,17900.0],["2001-03-06",5.8646,6.0239,5.7343,5.7922,34000.0],["2001-03-07",5.7922,5.7922,5.4447,5.6184,54200.0],["2001-03-08",5.5605,5.575,5.213,5.213,12200.0],["2001-03-09",5.213,5.213,4.1704,4.7496,126000.0],["2001-03-12",4.7351,4.7496,4.4021,4.6338,62600.0],["2001-03-13",4.793,4.793,4.5179,4.6338,31100.0],["2001-03-14",4.5179,4.6048,4.2862,4.5179,23400.0],["2001-03-15",4.5179,4.6917,4.1704,4.1704,25300.0],["2001-03-16",4.4021,4.5179,3.9387,4.0835,37600.0],["2001-03-19",4.0545,4.0545,3.707,3.8808,27700.0],["2001-03-20",4.0545,4.3152,4.0545,4.2862,21900.0],["2001-03-21",4.4021,4.6917,4.1704,4.6917,73500.0],["2001-03-22",4.4021,4.6048,4.4021,4.5758,9800.0],["2001-03-23",4.9234,4.9234,4.5758,4.7496,56200.0],["2001-03-26",4.8655,4.8655,4.46,4.46,13700.0],["2001-03-27",4.46,4.6048,4.4021,4.4021,4600.0],["2001-03-28",4.431,4.6338,4.1704,4.1704,14100.0],["2001-03-29",4.2138,4.2283,4.1704,4.2283,10400.0],["2001-03-30",4.1993,4.2862,4.1993,4.2862,3300.0],["2001-04-02",4.5179,4.5179,4.1704,4.1704,20400.0],["2001-04-03",4.1125,4.6338,3.9387,4.1704,16800.0],["2001-04-04",4.0545,4.4021,4.0545,4.2862,3400.0],["2001-04-05",4.2862,4.5179,4.2862,4.5179,2400.0],["2001-04-06",4.5179,4.5179,4.1704,4.2862,7700.0],["2001-04-09",4.4113,4.4206,3.707,4.0777,33900.0],["2001-04-10",4.1704,4.3557,4.1704,4.3557,36000.0],["2001-04-11",4.3557,4.4021,4.3094,4.3557,71500.0],["2001-04-12",4.3094,4.4206,4.1333,4.2167,11500.0],["2001-04-16",4.365,4.365,3.9016,3.9943,17000.0],["2001-04-17",3.8924,4.0592,3.8924,3.9016,15800.0],["2001-04-18",4.1055,4.2909,3.985,4.124,59300.0],["2001-04-19",4.1055,4.2167,3.9387,4.1704,95200.0],["2001-04-20",4.3094,4.3557,4.0128,4.1704,69300.0],["2001-04-23",4.1982,4.1982,3.9758,4.0128,49200.0],["2001-04-24",4.0777,4.0777,3.985,3.985,124400.0],["2001-04-25",4.124,4.2538,3.8924,3.9758,14800.0],["2001-04-26",4.0314,4.0684,3.707,3.9943,119900.0],["2001-04-27",3.9665,4.0777,3.8738,3.9387,8300.0],["2001-04-30",4.0499,4.3094,3.846,4.2353,45400.0],["2001-05-01",4.2631,4.3279,4.087,4.3094,27000.0],["2001-05-02",4.3557,4.7542,4.3094,4.7079,105500.0],["2001-05-03",4.6894,4.6894,4.2167,4.4484,26000.0],["2001-05-04",4.4948,4.4948,4.0684,4.1704,68500.0],["2001-05-07",4.2538,4.3279,3.8182,3.9387,112400.0],["2001-05-08",4.0406,4.3187,4.0128,4.0314,173200.0],["2001-05-09",4.0684,4.3557,4.0036,4.1426,78200.0],["2001-05-10",4.4484,4.4948,4.2167,4.4299,112600.0],["2001-05-11",4.504,4.9396,4.4762,4.8284,145500.0],["2001-05-14",4.9118,4.9767,4.4577,4.5874,103000.0],["2001-05-15",4.5411,4.6338,4.504,4.5411,26000.0],["2001-05-16",4.504,4.6338,4.4484,4.4762,41600.0],["2001-05-17",4.5874,5.1064,4.5411,5.1064,74500.0],["2001-05-18",5.1249,5.44,5.0508,5.162,195300.0],["2001-05-21",5.3659,6.1073,5.0971,5.9776,125600.0],["2001-05-22",6.0424,6.3019,5.9312,6.2092,132100.0],["2001-05-23",6.1166,6.1166,5.8663,6.0239,79900.0],["2001-05-24",5.6903,5.9312,5.6903,5.8849,40100.0],["2001-05-25",5.7088,6.0332,5.7088,5.9312,41600.0],["2001-05-29",5.9312,6.0239,5.4956,5.5605,256800.0],["2001-05-30",5.6161,5.7459,5.2825,5.5327,51900.0],["2001-05-31",5.3288,5.6625,5.2825,5.6532,54400.0],["2001-06-01",5.5605,5.6347,5.5234,5.6347,29800.0],["2001-06-04",5.6254,5.9127,5.5605,5.8849,25000.0],["2001-06-05",5.9312,5.9312,5.6347,5.6717,15300.0],["2001-06-06",5.6717,6.3019,5.6717,6.2556,100100.0],["2001-06-07",6.2185,6.719,6.2185,6.5336,169600.0],["2001-06-08",6.4873,6.4873,6.1629,6.3575,25700.0],["2001-06-11",6.4873,6.4873,5.8941,6.1722,21700.0],["2001-06-12",6.0702,6.1629,5.7459,6.0702,15400.0],["2001-06-13",5.7922,5.7922,5.3381,5.4771,418100.0],["2001-06-14",5.4956,5.4956,4.9581,4.9581,25300.0],["2001-06-15",4.884,5.2084,4.606,4.9118,36800.0],["2001-06-18",5.0045,5.301,4.9118,5.0415,14600.0],["2001-06-19",5.0508,5.2362,4.9952,4.9952,14000.0],["2001-06-20",4.8655,4.8655,4.7728,4.7913,23900.0],["2001-06-21",4.8191,4.9581,4.8191,4.9581,14200.0],["2001-06-22",5.0971,5.0971,4.6801,4.782,27700.0],["2001-06-25",4.9952,4.9952,4.4484,4.7079,40200.0],["2001-06-26",4.6338,4.7264,4.6338,4.7264,27300.0],["2001-06-27",4.6894,4.9118,4.6338,4.7264,438900.0],["2001-06-28",4.8655,4.8655,4.643,4.7728,119000.0],["2001-06-29",4.8191,4.8191,4.6152,4.7172,58200.0],["2001-07-02",4.7172,4.8469,4.7172,4.8469,22300.0],["2001-07-03",4.8747,4.8933,4.6986,4.7728,17700.0],["2001-07-05",4.8006,4.8933,4.6708,4.8562,15600.0],["2001-07-06",4.7357,4.8655,4.6338,4.8655,43800.0],["2001-07-09",4.8098,4.8469,4.606,4.782,31000.0],["2001-07-10",4.6801,4.8191,4.6801,4.7357,23800.0],["2001-07-11",4.6894,4.9118,4.6894,4.745,37500.0],["2001-07-12",4.9118,4.9118,4.6338,4.643,64500.0],["2001-07-13",4.606,4.7728,4.606,4.6894,18700.0],["2001-07-16",4.782,4.782,4.6338,4.6338,14200.0],["2001-07-17",4.5967,4.643,4.5874,4.643,18400.0],["2001-07-18",4.6338,4.6338,4.5504,4.6338,117600.0],["2001-07-19",4.5504,4.7264,4.5504,4.6245,9000.0],["2001-07-20",4.6245,4.6338,4.4484,4.5226,79000.0],["2001-07-23",4.4669,4.5411,4.3557,4.365,31800.0],["2001-07-24",4.3557,4.4484,4.2445,4.3094,70000.0],["2001-07-25",4.2353,4.2909,4.226,4.226,20500.0],["2001-07-26",4.2167,4.6338,4.1982,4.6338,18400.0],["2001-07-27",4.6338,4.6338,4.3557,4.3557,12200.0],["2001-07-30",4.5782,4.5782,4.4206,4.4484,53000.0],["2001-07-31",4.5689,4.8655,4.4484,4.8191,31700.0],["2001-08-01",4.4948,5.0601,4.4948,4.9674,597400.0],["2001-08-02",4.9025,4.9118,4.6894,4.7264,12100.0],["2001-08-03",4.9952,5.1898,4.9581,4.9581,125200.0],["2001-08-06",4.8655,5.1898,4.5874,4.5967,36500.0],["2001-08-07",4.6338,4.7728,4.5504,4.6338,42800.0],["2001-08-08",4.8655,4.8655,4.5689,4.7264,39700.0],["2001-08-09",4.7264,4.7264,4.5874,4.6338,11400.0],["2001-08-10",4.5874,4.5874,4.5504,4.5689,6500.0],["2001-08-13",4.5689,4.6523,4.2631,4.6338,47000.0],["2001-08-14",4.6338,4.6338,4.5411,4.6338,24200.0],["2001-08-15",4.6245,4.6338,4.5411,4.5596,33300.0],["2001-08-16",4.5318,4.5318,4.2816,4.504,16100.0],["2001-08-17",4.365,4.4113,4.3557,4.3557,23200.0],["2001-08-20",4.2909,4.4577,4.2723,4.2723,32200.0],["2001-08-21",4.2631,4.3557,4.124,4.3094,12500.0],["2001-08-22",4.3557,4.4021,3.8924,4.3094,21000.0],["2001-08-23",4.3094,4.3094,4.124,4.1704,8800.0],["2001-08-24",4.2353,4.3094,3.7997,4.3094,20400.0],["2001-08-27",3.985,4.1333,3.9387,3.9387,28900.0],["2001-08-28",3.9387,3.9572,3.707,3.707,21400.0],["2001-08-29",3.6699,3.7904,3.6699,3.7904,7700.0],["2001-08-30",3.8368,3.8368,3.429,3.6977,13600.0],["2001-08-31",3.429,3.7533,3.1046,3.7533,24900.0],["2001-09-04",3.4753,3.6236,3.3826,3.5124,50800.0],["2001-09-05",3.4383,3.4383,3.151,3.1695,24300.0],["2001-09-06",3.1695,3.1695,2.9193,3.151,27200.0],["2001-09-07",3.2344,3.2344,2.9656,3.2066,6400.0],["2001-09-10",3.2344,3.2344,2.6412,2.8822,24600.0],["2001-09-17",2.7339,2.7339,2.2427,2.2705,217600.0],["2001-09-18",2.4096,2.4096,2.2705,2.2983,65300.0],["2001-09-19",2.2983,2.3169,1.974,2.0574,231500.0],["2001-09-20",2.0203,2.0852,1.6496,1.7979,186800.0],["2001-09-21",1.7979,2.0852,1.6218,1.9462,56000.0],["2001-09-24",1.974,2.0852,1.7979,1.8906,68500.0],["2001-09-25",1.8628,1.9276,1.7979,1.8535,16800.0],["2001-09-26",1.8535,1.8906,1.6682,1.7608,6700.0],["2001-09-27",1.8535,1.8535,1.7608,1.7701,6900.0],["2001-09-28",1.8998,1.8998,1.6682,1.7979,18800.0],["2001-10-01",1.835,1.8535,1.6774,1.8072,35200.0],["2001-10-02",1.7423,1.8906,1.6682,1.8072,20000.0],["2001-10-03",1.8257,1.8535,1.8072,1.8535,18300.0],["2001-10-04",1.7608,1.835,1.7516,1.7701,54900.0],["2001-10-05",1.7886,1.8998,1.6774,1.7794,10600.0],["2001-10-08",1.7794,1.7794,1.7145,1.7608,21100.0],["2001-10-09",1.7701,1.7794,1.7145,1.7145,18000.0],["2001-10-10",1.696,1.7701,1.6311,1.6867,68000.0],["2001-10-11",1.7145,1.7608,1.5755,1.733,332900.0],["2001-10-12",1.696,1.696,1.5755,1.594,126600.0],["2001-10-15",1.6125,1.6682,1.5291,1.5477,58600.0],["2001-10-16",1.5847,1.6496,1.5199,1.5384,93100.0],["2001-10-17",1.6311,1.6867,1.5384,1.594,40800.0],["2001-10-18",1.5291,1.5755,1.4828,1.4921,174400.0],["2001-10-19",1.4828,1.5291,1.4828,1.4828,59100.0],["2001-10-22",1.4735,1.5291,1.4365,1.4735,113900.0],["2001-10-23",1.4457,1.5199,1.3901,1.4735,63000.0],["2001-10-24",1.4828,1.5662,1.4828,1.5662,48400.0],["2001-10-25",1.6218,1.6496,1.5569,1.594,91000.0],["2001-10-26",1.7701,1.7701,1.6218,1.6589,49700.0],["2001-10-29",1.7701,1.7794,1.6404,1.7516,30200.0],["2001-10-30",1.7886,1.7886,1.6774,1.733,22600.0],["2001-10-31",1.6774,1.733,1.6589,1.6867,10700.0],["2001-11-01",1.696,1.696,1.6682,1.6867,4400.0],["2001-11-02",1.6682,1.6867,1.6682,1.6774,11800.0],["2001-11-05",1.6682,1.7145,1.6682,1.7145,19900.0],["2001-11-06",1.7423,2.1315,1.7423,2.1223,57700.0],["2001-11-07",2.1315,2.3169,1.8998,2.2242,117000.0],["2001-11-08",2.2427,2.3169,2.1037,2.252,43900.0],["2001-11-09",2.1408,2.2057,1.9925,2.0574,13900.0],["2001-11-12",1.9554,2.0574,1.9462,2.0018,26500.0],["2001-11-13",2.0481,2.1779,1.974,2.1686,196300.0],["2001-11-14",2.3261,2.4559,2.2705,2.3076,89400.0],["2001-11-15",2.2983,2.2983,2.113,2.2242,59600.0],["2001-11-16",2.2149,2.3632,2.2149,2.3632,11900.0],["2001-11-19",2.3632,2.4003,2.2705,2.3354,24100.0],["2001-11-20",2.4188,2.4466,2.3169,2.3632,30400.0],["2001-11-21",2.3076,2.3632,2.2242,2.2705,9300.0],["2001-11-23",2.2057,2.2613,2.1779,2.2613,4000.0],["2001-11-26",2.2705,2.2705,2.1223,2.1964,36700.0],["2001-11-27",2.2242,2.2427,2.1686,2.2427,5800.0],["2001-11-28",2.2242,2.3818,2.1779,2.3818,51600.0],["2001-11-29",2.4281,2.5022,2.3169,2.4466,48100.0],["2001-11-30",2.4837,2.7803,2.4374,2.7339,55000.0],["2001-12-03",2.8451,2.8729,2.3632,2.5208,35400.0],["2001-12-04",2.6876,2.7803,2.5022,2.6227,12000.0],["2001-12-05",2.6042,3.2158,2.5949,3.049,81800.0],["2001-12-06",3.29,3.6607,3.2714,3.3919,141100.0],["2001-12-07",3.5309,3.5402,2.8729,3.4383,30200.0],["2001-12-10",3.4753,3.4753,3.1602,3.429,53000.0],["2001-12-11",3.5217,3.6143,3.429,3.5309,37600.0],["2001-12-12",3.5865,3.6143,3.3363,3.3363,16700.0],["2001-12-13",3.3178,3.3178,2.9471,3.1417,50400.0],["2001-12-14",3.049,3.151,2.8729,3.0861,50600.0],["2001-12-17",3.0119,3.1973,3.0119,3.1046,70800.0],["2001-12-18",3.151,3.2436,3.0583,3.2436,25200.0],["2001-12-19",3.2436,3.6236,3.2436,3.6236,38500.0],["2001-12-20",3.5402,3.6143,3.1788,3.3363,66100.0],["2001-12-21",3.2436,3.3826,3.151,3.2992,13200.0],["2001-12-24",3.2622,3.3826,3.2436,3.29,16300.0],["2001-12-26",3.2436,3.3363,3.2158,3.2436,88700.0],["2001-12-27",3.3363,3.4012,3.3363,3.4012,9800.0],["2001-12-28",3.4753,3.5217,3.29,3.5124,8500.0],["2001-12-31",3.2992,3.4753,3.29,3.3363,39400.0],["2002-01-02",3.29,3.3641,3.1324,3.2436,38300.0],["2002-01-03",3.151,3.2251,3.151,3.1695,14900.0],["2002-01-04",3.2344,3.2436,3.151,3.2436,52300.0],["2002-01-07",3.1788,3.4661,3.1602,3.1973,193800.0],["2002-01-08",3.2436,3.429,3.1973,3.429,19500.0],["2002-01-09",3.3363,3.6051,3.2436,3.4661,30000.0],["2002-01-10",3.3826,3.6143,3.3826,3.6143,5900.0],["2002-01-11",3.4753,3.5217,3.3456,3.4012,10000.0],["2002-01-14",3.3919,3.4939,3.3826,3.3826,7400.0],["2002-01-15",3.3826,3.3826,3.1973,3.2436,6700.0],["2002-01-16",3.2436,3.3363,3.0583,3.0583,16000.0],["2002-01-17",3.0583,3.151,3.0119,3.0583,22000.0],["2002-01-18",3.0119,3.0119,3.0027,3.0119,4900.0],["2002-01-22",3.0027,3.1417,2.9934,3.0027,19900.0],["2002-01-23",3.0027,3.0583,3.0027,3.0583,21800.0],["2002-01-24",3.0027,3.2436,3.0027,3.151,9000.0],["2002-01-25",3.0583,3.2066,3.0583,3.1139,40400.0],["2002-01-28",3.0583,3.1417,3.0119,3.1417,108900.0],["2002-01-29",3.0583,3.1046,2.7803,2.8729,21600.0],["2002-01-30",2.7803,2.9193,2.6876,2.8266,39600.0],["2002-01-31",2.6969,2.8266,2.6969,2.8266,5300.0],["2002-02-01",2.7154,2.7154,2.7154,2.7154,200.0],["2002-02-04",2.7154,2.7154,2.6042,2.6876,8700.0],["2002-02-05",2.6227,2.6412,2.5486,2.5578,14000.0],["2002-02-06",2.6876,2.6876,2.5578,2.6876,2200.0],["2002-02-07",2.5115,2.6042,2.5115,2.5486,20300.0],["2002-02-08",2.5856,2.5856,2.5486,2.5486,4400.0],["2002-02-11",2.632,2.632,2.5115,2.5115,3700.0],["2002-02-12",2.5486,2.5486,2.5022,2.5115,6400.0],["2002-02-13",2.5022,2.6876,2.5022,2.5486,12200.0],["2002-02-14",2.5949,2.5949,2.5949,2.5949,7000.0],["2002-02-15",2.5022,2.5022,2.4374,2.5022,11400.0],["2002-02-19",2.4188,2.5393,2.3261,2.4096,32100.0],["2002-02-20",2.4003,2.4559,2.3261,2.4096,11000.0],["2002-02-21",2.4466,2.4466,2.3169,2.3169,4700.0],["2002-02-22",2.3076,2.3632,2.1779,2.3632,4000.0],["2002-02-25",2.2705,2.3632,2.0945,2.2242,15400.0],["2002-02-26",2.2242,2.2983,2.1315,2.1315,2400.0],["2002-02-27",2.1315,2.2242,2.1315,2.2242,18200.0],["2002-02-28",2.4096,2.8359,2.3169,2.7339,38300.0],["2002-03-01",2.7432,2.7803,2.5949,2.5949,15600.0],["2002-03-04",2.6412,2.669,2.5949,2.5949,43800.0],["2002-03-05",2.5949,2.5949,2.3632,2.4559,21200.0],["2002-03-06",2.1779,2.2149,1.8072,1.8535,218900.0],["2002-03-07",1.9462,2.1501,1.8257,1.9833,72200.0],["2002-03-08",2.1315,2.1779,1.8628,2.0852,51000.0],["2002-03-11",2.1686,2.1779,2.0389,2.0852,30200.0],["2002-03-12",2.1779,2.1779,1.9554,1.9925,17200.0],["2002-03-13",2.0389,2.0389,1.9462,1.9554,4300.0],["2002-03-14",1.9925,2.0389,1.9462,1.9462,14300.0],["2002-03-15",1.9647,1.9647,1.7794,1.835,18100.0],["2002-03-18",1.835,1.8535,1.835,1.8535,16100.0],["2002-03-19",1.8535,1.9462,1.8535,1.872,22700.0],["2002-03-20",1.8998,1.8998,1.8072,1.8072,12300.0],["2002-03-21",1.8072,1.8998,1.8072,1.8998,4500.0],["2002-03-22",1.9369,1.9462,1.8072,1.8813,25000.0],["2002-03-25",1.8998,1.8998,1.7979,1.835,23200.0],["2002-03-26",1.7979,1.8535,1.7979,1.8535,7300.0],["2002-03-27",1.8998,1.8998,1.8072,1.8906,47100.0],["2002-03-28",1.9276,1.9462,1.835,1.835,8800.0],["2002-04-01",1.835,1.8998,1.835,1.8535,9000.0],["2002-04-02",1.8535,1.9925,1.8164,1.8535,3800.0],["2002-04-03",1.9276,1.9925,1.8535,1.8535,23300.0],["2002-04-04",1.8535,1.9462,1.8535,1.8535,7400.0],["2002-04-05",1.8257,1.8535,1.7608,1.8535,12900.0],["2002-04-08",1.7701,1.8072,1.7608,1.7794,22200.0],["2002-04-09",1.7886,1.7886,1.7608,1.7608,13000.0],["2002-04-10",1.7886,1.7886,1.7145,1.7145,10300.0],["2002-04-11",1.6774,1.7145,1.6589,1.7145,21700.0],["2002-04-12",1.7145,1.7145,1.4921,1.5291,15900.0],["2002-04-15",1.5291,1.7145,1.5291,1.6589,30300.0],["2002-04-16",1.7145,1.7145,1.6218,1.6496,12700.0],["2002-04-17",1.6496,1.6496,1.6496,1.6496,0.0],["2002-04-18",1.6496,1.7145,1.6496,1.6682,46000.0],["2002-04-19",1.7145,1.7886,1.7145,1.7886,11400.0],["2002-04-22",1.7886,1.7886,1.7608,1.7608,2900.0],["2002-04-23",1.7886,1.7886,1.6682,1.7145,4300.0],["2002-04-24",1.7145,1.7145,1.6682,1.696,6300.0],["2002-04-25",1.6774,1.6774,1.5755,1.6496,5600.0],["2002-04-26",1.6682,1.6682,1.5755,1.5847,5100.0],["2002-04-29",1.6125,1.6125,1.5106,1.5291,36300.0],["2002-04-30",1.5291,1.5477,1.5199,1.5199,2800.0],["2002-05-01",1.5662,1.5755,1.3994,1.4643,21800.0],["2002-05-02",1.4457,1.6218,1.4365,1.5291,12200.0],["2002-05-03",1.5755,1.6218,1.4828,1.5291,15000.0],["2002-05-06",1.5291,1.5291,1.4828,1.4828,5400.0],["2002-05-07",1.4365,1.7516,1.4365,1.7516,10500.0],["2002-05-08",1.7979,1.8072,1.5291,1.6589,14700.0],["2002-05-09",1.7608,1.8442,1.5291,1.5755,12500.0],["2002-05-10",1.5755,1.5755,1.4087,1.4179,29300.0],["2002-05-13",1.4272,1.4828,1.177,1.2697,61300.0],["2002-05-14",1.2789,1.6218,1.2789,1.5291,50700.0],["2002-05-15",1.4828,1.5477,1.4828,1.5013,46600.0],["2002-05-16",1.5106,1.5384,1.455,1.5199,11600.0],["2002-05-17",1.5384,1.6125,1.5291,1.5477,13600.0],["2002-05-20",1.4921,1.5291,1.455,1.5291,8100.0],["2002-05-21",1.5662,1.6218,1.4643,1.5477,15900.0],["2002-05-22",1.5755,1.5755,1.455,1.455,4100.0],["2002-05-23",1.455,1.5199,1.455,1.5106,2500.0],["2002-05-24",1.4457,1.4735,1.4457,1.4735,1400.0],["2002-05-28",1.4643,1.4643,1.4643,1.4643,100.0],["2002-05-29",1.4828,1.4828,1.4643,1.4643,1000.0],["2002-05-30",1.4643,1.5291,1.4643,1.4643,1800.0],["2002-05-31",1.4643,1.5106,1.4457,1.5106,4800.0],["2002-06-03",1.5106,1.6218,1.5106,1.5755,1700.0],["2002-06-04",1.4457,1.4457,1.4457,1.4457,1900.0],["2002-06-05",1.5106,1.5291,1.4365,1.5291,23100.0],["2002-06-06",1.5291,1.5291,1.5291,1.5291,0.0],["2002-06-07",1.4457,1.4457,1.4365,1.4365,1600.0],["2002-06-10",1.4365,1.4828,1.3901,1.4365,12900.0],["2002-06-11",1.3901,1.4828,1.3901,1.3901,2300.0],["2002-06-12",1.3901,1.4365,1.3809,1.4365,4200.0],["2002-06-13",1.3809,1.5477,1.3809,1.4179,10100.0],["2002-06-14",1.3901,1.3994,1.3438,1.3901,6800.0],["2002-06-17",1.3438,1.3438,1.2048,1.2511,8800.0],["2002-06-18",1.2604,1.3623,1.2511,1.2975,10700.0],["2002-06-19",1.2511,1.2975,1.2048,1.2789,8000.0],["2002-06-20",1.2511,1.2511,1.2511,1.2511,100.0],["2002-06-21",1.2511,1.2511,1.214,1.214,5200.0],["2002-06-24",1.214,1.214,1.1677,1.1677,2700.0],["2002-06-25",1.1492,1.1862,1.1121,1.1121,21400.0],["2002-06-26",0.9824,1.0658,0.9175,0.9268,47800.0],["2002-06-27",0.9453,0.9824,0.936,0.936,16500.0],["2002-06-28",0.9731,0.9731,0.9268,0.9268,23500.0],["2002-07-01",0.9731,0.9731,0.9731,0.9731,2400.0],["2002-07-02",0.9268,0.9268,0.9268,0.9268,2000.0],["2002-07-03",0.9082,0.9731,0.9082,0.9082,16100.0],["2002-07-05",0.8341,0.9731,0.7229,0.9731,6900.0],["2002-07-08",0.7692,0.9453,0.7414,0.8526,27000.0],["2002-07-09",0.9175,0.9268,0.8897,0.8897,3400.0],["2002-07-10",0.8619,0.8619,0.8619,0.8619,3100.0],["2002-07-11",0.8433,0.9268,0.8433,0.9082,13400.0],["2002-07-12",0.9268,0.9268,0.899,0.899,23100.0],["2002-07-15",0.8804,0.899,0.797,0.899,2600.0],["2002-07-16",0.9175,0.9268,0.797,0.8804,13000.0],["2002-07-17",0.9268,0.9268,0.8897,0.9268,13500.0],["2002-07-18",0.8897,0.9268,0.8897,0.9268,5400.0],["2002-07-19",0.9082,0.9082,0.9082,0.9082,100.0],["2002-07-22",0.9268,0.9268,0.8711,0.8711,182400.0],["2002-07-23",0.8711,0.9082,0.8619,0.8897,73300.0],["2002-07-24",0.8341,0.8711,0.7877,0.7877,32600.0],["2002-07-25",0.7877,0.8248,0.7785,0.8248,76300.0],["2002-07-26",0.8155,0.8248,0.7414,0.8155,13500.0],["2002-07-29",0.7877,0.8248,0.7414,0.7692,22200.0],["2002-07-30",0.7692,0.8063,0.7692,0.8063,18200.0],["2002-07-31",0.8341,0.8341,0.8063,0.8155,12100.0],["2002-08-01",0.8063,0.9175,0.7414,0.7877,51200.0],["2002-08-02",0.8341,0.8341,0.8155,0.8155,6400.0],["2002-08-05",0.8711,0.8711,0.7877,0.8155,13900.0],["2002-08-06",0.7692,0.8155,0.7692,0.7692,35200.0],["2002-08-07",0.8433,0.8433,0.797,0.8341,38400.0],["2002-08-08",0.8341,0.8433,0.7877,0.7877,112600.0],["2002-08-09",0.7877,0.7877,0.7414,0.7414,11000.0],["2002-08-12",0.7321,0.7785,0.6951,0.6951,8500.0],["2002-08-13",0.7043,0.7507,0.7043,0.7507,7200.0],["2002-08-14",0.7321,0.7692,0.7321,0.7321,3500.0],["2002-08-15",0.7321,0.7507,0.7229,0.7507,18100.0],["2002-08-16",0.7507,0.7507,0.6858,0.6858,225500.0],["2002-08-19",0.6951,0.7599,0.6951,0.7599,7100.0],["2002-08-20",0.7043,0.7599,0.6951,0.7043,33200.0],["2002-08-21",0.7043,0.7414,0.7043,0.7414,110900.0],["2002-08-22",0.7414,0.8155,0.7414,0.7785,15300.0],["2002-08-23",0.7877,0.797,0.7321,0.797,14100.0],["2002-08-26",0.7692,0.7692,0.7136,0.7414,20500.0],["2002-08-27",0.7321,0.7877,0.7321,0.7414,24300.0],["2002-08-28",0.7321,0.7414,0.6858,0.7321,65000.0],["2002-08-29",0.7321,0.7692,0.7321,0.7692,21800.0],["2002-08-30",0.7692,0.7785,0.7414,0.7785,8300.0],["2002-09-03",0.7414,0.7599,0.7229,0.7599,130500.0],["2002-09-04",0.7414,0.7599,0.6765,0.7414,16300.0],["2002-09-05",0.7599,0.7599,0.6858,0.7321,5500.0],["2002-09-06",0.7229,0.7229,0.6858,0.7043,14800.0],["2002-09-09",0.7043,0.7043,0.658,0.6858,168800.0],["2002-09-10",0.6487,0.6765,0.6395,0.6673,15100.0],["2002-09-11",0.6673,0.6765,0.658,0.6765,88500.0],["2002-09-12",0.6395,0.6395,0.5931,0.5931,12500.0],["2002-09-13",0.5839,0.5931,0.5468,0.5561,23900.0],["2002-09-16",0.6395,0.6395,0.5468,0.6395,12800.0],["2002-09-17",0.5653,0.5931,0.5282,0.5839,600.0],["2002-09-18",0.5839,0.5839,0.4356,0.5097,52500.0],["2002-09-19",0.519,0.6024,0.519,0.5746,58000.0],["2002-09-20",0.5746,0.5931,0.519,0.5931,26100.0],["2002-09-23",0.5931,0.6024,0.5561,0.5561,25000.0],["2002-09-24",0.5282,0.5653,0.5097,0.5097,19000.0],["2002-09-25",0.5561,0.5653,0.4819,0.5561,5500.0],["2002-09-26",0.5561,0.5839,0.4634,0.5839,9600.0],["2002-09-27",0.5839,0.5839,0.5839,0.5839,0.0],["2002-09-30",0.4541,0.5839,0.4541,0.5839,1900.0],["2002-10-01",0.4726,0.5097,0.4726,0.4912,4900.0],["2002-10-02",0.4912,0.5561,0.4912,0.5561,4100.0],["2002-10-03",0.4634,0.4819,0.4634,0.4819,3800.0],["2002-10-04",0.4912,0.5653,0.3336,0.417,126800.0],["2002-10-07",0.3336,0.3985,0.3336,0.3985,13200.0],["2002-10-08",0.3336,0.3985,0.3336,0.3522,51300.0],["2002-10-09",0.2966,0.3614,0.278,0.3151,410100.0],["2002-10-10",0.2966,0.3707,0.2966,0.3336,98800.0],["2002-10-11",0.3244,0.3892,0.3244,0.3429,26800.0],["2002-10-14",0.3892,0.3892,0.3429,0.3522,5500.0],["2002-10-15",0.3522,0.4634,0.3336,0.3522,70200.0],["2002-10-16",0.3522,0.3614,0.3244,0.3522,28000.0],["2002-10-17",0.3336,0.417,0.3336,0.3892,311800.0],["2002-10-18",0.3892,0.417,0.3892,0.3892,23800.0],["2002-10-21",0.3892,0.4078,0.3892,0.4078,5100.0],["2002-10-22",0.3985,0.417,0.3985,0.417,217000.0],["2002-10-23",0.4078,0.417,0.4078,0.417,2100.0],["2002-10-24",0.417,0.4356,0.417,0.4356,2600.0],["2002-10-25",0.4541,0.4634,0.4541,0.4634,10000.0],["2002-10-28",0.4634,0.4912,0.4356,0.4356,96200.0],["2002-10-29",0.3892,0.3892,0.3244,0.3707,6900.0],["2002-10-30",0.3707,0.3707,0.3429,0.3707,2100.0],["2002-10-31",0.3985,0.4448,0.38,0.3892,6100.0],["2002-11-01",0.3892,0.3892,0.3892,0.3892,5000.0],["2002-11-04",0.4078,0.4448,0.4078,0.4448,15700.0],["2002-11-05",0.3892,0.3892,0.3707,0.38,1600.0],["2002-11-06",0.3892,0.4819,0.3892,0.4078,7700.0],["2002-11-07",0.4078,0.4078,0.4078,0.4078,0.0],["2002-11-08",0.417,0.417,0.4078,0.4078,4200.0],["2002-11-11",0.4078,0.4078,0.38,0.38,3600.0],["2002-11-12",0.417,0.417,0.3985,0.3985,300.0],["2002-11-13",0.417,0.4263,0.417,0.417,7600.0],["2002-11-14",0.417,0.4448,0.3707,0.4263,36000.0],["2002-11-15",0.4634,0.4634,0.4448,0.4448,4000.0],["2002-11-18",0.417,0.417,0.3707,0.38,2100.0],["2002-11-19",0.3522,0.3892,0.3522,0.3892,5500.0],["2002-11-20",0.3707,0.4263,0.3614,0.4263,8000.0],["2002-11-21",0.3707,0.417,0.3614,0.4078,23200.0],["2002-11-22",0.3614,0.4634,0.3614,0.4541,23000.0],["2002-11-25",0.417,0.4634,0.4078,0.4263,23300.0],["2002-11-26",0.4356,0.4634,0.417,0.4541,13700.0],["2002-11-27",0.4541,0.5004,0.4263,0.4819,18000.0],["2002-11-29",0.4263,0.4634,0.4263,0.4634,7000.0],["2002-12-02",0.4819,0.519,0.4448,0.4448,19900.0],["2002-12-03",0.4634,0.4634,0.4448,0.4634,4800.0],["2002-12-04",0.4356,0.4634,0.4356,0.4634,1100.0],["2002-12-05",0.4634,0.4634,0.4634,0.4634,100.0],["2002-12-06",0.4541,0.4541,0.4263,0.4356,5200.0],["2002-12-09",0.4356,0.4356,0.38,0.3892,3800.0],["2002-12-10",0.4356,0.4356,0.4078,0.4078,300.0],["2002-12-11",0.4448,0.4448,0.38,0.3892,21600.0],["2002-12-12",0.3892,0.4634,0.3892,0.3892,5900.0],["2002-12-13",0.3892,0.3985,0.3892,0.3985,1000.0],["2002-12-16",0.38,0.4541,0.3707,0.3707,9300.0],["2002-12-17",0.3892,0.3892,0.3707,0.3707,16200.0],["2002-12-18",0.3707,0.38,0.3707,0.3707,8100.0],["2002-12-19",0.3707,0.3707,0.3707,0.3707,3000.0],["2002-12-20",0.3707,0.3892,0.3707,0.3707,7800.0],["2002-12-23",0.3707,0.3892,0.3707,0.3892,7300.0],["2002-12-24",0.38,0.38,0.38,0.38,100.0],["2002-12-26",0.3707,0.38,0.3707,0.3707,4600.0],["2002-12-27",0.38,0.38,0.3614,0.3614,18300.0],["2002-12-30",0.3614,0.38,0.2224,0.3058,66700.0],["2002-12-31",0.3151,0.3151,0.2873,0.2873,36400.0],["2003-01-02",0.2966,0.3336,0.2873,0.3244,10800.0],["2003-01-03",0.3707,0.38,0.3058,0.3058,1700.0],["2003-01-06",0.3151,0.3151,0.3151,0.3151,300.0],["2003-01-07",0.3429,0.3429,0.3429,0.3429,200.0],["2003-01-08",0.3151,0.3336,0.3058,0.3244,3500.0],["2003-01-09",0.3429,0.3522,0.3151,0.3151,5600.0],["2003-01-10",0.3151,0.3151,0.3151,0.3151,100.0],["2003-01-13",0.3429,0.3707,0.3429,0.3522,22200.0],["2003-01-14",0.3707,0.3707,0.3058,0.3058,11100.0],["2003-01-15",0.3707,0.3892,0.3707,0.3892,1200.0],["2003-01-16",0.3892,0.3892,0.3892,0.3892,0.0],["2003-01-17",0.3244,0.3244,0.3244,0.3244,200.0],["2003-01-21",0.3244,0.3244,0.3244,0.3244,200.0],["2003-01-22",0.3429,0.3429,0.3429,0.3429,100.0],["2003-01-23",0.3522,0.3522,0.3522,0.3522,1800.0],["2003-01-24",0.3614,0.3707,0.3614,0.3707,3000.0],["2003-01-27",0.3892,0.3892,0.3614,0.3707,47500.0],["2003-01-28",0.3614,0.3707,0.3614,0.3707,6400.0],["2003-01-29",0.3707,0.3707,0.3707,0.3707,0.0],["2003-01-30",0.3707,0.3707,0.3336,0.3336,10600.0],["2003-01-31",0.3336,0.3336,0.3336,0.3336,0.0],["2003-02-03",0.3336,0.3336,0.3336,0.3336,0.0],["2003-02-04",0.3244,0.3244,0.3151,0.3151,13000.0],["2003-02-05",0.3151,0.3151,0.2966,0.2966,5900.0],["2003-02-06",0.2966,0.2966,0.2966,0.2966,200.0],["2003-02-07",0.2966,0.2966,0.2873,0.2873,2200.0],["2003-02-10",0.2966,0.2966,0.278,0.278,12500.0],["2003-02-11",0.3058,0.3429,0.3058,0.3336,4500.0],["2003-02-12",0.3244,0.3244,0.2595,0.278,12700.0],["2003-02-13",0.278,0.3336,0.278,0.2873,7300.0],["2003-02-14",0.2873,0.2873,0.2688,0.2688,7900.0],["2003-02-18",0.3058,0.3058,0.2595,0.278,22000.0],["2003-02-19",0.2873,0.3058,0.2873,0.3058,700.0],["2003-02-20",0.3058,0.3058,0.3058,0.3058,0.0],["2003-02-21",0.2873,0.3058,0.2873,0.2873,1200.0],["2003-02-24",0.2873,0.2873,0.2873,0.2873,0.0],["2003-02-25",0.2873,0.3058,0.2873,0.2873,14500.0],["2003-02-26",0.3151,0.3336,0.3151,0.3336,22000.0],["2003-02-27",0.3336,0.3707,0.3336,0.3614,15400.0],["2003-02-28",0.3707,0.3707,0.3429,0.3429,2100.0],["2003-03-03",0.3429,0.3429,0.3429,0.3429,0.0],["2003-03-04",0.3336,0.3336,0.3336,0.3336,900.0],["2003-03-05",0.3336,0.3336,0.278,0.2873,8700.0],["2003-03-06",0.2873,0.2873,0.278,0.278,16500.0],["2003-03-07",0.278,0.278,0.278,0.278,0.0],["2003-03-10",0.3429,0.3429,0.3429,0.3429,2000.0],["2003-03-11",0.3429,0.3429,0.3429,0.3429,0.0],["2003-03-12",0.3151,0.3151,0.3151,0.3151,1200.0],["2003-03-13",0.3151,0.3336,0.3151,0.3336,1200.0],["2003-03-14",0.3336,0.3336,0.3336,0.3336,300.0],["2003-03-17",0.3336,0.3336,0.3336,0.3336,0.0],["2003-03-18",0.3336,0.3336,0.3336,0.3336,5300.0],["2003-03-19",0.3151,0.3151,0.3058,0.3058,3000.0],["2003-03-20",0.2966,0.2966,0.2966,0.2966,100.0],["2003-03-21",0.3058,0.3058,0.3058,0.3058,2500.0],["2003-03-24",0.3151,0.3244,0.3151,0.3151,5100.0],["2003-03-25",0.3244,0.3429,0.3244,0.3244,5600.0],["2003-03-26",0.3522,0.3522,0.3244,0.3429,8000.0],["2003-03-27",0.3336,0.3429,0.3151,0.3429,3200.0],["2003-03-28",0.3429,0.3429,0.3429,0.3429,600.0],["2003-03-31",0.3429,0.3429,0.3429,0.3429,0.0],["2003-04-01",0.3058,0.3058,0.3058,0.3058,1700.0],["2003-04-02",0.3058,0.3058,0.3058,0.3058,3800.0],["2003-04-03",0.3336,0.4356,0.3336,0.4356,12400.0],["2003-04-04",0.417,0.5097,0.417,0.5097,13100.0],["2003-04-07",0.4634,0.4634,0.417,0.417,21900.0],["2003-04-08",0.3707,0.3707,0.3707,0.3707,1600.0],["2003-04-09",0.3892,0.3892,0.38,0.38,2000.0],["2003-04-10",0.38,0.38,0.38,0.38,0.0],["2003-04-11",0.3892,0.3892,0.3892,0.3892,1000.0],["2003-04-14",0.3985,0.3985,0.3985,0.3985,100.0],["2003-04-15",0.3985,0.3985,0.3985,0.3985,2500.0],["2003-04-16",0.38,0.4263,0.38,0.3985,16900.0],["2003-04-17",0.3985,0.3985,0.3985,0.3985,0.0],["2003-04-21",0.38,0.38,0.3336,0.3614,5300.0],["2003-04-22",0.4263,0.4263,0.4263,0.4263,1100.0],["2003-04-23",0.38,0.4263,0.38,0.4263,4000.0],["2003-04-24",0.4078,0.4078,0.4078,0.4078,1300.0],["2003-04-25",0.4078,0.4078,0.4078,0.4078,0.0],["2003-04-28",0.4078,0.4263,0.4078,0.4263,4800.0],["2003-04-29",0.4263,0.4541,0.4078,0.4263,7900.0],["2003-04-30",0.4356,0.4634,0.4356,0.4634,9400.0],["2003-05-01",0.4448,0.4448,0.4448,0.4448,1700.0],["2003-05-02",0.4634,0.4912,0.4541,0.4912,4600.0],["2003-05-05",0.519,0.5561,0.4819,0.5561,52900.0],["2003-05-06",0.6117,0.6673,0.5931,0.6024,76800.0],["2003-05-07",0.6302,0.6395,0.6024,0.6117,7800.0],["2003-05-08",0.6302,0.7043,0.6209,0.6858,38600.0],["2003-05-09",0.6951,0.7785,0.6951,0.7599,5300.0],["2003-05-12",0.7877,0.8248,0.6673,0.7414,21400.0],["2003-05-13",0.6951,0.7229,0.6673,0.6673,3900.0],["2003-05-14",0.6673,0.6858,0.6209,0.6209,19200.0],["2003-05-15",0.5931,0.5931,0.5839,0.5839,21600.0],["2003-05-16",0.6395,0.7414,0.6209,0.6765,57000.0],["2003-05-19",0.7043,0.7043,0.6302,0.6673,44600.0],["2003-05-20",0.658,0.658,0.658,0.658,200.0],["2003-05-21",0.658,0.6765,0.6487,0.6487,4500.0],["2003-05-22",0.6117,0.6117,0.6117,0.6117,700.0],["2003-05-23",0.6024,0.6024,0.5839,0.6024,400.0],["2003-05-27",0.6487,0.6487,0.6117,0.6117,10000.0],["2003-05-28",0.6302,0.7229,0.6302,0.6673,33200.0],["2003-05-29",0.6951,0.7692,0.658,0.7414,49100.0],["2003-05-30",0.7229,0.8063,0.7229,0.7877,20400.0],["2003-06-02",0.7599,0.9082,0.7599,0.8804,92900.0],["2003-06-03",0.8341,0.9082,0.8341,0.9082,36500.0],["2003-06-04",0.8804,1.177,0.8711,1.177,104600.0],["2003-06-05",1.0658,1.2048,1.0658,1.0936,37100.0],["2003-06-06",1.177,1.1862,1.0009,1.0009,34200.0],["2003-06-09",0.8433,1.0102,0.8433,0.9731,54900.0],["2003-06-10",1.0009,1.1214,0.8341,1.1028,21800.0],["2003-06-11",1.0565,1.1028,1.0194,1.0194,12300.0],["2003-06-12",1.0194,1.0936,1.0194,1.038,5800.0],["2003-06-13",1.0936,1.1121,0.9638,0.9824,8700.0],["2003-06-16",0.9731,1.075,0.9731,1.0565,12300.0],["2003-06-17",1.0565,1.075,1.0472,1.075,8200.0],["2003-06-18",1.075,1.075,0.9824,0.9824,3200.0],["2003-06-19",0.9916,0.9916,0.9638,0.9638,10900.0],["2003-06-20",0.9638,0.9638,0.899,0.936,5300.0],["2003-06-23",1.1028,1.1121,0.8711,0.8897,30900.0],["2003-06-24",0.8711,0.9268,0.8711,0.9268,300.0],["2003-06-25",0.899,0.9453,0.899,0.9453,4200.0],["2003-06-26",0.936,0.936,0.9268,0.936,6500.0],["2003-06-27",0.899,0.899,0.8804,0.8804,5100.0],["2003-06-30",0.8804,0.8804,0.8804,0.8804,500.0],["2003-07-01",0.8248,0.9175,0.8248,0.9175,13200.0],["2003-07-02",0.8619,0.8897,0.8619,0.8804,7300.0],["2003-07-03",0.8804,0.9082,0.8804,0.9082,4100.0],["2003-07-07",0.8897,0.9453,0.8804,0.936,16400.0],["2003-07-08",0.9268,0.9546,0.8897,0.899,13000.0],["2003-07-09",0.9546,1.0009,0.9082,1.0009,16200.0],["2003-07-10",1.0194,1.0565,1.0009,1.0565,18600.0],["2003-07-11",1.0658,1.3994,1.0658,1.214,117000.0],["2003-07-14",1.2882,1.3716,1.2697,1.3345,56200.0],["2003-07-15",1.2511,1.3716,1.2511,1.3345,33700.0],["2003-07-16",1.3438,1.3716,1.2511,1.2604,14800.0],["2003-07-17",1.2418,1.3438,1.2418,1.3253,27900.0],["2003-07-18",1.2975,1.3067,1.2882,1.3067,4100.0],["2003-07-21",1.2975,1.2975,1.2048,1.2418,21500.0],["2003-07-22",1.214,1.2975,1.1306,1.1584,45500.0],["2003-07-23",1.1492,1.2326,1.1306,1.1677,9000.0],["2003-07-24",1.214,1.214,1.177,1.177,1600.0],["2003-07-25",1.214,1.214,1.1584,1.214,13200.0],["2003-07-28",1.1214,1.2048,1.1214,1.1862,11600.0],["2003-07-29",1.1955,1.2975,1.1955,1.2975,13500.0],["2003-07-30",1.1214,1.2418,1.1214,1.2418,10000.0],["2003-07-31",1.2418,1.2418,1.2418,1.2418,0.0],["2003-08-01",1.1306,1.2418,1.1306,1.1492,4700.0],["2003-08-04",1.1399,1.1399,1.1121,1.1121,5000.0],["2003-08-05",1.1306,1.1306,1.1306,1.1306,1000.0],["2003-08-06",1.1306,1.1306,1.1028,1.1121,9300.0],["2003-08-07",1.1121,1.1121,1.1121,1.1121,0.0],["2003-08-08",1.0936,1.1584,1.0658,1.1584,1200.0],["2003-08-11",1.1121,1.1121,1.0658,1.0658,5100.0],["2003-08-12",1.0565,1.0565,1.0194,1.0194,2700.0],["2003-08-13",1.0102,1.075,0.936,0.9546,2100.0],["2003-08-14",0.9824,1.0472,0.9824,1.0472,1200.0],["2003-08-15",1.1214,1.1214,1.0565,1.0565,2100.0],["2003-08-18",1.1121,1.2233,1.1121,1.2233,22400.0],["2003-08-19",1.2326,1.2975,1.2233,1.2326,14800.0],["2003-08-20",1.316,1.316,1.1955,1.1955,8500.0],["2003-08-21",1.2048,1.2697,1.1862,1.1955,2500.0],["2003-08-22",1.1955,1.1955,1.1955,1.1955,0.0],["2003-08-25",1.2326,1.2326,1.2048,1.2048,4400.0],["2003-08-26",1.1584,1.1955,1.1214,1.1955,16600.0],["2003-08-27",1.1399,1.2697,1.1399,1.2418,700.0],["2003-08-28",1.2418,1.2418,1.2418,1.2418,0.0],["2003-08-29",1.2511,1.2511,1.2418,1.2511,2700.0],["2003-09-02",1.1399,1.1862,1.1399,1.1862,1300.0],["2003-09-03",1.1399,1.214,1.1028,1.1121,9700.0],["2003-09-04",1.1399,1.1584,1.038,1.1492,26700.0],["2003-09-05",1.1492,1.1584,1.1399,1.1584,61900.0],["2003-09-08",1.1862,1.4828,1.1862,1.4365,85800.0],["2003-09-09",1.4365,1.5662,1.4365,1.5477,91100.0],["2003-09-10",1.5569,1.5662,1.4828,1.5384,31400.0],["2003-09-11",1.5291,1.5755,1.5013,1.5755,22600.0],["2003-09-12",1.4828,1.6125,1.4828,1.594,31200.0],["2003-09-15",1.5662,1.733,1.5662,1.733,84600.0],["2003-09-16",1.7516,1.9925,1.6033,1.8535,66300.0],["2003-09-17",1.8628,1.9554,1.8072,1.9462,24600.0],["2003-09-18",2.0111,2.0389,1.9184,2.0018,25000.0],["2003-09-19",2.0018,2.0018,1.8998,1.8998,15300.0],["2003-09-22",1.9091,1.9369,1.8164,1.9369,37400.0],["2003-09-23",1.9369,1.9369,1.8535,1.8535,4600.0],["2003-09-24",1.8442,1.8442,1.5847,1.6125,66700.0],["2003-09-25",1.7701,1.7701,1.5847,1.7052,8400.0],["2003-09-26",1.5847,1.6682,1.4457,1.6682,10300.0],["2003-09-29",1.5847,1.6496,1.5847,1.6404,17100.0],["2003-09-30",1.6218,1.6311,1.6033,1.6311,83500.0],["2003-10-01",1.6496,1.7238,1.6496,1.696,8400.0],["2003-10-02",1.733,1.7516,1.7145,1.7145,1600.0],["2003-10-03",1.7145,1.835,1.7145,1.7608,10200.0],["2003-10-06",1.7516,1.7608,1.7516,1.7608,1300.0],["2003-10-07",1.7516,1.7608,1.6682,1.7238,15700.0],["2003-10-08",1.6404,1.6867,1.6218,1.6218,4900.0],["2003-10-09",1.733,1.733,1.594,1.6496,7900.0],["2003-10-10",1.6589,1.6589,1.6589,1.6589,2200.0],["2003-10-13",1.6682,1.835,1.6682,1.835,22400.0],["2003-10-14",1.872,2.1223,1.872,2.1223,56200.0],["2003-10-15",2.1223,2.354,1.9925,2.354,19000.0],["2003-10-16",2.3169,2.6227,2.2242,2.4837,91800.0],["2003-10-17",2.4559,2.5208,2.2427,2.3169,15200.0],["2003-10-20",2.2242,2.3169,2.2242,2.2242,28000.0],["2003-10-21",2.1779,2.2613,2.0852,2.113,16200.0],["2003-10-22",2.0667,2.1686,1.9925,2.0203,12600.0],["2003-10-23",1.9369,2.0018,1.8535,1.8628,12000.0],["2003-10-24",1.8628,1.872,1.7608,1.8257,14000.0],["2003-10-27",1.8072,2.0296,1.6867,1.9369,16800.0],["2003-10-28",1.8813,2.0389,1.8813,2.0296,16800.0],["2003-10-29",2.0481,2.2242,2.0389,2.2242,17800.0],["2003-10-30",2.2427,2.3169,2.1315,2.2798,36100.0],["2003-10-31",2.3076,2.3169,2.1501,2.2242,8300.0],["2003-11-03",2.1315,2.3169,2.1315,2.3169,14500.0],["2003-11-04",2.3169,2.6598,2.252,2.5578,150500.0],["2003-11-05",2.5393,2.6598,2.5022,2.5486,24000.0],["2003-11-06",2.5856,2.5949,2.5486,2.5486,34600.0],["2003-11-07",2.5486,2.6969,2.5486,2.6876,28100.0],["2003-11-10",2.7617,2.7803,2.5486,2.5486,32000.0],["2003-11-11",2.5486,2.5486,2.1408,2.3632,76400.0],["2003-11-12",2.3632,2.53,2.3632,2.53,7700.0],["2003-11-13",2.5856,2.632,2.3632,2.632,26800.0],["2003-11-14",2.6876,2.7247,2.5949,2.6876,29900.0],["2003-11-17",2.6412,2.6598,2.4559,2.5949,21400.0],["2003-11-18",2.6412,2.9934,2.6412,2.9193,62700.0],["2003-11-19",2.9656,3.2714,2.8266,3.1232,130600.0],["2003-11-20",3.1695,3.2807,2.7988,2.9563,41100.0],["2003-11-21",3.151,3.2436,2.9378,2.9378,24000.0],["2003-11-24",3.2066,3.29,3.0676,3.2066,68400.0],["2003-11-25",3.2992,3.3826,3.188,3.2066,74100.0],["2003-11-26",3.5031,3.5217,3.2529,3.3363,89600.0],["2003-11-28",3.3363,3.429,3.29,3.29,31400.0],["2003-12-01",3.4197,3.4197,3.2622,3.3734,37100.0],["2003-12-02",3.3734,3.3826,3.2714,3.3456,22900.0],["2003-12-03",3.429,3.429,3.188,3.1973,168300.0],["2003-12-04",3.1324,3.1324,2.9563,3.0119,29200.0],["2003-12-05",2.632,2.9193,2.5486,2.9007,102400.0],["2003-12-08",2.8915,2.9656,2.7803,2.8451,21800.0],["2003-12-09",2.771,2.8729,2.6598,2.8729,21700.0],["2003-12-10",2.9471,2.9656,2.4374,2.5949,89800.0],["2003-12-11",2.5764,2.8544,2.5764,2.771,30400.0],["2003-12-12",2.771,3.4197,2.7432,3.0119,48400.0],["2003-12-15",3.0119,3.3085,3.0119,3.0583,41200.0],["2003-12-16",3.0583,3.0583,2.8915,2.9749,20200.0],["2003-12-17",2.8729,2.8729,2.7525,2.8544,7200.0],["2003-12-18",2.8729,2.8729,2.7803,2.7803,10200.0],["2003-12-19",2.7803,2.8266,2.7803,2.8266,14600.0],["2003-12-22",2.8729,2.9193,2.8729,2.9193,5100.0],["2003-12-23",2.8729,2.9656,2.8544,2.9563,6700.0],["2003-12-24",2.9749,2.9749,2.9007,2.9007,1900.0],["2003-12-26",2.8359,2.8729,2.6876,2.7617,16900.0],["2003-12-29",2.6134,2.7617,2.5856,2.6876,90200.0],["2003-12-30",2.5949,2.6969,2.5764,2.6042,54400.0],["2003-12-31",2.4188,2.7247,2.4096,2.6876,40200.0],["2004-01-02",2.8266,3.0119,2.7432,2.9471,17200.0],["2004-01-05",2.9563,3.1973,2.9471,3.0583,18900.0],["2004-01-06",3.151,3.1788,3.0119,3.151,71900.0],["2004-01-07",3.1973,3.1973,3.1139,3.1973,29900.0],["2004-01-08",3.1417,3.29,3.1417,3.29,70100.0],["2004-01-09",3.29,3.3826,3.29,3.3548,97000.0],["2004-01-12",3.5587,4.3743,3.5402,4.2353,588900.0],["2004-01-13",4.3001,4.3001,3.8924,3.8924,136200.0],["2004-01-14",3.8924,4.0962,3.8924,4.0314,210400.0],["2004-01-15",4.087,4.4113,4.0777,4.3372,80800.0],["2004-01-16",4.4021,4.7728,4.3094,4.6338,254900.0],["2004-01-20",4.7728,5.0508,4.7264,4.8006,218200.0],["2004-01-21",4.643,4.7728,4.5411,4.643,143200.0],["2004-01-22",4.7264,5.1435,4.6152,5.1435,545800.0],["2004-01-23",5.0971,5.7366,5.0971,5.5605,480600.0],["2004-01-26",5.4215,5.8293,5.0971,5.82,954600.0],["2004-01-27",5.5698,5.7459,5.3659,5.4956,108300.0],["2004-01-28",5.4678,5.5605,5.264,5.3103,68000.0],["2004-01-29",5.2362,5.4678,4.5411,5.0045,198700.0],["2004-01-30",4.5967,5.4678,4.5967,5.1064,50700.0],["2004-02-02",5.2732,5.4586,4.9581,5.3103,35300.0],["2004-02-03",5.3288,5.7922,5.1898,5.5883,232000.0],["2004-02-04",6.339,6.3761,5.6069,5.9312,314000.0],["2004-02-05",6.0239,6.0239,5.9219,5.9683,98800.0],["2004-02-06",6.0239,6.1629,5.6717,6.0146,136200.0],["2004-02-09",5.9312,5.959,5.681,5.9127,84700.0],["2004-02-10",5.9405,6.4873,5.8849,6.2092,141000.0],["2004-02-11",6.3761,7.136,6.1629,7.0248,326500.0],["2004-02-12",6.9506,7.2935,6.617,7.2287,122500.0],["2004-02-13",7.2287,7.2287,6.858,6.8765,115400.0],["2004-02-17",6.719,6.9599,6.5799,6.8116,171200.0],["2004-02-18",6.9877,6.9877,6.5799,6.719,65800.0],["2004-02-19",6.7468,6.7468,5.4678,5.7273,278300.0],["2004-02-20",5.5142,5.6995,5.0693,5.3474,183000.0],["2004-02-23",5.4586,5.4586,4.9118,5.0971,100000.0],["2004-02-24",5.0971,5.1435,4.7264,4.9118,204300.0],["2004-02-25",4.8655,5.5512,4.8655,5.3381,111200.0],["2004-02-26",5.4308,5.7366,5.3288,5.4493,133600.0],["2004-02-27",5.4493,5.5512,5.3288,5.3752,26200.0],["2004-03-01",5.4586,5.4678,4.9581,5.1157,56900.0],["2004-03-02",5.0508,5.2825,4.8747,4.9581,39400.0],["2004-03-03",4.8655,5.0879,4.8655,4.884,38900.0],["2004-03-04",4.9303,5.1157,4.9118,5.1157,21300.0],["2004-03-05",5.1435,5.542,5.0137,5.5142,93000.0],["2004-03-08",5.5605,5.5605,5.0971,5.1342,82400.0],["2004-03-09",5.0971,5.3381,4.9581,4.9581,56900.0],["2004-03-10",4.9581,5.1898,4.9581,5.0045,23400.0],["2004-03-11",4.9767,4.9767,4.4113,4.4948,74900.0],["2004-03-12",4.3928,4.9118,4.3928,4.6801,37000.0],["2004-03-15",4.8006,4.8006,4.5874,4.643,20800.0],["2004-03-16",4.5689,4.6801,4.4391,4.5504,53700.0],["2004-03-17",4.6152,4.8933,4.5596,4.8284,33200.0],["2004-03-18",4.8655,4.8655,4.6338,4.7357,10400.0],["2004-03-19",4.6523,4.782,4.6523,4.6616,7200.0],["2004-03-22",4.7542,4.9118,4.4206,4.4948,66400.0],["2004-03-23",4.4948,4.6338,4.4021,4.4021,126600.0],["2004-03-24",4.4021,4.4021,4.0036,4.0314,279300.0],["2004-03-25",4.0221,4.4206,4.0221,4.3094,36100.0],["2004-03-26",4.2075,4.5318,4.2075,4.4206,24700.0],["2004-03-29",4.3557,4.5411,4.2816,4.4484,25200.0],["2004-03-30",4.504,4.6338,4.4206,4.5782,30500.0],["2004-03-31",4.5874,4.782,4.5133,4.6338,71400.0],["2004-04-01",4.7728,4.782,4.6986,4.7728,29000.0],["2004-04-02",4.7913,4.9489,4.6523,4.6523,23600.0],["2004-04-05",4.7264,4.8006,4.6338,4.7264,54300.0],["2004-04-06",4.745,4.745,4.606,4.6152,21900.0],["2004-04-07",4.5967,4.6245,4.1426,4.365,130700.0],["2004-04-08",4.5318,4.5874,4.4021,4.4577,21800.0],["2004-04-12",4.5874,4.7635,4.4113,4.5967,54700.0],["2004-04-13",4.6338,4.6338,4.4484,4.606,12000.0],["2004-04-14",4.6245,4.7172,4.5411,4.5874,5100.0],["2004-04-15",4.9396,5.7459,4.9396,5.3288,310900.0],["2004-04-16",5.3288,5.3752,5.0971,5.1527,58200.0],["2004-04-19",5.0879,5.7273,5.0879,5.4678,180200.0],["2004-04-20",5.5605,6.0517,5.44,5.5698,140000.0],["2004-04-21",5.6532,5.6532,5.0508,5.3752,88900.0],["2004-04-22",5.2269,5.7366,5.1991,5.5791,33600.0],["2004-04-23",5.5605,5.7459,5.5512,5.5883,15100.0],["2004-04-26",5.5791,5.7922,5.3103,5.4771,33200.0],["2004-04-27",5.5327,5.6532,5.2362,5.5605,67300.0],["2004-04-28",5.4308,5.5791,5.2362,5.3288,30300.0],["2004-04-29",5.2454,5.3937,5.1527,5.1713,26800.0],["2004-04-30",5.162,5.4493,5.0323,5.3288,143600.0],["2004-05-03",5.1713,5.3196,4.8747,4.9581,191300.0],["2004-05-04",4.9211,4.9396,4.4762,4.4855,92600.0],["2004-05-05",4.6152,4.7172,4.606,4.606,23100.0],["2004-05-06",4.8191,4.8469,4.6338,4.7264,17600.0],["2004-05-07",4.8469,4.8469,4.5411,4.5411,21800.0],["2004-05-10",4.504,4.5318,3.985,4.2631,39600.0],["2004-05-11",4.1426,4.2631,3.8924,4.226,41200.0],["2004-05-12",4.226,4.2353,3.9943,4.0777,32900.0],["2004-05-13",3.9109,4.3743,3.7255,4.3743,50100.0],["2004-05-14",4.226,4.2353,3.9202,3.985,45400.0],["2004-05-17",4.1519,4.5874,3.4939,3.4939,260900.0],["2004-05-18",3.985,4.3743,3.8646,4.1704,134500.0],["2004-05-19",4.1704,4.5318,3.9572,4.4391,88200.0],["2004-05-20",4.4484,4.4855,4.0314,4.2538,43000.0],["2004-05-21",4.4299,4.4855,4.2631,4.3001,14100.0],["2004-05-24",4.4391,4.4391,3.9387,4.2167,24000.0],["2004-05-25",4.3372,4.4206,3.8275,4.0962,57900.0],["2004-05-26",4.0406,4.1982,4.0314,4.1148,19100.0],["2004-05-27",4.087,4.1797,4.087,4.1055,9400.0],["2004-05-28",4.0221,4.2631,3.8738,4.0684,17300.0],["2004-06-01",4.0499,4.0499,3.9758,4.0406,29600.0],["2004-06-02",4.0499,4.226,3.9387,4.1889,14900.0],["2004-06-03",4.2816,4.2816,4.0314,4.0499,9300.0],["2004-06-04",4.0314,4.2631,4.0314,4.2631,16800.0],["2004-06-07",4.0406,4.3557,4.0406,4.3372,12600.0],["2004-06-08",4.3743,4.4391,4.3001,4.3743,5200.0],["2004-06-09",4.2909,4.365,4.2445,4.2445,5900.0],["2004-06-10",4.2075,4.2631,4.1982,4.2631,8400.0],["2004-06-14",4.3743,4.3743,4.1982,4.3001,16700.0],["2004-06-15",4.1982,4.3743,4.0962,4.2631,10400.0],["2004-06-16",4.3465,4.3557,4.226,4.2816,14500.0],["2004-06-17",4.3465,4.3557,4.2538,4.3372,7300.0],["2004-06-18",4.3557,4.3557,4.226,4.2445,11300.0],["2004-06-21",4.3557,4.4948,3.8924,4.0777,137200.0],["2004-06-22",3.9665,4.2167,3.809,4.2167,67800.0],["2004-06-23",4.226,4.365,4.1333,4.365,37400.0],["2004-06-24",4.3743,4.5782,4.2816,4.5411,16800.0],["2004-06-25",4.5689,4.5689,4.4391,4.5411,29300.0],["2004-06-28",4.5504,4.8655,4.5504,4.8098,87300.0],["2004-06-29",4.8747,5.0508,4.7264,5.0045,43400.0],["2004-06-30",5.0508,5.0508,4.8469,4.9118,15000.0],["2004-07-01",4.8747,4.9581,4.6708,4.8098,20700.0],["2004-07-02",4.6894,4.8933,4.6894,4.8747,19400.0],["2004-07-06",4.884,4.9952,4.6338,4.8191,23900.0],["2004-07-07",5.2454,5.7459,5.1064,5.2176,354000.0],["2004-07-08",5.0879,5.3752,4.9118,5.0045,66500.0],["2004-07-09",5.0415,5.0971,4.7542,4.782,43100.0],["2004-07-12",4.9489,5.3288,4.7635,5.0786,46800.0],["2004-07-13",5.162,5.3288,5.0971,5.1898,52500.0],["2004-07-14",5.1527,5.264,5.0971,5.0971,33500.0],["2004-07-15",5.0137,5.0323,4.8284,4.9581,28700.0],["2004-07-16",4.9303,5.0971,4.9303,4.9859,24100.0],["2004-07-19",5.1713,5.1713,4.8376,4.9859,18500.0],["2004-07-20",4.8284,5.1342,4.6523,4.9118,122500.0],["2004-07-21",4.9674,4.9674,4.4113,4.5782,65300.0],["2004-07-22",4.5318,4.6338,4.2075,4.4948,46600.0],["2004-07-23",4.4762,4.4762,4.2723,4.4021,29300.0],["2004-07-26",4.365,4.4484,4.1426,4.3835,46800.0],["2004-07-27",4.2909,4.5967,4.2909,4.5967,65900.0],["2004-07-28",4.5782,4.7264,4.4484,4.7172,34500.0],["2004-07-29",4.6338,4.7635,4.3835,4.5689,61600.0],["2004-07-30",4.5411,4.5689,4.124,4.365,213100.0],["2004-08-02",4.2353,4.3094,4.087,4.1704,65400.0],["2004-08-03",4.087,4.1797,4.0777,4.0777,24800.0],["2004-08-04",3.1788,3.8553,3.1695,3.188,1184900.0],["2004-08-05",3.3363,3.4753,2.8173,3.0676,391200.0],["2004-08-06",3.0212,3.3085,2.8637,3.3085,100200.0],["2004-08-09",3.0119,3.985,3.0119,3.9294,208700.0],["2004-08-10",4.0314,4.0314,3.5309,3.5958,90700.0],["2004-08-11",3.6977,3.6977,3.3826,3.6236,83400.0],["2004-08-12",3.6236,3.7997,3.4383,3.4661,41900.0],["2004-08-13",3.3919,3.5773,3.3919,3.5402,26000.0],["2004-08-16",3.5309,3.6143,3.5217,3.6051,55300.0],["2004-08-17",3.3919,3.707,3.3919,3.568,26900.0],["2004-08-18",3.6143,3.6236,3.5124,3.6236,26000.0],["2004-08-19",3.6421,3.7812,3.5865,3.5865,34300.0],["2004-08-20",3.5495,3.6607,3.5309,3.5495,18700.0],["2004-08-23",3.5217,3.8738,3.5217,3.8553,44500.0],["2004-08-24",3.5402,3.7441,3.5124,3.5124,46500.0],["2004-08-25",3.6143,3.707,3.6143,3.707,18600.0],["2004-08-26",3.6699,3.6977,3.6699,3.6699,3400.0],["2004-08-27",3.6977,3.707,3.568,3.568,14400.0],["2004-08-30",3.568,3.7255,3.568,3.707,26500.0],["2004-08-31",3.6607,3.7441,3.6143,3.7441,20000.0],["2004-09-01",3.707,3.7533,3.6792,3.6977,367000.0],["2004-09-02",3.707,3.707,3.6051,3.6977,5200.0],["2004-09-03",3.5865,3.6977,3.5773,3.5773,6500.0],["2004-09-07",3.5217,3.707,3.5217,3.6514,31800.0],["2004-09-08",3.568,3.7533,3.568,3.7255,22600.0],["2004-09-09",3.5773,3.7997,3.5773,3.6329,6900.0],["2004-09-10",3.5309,3.7904,3.5309,3.707,12000.0],["2004-09-13",3.707,3.7997,3.6607,3.7441,50000.0],["2004-09-14",3.6607,3.8182,3.6607,3.8182,88900.0],["2004-09-15",3.7441,3.846,3.6607,3.7904,17200.0],["2004-09-16",3.7997,3.8831,3.7163,3.7348,19000.0],["2004-09-17",3.7255,3.7533,3.6699,3.707,6500.0],["2004-09-20",3.7626,3.7626,3.6607,3.707,25300.0],["2004-09-21",3.6329,3.7719,3.6329,3.7255,18800.0],["2004-09-22",3.707,3.707,3.6236,3.6514,7700.0],["2004-09-23",3.6329,3.6792,3.5587,3.6236,13700.0],["2004-09-24",3.5587,3.7533,3.4939,3.7533,13800.0],["2004-09-27",3.6143,3.9294,3.5495,3.7997,74200.0],["2004-09-28",3.8182,3.9109,3.7533,3.7533,23300.0],["2004-09-29",3.4383,3.7812,3.4383,3.6514,47800.0],["2004-09-30",3.6421,3.7997,3.6329,3.6699,12400.0],["2004-10-01",3.6143,3.985,3.5773,3.7255,30500.0],["2004-10-04",3.7441,3.846,3.6885,3.7163,21300.0],["2004-10-05",3.7255,3.7533,3.7163,3.7163,20700.0],["2004-10-06",3.6885,3.6885,3.5309,3.6236,5900.0],["2004-10-07",3.6143,3.7255,3.5958,3.6051,22000.0],["2004-10-08",3.6236,3.6236,3.5031,3.5309,25800.0],["2004-10-11",3.6699,3.6699,3.5217,3.5217,35200.0],["2004-10-12",3.5402,3.5402,3.4012,3.429,31100.0],["2004-10-13",3.3826,3.5587,3.3826,3.4104,13100.0],["2004-10-14",3.3826,3.4383,3.3548,3.3548,5200.0],["2004-10-15",3.3919,3.3919,3.0305,3.2344,35500.0],["2004-10-18",3.3548,3.3734,3.3363,3.3548,7700.0],["2004-10-19",3.3734,3.5865,2.9749,3.1046,114000.0],["2004-10-20",3.0768,3.1602,2.7061,3.0212,217000.0],["2004-10-21",2.9934,3.2992,2.9934,3.2436,58000.0],["2004-10-22",3.2436,3.3085,3.2436,3.3085,8700.0],["2004-10-25",3.2436,3.2714,3.2066,3.2066,61700.0],["2004-10-26",3.1046,3.2622,3.1046,3.2344,49100.0],["2004-10-27",3.1973,3.2436,3.1695,3.1695,54700.0],["2004-10-28",3.1602,3.188,2.8637,2.8729,137300.0],["2004-10-29",2.8915,3.1602,2.8915,3.151,90300.0],["2004-11-01",3.151,3.188,2.8729,3.0583,174800.0],["2004-11-02",3.0583,3.2066,2.9656,3.1417,106500.0],["2004-11-03",3.3363,3.5495,3.2529,3.3456,84900.0],["2004-11-04",3.5124,3.5217,3.2529,3.4753,85900.0],["2004-11-05",3.4661,3.5495,3.4383,3.4753,29600.0],["2004-11-08",3.5587,3.8368,3.5587,3.7997,169900.0],["2004-11-09",3.985,4.0592,3.707,4.0592,268700.0],["2004-11-10",4.1797,4.1797,3.7255,3.9109,333100.0],["2004-11-11",3.9758,4.2631,3.9572,4.1704,157000.0],["2004-11-12",3.7812,4.4021,3.7812,4.3094,97900.0],["2004-11-15",4.5226,4.5226,4.1704,4.3279,231600.0],["2004-11-16",4.6338,4.6338,4.2631,4.2631,95300.0],["2004-11-17",4.2631,4.4855,4.226,4.3557,79000.0],["2004-11-18",4.4948,4.4948,4.2167,4.4021,105100.0],["2004-11-19",4.4021,4.4299,4.2723,4.3557,50200.0],["2004-11-22",4.1704,4.4021,4.1704,4.4021,92200.0],["2004-11-23",4.4021,4.4021,4.2353,4.2631,19800.0],["2004-11-24",4.2445,4.2538,4.1055,4.1426,104800.0],["2004-11-26",4.0592,4.124,3.985,4.0036,48500.0],["2004-11-29",4.2445,4.2445,3.7626,3.9665,98700.0],["2004-11-30",3.948,3.9758,3.7163,3.9016,66200.0],["2004-12-01",3.8275,4.4391,3.8182,4.4391,181600.0],["2004-12-02",4.5133,4.745,4.2909,4.504,145400.0],["2004-12-03",4.5411,4.6338,4.4113,4.4113,51700.0],["2004-12-06",4.6152,4.6152,4.2445,4.2631,73900.0],["2004-12-07",4.4021,4.4948,4.3094,4.3465,65700.0],["2004-12-08",4.3465,4.3465,4.2631,4.2816,25800.0],["2004-12-09",4.2816,4.2816,4.1889,4.1982,17800.0],["2004-12-10",4.1704,4.2538,4.124,4.1704,23000.0],["2004-12-13",4.1797,4.2538,4.1426,4.2353,19200.0],["2004-12-14",4.2538,4.5967,4.1704,4.4391,34300.0],["2004-12-15",4.5318,4.5411,4.124,4.2631,25700.0],["2004-12-16",4.5226,4.5226,4.2353,4.4113,23000.0],["2004-12-17",4.3094,4.4948,4.3094,4.3557,12500.0],["2004-12-20",4.4021,4.4484,4.2075,4.2445,35300.0],["2004-12-21",4.1797,4.3372,4.1797,4.226,12400.0],["2004-12-22",4.3465,4.3465,4.3001,4.3372,12100.0],["2004-12-23",4.226,4.3187,4.1797,4.1889,12600.0],["2004-12-27",4.1889,4.3001,4.1889,4.2631,18900.0],["2004-12-28",4.1797,4.3094,4.0128,4.2631,78700.0],["2004-12-29",4.1704,4.226,4.1704,4.1889,18200.0],["2004-12-30",4.3001,4.3001,4.124,4.1333,22800.0],["2004-12-31",4.3001,4.3001,4.1426,4.1426,15800.0],["2005-01-03",4.1704,4.3557,4.1704,4.2538,51800.0],["2005-01-04",4.3557,4.3557,4.0499,4.0684,23900.0],["2005-01-05",4.1611,4.2538,4.0684,4.1519,23500.0],["2005-01-06",4.1611,4.1611,4.0314,4.1148,20000.0],["2005-01-07",3.985,4.1704,3.707,4.0962,17100.0],["2005-01-10",4.0406,4.0777,4.0314,4.0406,23000.0],["2005-01-11",4.0221,4.0592,3.8646,3.8646,76900.0],["2005-01-12",3.8831,3.8831,3.7533,3.7997,58600.0],["2005-01-13",3.7533,3.809,3.7533,3.7812,19900.0],["2005-01-14",3.7812,3.7812,3.7163,3.7163,26800.0],["2005-01-18",3.7163,4.0684,3.5773,3.6792,181800.0],["2005-01-19",3.6607,3.7441,3.6607,3.6977,36000.0],["2005-01-20",3.9294,3.9294,3.6143,3.6514,18900.0],["2005-01-21",3.6885,3.7255,3.5309,3.6143,33000.0],["2005-01-24",3.568,3.6143,3.5124,3.5124,48300.0],["2005-01-25",3.5031,3.5402,3.429,3.4753,32800.0],["2005-01-26",3.4846,3.5217,3.4846,3.5217,3600.0],["2005-01-27",3.5958,3.5958,3.4846,3.5402,20700.0],["2005-01-28",3.5773,3.6421,3.5402,3.5495,1700.0],["2005-01-31",3.5495,3.7163,3.5495,3.7163,35100.0],["2005-02-01",3.7719,3.8924,3.7163,3.8553,25100.0],["2005-02-02",3.9758,3.9758,3.846,3.8646,10300.0],["2005-02-03",3.7719,3.8275,3.7719,3.8182,24800.0],["2005-02-04",3.7626,3.8182,3.7626,3.7904,33900.0],["2005-02-07",3.9294,3.9294,3.7812,3.7812,10200.0],["2005-02-08",3.948,3.948,3.7812,3.7812,14100.0],["2005-02-09",3.7997,3.7997,3.7626,3.7997,10000.0],["2005-02-10",3.7533,3.9016,3.7533,3.8368,29000.0],["2005-02-11",3.8738,3.9758,3.8553,3.9109,11100.0],["2005-02-14",3.9758,4.0128,3.9387,3.9758,42700.0],["2005-02-15",3.9943,3.9943,3.846,3.846,33100.0],["2005-02-16",3.809,3.846,3.7163,3.7997,57500.0],["2005-02-17",3.7533,3.8924,3.7441,3.809,13900.0],["2005-02-18",3.809,3.8553,3.809,3.8553,3200.0],["2005-02-22",3.8924,3.8924,3.6143,3.7533,92200.0],["2005-02-23",3.6607,3.6607,3.3178,3.4753,190600.0],["2005-02-24",3.5031,3.6051,3.4012,3.5124,60900.0],["2005-02-25",3.4846,3.5124,3.3363,3.4012,39300.0],["2005-02-28",3.3178,3.3826,3.1695,3.3734,105000.0],["2005-03-01",3.3919,3.429,3.2714,3.3363,43900.0],["2005-03-02",3.4197,3.429,3.1973,3.1973,49000.0],["2005-03-03",3.1602,3.2529,3.0119,3.1973,78200.0],["2005-03-04",3.2714,3.2714,3.151,3.151,27300.0],["2005-03-07",3.1232,3.1973,3.0954,3.0954,40000.0],["2005-03-08",3.0676,3.0676,3.0119,3.0305,27300.0],["2005-03-09",3.0583,3.151,3.0583,3.1139,26400.0],["2005-03-10",3.0583,3.0861,2.9656,3.0212,65200.0],["2005-03-11",3.151,3.151,3.0676,3.0676,18100.0],["2005-03-14",3.2344,3.2344,3.0583,3.0861,29400.0],["2005-03-15",3.049,3.2158,3.049,3.1602,7900.0],["2005-03-16",3.049,3.1973,3.049,3.151,5200.0],["2005-03-17",3.188,3.188,3.0861,3.1046,27500.0],["2005-03-18",3.1046,3.1046,3.0583,3.0583,6600.0],["2005-03-21",3.0583,3.1417,3.0583,3.0583,7900.0],["2005-03-22",3.0583,3.0676,3.0212,3.0212,5700.0],["2005-03-23",3.0212,3.5124,3.0212,3.1139,103100.0],["2005-03-24",3.1973,3.2992,3.1046,3.1324,15400.0],["2005-03-28",3.2066,3.2066,3.1324,3.151,17800.0],["2005-03-29",3.0954,3.0954,2.9656,2.9934,17800.0],["2005-03-30",3.0119,3.1417,3.0027,3.1417,7900.0],["2005-03-31",3.1046,3.1046,2.9841,3.1046,3600.0],["2005-04-01",3.0676,3.1695,3.0676,3.1602,17600.0],["2005-04-04",3.1046,3.151,3.0583,3.0954,3100.0],["2005-04-05",3.0583,3.3363,2.7895,2.8822,143900.0],["2005-04-06",2.8081,2.9378,2.7803,2.8544,224000.0],["2005-04-07",2.8081,2.8637,2.7617,2.7895,57900.0],["2005-04-08",2.7895,2.8729,2.7803,2.8637,30600.0],["2005-04-11",2.9193,2.9193,2.7803,2.8266,32300.0],["2005-04-12",2.7988,2.8266,2.6598,2.7525,67400.0],["2005-04-13",2.6876,2.7061,2.5671,2.6042,100000.0],["2005-04-14",2.6042,2.6412,2.5486,2.5856,36700.0],["2005-04-15",2.6505,2.6876,2.5949,2.5949,19400.0],["2005-04-18",2.5486,2.9656,2.5486,2.6969,168500.0],["2005-04-19",2.7154,2.8266,2.5949,2.8266,124900.0],["2005-04-20",2.8266,2.9471,2.7803,2.7988,40300.0],["2005-04-21",2.9285,2.9285,2.6969,2.8266,49700.0],["2005-04-22",2.8266,2.8266,2.6969,2.6969,14300.0],["2005-04-25",2.6505,2.7988,2.6505,2.7803,19200.0],["2005-04-26",2.8173,2.8173,2.7432,2.7525,10400.0],["2005-04-27",2.7525,2.7803,2.7432,2.7432,5400.0],["2005-04-28",2.7432,2.7432,2.6598,2.6598,23900.0],["2005-04-29",2.6598,2.669,2.6227,2.669,5300.0],["2005-05-02",2.771,2.771,2.6412,2.6783,19400.0],["2005-05-03",2.632,2.6505,2.6042,2.632,6500.0],["2005-05-04",2.6505,2.771,2.632,2.7339,30400.0],["2005-05-05",2.7339,2.8173,2.7339,2.7803,14600.0],["2005-05-06",2.8637,2.8637,2.7803,2.7803,18300.0],["2005-05-09",2.7803,2.9285,2.7803,2.9285,36100.0],["2005-05-10",2.9656,3.0397,2.9378,2.9749,28300.0],["2005-05-11",2.9934,3.0119,2.9934,2.9934,5900.0],["2005-05-12",3.0119,3.0583,2.9934,3.0397,20300.0],["2005-05-13",3.0583,3.0861,3.0583,3.0676,10200.0],["2005-05-16",2.9193,3.0119,2.9193,2.9934,39700.0],["2005-05-17",2.9934,3.049,2.9934,3.0305,26600.0],["2005-05-18",3.0583,3.0583,2.9934,3.0119,12100.0],["2005-05-19",2.9934,3.0119,2.9007,3.0119,71700.0],["2005-05-20",3.0119,3.0305,3.0119,3.0119,23100.0],["2005-05-23",3.0119,3.0119,2.9471,2.9934,43600.0],["2005-05-24",2.9749,2.9749,2.9563,2.9656,7500.0],["2005-05-25",2.9656,2.9656,2.9563,2.9563,2700.0],["2005-05-26",2.8822,2.8822,2.7247,2.7988,16100.0],["2005-05-27",2.8173,2.8451,2.7895,2.8173,4200.0],["2005-05-31",2.8173,2.8173,2.7339,2.7339,18100.0],["2005-06-01",2.7247,2.7803,2.6876,2.6876,16100.0],["2005-06-02",2.6969,2.6969,2.6227,2.6598,23100.0],["2005-06-03",2.6876,2.7061,2.6598,2.669,7900.0],["2005-06-06",2.6412,2.8266,2.6412,2.771,12300.0],["2005-06-07",2.771,2.7803,2.6412,2.6505,15800.0],["2005-06-08",2.7339,2.7617,2.7154,2.7154,1100.0],["2005-06-09",2.7061,2.7339,2.7061,2.7339,11400.0],["2005-06-10",2.7154,2.7617,2.7154,2.7617,8400.0],["2005-06-13",2.7339,2.8451,2.7339,2.7895,7300.0],["2005-06-14",2.7617,2.771,2.7339,2.7339,8000.0],["2005-06-15",2.7525,2.8359,2.7525,2.771,7400.0],["2005-06-16",2.8451,3.049,2.7803,2.9378,22000.0],["2005-06-17",2.8729,2.8729,2.8359,2.8359,1800.0],["2005-06-20",2.8266,2.8266,2.7154,2.771,8500.0],["2005-06-21",2.7432,2.7617,2.7432,2.7432,5200.0],["2005-06-22",2.7803,2.8081,2.7432,2.7432,5700.0],["2005-06-23",2.7432,2.8173,2.7339,2.8173,6500.0],["2005-06-24",2.8173,2.8173,2.8173,2.8173,0.0],["2005-06-27",2.7617,2.7617,2.7154,2.7339,35800.0],["2005-06-28",2.7061,2.7061,2.6412,2.6412,10500.0],["2005-06-29",2.5949,2.6412,2.5578,2.632,21700.0],["2005-06-30",2.5578,2.6505,2.5486,2.5671,19200.0],["2005-07-01",2.5671,2.5671,2.5671,2.5671,0.0],["2005-07-05",2.5856,2.5856,2.4559,2.4559,30800.0],["2005-07-06",2.4559,2.4559,2.4096,2.4096,13100.0],["2005-07-07",2.3725,2.5393,2.3725,2.4744,20600.0],["2005-07-08",2.5022,2.5115,2.4837,2.4837,17500.0],["2005-07-11",2.4837,2.7525,2.4837,2.6876,25200.0],["2005-07-12",2.6876,2.7339,2.6412,2.7247,19700.0],["2005-07-13",2.7803,2.8729,2.7803,2.8544,31300.0],["2005-07-14",2.8822,2.9007,2.7988,2.8266,39900.0],["2005-07-15",2.7988,2.8266,2.7803,2.7803,9800.0],["2005-07-18",2.7895,2.8451,2.7895,2.8173,5700.0],["2005-07-19",2.7988,2.8544,2.7988,2.8451,10100.0],["2005-07-20",2.8081,2.8544,2.8081,2.8359,8700.0],["2005-07-21",2.8637,2.8637,2.8173,2.8173,3900.0],["2005-07-22",2.8637,2.8637,2.8173,2.8173,5300.0],["2005-07-25",2.8173,2.8266,2.8081,2.8266,15900.0],["2005-07-26",2.7525,2.8359,2.7525,2.8173,16500.0],["2005-07-27",2.7432,2.8915,2.7432,2.8544,25300.0],["2005-07-28",2.8081,2.8544,2.8081,2.8544,3800.0],["2005-07-29",2.8266,2.8544,2.8081,2.8081,4400.0],["2005-08-01",2.8081,2.9378,2.8081,2.8544,18200.0],["2005-08-02",2.91,3.0397,2.91,3.0397,70000.0],["2005-08-03",3.6607,3.6607,3.1417,3.3363,275000.0],["2005-08-04",3.29,3.3363,3.2529,3.3363,23700.0],["2005-08-05",3.3363,3.4104,3.2807,3.3734,21000.0],["2005-08-08",3.429,3.4568,3.3085,3.3456,21100.0],["2005-08-09",3.4475,3.4753,3.4104,3.4568,33500.0],["2005-08-10",3.4105,3.6329,3.4105,3.6329,55200.0],["2005-08-11",3.29,3.6607,3.2158,3.2992,111600.0],["2005-08-12",3.2436,3.3085,3.0583,3.2807,45300.0],["2005-08-15",3.2436,3.2529,3.1417,3.1602,29900.0],["2005-08-16",3.1602,3.1602,3.049,3.0768,9500.0],["2005-08-17",3.0768,3.1973,3.0768,3.1046,15000.0],["2005-08-18",3.1139,3.1232,3.0954,3.0954,5100.0],["2005-08-19",3.0768,3.0768,2.9841,2.9841,5100.0],["2005-08-22",3.0305,3.0676,2.9841,2.9841,7100.0],["2005-08-23",2.9193,2.9749,2.9193,2.9471,18100.0],["2005-08-24",2.9471,3.049,2.9471,3.0305,15700.0],["2005-08-25",3.0397,3.1232,3.0397,3.049,25700.0],["2005-08-26",3.0861,3.0861,3.0212,3.0212,1700.0],["2005-08-29",2.9841,2.9841,2.91,2.9563,11200.0],["2005-08-30",2.9285,2.9841,2.9285,2.9285,400.0],["2005-08-31",2.9378,2.9378,2.8081,2.8359,19100.0],["2005-09-01",2.8359,2.9471,2.8173,2.9378,11400.0],["2005-09-02",2.9378,2.9378,2.9378,2.9378,0.0],["2005-09-06",2.8359,3.049,2.8081,2.9749,18300.0],["2005-09-07",2.8822,3.1139,2.8451,2.9471,38700.0],["2005-09-08",2.8729,2.8915,2.8451,2.8637,16300.0],["2005-09-09",2.8729,2.91,2.8451,2.91,15300.0],["2005-09-12",2.9193,3.0027,2.9193,3.0027,9800.0],["2005-09-13",2.9193,2.9193,2.8729,2.9007,12900.0],["2005-09-14",2.8915,2.8915,2.8266,2.8359,4200.0],["2005-09-15",2.8359,2.8729,2.8359,2.8544,5200.0],["2005-09-16",2.8359,2.8544,2.8173,2.8451,18500.0],["2005-09-19",2.8173,2.8451,2.8173,2.8451,6600.0],["2005-09-20",2.8266,2.8544,2.8081,2.8173,16500.0],["2005-09-21",2.8173,2.8173,2.6969,2.7803,23300.0],["2005-09-22",2.6969,2.8729,2.6969,2.7895,65200.0],["2005-09-23",2.7895,2.7988,2.7803,2.7988,67900.0],["2005-09-26",2.7803,2.8359,2.7803,2.7895,29500.0],["2005-09-27",2.7432,2.7895,2.7432,2.7803,39700.0],["2005-09-28",2.7617,2.7803,2.7617,2.771,28200.0],["2005-09-29",2.7803,2.7895,2.7803,2.7803,287400.0],["2005-09-30",2.7803,2.7803,2.6969,2.771,10600.0],["2005-10-03",2.7525,2.7895,2.6134,2.6134,46400.0],["2005-10-04",2.6876,2.6876,2.6412,2.6505,7800.0],["2005-10-05",2.7617,2.7617,2.6042,2.6042,6200.0],["2005-10-06",2.6042,2.6505,2.5949,2.632,17300.0],["2005-10-07",2.7247,2.7339,2.6876,2.7339,11300.0],["2005-10-10",2.771,2.771,2.7247,2.7432,5700.0],["2005-10-11",2.7988,3.0583,2.7247,2.7247,74200.0],["2005-10-12",2.8451,2.8451,2.7432,2.7432,9900.0],["2005-10-13",2.7432,2.7432,2.7061,2.7061,2400.0],["2005-10-14",2.6969,2.7247,2.6969,2.7247,4600.0],["2005-10-17",2.7339,2.7803,2.7339,2.7432,5000.0],["2005-10-18",2.7617,2.7895,2.7617,2.7895,5600.0],["2005-10-19",2.7339,2.7432,2.7247,2.7247,2000.0],["2005-10-20",2.7895,2.7895,2.7525,2.7525,1100.0],["2005-10-21",2.7432,2.7432,2.7061,2.7339,15600.0],["2005-10-24",2.7432,2.7617,2.7061,2.7339,6600.0],["2005-10-25",2.7061,2.7061,2.7061,2.7061,1600.0],["2005-10-26",2.7339,2.7339,2.6134,2.6134,15300.0],["2005-10-27",2.5393,2.6598,2.5393,2.632,34600.0],["2005-10-28",2.5949,2.6598,2.5949,2.632,12300.0],["2005-10-31",2.5671,2.6969,2.5671,2.6876,11400.0],["2005-11-01",2.7247,2.7247,2.6412,2.6412,6700.0],["2005-11-02",2.6783,2.6783,2.5578,2.6598,34600.0],["2005-11-03",2.6598,2.669,2.5949,2.6227,12600.0],["2005-11-04",2.6227,2.632,2.5856,2.632,2000.0],["2005-11-07",2.632,2.6783,2.632,2.6412,16700.0],["2005-11-08",2.632,2.6783,2.5671,2.6412,17700.0],["2005-11-09",2.6227,2.6412,2.6134,2.6412,8100.0],["2005-11-10",2.6134,2.6412,2.5578,2.6412,7100.0],["2005-11-11",2.5671,2.6783,2.5671,2.6412,25200.0],["2005-11-14",2.5578,2.6134,2.5486,2.5949,10700.0],["2005-11-15",2.5578,2.632,2.5486,2.5949,12600.0],["2005-11-16",2.5671,2.5671,2.5022,2.5671,8400.0],["2005-11-17",2.493,2.7339,2.4096,2.6412,61800.0],["2005-11-18",2.669,2.7247,2.6412,2.7154,10400.0],["2005-11-21",2.6969,2.7339,2.669,2.6876,25600.0],["2005-11-22",2.9007,3.0305,2.7895,2.91,279900.0],["2005-11-23",2.9656,3.1973,2.9656,3.151,242800.0],["2005-11-25",3.2066,3.3363,3.2066,3.3178,83200.0],["2005-11-28",3.3363,3.6514,3.3363,3.5217,228600.0],["2005-11-29",3.707,3.707,3.4753,3.6143,77900.0],["2005-11-30",3.5402,3.5402,3.3363,3.4661,61400.0],["2005-12-01",3.4383,3.6143,3.3919,3.5217,35300.0],["2005-12-02",3.6143,3.6143,3.3734,3.5958,18300.0],["2005-12-05",3.6421,3.8738,3.6421,3.8738,137400.0],["2005-12-06",3.8738,4.1519,3.8738,3.985,193500.0],["2005-12-07",3.985,4.0314,3.8182,3.9016,48700.0],["2005-12-08",3.7997,3.8924,3.7348,3.8924,20200.0],["2005-12-09",3.8924,3.9387,3.846,3.9294,12000.0],["2005-12-12",3.9758,3.985,3.7348,3.9387,201500.0],["2005-12-13",3.9387,3.9387,3.8368,3.8553,9100.0],["2005-12-14",3.846,3.8646,3.7533,3.7533,8200.0],["2005-12-15",3.7533,3.846,3.7348,3.846,13200.0],["2005-12-16",3.9294,3.985,3.846,3.9016,28500.0],["2005-12-19",3.7997,4.0777,3.7997,4.0314,89900.0],["2005-12-20",3.948,4.0777,3.948,4.0777,25800.0],["2005-12-21",4.0128,4.0777,3.9758,3.9943,23900.0],["2005-12-22",4.0221,4.0221,3.8182,3.9387,25100.0],["2005-12-23",3.9016,3.9202,3.9016,3.9202,2300.0],["2005-12-27",3.9202,3.9387,3.6329,3.7719,38100.0],["2005-12-28",3.7255,3.7441,3.6421,3.7348,94700.0],["2005-12-29",3.6236,3.8182,3.6236,3.7533,25800.0],["2005-12-30",3.7255,4.0777,3.7255,3.9758,32900.0],["2006-01-03",4.0592,4.3928,4.0221,4.3557,200000.0],["2006-01-04",4.3187,4.3928,4.0777,4.1982,38200.0],["2006-01-05",4.124,4.6245,4.124,4.5782,163500.0],["2006-01-06",4.5782,4.8191,4.4855,4.5596,131600.0],["2006-01-09",4.5596,4.7635,4.5411,4.5874,41300.0],["2006-01-10",4.6801,4.6801,4.3928,4.4577,46800.0],["2006-01-11",4.4948,4.5226,4.4021,4.4206,30300.0],["2006-01-12",4.3557,4.8098,4.3557,4.8098,179500.0],["2006-01-13",4.8191,4.8191,4.4948,4.7172,27300.0],["2006-01-17",4.7264,4.8655,4.6338,4.7264,86700.0],["2006-01-18",4.6523,4.6801,4.5689,4.5874,103400.0],["2006-01-19",4.6338,4.6523,4.5874,4.6523,41400.0],["2006-01-20",4.6338,4.745,4.6338,4.6523,28300.0],["2006-01-23",4.6152,4.8191,4.6152,4.7172,55500.0],["2006-01-24",4.7264,4.7264,4.6338,4.6708,22400.0],["2006-01-25",4.6986,4.8469,4.643,4.8284,22900.0],["2006-01-26",4.9118,5.0971,4.7913,5.0045,119100.0],["2006-01-27",5.0045,5.0971,4.6338,4.9025,39800.0],["2006-01-30",4.8469,4.9581,4.6338,4.782,57900.0],["2006-01-31",4.745,4.7635,4.6708,4.7357,23200.0],["2006-02-01",4.7264,5.0601,4.7264,4.8284,25600.0],["2006-02-02",4.9025,4.9025,4.7728,4.8655,25900.0],["2006-02-03",4.8655,4.8933,4.8284,4.8284,4100.0],["2006-02-06",4.8655,4.9118,4.6523,4.884,18500.0],["2006-02-07",4.7913,4.8562,4.6801,4.7635,39500.0],["2006-02-08",4.606,4.9396,4.606,4.8191,19600.0],["2006-02-09",4.6801,4.9025,4.6616,4.7728,25700.0],["2006-02-10",4.8191,4.8191,4.4206,4.8191,27800.0],["2006-02-13",4.7728,4.8191,4.6338,4.6986,9800.0],["2006-02-14",4.8469,4.8469,4.6338,4.6338,8100.0],["2006-02-15",4.6245,4.8191,4.6245,4.7728,19000.0],["2006-02-16",4.8191,4.8191,4.6338,4.6986,7500.0],["2006-02-17",4.6338,4.7728,4.6338,4.7264,13900.0],["2006-02-21",4.6801,4.7264,4.6523,4.7172,10000.0],["2006-02-22",4.6801,4.7728,4.6801,4.7357,17700.0],["2006-02-23",4.7264,4.8191,4.7264,4.7264,17800.0],["2006-02-24",4.6523,4.7913,4.6523,4.7172,4900.0],["2006-02-27",4.6245,4.7913,4.6245,4.6894,26500.0],["2006-02-28",4.6894,4.745,4.643,4.7264,29800.0],["2006-03-01",4.7264,4.9581,4.6708,4.9211,108400.0],["2006-03-02",5.0045,5.0879,4.7728,4.884,158200.0],["2006-03-03",4.9581,4.9581,4.8655,4.9118,15800.0],["2006-03-06",4.9859,5.0693,4.8933,5.0137,103400.0],["2006-03-07",5.0879,5.0879,4.9211,5.0045,22200.0],["2006-03-08",4.9303,5.0601,4.8562,4.9952,17900.0],["2006-03-09",5.0045,5.0045,4.7728,4.8284,20800.0],["2006-03-10",4.7357,4.9118,4.7357,4.8469,6300.0],["2006-03-13",4.782,4.8098,4.7264,4.7635,14900.0],["2006-03-14",4.745,4.8006,4.7357,4.7728,11900.0],["2006-03-15",4.8191,4.8191,4.7728,4.7728,11100.0],["2006-03-16",4.7264,4.7728,4.5967,4.606,37600.0],["2006-03-17",4.6152,4.7079,4.6152,4.7079,3300.0],["2006-03-20",4.6801,4.7172,4.6338,4.6338,14300.0],["2006-03-21",4.782,4.8191,4.6338,4.782,29000.0],["2006-03-22",4.7728,4.7728,4.6338,4.6338,160500.0],["2006-03-23",4.782,4.782,4.5874,4.6338,75200.0],["2006-03-24",4.7264,4.7264,4.5874,4.5967,23600.0],["2006-03-27",4.606,4.6616,4.4577,4.4577,119600.0],["2006-03-28",4.6338,4.6338,4.4762,4.504,30900.0],["2006-03-29",4.6152,4.6152,4.4484,4.4762,91100.0],["2006-03-30",4.5226,4.5504,4.4021,4.5411,25800.0],["2006-03-31",4.5318,4.5318,4.4577,4.5318,8600.0],["2006-04-03",4.4391,4.5596,4.4021,4.4021,92900.0],["2006-04-04",4.4948,4.5133,4.4021,4.4948,25900.0],["2006-04-05",4.504,4.7172,4.504,4.6986,41600.0],["2006-04-06",4.643,4.7357,4.6338,4.7357,23100.0],["2006-04-07",4.7728,4.7728,4.5874,4.5874,126500.0],["2006-04-10",4.6801,4.6801,4.5689,4.5967,52000.0],["2006-04-11",4.6245,4.6986,4.5874,4.5874,27700.0],["2006-04-12",4.5596,4.7264,4.5596,4.6708,6100.0],["2006-04-13",4.6338,4.7357,4.6338,4.7357,1000.0],["2006-04-17",4.4855,4.6616,4.4855,4.6338,20900.0],["2006-04-18",4.5411,4.7264,4.5411,4.6801,18600.0],["2006-04-19",4.7542,4.7542,4.5411,4.6801,4200.0],["2006-04-20",4.6338,4.6894,4.5967,4.5967,4000.0],["2006-04-21",4.504,4.5874,4.4948,4.5318,15000.0],["2006-04-24",4.9118,5.6439,4.8655,5.5698,810700.0],["2006-04-25",5.5142,5.9683,5.3844,5.6532,294300.0],["2006-04-26",5.6532,5.7088,5.4864,5.5049,173500.0],["2006-04-27",5.3752,5.5605,5.2918,5.5512,121200.0],["2006-04-28",5.6625,5.6625,5.3381,5.4308,52400.0],["2006-05-01",5.5698,5.82,5.5698,5.6532,57500.0],["2006-05-02",5.8293,5.8293,5.681,5.7459,23100.0],["2006-05-03",5.6903,5.7088,5.6532,5.6903,11300.0],["2006-05-04",5.8385,5.9127,5.6532,5.7181,24800.0],["2006-05-05",5.7459,5.8293,5.7459,5.7551,22200.0],["2006-05-08",6.0795,6.2741,5.9683,6.0332,147600.0],["2006-05-09",6.4317,6.5707,6.3483,6.3853,198900.0],["2006-05-10",6.5429,6.5429,6.3575,6.4409,137700.0],["2006-05-11",6.5799,6.5985,6.3575,6.3575,101200.0],["2006-05-12",6.3946,6.4502,6.2185,6.3297,31700.0],["2006-05-15",6.4873,6.4965,5.9776,6.0239,79900.0],["2006-05-16",7.0526,7.7847,6.5799,6.6541,2107400.0],["2006-05-17",6.6355,6.7282,6.1258,6.4409,331100.0],["2006-05-18",6.3761,6.7282,6.2834,6.2927,244500.0],["2006-05-19",6.3483,6.4224,5.9776,6.0239,227600.0],["2006-05-22",5.9776,6.2927,5.8385,6.0146,192100.0],["2006-05-23",6.1166,6.2556,6.0054,6.1166,115300.0],["2006-05-24",5.9683,6.2092,5.6625,5.9127,175100.0],["2006-05-25",5.959,6.0702,5.8663,5.8941,58000.0],["2006-05-26",5.9034,5.9498,5.8015,5.8941,25200.0],["2006-05-30",5.959,5.959,5.7922,5.8478,71700.0],["2006-05-31",5.8941,6.1629,5.7922,6.1629,86400.0],["2006-06-01",5.8849,6.2463,5.8849,6.0888,119100.0],["2006-06-02",6.0888,6.3761,6.0888,6.3761,119600.0],["2006-06-05",6.3946,6.3946,6.098,6.3112,131100.0],["2006-06-06",6.2648,6.3019,5.9868,6.237,89100.0],["2006-06-07",6.1166,6.3019,6.1166,6.1814,64400.0],["2006-06-08",6.237,6.2463,5.7922,6.0146,60100.0],["2006-06-09",6.061,6.2556,6.061,6.2556,90000.0],["2006-06-12",6.1907,6.1907,5.7366,5.7459,79600.0],["2006-06-13",5.9961,5.9961,5.4678,5.4771,113400.0],["2006-06-14",5.6069,5.6069,5.1435,5.2825,156000.0],["2006-06-15",5.4956,5.8571,5.403,5.7922,171500.0],["2006-06-16",5.82,5.8571,5.681,5.681,39700.0],["2006-06-19",5.8571,5.8571,5.4678,5.5142,38300.0],["2006-06-20",5.5883,5.8015,5.5049,5.6254,52500.0],["2006-06-21",5.5605,5.8571,5.5605,5.6069,54400.0],["2006-06-22",5.7737,5.7737,5.4122,5.4122,43600.0],["2006-06-23",5.4678,5.5791,5.4215,5.5605,66800.0],["2006-06-26",5.6903,5.6903,5.4215,5.4864,67600.0],["2006-06-27",5.542,5.6254,5.3752,5.3844,80800.0],["2006-06-28",5.44,5.5142,5.3937,5.5049,72700.0],["2006-06-29",5.4864,5.6069,5.4308,5.5142,55400.0],["2006-06-30",5.5142,5.5512,5.4678,5.4771,31400.0],["2006-07-03",5.4864,6.0702,5.4864,6.0239,127700.0],["2006-07-05",6.0702,6.0702,5.7737,5.8756,94600.0],["2006-07-06",5.8478,5.959,5.8293,5.8571,31600.0],["2006-07-07",5.9683,5.9683,5.6532,5.8478,70900.0],["2006-07-10",5.8293,5.959,5.8293,5.8849,35700.0],["2006-07-11",5.8756,5.8849,5.6532,5.7551,106100.0],["2006-07-12",5.6995,5.6995,5.5698,5.6532,58500.0],["2006-07-13",5.5512,5.6347,5.4308,5.5142,64200.0],["2006-07-14",5.4215,5.5142,5.2825,5.3752,75000.0],["2006-07-17",5.3474,5.5605,5.3474,5.5605,47800.0],["2006-07-18",5.6254,5.7644,5.5976,5.7459,102500.0],["2006-07-19",5.7459,5.8385,5.6717,5.8015,28100.0],["2006-07-20",5.7922,5.9312,5.7922,5.8478,103800.0],["2006-07-21",5.8756,5.8756,5.4493,5.6347,55400.0],["2006-07-24",5.7366,5.9034,5.7366,5.8849,80100.0],["2006-07-25",5.9312,5.9776,5.8107,5.9034,88000.0],["2006-07-26",5.8293,5.8571,5.5698,5.6254,49700.0],["2006-07-27",5.5605,5.8293,5.5605,5.8293,35800.0],["2006-07-28",5.9127,5.9127,5.6625,5.6995,18400.0],["2006-07-31",5.6995,5.8756,5.6532,5.7922,39500.0],["2006-08-01",5.8293,5.8756,5.6995,5.7551,25400.0],["2006-08-02",5.7922,6.0424,5.7551,5.9683,69000.0],["2006-08-03",5.8941,6.2463,5.8107,6.1629,145600.0],["2006-08-04",6.2556,6.2556,6.0239,6.1907,146900.0],["2006-08-07",6.3019,6.3205,5.3288,5.8015,296800.0],["2006-08-08",5.7551,5.8478,5.6161,5.6347,55800.0],["2006-08-09",5.6347,5.7273,5.6069,5.6347,83100.0],["2006-08-10",5.6347,5.6347,5.5142,5.5142,24600.0],["2006-08-11",5.5327,5.5791,5.5142,5.5327,10700.0],["2006-08-14",5.5605,5.5605,5.4215,5.4215,23100.0],["2006-08-15",5.4771,5.4771,5.3288,5.4122,34300.0],["2006-08-16",5.4215,5.5327,5.3381,5.4308,58900.0],["2006-08-17",5.4308,5.7459,5.3844,5.7366,64900.0],["2006-08-18",5.7459,5.7551,5.6069,5.6625,16800.0],["2006-08-21",5.6161,5.6254,5.4864,5.542,15000.0],["2006-08-22",5.5605,5.5698,5.3752,5.4215,49200.0],["2006-08-23",5.4586,5.5049,5.4122,5.5049,35100.0],["2006-08-24",5.4493,5.5512,5.4122,5.4956,5500.0],["2006-08-25",5.5605,5.7459,5.5605,5.6439,86200.0],["2006-08-28",5.6903,6.2556,5.6532,5.7273,37100.0],["2006-08-29",5.7088,5.7459,5.6532,5.7273,43400.0],["2006-08-30",5.7551,5.7922,5.6717,5.7459,47900.0],["2006-08-31",5.6717,5.7459,5.6717,5.6717,16500.0],["2006-09-01",5.6439,5.7088,5.6439,5.681,22200.0],["2006-09-05",5.6532,5.7459,5.6161,5.6254,20100.0],["2006-09-06",5.5883,5.6625,5.301,5.4308,79000.0],["2006-09-07",5.3752,5.5327,5.3752,5.44,14900.0],["2006-09-08",5.5049,5.5049,5.3288,5.3937,13800.0],["2006-09-11",5.403,5.5512,5.264,5.4678,30900.0],["2006-09-12",5.3752,5.4215,5.264,5.3103,26900.0],["2006-09-13",5.3566,5.6254,5.3566,5.6161,38500.0],["2006-09-14",5.5234,5.6995,5.4678,5.681,38700.0],["2006-09-15",5.7459,5.7459,5.5976,5.6161,34600.0],["2006-09-18",5.6625,5.6625,5.4771,5.5605,26000.0],["2006-09-19",5.5883,5.5883,5.4678,5.5142,16900.0],["2006-09-20",5.5142,5.681,5.5142,5.5698,17400.0],["2006-09-21",5.6161,5.6161,5.4771,5.5142,11700.0],["2006-09-22",5.4864,5.6254,5.4771,5.4956,15100.0],["2006-09-25",5.5142,5.6161,5.4771,5.5791,17500.0],["2006-09-26",5.4864,5.5698,5.4864,5.542,12600.0],["2006-09-27",5.5605,5.6161,5.4771,5.5605,78700.0],["2006-09-28",5.6069,5.7366,5.6069,5.6995,63000.0],["2006-09-29",5.7922,5.7922,5.6532,5.7459,52300.0],["2006-10-02",5.7181,6.2834,5.7181,5.8385,129900.0],["2006-10-03",5.8571,5.9405,5.6903,5.6903,189400.0],["2006-10-04",5.7366,5.8849,5.5234,5.82,138900.0],["2006-10-05",5.8849,5.9127,5.7737,5.8941,81500.0],["2006-10-06",6.0146,6.0146,5.8015,5.9312,51700.0],["2006-10-09",5.9776,5.9961,5.6995,5.7273,52900.0],["2006-10-10",5.7922,5.9034,5.7088,5.7273,59900.0],["2006-10-11",5.7644,5.9776,5.7459,5.9219,57200.0],["2006-10-12",5.9498,6.0239,5.8478,5.9405,64400.0],["2006-10-13",5.959,6.2185,5.9127,6.2,159000.0],["2006-10-16",6.2185,6.4409,6.2185,6.3297,301400.0],["2006-10-17",6.4409,6.4409,6.2,6.2648,130100.0],["2006-10-18",6.2,6.2648,6.0239,6.098,139200.0],["2006-10-19",6.0239,6.0795,5.8941,6.0795,116100.0],["2006-10-20",6.0795,6.098,5.8941,6.0146,35600.0],["2006-10-23",6.1166,6.2185,6.0239,6.1073,66600.0],["2006-10-24",6.1166,6.1166,5.9312,6.0332,38800.0],["2006-10-25",6.0054,6.1536,6.0054,6.061,40600.0],["2006-10-26",6.1258,6.2741,6.1258,6.2092,56000.0],["2006-10-27",6.1814,6.2,6.061,6.098,68900.0],["2006-10-30",6.0702,6.1166,5.9961,6.1073,34200.0],["2006-10-31",6.0795,6.1166,5.9776,5.9868,41800.0],["2006-11-01",5.9961,6.0239,5.959,6.0239,38000.0],["2006-11-02",5.9776,6.0239,5.7922,5.82,54600.0],["2006-11-03",5.82,5.8849,5.7922,5.8571,45300.0],["2006-11-06",5.9312,6.1258,5.8663,6.0424,92700.0],["2006-11-07",6.098,6.1629,5.9498,6.0239,87400.0],["2006-11-08",6.061,6.2463,5.9498,6.1166,91000.0],["2006-11-09",5.3381,5.3937,4.8655,5.1805,1204500.0],["2006-11-10",5.2269,5.3288,5.1157,5.2547,119900.0],["2006-11-13",5.3196,5.3937,5.2918,5.3937,162600.0],["2006-11-14",5.4586,5.4956,5.3288,5.3566,114700.0],["2006-11-15",5.3381,5.542,5.3381,5.5234,126300.0],["2006-11-16",5.5512,5.5512,5.4678,5.5049,86100.0],["2006-11-17",5.5234,5.5234,5.4122,5.4215,46500.0],["2006-11-20",5.5883,5.6347,5.5605,5.5976,83900.0],["2006-11-21",5.6625,5.6625,5.4956,5.5605,84000.0],["2006-11-22",5.5883,5.5883,5.4493,5.5049,24600.0],["2006-11-24",5.4678,5.5234,5.4493,5.5234,25400.0],["2006-11-27",5.5234,5.5327,5.4493,5.4586,32900.0],["2006-11-28",5.4956,5.5234,5.3288,5.3659,76200.0],["2006-11-29",5.3844,5.4678,5.1991,5.3196,101600.0],["2006-11-30",5.2825,5.4122,5.2825,5.2825,47500.0],["2006-12-01",5.2547,5.3196,5.2454,5.2918,39300.0],["2006-12-04",5.2825,5.3381,5.2269,5.2454,37100.0],["2006-12-05",5.2362,5.3288,5.2362,5.3196,53900.0],["2006-12-06",5.3103,5.3566,5.301,5.3474,33600.0],["2006-12-07",5.3566,5.3566,5.2547,5.264,31900.0],["2006-12-08",5.2454,5.301,5.2454,5.2825,32800.0],["2006-12-11",5.3196,5.5049,5.2732,5.4586,82500.0],["2006-12-12",5.4956,5.6439,5.4864,5.5142,62300.0],["2006-12-13",5.5791,5.5976,5.3659,5.44,32400.0],["2006-12-14",5.4308,5.4678,5.3844,5.4122,33200.0],["2006-12-15",5.4864,5.4956,5.4308,5.4586,7800.0],["2006-12-18",5.44,5.5142,5.3381,5.4122,24900.0],["2006-12-19",5.3937,5.3937,5.2454,5.3103,23200.0],["2006-12-20",5.3752,5.44,5.264,5.3474,29700.0],["2006-12-21",5.3288,5.3474,4.0314,4.1611,1458200.0],["2006-12-22",4.1333,4.3372,4.0406,4.124,347400.0],["2006-12-26",4.1055,4.1055,3.9294,3.9294,153100.0],["2006-12-27",3.8738,3.9294,3.7812,3.9202,140500.0],["2006-12-28",3.9202,3.9758,3.846,3.9294,132300.0],["2006-12-29",3.8738,4.0499,3.8738,3.948,100700.0],["2007-01-03",4.0036,4.087,3.9665,3.9943,120000.0],["2007-01-04",4.0499,4.1148,4.0314,4.0777,118100.0],["2007-01-05",4.0314,4.0777,4.0128,4.0314,68700.0],["2007-01-08",4.0684,4.0777,3.9943,4.0221,36900.0],["2007-01-09",4.0221,4.0406,3.948,3.985,34900.0],["2007-01-10",3.9572,3.9758,3.8924,3.9387,49600.0],["2007-01-11",3.9202,3.948,3.8924,3.9109,26600.0],["2007-01-12",3.9109,3.9387,3.7812,3.8182,80100.0],["2007-01-16",3.8553,3.9943,3.846,3.9387,74100.0],["2007-01-17",4.0406,4.124,3.985,4.1055,147100.0],["2007-01-18",4.1426,4.2167,4.0777,4.2167,114600.0],["2007-01-19",4.3094,4.3094,4.1889,4.1889,37000.0],["2007-01-22",4.2538,4.2538,4.0777,4.1148,34800.0],["2007-01-23",4.1704,4.1982,4.0777,4.1704,27400.0],["2007-01-24",4.1333,4.1982,4.124,4.1982,47000.0],["2007-01-25",4.1704,4.1797,4.0962,4.1333,53900.0],["2007-01-26",4.0962,4.1426,4.0221,4.0962,56700.0],["2007-01-29",4.0592,4.1055,3.985,4.0406,43400.0],["2007-01-30",4.0499,4.0499,3.985,4.0406,41000.0],["2007-01-31",4.0036,4.124,4.0036,4.0684,35400.0],["2007-02-01",4.1889,4.1982,4.1148,4.1797,31700.0],["2007-02-02",4.1982,4.2167,4.0592,4.1055,37700.0],["2007-02-05",4.0777,4.1333,4.0592,4.0592,20900.0],["2007-02-06",4.0962,4.1797,4.0684,4.1611,20900.0],["2007-02-07",4.1426,4.1519,4.0777,4.087,23500.0],["2007-02-08",4.1148,4.1611,4.0777,4.1055,53500.0],["2007-02-09",4.1055,4.1519,4.0684,4.1426,45300.0],["2007-02-12",4.0962,4.1333,4.0499,4.0684,27000.0],["2007-02-13",4.0499,4.124,4.0406,4.0962,23800.0],["2007-02-14",4.0684,4.087,4.0499,4.0592,33000.0],["2007-02-15",4.0684,4.1333,4.0592,4.0684,35900.0],["2007-02-16",4.0962,4.1148,4.0777,4.1148,81500.0],["2007-02-20",4.1148,4.124,4.0777,4.0962,17200.0],["2007-02-21",4.0592,4.0684,4.0036,4.0406,28000.0],["2007-02-22",4.0592,4.0962,4.0036,4.087,20200.0],["2007-02-23",4.1055,4.2167,4.0499,4.2075,146100.0],["2007-02-26",4.2353,4.2445,4.1519,4.2445,187000.0],["2007-02-27",4.1611,4.1611,3.985,4.0221,95600.0],["2007-02-28",4.0036,4.0962,3.9387,4.0128,141400.0],["2007-03-01",3.9665,4.0314,3.8924,3.9943,128500.0],["2007-03-02",3.9758,3.9758,3.846,3.8738,43800.0],["2007-03-05",3.809,3.809,3.5495,3.7626,171400.0],["2007-03-06",3.8553,3.9109,3.8275,3.8924,47000.0],["2007-03-07",3.8646,3.9665,3.8646,3.948,3700.0],["2007-03-08",3.948,3.948,3.8924,3.8924,6700.0],["2007-03-09",3.9202,3.9572,3.9016,3.948,15800.0],["2007-03-12",3.8738,3.9202,3.7441,3.846,69600.0],["2007-03-13",3.846,3.846,3.7348,3.809,74700.0],["2007-03-14",3.8646,3.9109,3.7997,3.9016,129000.0],["2007-03-15",3.9294,3.9387,3.8646,3.9109,15200.0],["2007-03-16",3.9665,4.0406,3.9387,4.0128,29400.0],["2007-03-19",3.9294,4.0499,3.9294,4.0406,57600.0],["2007-03-20",3.9758,3.9758,3.6143,3.6977,707300.0],["2007-03-21",3.6607,3.7163,3.6514,3.6607,226700.0],["2007-03-22",3.6977,3.7255,3.6792,3.6885,136100.0],["2007-03-23",3.707,3.7255,3.5217,3.6885,83600.0],["2007-03-26",3.6607,3.707,3.568,3.6607,15400.0],["2007-03-27",3.6329,3.6792,3.6051,3.6051,26600.0],["2007-03-28",3.5958,3.6514,3.5217,3.5309,36500.0],["2007-03-29",3.5773,3.5865,3.5124,3.5124,20000.0],["2007-03-30",3.4846,3.568,3.4846,3.5402,11800.0],["2007-04-02",3.5124,3.6143,3.4939,3.4939,46300.0],["2007-04-03",3.4939,3.4939,3.3363,3.4661,42700.0],["2007-04-04",3.4383,3.5865,3.4383,3.4753,31500.0],["2007-04-05",3.4846,3.5495,3.4846,3.5124,5900.0],["2007-04-09",3.5402,3.6051,3.5124,3.568,10400.0],["2007-04-10",3.5958,3.6051,3.5309,3.568,11500.0],["2007-04-11",3.5309,3.5309,3.327,3.3641,100700.0],["2007-04-12",3.4197,3.4939,3.3919,3.4383,37400.0],["2007-04-13",3.5031,3.5587,3.4753,3.5587,13100.0],["2007-04-16",3.568,3.568,3.429,3.4939,17700.0],["2007-04-17",3.4661,3.5031,3.4197,3.4383,34800.0],["2007-04-18",3.4661,3.5958,3.4661,3.5402,25600.0],["2007-04-19",3.6143,3.7163,3.6143,3.6421,34400.0],["2007-04-20",3.6421,3.6792,3.6143,3.6236,15900.0],["2007-04-23",3.5958,3.6607,3.5865,3.5958,40600.0],["2007-04-24",3.568,3.6607,3.568,3.6236,34100.0],["2007-04-25",3.568,3.6421,3.568,3.6143,19900.0],["2007-04-26",3.6329,3.6607,3.6143,3.6329,24600.0],["2007-04-27",3.6514,3.6885,3.6236,3.6514,19500.0],["2007-04-30",3.6792,3.6792,3.6329,3.6792,10700.0],["2007-05-01",3.6607,3.707,3.6607,3.6792,47800.0],["2007-05-02",3.6421,3.6885,3.5865,3.6699,24000.0],["2007-05-03",3.6792,3.6792,3.5217,3.5217,23000.0],["2007-05-04",3.5217,3.5958,3.5217,3.5217,14700.0],["2007-05-07",3.5495,3.5865,3.4939,3.5217,49600.0],["2007-05-08",3.5124,3.5217,3.4846,3.4939,11100.0],["2007-05-09",3.4753,3.5031,3.429,3.4383,30800.0],["2007-05-10",3.4475,3.4475,3.3548,3.3734,30900.0],["2007-05-11",3.4012,3.4012,3.3456,3.3919,12500.0],["2007-05-14",3.3641,3.4104,3.3548,3.3641,20100.0],["2007-05-15",3.3641,3.3641,3.3363,3.3456,13100.0],["2007-05-16",3.3363,3.3456,3.2529,3.3085,8800.0],["2007-05-17",3.2992,3.3456,3.2622,3.2807,17000.0],["2007-05-18",3.2807,3.2807,3.1788,3.2436,27000.0],["2007-05-21",3.2436,3.4383,3.1973,3.4383,30600.0],["2007-05-22",3.4661,3.5217,3.3734,3.5031,11200.0],["2007-05-23",3.4661,3.4661,3.3363,3.3363,33500.0],["2007-05-24",3.3456,3.3456,3.0676,3.1139,118100.0],["2007-05-25",3.2066,3.2066,3.0119,3.151,65900.0],["2007-05-29",3.0861,3.151,3.0397,3.1324,32200.0],["2007-05-30",3.1417,3.151,3.0119,3.1232,93400.0],["2007-05-31",3.0861,3.1232,3.0212,3.1139,28100.0],["2007-06-01",3.1046,3.1139,3.0119,3.0861,35200.0],["2007-06-04",3.1046,3.1046,2.9749,3.049,41300.0],["2007-06-05",3.0119,3.049,3.0119,3.049,15900.0],["2007-06-06",2.9656,3.0027,2.9378,2.9471,36800.0],["2007-06-07",2.91,2.9471,2.8822,2.8915,19500.0],["2007-06-08",2.9656,2.9656,2.8729,2.9193,16800.0],["2007-06-11",2.8822,2.9007,2.8729,2.8729,11000.0],["2007-06-12",2.8729,2.8822,2.8451,2.8451,14300.0],["2007-06-13",2.9285,3.0027,2.9193,2.9841,18800.0],["2007-06-14",3.0119,3.0676,3.0119,3.0212,18800.0],["2007-06-15",3.0676,3.0676,3.0119,3.0583,14600.0],["2007-06-18",3.0119,3.0583,2.9749,2.9749,23400.0],["2007-06-19",2.9378,3.0027,2.9378,2.9749,7700.0],["2007-06-20",2.9934,3.0212,2.9841,2.9841,13200.0],["2007-06-21",2.9563,2.9563,2.9193,2.9193,20000.0],["2007-06-22",2.8729,3.0119,2.8544,2.9563,15800.0],["2007-06-25",2.91,2.9193,2.8173,2.8359,20200.0],["2007-06-26",2.8359,2.8544,2.8081,2.8359,24800.0],["2007-06-27",2.8081,2.8359,2.7988,2.7988,6800.0],["2007-06-28",2.7803,2.8266,2.7339,2.7432,76200.0],["2007-06-29",2.7432,2.7803,2.7247,2.7525,26700.0],["2007-07-02",2.7247,2.7895,2.7154,2.7617,24200.0],["2007-07-03",2.7803,2.8451,2.7339,2.7895,11000.0],["2007-07-05",2.7525,2.9007,2.7525,2.8451,10400.0],["2007-07-06",2.8359,2.8451,2.7525,2.7803,14800.0],["2007-07-09",2.7988,2.8081,2.771,2.771,14300.0],["2007-07-10",2.7339,2.8359,2.7339,2.8081,5100.0],["2007-07-11",2.8451,2.8729,2.7895,2.7895,9200.0],["2007-07-12",2.91,3.0119,2.91,2.9841,45200.0],["2007-07-13",2.9563,3.0212,2.9285,3.0119,55600.0],["2007-07-16",3.0212,3.0861,2.9285,3.0861,69400.0],["2007-07-17",3.0954,3.29,3.0954,3.2436,130000.0],["2007-07-18",3.2251,3.2807,3.1046,3.2158,37600.0],["2007-07-19",3.2344,3.3085,3.1324,3.3085,42400.0],["2007-07-20",3.2807,3.2992,3.188,3.2714,22800.0],["2007-07-23",3.2436,3.2436,3.1324,3.1324,8800.0],["2007-07-24",3.1788,3.5495,3.1788,3.4753,194400.0],["2007-07-25",3.4753,3.6051,3.3363,3.5124,92400.0],["2007-07-26",3.429,3.429,3.188,3.2992,48000.0],["2007-07-27",3.327,3.327,3.2529,3.29,5000.0],["2007-07-30",3.2622,3.2622,3.1324,3.1324,39200.0],["2007-07-31",3.1046,3.2158,3.1046,3.1417,33200.0],["2007-08-01",3.0954,3.0954,3.0027,3.0305,33000.0],["2007-08-02",3.0397,3.049,2.9934,3.0119,16100.0],["2007-08-03",3.0119,3.0119,2.7617,2.7895,47300.0],["2007-08-06",2.7895,2.8729,2.5949,2.6783,71000.0],["2007-08-07",2.6783,2.7803,2.5578,2.669,58300.0],["2007-08-08",2.7154,2.7988,2.669,2.7617,108700.0],["2007-08-09",2.8729,2.8729,2.7339,2.771,26000.0],["2007-08-10",2.6876,2.7432,2.6876,2.7339,68100.0],["2007-08-13",2.7988,2.9285,2.771,2.8544,27500.0],["2007-08-14",2.8173,2.8544,2.7525,2.7895,18900.0],["2007-08-15",2.7895,2.9656,2.7895,2.8729,82100.0],["2007-08-16",2.8544,2.8544,2.7247,2.771,23600.0],["2007-08-17",2.6969,2.8729,2.6969,2.8451,14800.0],["2007-08-20",2.8173,2.8451,2.7803,2.7803,25800.0],["2007-08-21",2.8081,2.91,2.8081,2.8266,7000.0],["2007-08-22",2.8359,2.8822,2.8359,2.8822,2300.0],["2007-08-23",2.8822,2.9007,2.8729,2.8915,3100.0],["2007-08-24",2.8544,2.8822,2.8266,2.8266,3900.0],["2007-08-27",2.8822,2.91,2.8451,2.8729,4600.0],["2007-08-28",2.8637,2.8637,2.8637,2.8637,3000.0],["2007-08-29",2.91,2.9193,2.8359,2.8359,8400.0],["2007-08-30",2.8266,2.8544,2.7803,2.7803,17100.0],["2007-08-31",2.8081,2.8637,2.8081,2.8266,6600.0],["2007-09-04",2.8451,2.8451,2.8081,2.8173,5800.0],["2007-09-05",2.8173,2.8266,2.7988,2.8081,5700.0],["2007-09-06",2.7988,2.8173,2.7988,2.7988,4100.0],["2007-09-07",2.7895,2.8173,2.7895,2.7895,900.0],["2007-09-10",2.7803,2.7803,2.7247,2.771,22200.0],["2007-09-11",2.7432,2.7617,2.7247,2.7339,15100.0],["2007-09-12",2.7525,2.7617,2.7432,2.7525,3500.0],["2007-09-13",2.7432,2.7525,2.7339,2.7339,2000.0],["2007-09-14",2.771,2.8173,2.7247,2.7617,2200.0],["2007-09-17",2.7617,2.771,2.7247,2.7339,6800.0],["2007-09-18",2.7247,2.7617,2.6505,2.7617,8000.0],["2007-09-19",2.7617,2.7988,2.7432,2.7988,8600.0],["2007-09-20",2.7617,2.8266,2.7525,2.8081,7000.0],["2007-09-21",2.7895,2.8451,2.7803,2.8359,4500.0],["2007-09-24",2.8081,2.8081,2.7803,2.7803,12500.0],["2007-09-25",2.7803,2.7803,2.7339,2.7525,6900.0],["2007-09-26",2.7339,2.771,2.7247,2.7432,16500.0],["2007-09-27",2.7247,2.7803,2.7247,2.7803,10600.0],["2007-09-28",2.7339,2.771,2.7247,2.7617,3200.0],["2007-10-01",2.7895,2.8081,2.7803,2.8081,12100.0],["2007-10-02",2.8173,2.8729,2.8173,2.8729,6900.0],["2007-10-03",2.8359,2.8637,2.8359,2.8637,3800.0],["2007-10-04",2.8359,2.8729,2.8266,2.8266,5600.0],["2007-10-05",2.7803,2.7895,2.6876,2.771,21700.0],["2007-10-08",2.8173,2.8451,2.7432,2.7988,50400.0],["2007-10-09",2.7803,2.8729,2.7617,2.8266,7900.0],["2007-10-10",2.8266,2.8266,2.771,2.7895,6400.0],["2007-10-11",2.7988,2.8359,2.7803,2.7803,13000.0],["2007-10-12",2.7803,2.8173,2.7432,2.7988,5100.0],["2007-10-15",2.7339,2.7895,2.7339,2.7803,16900.0],["2007-10-16",2.7803,2.8173,2.7339,2.771,5100.0],["2007-10-17",2.8266,2.8266,2.7339,2.7617,22100.0],["2007-10-18",2.7339,2.7895,2.7247,2.7432,22900.0],["2007-10-19",2.7803,2.8081,2.7432,2.7803,20000.0],["2007-10-22",2.8173,2.8266,2.7432,2.7988,5400.0],["2007-10-23",2.7617,2.8173,2.7432,2.7988,3700.0],["2007-10-24",2.8173,2.8173,2.7803,2.7803,19400.0],["2007-10-25",2.7803,2.7803,2.7617,2.771,20500.0],["2007-10-26",2.7617,2.7988,2.7617,2.771,46200.0],["2007-10-29",2.7339,2.7988,2.7247,2.7247,37300.0],["2007-10-30",2.6505,2.7803,2.6505,2.7617,25800.0],["2007-10-31",2.7617,2.7803,2.7247,2.7247,24700.0],["2007-11-01",2.7617,2.7803,2.7339,2.7803,4100.0],["2007-11-02",2.7339,2.771,2.7339,2.7339,4400.0],["2007-11-05",2.7247,2.7617,2.7247,2.7247,31700.0],["2007-11-06",2.7247,2.7525,2.7247,2.7525,20900.0],["2007-11-07",2.7432,2.7432,2.5856,2.6505,12500.0],["2007-11-08",2.6505,2.6783,2.5022,2.5022,10600.0],["2007-11-09",2.3818,2.4559,2.3632,2.4374,26300.0],["2007-11-12",2.4096,2.4744,2.3632,2.3632,26100.0],["2007-11-13",2.4466,2.4559,2.3725,2.391,14300.0],["2007-11-14",2.4652,2.6505,2.4652,2.5578,40300.0],["2007-11-15",2.53,2.5393,2.4096,2.4096,14100.0],["2007-11-16",2.4188,2.4744,2.4188,2.4744,6800.0],["2007-11-19",2.4652,2.4652,2.2613,2.2983,22800.0],["2007-11-20",2.2705,2.354,2.2057,2.2427,34400.0],["2007-11-21",2.2335,2.2335,2.0945,2.1593,20600.0],["2007-11-23",2.1871,2.2798,2.1779,2.2798,4300.0],["2007-11-26",2.2705,2.2705,2.1037,2.113,27100.0],["2007-11-27",2.1593,2.1779,2.113,2.113,11600.0],["2007-11-28",2.1315,2.1315,2.0945,2.0945,21900.0],["2007-11-29",2.0945,2.1037,2.0667,2.0667,16000.0],["2007-11-30",2.0481,2.0945,2.0481,2.0852,2100.0],["2007-12-03",2.1223,2.3169,2.113,2.3169,34600.0],["2007-12-04",2.2242,2.2891,2.1964,2.1964,12300.0],["2007-12-05",2.2149,2.2335,2.1964,2.1964,2200.0],["2007-12-06",2.2335,2.2335,2.0481,2.1315,44700.0],["2007-12-07",2.0667,2.1223,2.0389,2.1223,4200.0],["2007-12-10",2.1686,2.1686,2.1223,2.1223,25100.0],["2007-12-11",2.1223,2.1315,2.0389,2.0945,15500.0],["2007-12-12",2.0945,2.113,1.9647,2.0481,20200.0],["2007-12-13",2.0018,2.0759,1.9647,1.9833,5900.0],["2007-12-14",1.974,1.974,1.9091,1.9369,32200.0],["2007-12-17",1.9091,1.9276,1.835,1.835,43100.0],["2007-12-18",1.8628,1.8813,1.8164,1.835,10000.0],["2007-12-19",1.835,1.835,1.8257,1.835,6200.0],["2007-12-20",1.835,1.8628,1.7886,1.835,38400.0],["2007-12-21",1.8072,1.8906,1.8072,1.872,22600.0],["2007-12-24",1.8535,1.8906,1.8072,1.8535,34300.0],["2007-12-26",1.8164,1.835,1.6774,1.7979,15300.0],["2007-12-27",1.7608,1.8072,1.6404,1.7423,84200.0],["2007-12-28",1.6774,1.7423,1.6404,1.7238,44800.0],["2007-12-31",1.6867,1.696,1.5755,1.594,117500.0],["2008-01-02",1.5662,1.6125,1.5662,1.5755,27600.0],["2008-01-03",1.6125,1.6774,1.6125,1.6218,9900.0],["2008-01-04",1.6125,1.6218,1.5847,1.6125,12300.0],["2008-01-07",1.6311,1.6589,1.5569,1.5569,41300.0],["2008-01-08",1.5477,1.6311,1.5477,1.6125,86100.0],["2008-01-09",1.6125,1.6496,1.5755,1.6033,37700.0],["2008-01-10",1.5662,1.6496,1.5662,1.6218,50500.0],["2008-01-11",1.6125,1.6218,1.5291,1.5477,28100.0],["2008-01-14",1.5755,1.6218,1.5291,1.5291,17300.0],["2008-01-15",1.5384,1.5384,1.4828,1.4828,24400.0],["2008-01-16",1.4828,1.4828,1.4179,1.4735,35400.0],["2008-01-17",1.4643,1.5477,1.3809,1.3809,49200.0],["2008-01-18",1.4087,1.455,1.4087,1.4179,9300.0],["2008-01-22",1.3531,1.4087,1.3531,1.3716,16000.0],["2008-01-23",1.3531,1.3901,1.3067,1.3716,34000.0],["2008-01-24",1.3623,1.3716,1.3067,1.3438,29300.0],["2008-01-25",1.3901,1.3901,1.3438,1.3809,4000.0],["2008-01-28",1.3438,1.3901,1.3438,1.3809,2800.0],["2008-01-29",1.3809,1.3994,1.2697,1.2975,33100.0],["2008-01-30",1.316,1.3253,1.2975,1.3253,7200.0],["2008-01-31",1.3253,1.3253,1.2697,1.2975,67900.0],["2008-02-01",1.3067,1.3901,1.3067,1.3716,8500.0],["2008-02-04",1.3438,1.4179,1.3438,1.3531,37700.0],["2008-02-05",1.3438,1.3994,1.3438,1.3438,7500.0],["2008-02-06",1.3438,1.3716,1.3067,1.316,70300.0],["2008-02-07",1.316,1.3901,1.316,1.3253,6200.0],["2008-02-08",1.3067,1.3531,1.3067,1.3345,21400.0],["2008-02-11",1.3438,1.3438,1.3253,1.3438,4300.0],["2008-02-12",1.3345,1.3345,1.2882,1.2975,25100.0],["2008-02-13",1.2975,1.3438,1.2789,1.2975,23000.0],["2008-02-14",1.2975,1.316,1.2697,1.2975,20300.0],["2008-02-15",1.2789,1.3623,1.2789,1.3623,2100.0],["2008-02-19",1.316,1.3438,1.3067,1.3345,21400.0],["2008-02-20",1.4179,1.4457,1.2418,1.2697,79400.0],["2008-02-21",1.3716,1.3809,1.3067,1.3438,158600.0],["2008-02-22",1.3253,1.3438,1.3067,1.3345,68500.0],["2008-02-25",1.316,1.3716,1.2789,1.316,16400.0],["2008-02-26",1.3438,1.3531,1.3067,1.3345,44100.0],["2008-02-27",1.3067,1.3345,1.2975,1.3253,39400.0],["2008-02-28",1.2882,1.316,1.2882,1.2882,43300.0],["2008-02-29",1.2975,1.3067,1.2882,1.3067,8700.0],["2008-03-03",1.2975,1.3067,1.2789,1.2882,12000.0],["2008-03-04",1.3809,1.3809,1.3253,1.3253,19500.0],["2008-03-05",1.3067,1.3345,1.2975,1.3345,14300.0],["2008-03-06",1.3901,1.3901,1.316,1.3345,30000.0],["2008-03-07",1.3531,1.3623,1.3253,1.3345,69100.0],["2008-03-10",1.3531,1.3531,1.2604,1.2882,20500.0],["2008-03-11",1.2697,1.2975,1.214,1.2882,24100.0],["2008-03-12",1.2604,1.2604,1.2233,1.2418,4600.0],["2008-03-13",1.2418,1.2604,1.214,1.2604,2900.0],["2008-03-14",1.2233,1.2326,1.1399,1.2326,24600.0],["2008-03-17",1.1399,1.2048,1.0194,1.075,39300.0],["2008-03-18",1.0194,1.0658,0.936,1.0102,35300.0],["2008-03-19",1.075,1.4735,1.075,1.1677,231800.0],["2008-03-20",1.1584,1.2604,1.1399,1.1584,17600.0],["2008-03-24",1.1584,1.2418,1.1399,1.1862,5000.0],["2008-03-25",1.214,1.3623,1.1955,1.1955,29600.0],["2008-03-26",1.2326,1.2418,1.177,1.2048,12700.0],["2008-03-27",1.1677,1.1955,1.1584,1.1584,22900.0],["2008-03-28",1.1677,1.2048,1.1399,1.1399,22300.0],["2008-03-31",1.1584,1.2326,1.1584,1.1862,5000.0],["2008-04-01",1.2233,1.2511,1.214,1.2233,3700.0],["2008-04-02",1.2233,1.2511,1.2233,1.2511,1700.0],["2008-04-03",1.214,1.2418,1.2048,1.2418,2200.0],["2008-04-04",1.2604,1.2604,1.214,1.2326,5100.0],["2008-04-07",1.2048,1.2418,1.1584,1.2048,26100.0],["2008-04-08",1.177,1.1955,1.1584,1.1584,10300.0],["2008-04-09",1.1862,1.1862,1.1028,1.1028,29000.0],["2008-04-10",1.1306,1.177,1.1121,1.1121,2100.0],["2008-04-11",1.1584,1.2048,1.1121,1.1584,21500.0],["2008-04-14",1.1677,1.1862,1.1584,1.177,12700.0],["2008-04-15",1.2048,1.2048,1.0658,1.075,68400.0],["2008-04-16",1.1214,1.1862,1.1028,1.1214,26600.0],["2008-04-17",1.1399,1.1862,1.1399,1.1584,20600.0],["2008-04-18",1.1399,1.1955,1.1399,1.1584,23500.0],["2008-04-21",1.2604,1.2604,1.1584,1.2326,25100.0],["2008-04-22",1.177,1.2048,1.177,1.1955,7500.0],["2008-04-23",1.2789,1.2789,1.177,1.177,13000.0],["2008-04-24",1.2233,1.2326,1.1862,1.1862,5300.0],["2008-04-25",1.2048,1.2233,1.1584,1.1862,7000.0],["2008-04-28",1.1862,1.1955,1.1399,1.1492,39300.0],["2008-04-29",1.1492,1.1492,1.1306,1.1399,23900.0],["2008-04-30",1.1584,1.214,1.1399,1.1677,8800.0],["2008-05-01",1.177,1.1955,1.1584,1.177,9500.0],["2008-05-02",1.177,1.2048,1.177,1.1862,7100.0],["2008-05-05",1.177,1.1955,1.1399,1.1677,28600.0],["2008-05-06",1.2048,1.2048,1.1677,1.1862,30200.0],["2008-05-07",1.1862,1.2048,1.1677,1.1677,13500.0],["2008-05-08",1.1677,1.1862,1.1677,1.1862,1800.0],["2008-05-09",1.1955,1.2048,1.1584,1.1677,3500.0],["2008-05-12",1.1677,1.2048,1.1584,1.1862,8700.0],["2008-05-13",1.177,1.2048,1.1677,1.177,11500.0],["2008-05-14",1.2511,1.3623,1.214,1.3253,80800.0],["2008-05-15",1.3067,1.3809,1.3067,1.3438,63000.0],["2008-05-16",1.3623,1.3716,1.3438,1.3438,17300.0],["2008-05-19",1.3345,1.3438,1.316,1.316,12700.0],["2008-05-20",1.316,1.3253,1.2233,1.2233,51300.0],["2008-05-21",1.2418,1.2511,1.1584,1.1677,115900.0],["2008-05-22",1.1862,1.2048,1.1399,1.1399,127300.0],["2008-05-23",1.1306,1.1399,1.0843,1.1306,167900.0],["2008-05-27",1.1584,1.2048,1.1584,1.1955,12400.0],["2008-05-28",1.177,1.2882,1.177,1.2697,39200.0],["2008-05-29",1.2697,1.2975,1.2418,1.2511,95400.0],["2008-05-30",1.2697,1.3067,1.2697,1.2697,36000.0],["2008-06-02",1.2882,1.2882,1.2511,1.2882,21400.0],["2008-06-03",1.2697,1.2789,1.1862,1.2326,50700.0],["2008-06-04",1.1677,1.2604,1.1584,1.2326,48300.0],["2008-06-05",1.2418,1.2604,1.2233,1.2233,3500.0],["2008-06-06",1.2697,1.2697,1.2511,1.2511,1800.0],["2008-06-09",1.2511,1.2789,1.2511,1.2511,11600.0],["2008-06-10",1.214,1.2418,1.1677,1.1955,23000.0],["2008-06-11",1.214,1.214,1.177,1.177,9200.0],["2008-06-12",1.177,1.1955,1.177,1.1862,1200.0],["2008-06-13",1.1677,1.177,1.1584,1.177,6900.0],["2008-06-16",1.1584,1.1862,1.1492,1.1492,8600.0],["2008-06-17",1.1121,1.1306,1.1028,1.1028,2500.0],["2008-06-18",1.1306,1.1584,1.1121,1.1214,27800.0],["2008-06-19",1.1306,1.1677,1.1028,1.1214,24500.0],["2008-06-20",1.0936,1.1677,1.0936,1.1306,2400.0],["2008-06-23",1.0936,1.1306,1.0658,1.0658,13000.0],["2008-06-24",1.0287,1.0565,1.0287,1.038,17700.0],["2008-06-25",1.0472,1.0936,1.0102,1.0472,64000.0],["2008-06-26",1.0472,1.0843,1.0009,1.0658,12900.0],["2008-06-27",1.0287,1.0658,1.0287,1.038,3800.0],["2008-06-30",1.0009,1.0194,0.936,0.9453,64400.0],["2008-07-01",1.0009,1.0009,0.9453,0.9453,8300.0],["2008-07-02",0.9824,0.9824,0.9453,0.9453,8400.0],["2008-07-03",0.9453,0.9453,0.9268,0.936,20300.0],["2008-07-07",0.9082,0.9082,0.8155,0.8433,80100.0],["2008-07-08",0.8341,0.8526,0.797,0.8341,43300.0],["2008-07-09",0.9082,0.9082,0.8433,0.8897,12700.0],["2008-07-10",0.8341,0.8619,0.7785,0.8248,29800.0],["2008-07-11",0.7785,0.8248,0.7785,0.8248,16700.0],["2008-07-14",0.8341,0.8341,0.7692,0.7692,38700.0],["2008-07-15",0.7692,0.7877,0.7692,0.7877,8500.0],["2008-07-16",0.7599,0.797,0.7507,0.7877,7400.0],["2008-07-17",0.8063,0.8063,0.7507,0.7599,25700.0],["2008-07-18",0.7599,0.7785,0.7414,0.7785,6400.0],["2008-07-21",0.8248,0.8248,0.7136,0.7229,38500.0],["2008-07-22",0.7414,0.7785,0.7321,0.7414,3600.0],["2008-07-23",0.7414,0.7877,0.7414,0.7692,3500.0],["2008-07-24",0.7507,0.797,0.7507,0.7877,3200.0],["2008-07-25",0.7877,0.7877,0.7785,0.7877,5800.0],["2008-07-28",0.7692,0.7785,0.7414,0.7414,12200.0],["2008-07-29",0.7414,0.7599,0.7414,0.7507,11500.0],["2008-07-30",0.7599,0.797,0.7507,0.7785,9800.0],["2008-07-31",0.7692,0.7785,0.7599,0.7692,4500.0],["2008-08-01",0.797,0.8063,0.7785,0.7877,3200.0],["2008-08-04",0.7507,0.797,0.7321,0.797,32400.0],["2008-08-05",0.7599,0.8063,0.7599,0.8063,300.0],["2008-08-06",0.7414,0.7877,0.7414,0.7785,12000.0],["2008-08-07",0.7507,0.7877,0.7414,0.7414,4900.0],["2008-08-08",0.7877,0.8248,0.7785,0.7785,7200.0],["2008-08-11",0.7877,0.8526,0.7877,0.8526,10100.0],["2008-08-12",0.8711,0.8897,0.7877,0.8526,66300.0],["2008-08-13",0.8711,0.8711,0.8155,0.8433,1600.0],["2008-08-14",0.8433,0.8433,0.8341,0.8433,14400.0],["2008-08-15",0.8526,0.8897,0.8526,0.8804,8600.0],["2008-08-18",0.899,0.899,0.8341,0.8433,10200.0],["2008-08-19",0.8433,0.8711,0.8433,0.8711,200.0],["2008-08-20",0.8341,0.8433,0.8341,0.8433,55500.0],["2008-08-21",0.8526,0.8804,0.8526,0.8711,5200.0],["2008-08-22",0.8433,0.8619,0.8433,0.8619,200.0],["2008-08-25",0.8433,0.8433,0.8433,0.8433,7800.0],["2008-08-26",0.8433,0.8433,0.8248,0.8248,49400.0],["2008-08-27",0.7877,0.8711,0.7877,0.8433,6800.0],["2008-08-28",0.8063,0.8526,0.8063,0.8526,200.0],["2008-08-29",0.8711,0.8711,0.8341,0.8341,6300.0],["2008-09-02",0.8341,0.8711,0.8155,0.8155,43300.0],["2008-09-03",0.9175,0.9175,0.8341,0.8433,72900.0],["2008-09-04",0.8526,0.8526,0.8341,0.8433,30300.0],["2008-09-05",0.8804,0.8804,0.8155,0.8248,6700.0],["2008-09-08",0.8063,0.899,0.7877,0.797,558000.0],["2008-09-09",0.797,0.8341,0.797,0.8341,61900.0],["2008-09-10",0.8341,0.8619,0.8341,0.8341,48300.0],["2008-09-11",0.8341,0.8341,0.8341,0.8341,5800.0],["2008-09-12",0.797,0.8433,0.7877,0.8248,37300.0],["2008-09-15",0.7877,0.8248,0.7877,0.8155,2400.0],["2008-09-16",0.7692,0.8155,0.7599,0.797,302000.0],["2008-09-17",0.7599,0.7877,0.7414,0.7599,8400.0],["2008-09-18",0.7414,0.8063,0.7414,0.7414,12800.0],["2008-09-19",0.797,0.797,0.797,0.797,600.0],["2008-09-22",0.7692,0.8063,0.7692,0.8063,4900.0],["2008-09-23",0.7785,0.8248,0.7785,0.8248,3400.0],["2008-09-24",0.797,0.8248,0.7785,0.8155,11800.0],["2008-09-25",0.7785,0.8155,0.7785,0.8155,35400.0],["2008-09-26",0.7877,0.8155,0.7785,0.8155,1000.0],["2008-09-29",0.8063,0.8063,0.7414,0.7785,45100.0],["2008-09-30",0.7785,0.8063,0.7785,0.7785,32100.0],["2008-10-01",0.7785,0.8155,0.7785,0.7785,7800.0],["2008-10-02",0.7599,0.7599,0.7414,0.7507,15600.0],["2008-10-03",0.7414,0.7692,0.7414,0.7599,272100.0],["2008-10-06",0.7414,0.7599,0.7229,0.7229,44900.0],["2008-10-07",0.7507,0.7877,0.7414,0.7414,24500.0],["2008-10-08",0.797,0.8063,0.7599,0.7599,1100.0],["2008-10-09",0.7229,0.7414,0.7229,0.7229,2300.0],["2008-10-10",0.7414,0.7785,0.6209,0.7043,17700.0],["2008-10-13",0.658,0.6951,0.6302,0.6951,8400.0],["2008-10-14",0.7507,0.7507,0.7043,0.7321,18900.0],["2008-10-15",0.7136,0.7321,0.6765,0.6765,38900.0],["2008-10-16",0.6951,0.7414,0.6765,0.6951,4200.0],["2008-10-17",0.6951,0.7136,0.6858,0.6858,10300.0],["2008-10-20",0.6951,0.7043,0.658,0.6673,7500.0],["2008-10-21",0.7229,0.7229,0.6951,0.6951,16500.0],["2008-10-22",0.7043,0.7043,0.6209,0.6302,26000.0],["2008-10-23",0.6209,0.6487,0.6209,0.6487,43500.0],["2008-10-24",0.6487,0.6858,0.6302,0.6302,24800.0],["2008-10-27",0.658,0.658,0.6209,0.6209,5900.0],["2008-10-28",0.6209,0.6209,0.6209,0.6209,0.0],["2008-10-29",0.658,0.658,0.6024,0.6209,13600.0],["2008-10-30",0.6302,0.6302,0.5468,0.6024,2500.0],["2008-10-31",0.5746,0.6024,0.5561,0.5931,10100.0],["2008-11-03",0.5375,0.5561,0.5375,0.5468,12600.0],["2008-11-04",0.5375,0.5931,0.519,0.5653,23800.0],["2008-11-05",0.5375,0.5839,0.5375,0.5839,13700.0],["2008-11-06",0.5839,0.5931,0.5839,0.5931,300.0],["2008-11-07",0.5931,0.5931,0.5931,0.5931,0.0],["2008-11-10",0.5468,0.6024,0.5468,0.5839,6700.0],["2008-11-11",0.5561,0.6117,0.5561,0.6117,4000.0],["2008-11-12",0.5375,0.5375,0.519,0.519,6300.0],["2008-11-13",0.5097,0.5282,0.5097,0.5282,2400.0],["2008-11-14",0.5282,0.5282,0.5097,0.5097,8800.0],["2008-11-17",0.5004,0.5004,0.4634,0.4634,14500.0],["2008-11-18",0.3707,0.4634,0.3707,0.4541,12700.0],["2008-11-19",0.4541,0.4541,0.4541,0.4541,0.0],["2008-11-20",0.38,0.417,0.38,0.417,200.0],["2008-11-21",0.4078,0.4078,0.3707,0.3707,9400.0],["2008-11-24",0.38,0.4078,0.3707,0.4078,54200.0],["2008-11-25",0.417,0.417,0.3707,0.3707,4000.0],["2008-11-26",0.3892,0.3892,0.38,0.38,1000.0],["2008-11-28",0.4078,0.4078,0.4078,0.4078,300.0],["2008-12-01",0.3892,0.4078,0.3892,0.4078,11100.0],["2008-12-02",0.4078,0.4078,0.4078,0.4078,0.0],["2008-12-03",0.417,0.417,0.417,0.417,17900.0],["2008-12-04",0.3707,0.4356,0.3707,0.4356,5000.0],["2008-12-05",0.4356,0.4356,0.4356,0.4356,0.0],["2008-12-08",0.4448,0.4448,0.4356,0.4356,14500.0],["2008-12-09",0.4263,0.4356,0.4263,0.4356,1000.0],["2008-12-10",0.4078,0.4078,0.38,0.3892,11300.0],["2008-12-11",0.3892,0.3892,0.38,0.38,6200.0],["2008-12-12",0.38,0.38,0.38,0.38,700.0],["2008-12-15",0.38,0.38,0.3707,0.3707,900.0],["2008-12-16",0.3707,0.3707,0.3707,0.3707,0.0],["2008-12-17",0.3985,0.4263,0.3985,0.3985,7400.0],["2008-12-18",0.4078,0.4078,0.3985,0.3985,7700.0],["2008-12-19",0.4078,0.4078,0.3985,0.3985,8500.0],["2008-12-22",0.4078,0.4078,0.3707,0.3985,20500.0],["2008-12-23",0.3707,0.3707,0.3336,0.3522,69800.0],["2008-12-24",0.3336,0.3522,0.3244,0.3522,18600.0],["2008-12-26",0.3058,0.3522,0.3058,0.3429,10800.0],["2008-12-29",0.3244,0.3429,0.3244,0.3336,68200.0],["2008-12-30",0.3429,0.3614,0.3244,0.3244,64000.0],["2008-12-31",0.3614,0.3614,0.2873,0.3244,115700.0],["2009-01-02",0.3058,0.3244,0.2966,0.3244,13700.0],["2009-01-05",0.3244,0.3522,0.3244,0.3522,23000.0],["2009-01-06",0.3614,0.3707,0.3522,0.3707,26300.0],["2009-01-07",0.3707,0.3892,0.3707,0.3892,2200.0],["2009-01-08",0.3707,0.3892,0.3707,0.3892,1800.0],["2009-01-09",0.3892,0.3985,0.3892,0.3892,3700.0],["2009-01-12",0.3707,0.3985,0.3707,0.3985,1400.0],["2009-01-13",0.3707,0.3985,0.3707,0.3985,1500.0],["2009-01-14",0.38,0.3892,0.3707,0.3892,3100.0],["2009-01-15",0.3892,0.3892,0.3892,0.3892,3100.0],["2009-01-16",0.3707,0.3707,0.3707,0.3707,3200.0],["2009-01-20",0.3707,0.3707,0.3707,0.3707,0.0],["2009-01-21",0.3707,0.3707,0.3707,0.3707,0.0],["2009-01-22",0.3707,0.3707,0.3707,0.3707,0.0],["2009-01-23",0.3707,0.3707,0.3707,0.3707,0.0],["2009-01-26",0.2873,0.3707,0.2873,0.3244,900.0],["2009-01-27",0.3244,0.3522,0.3244,0.3522,300.0],["2009-01-28",0.3151,0.3614,0.3151,0.3614,700.0],["2009-01-29",0.3244,0.3707,0.3244,0.3336,7400.0],["2009-01-30",0.3522,0.3522,0.3522,0.3522,100.0],["2009-02-02",0.3522,0.3522,0.3522,0.3522,0.0],["2009-02-03",0.3614,0.3614,0.3429,0.3614,19500.0],["2009-02-04",0.3614,0.3614,0.3614,0.3614,0.0],["2009-02-05",0.3429,0.3522,0.3244,0.3522,3100.0],["2009-02-06",0.3522,0.3522,0.3522,0.3522,0.0],["2009-02-09",0.3522,0.3522,0.3522,0.3522,2000.0],["2009-02-10",0.3336,0.3336,0.3336,0.3336,25100.0],["2009-02-11",0.3336,0.3336,0.3244,0.3244,5100.0],["2009-02-12",0.3336,0.3336,0.3336,0.3336,400.0],["2009-02-13",0.3151,0.3522,0.3151,0.3151,4300.0],["2009-02-17",0.3614,0.3614,0.3151,0.3151,400.0],["2009-02-18",0.3058,0.3429,0.2502,0.3058,5300.0],["2009-02-19",0.3336,0.3429,0.3336,0.3429,16200.0],["2009-02-20",0.3522,0.3707,0.3522,0.3614,30500.0],["2009-02-23",0.3707,0.3707,0.3707,0.3707,600.0],["2009-02-24",0.3707,0.3985,0.3707,0.3892,33700.0],["2009-02-25",0.4078,0.4541,0.3244,0.3614,123600.0],["2009-02-26",0.3707,0.3707,0.3336,0.3429,6200.0],["2009-02-27",0.3429,0.3429,0.3429,0.3429,0.0],["2009-03-02",0.3614,0.3614,0.3522,0.3522,700.0],["2009-03-03",0.3336,0.3614,0.3151,0.3151,3300.0],["2009-03-04",0.2966,0.3614,0.2966,0.3336,10600.0],["2009-03-05",0.2688,0.3058,0.2502,0.2966,11600.0],["2009-03-06",0.278,0.278,0.1946,0.2595,182400.0],["2009-03-09",0.278,0.2873,0.2595,0.2595,5400.0],["2009-03-10",0.2688,0.2688,0.2317,0.2502,5100.0],["2009-03-11",0.2317,0.2317,0.2317,0.2317,400.0],["2009-03-12",0.2873,0.2873,0.241,0.241,1300.0],["2009-03-13",0.278,0.2966,0.278,0.2873,6900.0],["2009-03-16",0.2873,0.3058,0.278,0.3058,12200.0],["2009-03-17",0.3058,0.3336,0.2688,0.2688,25200.0],["2009-03-18",0.2873,0.2873,0.2688,0.2688,800.0],["2009-03-19",0.2688,0.2688,0.241,0.2502,1200.0],["2009-03-20",0.2502,0.2966,0.2502,0.278,800.0],["2009-03-23",0.2966,0.2966,0.2688,0.278,6700.0],["2009-03-24",0.278,0.278,0.278,0.278,0.0],["2009-03-25",0.3058,0.3058,0.2688,0.2966,30800.0],["2009-03-26",0.2966,0.3151,0.2873,0.3058,9200.0],["2009-03-27",0.3244,0.3336,0.3244,0.3244,2600.0],["2009-03-30",0.3058,0.3151,0.3058,0.3151,15700.0],["2009-03-31",0.3151,0.3244,0.3058,0.3244,4800.0],["2009-04-01",0.3244,0.3336,0.3244,0.3336,3600.0],["2009-04-02",0.3429,0.3429,0.3336,0.3336,20500.0],["2009-04-03",0.3336,0.3522,0.3244,0.3522,9400.0],["2009-04-06",0.3336,0.3522,0.3244,0.3522,7500.0],["2009-04-07",0.3336,0.3522,0.3336,0.3522,3600.0],["2009-04-08",0.3429,0.3522,0.3429,0.3429,7000.0],["2009-04-09",0.3429,0.3614,0.3429,0.3614,4100.0],["2009-04-13",0.3429,0.3892,0.3429,0.3892,18800.0],["2009-04-14",0.3614,0.38,0.3614,0.38,1800.0],["2009-04-15",0.3985,0.4078,0.38,0.3892,1900.0],["2009-04-16",0.4078,0.5004,0.4078,0.4726,22400.0],["2009-04-17",0.4726,0.4726,0.417,0.4448,10000.0],["2009-04-20",0.4541,0.4634,0.417,0.4263,10900.0],["2009-04-21",0.417,0.4263,0.417,0.4263,8800.0],["2009-04-22",0.4541,0.4819,0.4541,0.4634,1700.0],["2009-04-23",0.417,0.4541,0.417,0.4541,6100.0],["2009-04-24",0.417,0.4912,0.417,0.4541,2900.0],["2009-04-27",0.417,0.417,0.417,0.417,1000.0],["2009-04-28",0.519,0.519,0.4263,0.4263,2600.0],["2009-04-29",0.5004,0.5004,0.4541,0.4541,500.0],["2009-04-30",0.5004,0.5561,0.4819,0.4819,15700.0],["2009-05-01",0.4726,0.4726,0.4634,0.4726,500.0],["2009-05-04",0.4634,0.4634,0.4263,0.4634,4900.0],["2009-05-05",0.4634,0.4634,0.4634,0.4634,0.0],["2009-05-06",0.4634,0.4634,0.4634,0.4634,0.0],["2009-05-07",0.4634,0.5004,0.4541,0.4541,5300.0],["2009-05-08",0.5931,0.5931,0.5282,0.5375,8700.0],["2009-05-11",0.5931,0.5931,0.5931,0.5931,5500.0],["2009-05-12",0.5931,0.5931,0.5931,0.5931,0.0],["2009-05-13",0.4448,0.5097,0.4448,0.4912,4500.0],["2009-05-14",0.4912,0.4912,0.4912,0.4912,6000.0],["2009-05-15",0.4912,0.4912,0.4912,0.4912,100.0],["2009-05-18",0.4912,0.5097,0.4912,0.5097,7700.0],["2009-05-19",0.4819,0.4819,0.417,0.4634,6600.0],["2009-05-20",0.5282,0.5282,0.4078,0.4263,20000.0],["2009-05-21",0.4448,0.4448,0.4448,0.4448,1200.0],["2009-05-22",0.4541,0.519,0.4541,0.519,300.0],["2009-05-26",0.4448,0.4634,0.4448,0.4634,9000.0],["2009-05-27",0.4448,0.4541,0.38,0.4263,130200.0],["2009-05-28",0.4263,0.4263,0.4263,0.4263,5200.0],["2009-05-29",0.4448,0.4541,0.417,0.4541,1500.0],["2009-06-01",0.4634,0.4634,0.4634,0.4634,2500.0],["2009-06-02",0.4726,0.4726,0.4726,0.4726,2800.0],["2009-06-03",0.4819,0.4912,0.4541,0.4541,3100.0],["2009-06-04",0.4726,0.5004,0.4726,0.4912,74700.0],["2009-06-05",0.4912,0.4912,0.4912,0.4912,16000.0],["2009-06-08",0.4819,0.4819,0.4726,0.4819,14400.0],["2009-06-09",0.4726,0.4726,0.4634,0.4634,1200.0],["2009-06-10",0.4819,0.4819,0.4541,0.4726,3600.0],["2009-06-11",0.4541,0.4726,0.3892,0.4634,14200.0],["2009-06-12",0.4819,0.4819,0.4448,0.4448,2100.0],["2009-06-15",0.4634,0.4634,0.4263,0.4263,3300.0],["2009-06-16",0.4541,0.4541,0.4356,0.4356,1400.0],["2009-06-17",0.4356,0.4356,0.4356,0.4356,0.0],["2009-06-18",0.4356,0.4541,0.4356,0.4448,9700.0],["2009-06-19",0.4448,0.4634,0.4356,0.4356,4900.0],["2009-06-22",0.4634,0.4634,0.4541,0.4541,1100.0],["2009-06-23",0.4541,0.4541,0.4448,0.4448,5200.0],["2009-06-24",0.4541,0.4634,0.4541,0.4634,20000.0],["2009-06-25",0.4541,0.4541,0.4541,0.4541,200.0],["2009-06-26",0.4634,0.4634,0.4634,0.4634,4300.0],["2009-06-29",0.4634,0.4912,0.4448,0.4448,11900.0],["2009-06-30",0.4448,0.4634,0.4448,0.4541,11000.0],["2009-07-01",0.4819,0.4819,0.4819,0.4819,5600.0],["2009-07-02",0.4634,0.4634,0.4634,0.4634,2200.0],["2009-07-06",0.4634,0.4634,0.4634,0.4634,0.0],["2009-07-07",0.4634,0.4634,0.4448,0.4448,700.0],["2009-07-08",0.4263,0.4263,0.4263,0.4263,1000.0],["2009-07-09",0.4263,0.4912,0.4263,0.4912,4800.0],["2009-07-10",0.4819,0.4819,0.4726,0.4726,12400.0],["2009-07-13",0.4912,0.5004,0.4912,0.4912,3000.0],["2009-07-14",0.4726,0.4819,0.4263,0.4726,4700.0],["2009-07-15",0.4819,0.5375,0.4819,0.5097,80500.0],["2009-07-16",0.5282,0.6302,0.5282,0.6024,62000.0],["2009-07-17",0.6302,0.6487,0.6209,0.6395,18600.0],["2009-07-20",0.6487,0.658,0.6302,0.658,60100.0],["2009-07-21",0.658,0.6951,0.658,0.6765,16500.0],["2009-07-22",0.6673,0.6951,0.658,0.6951,22200.0],["2009-07-23",0.6951,0.7136,0.658,0.6858,13800.0],["2009-07-24",0.6487,0.7229,0.6487,0.7229,6900.0],["2009-07-27",0.7229,0.7229,0.6858,0.7229,7400.0],["2009-07-28",0.7321,0.7321,0.7321,0.7321,5100.0],["2009-07-29",0.658,0.7229,0.658,0.7229,19100.0],["2009-07-30",0.6951,0.7229,0.6951,0.7229,4100.0],["2009-07-31",0.7136,0.7136,0.7043,0.7043,3400.0],["2009-08-03",0.7136,1.9554,0.7136,0.936,163800.0],["2009-08-04",1.0936,1.2048,1.0936,1.1492,91000.0],["2009-08-05",1.1584,1.1677,1.0658,1.0843,24200.0],["2009-08-06",1.0658,1.1399,1.0658,1.0843,12100.0],["2009-08-07",1.1306,1.1306,0.9638,1.0565,34600.0],["2009-08-10",1.1677,1.1862,1.0658,1.177,54800.0],["2009-08-11",1.177,1.177,1.0009,1.0565,31500.0],["2009-08-12",0.9731,1.0287,0.9731,0.9824,59900.0],["2009-08-13",0.9824,0.9824,0.8804,0.8804,20400.0],["2009-08-14",0.797,0.8619,0.7692,0.8248,55000.0],["2009-08-17",0.8063,0.8341,0.7877,0.8341,5600.0],["2009-08-18",0.8063,0.8526,0.8063,0.8433,16500.0],["2009-08-19",0.8433,0.8897,0.8341,0.8619,16300.0],["2009-08-20",0.899,0.899,0.899,0.899,100.0],["2009-08-21",0.9082,0.9175,0.8619,0.8897,11700.0],["2009-08-24",0.8897,0.8897,0.8804,0.8804,7400.0],["2009-08-25",0.8433,0.8897,0.797,0.8804,90100.0],["2009-08-26",0.8063,0.8804,0.8063,0.8804,6200.0],["2009-08-27",0.9175,0.9546,0.8804,0.9453,35000.0],["2009-08-28",0.9731,1.1492,0.9731,0.9916,147600.0],["2009-08-31",0.9638,0.9638,0.8433,0.936,19800.0],["2009-09-01",0.9175,0.936,0.8711,0.899,14400.0],["2009-09-02",0.9175,0.9268,0.8897,0.9175,3100.0],["2009-09-03",0.9268,0.9268,0.9268,0.9268,1500.0],["2009-09-04",0.8433,1.0102,0.8433,0.9638,65700.0],["2009-09-08",0.936,0.9546,0.9268,0.936,8600.0],["2009-09-09",0.9268,0.9546,0.8619,0.9268,10700.0],["2009-09-10",0.8711,0.8711,0.8063,0.8341,81500.0],["2009-09-11",0.8341,0.8526,0.8155,0.8155,26500.0],["2009-09-14",0.8433,0.8526,0.8341,0.8526,5200.0],["2009-09-15",0.8433,0.8433,0.8341,0.8341,500.0],["2009-09-16",0.8341,0.9268,0.8341,0.9175,36000.0],["2009-09-17",0.8526,0.9638,0.8526,0.9638,14000.0],["2009-09-18",0.936,0.9638,0.9268,0.9638,12300.0],["2009-09-21",0.9638,0.9731,0.9268,0.9638,17100.0],["2009-09-22",0.9638,0.9731,0.9546,0.9638,22200.0],["2009-09-23",0.9268,0.9638,0.9268,0.9268,15800.0],["2009-09-24",0.9268,1.0194,0.9268,0.9546,45100.0],["2009-09-25",0.9824,1.0102,0.9731,0.9731,1700.0],["2009-09-28",0.9546,0.9546,0.936,0.9546,7900.0],["2009-09-29",0.9638,1.0102,0.9638,0.9638,7500.0],["2009-09-30",0.9453,1.0009,0.9453,0.9546,2700.0],["2009-10-01",1.0009,1.177,0.9731,1.075,19200.0],["2009-10-02",0.9453,1.0194,0.9453,1.0194,15000.0],["2009-10-05",1.1584,1.1584,1.038,1.0658,41200.0],["2009-10-06",1.1492,1.1492,1.0472,1.0472,24100.0],["2009-10-07",1.0936,1.0936,1.0658,1.0843,9400.0],["2009-10-08",1.1121,1.1399,1.1121,1.1399,14000.0],["2009-10-09",1.0936,1.1399,1.0936,1.1399,4300.0],["2009-10-12",1.1306,1.2975,1.0936,1.2975,100200.0],["2009-10-13",1.3253,1.3716,1.2048,1.2511,48400.0],["2009-10-14",1.3623,1.3716,1.2975,1.3253,17600.0],["2009-10-15",1.3716,1.3716,1.3253,1.3716,12600.0],["2009-10-16",1.3253,1.3253,1.2975,1.3067,4600.0],["2009-10-19",1.316,1.455,1.2975,1.4365,71800.0],["2009-10-20",1.3901,1.4365,1.3253,1.3253,44800.0],["2009-10-21",1.4272,1.4272,1.3623,1.3623,2700.0],["2009-10-22",1.2975,1.4272,1.2789,1.4272,23400.0],["2009-10-23",1.4365,1.4365,1.3253,1.3253,16300.0],["2009-10-26",1.3253,1.3901,1.2511,1.2882,39900.0],["2009-10-27",1.2604,1.2975,1.2511,1.2975,32200.0],["2009-10-28",1.2975,1.3067,1.1584,1.2048,10100.0],["2009-10-29",1.2511,1.2511,1.2233,1.2233,23800.0],["2009-10-30",1.1677,1.2697,1.1214,1.1584,7700.0],["2009-11-02",1.1399,1.2975,1.1306,1.177,5500.0],["2009-11-03",1.2511,1.2882,1.2511,1.2882,500.0],["2009-11-04",1.2882,1.2882,1.2882,1.2882,0.0],["2009-11-05",1.2882,1.2882,1.1492,1.1492,6100.0],["2009-11-06",1.1306,1.2789,1.1306,1.2789,3800.0],["2009-11-09",1.2233,1.2233,1.214,1.214,2700.0],["2009-11-10",1.1584,1.2418,1.1584,1.2418,42800.0],["2009-11-11",1.2418,1.2418,1.1492,1.1584,14400.0],["2009-11-12",1.1862,1.2418,1.1677,1.2418,2900.0],["2009-11-13",1.2697,1.2697,1.2697,1.2697,10700.0],["2009-11-16",1.214,1.3345,1.214,1.2975,17600.0],["2009-11-17",1.2975,1.3345,1.2511,1.2511,10800.0],["2009-11-18",1.2882,1.2882,1.2511,1.2511,16900.0],["2009-11-19",1.2511,1.2975,1.2511,1.2882,17600.0],["2009-11-20",1.2418,1.2882,1.214,1.2511,5300.0],["2009-11-23",1.2233,1.2418,1.177,1.2418,7600.0],["2009-11-24",1.2511,1.2511,1.2511,1.2511,15300.0],["2009-11-25",1.2418,1.2418,1.2418,1.2418,700.0],["2009-11-27",1.1862,1.2048,1.1584,1.2048,3000.0],["2009-11-30",1.1862,1.2233,1.1584,1.2233,900.0],["2009-12-01",1.1584,1.2882,1.1214,1.2882,4700.0],["2009-12-02",1.2697,1.2789,1.2048,1.2048,5200.0],["2009-12-03",1.0194,1.2789,1.0194,1.2048,12800.0],["2009-12-04",1.2048,1.214,1.1955,1.1955,3900.0],["2009-12-07",1.2418,1.3623,1.2418,1.3438,23300.0],["2009-12-08",1.3809,1.3809,1.2418,1.2882,4600.0],["2009-12-09",1.2975,1.3438,1.2233,1.3253,50600.0],["2009-12-10",1.2604,1.2604,1.2604,1.2604,100.0],["2009-12-11",1.2418,1.2975,1.2418,1.2975,1100.0],["2009-12-14",1.2975,1.3345,1.2604,1.3067,38000.0],["2009-12-15",1.214,1.3067,1.214,1.2975,15400.0],["2009-12-16",1.3345,1.3901,1.2975,1.3901,28700.0],["2009-12-17",1.2975,1.3438,1.2975,1.3438,6000.0],["2009-12-18",1.3901,1.3901,1.2697,1.3438,13400.0],["2009-12-21",1.3438,1.4365,1.3438,1.4365,144200.0],["2009-12-22",1.5662,1.7145,1.5199,1.6682,152800.0],["2009-12-23",1.8072,2.1779,1.7608,1.8906,323900.0],["2009-12-24",2.2057,2.4188,2.1964,2.3725,278300.0],["2009-12-28",2.391,2.391,1.8998,2.1686,281600.0],["2009-12-29",2.2335,2.2335,2.0018,2.0481,98800.0],["2009-12-30",2.1408,2.2613,2.113,2.2242,149900.0],["2009-12-31",2.3169,2.6876,2.2891,2.3169,412900.0],["2010-01-04",2.354,2.5578,2.354,2.493,283000.0],["2010-01-05",2.5578,2.6505,2.4374,2.5671,173600.0],["2010-01-06",2.6876,2.7061,2.4652,2.5115,106800.0],["2010-01-07",2.4652,2.5115,2.2705,2.3169,263200.0],["2010-01-08",2.4188,2.4559,2.0667,2.3169,139300.0],["2010-01-11",2.3725,2.4374,2.2613,2.3169,79100.0],["2010-01-12",2.2335,2.2705,2.1871,2.2242,190300.0],["2010-01-13",2.1871,2.2242,2.0945,2.1779,84000.0],["2010-01-14",2.1315,2.1964,2.0945,2.1037,27600.0],["2010-01-15",2.1037,2.1223,2.0018,2.0852,47200.0],["2010-01-19",2.0111,2.1779,2.0111,2.1593,51000.0],["2010-01-20",2.1779,2.2149,2.1593,2.1964,30800.0],["2010-01-21",2.1501,2.1964,1.9925,2.1779,120300.0],["2010-01-22",2.1223,2.1501,2.0481,2.0481,38100.0],["2010-01-25",2.0481,2.1686,2.0481,2.0945,65400.0],["2010-01-26",2.2057,2.3076,2.1964,2.252,108400.0],["2010-01-27",2.2705,2.2891,2.2335,2.252,64200.0],["2010-01-28",2.2891,2.2891,2.2427,2.2705,97600.0],["2010-01-29",2.2705,2.2891,2.2335,2.2335,49200.0],["2010-02-01",2.2983,2.2983,2.2242,2.252,39000.0],["2010-02-02",2.3169,2.4188,2.2613,2.3818,67900.0],["2010-02-03",2.4003,2.5115,2.3354,2.3725,39100.0],["2010-02-04",2.4652,2.4652,2.2705,2.2705,35300.0],["2010-02-05",2.3261,2.3632,2.2613,2.2613,27400.0],["2010-02-08",2.3447,2.391,2.2705,2.3076,17900.0],["2010-02-09",2.4003,2.4188,2.2335,2.3632,62800.0],["2010-02-10",2.2983,2.3725,2.2335,2.3632,36000.0],["2010-02-11",2.2983,2.3818,2.2983,2.354,31700.0],["2010-02-12",2.2983,2.4096,2.2613,2.3818,33300.0],["2010-02-16",2.4466,2.4559,2.3725,2.4374,33500.0],["2010-02-17",2.4003,2.4559,2.2705,2.4003,58900.0],["2010-02-18",2.4281,2.5022,2.4003,2.4096,31800.0],["2010-02-19",2.3725,2.5671,2.3632,2.5115,103900.0],["2010-02-22",2.5949,2.7339,2.5393,2.6134,187100.0],["2010-02-23",2.6134,2.6227,2.4837,2.5393,62700.0],["2010-02-24",2.5115,2.6876,2.5115,2.6412,56200.0],["2010-02-25",2.7154,2.7154,2.6042,2.7154,52300.0],["2010-02-26",2.7339,2.8081,2.6598,2.7617,151500.0],["2010-03-01",2.8729,2.9656,2.8451,2.9471,138900.0],["2010-03-02",3.2251,3.2251,2.9378,2.9934,141400.0],["2010-03-03",2.9193,2.9378,2.8451,2.8544,110000.0],["2010-03-04",2.8266,2.8451,2.7895,2.8081,32500.0],["2010-03-05",2.7988,2.8266,2.7803,2.8173,76500.0],["2010-03-08",2.7803,2.7803,2.5671,2.6227,209400.0],["2010-03-09",2.5671,2.5671,2.4374,2.4374,135100.0],["2010-03-10",2.4466,2.6876,2.4281,2.4744,98800.0],["2010-03-11",2.493,2.6505,2.4744,2.632,115700.0],["2010-03-12",2.6042,2.7154,2.5486,2.632,62300.0],["2010-03-15",2.5578,2.632,2.53,2.6134,60700.0],["2010-03-16",2.5764,2.7247,2.5578,2.6783,114700.0],["2010-03-17",2.6505,2.7339,2.6412,2.6969,81300.0],["2010-03-18",2.6783,2.6783,2.5949,2.6042,46700.0],["2010-03-19",2.5671,2.632,2.5208,2.5949,37700.0],["2010-03-22",2.4652,2.5486,2.4096,2.493,57200.0],["2010-03-23",2.4652,2.7154,2.4374,2.5856,111900.0],["2010-03-24",2.5856,2.6505,2.5486,2.5486,21100.0],["2010-03-25",2.5856,2.8451,2.5208,2.7061,175200.0],["2010-03-26",2.5949,2.8173,2.5949,2.771,92000.0],["2010-03-29",2.8637,2.9749,2.8266,2.8915,62800.0],["2010-03-30",2.8729,2.9563,2.7895,2.8729,30000.0],["2010-03-31",2.8637,2.8637,2.8081,2.8173,17200.0],["2010-04-01",2.8081,2.8729,2.7895,2.7895,24700.0],["2010-04-05",2.771,2.8173,2.7617,2.7988,60100.0],["2010-04-06",2.771,2.8451,2.771,2.8173,9900.0],["2010-04-07",2.771,2.8173,2.6969,2.7988,73300.0],["2010-04-08",2.7803,2.8266,2.7803,2.8173,30900.0],["2010-04-09",2.8451,2.8451,2.771,2.8081,21000.0],["2010-04-12",2.7895,3.0583,2.6598,2.9378,104200.0],["2010-04-13",2.9656,3.0119,2.9471,2.9656,26100.0],["2010-04-14",3.0119,3.1046,2.8359,3.0583,89700.0],["2010-04-15",3.1046,3.1046,3.0212,3.049,30900.0],["2010-04-16",3.0212,3.049,2.8915,2.9841,20800.0],["2010-04-19",2.9378,2.9471,2.8451,2.8822,25100.0],["2010-04-20",2.8729,3.0119,2.8544,2.9378,35600.0],["2010-04-21",2.9007,2.9285,2.8359,2.9285,108300.0],["2010-04-22",2.8915,2.9471,2.8729,2.9471,51700.0],["2010-04-23",2.8915,2.9563,2.8359,2.8359,8500.0],["2010-04-26",2.8359,2.91,2.8359,2.8729,34200.0],["2010-04-27",2.8637,3.0027,2.8637,2.8729,20100.0],["2010-04-28",2.9656,2.9656,2.8173,2.8173,19900.0],["2010-04-29",3.0119,3.0119,2.8081,2.8729,40000.0],["2010-04-30",2.8359,2.8915,2.7895,2.8173,39800.0],["2010-05-03",2.8081,2.9193,2.7803,2.8359,104400.0],["2010-05-04",2.7803,2.8173,2.7154,2.7339,72200.0],["2010-05-05",2.632,2.7617,2.5949,2.7247,89800.0],["2010-05-06",2.669,2.7339,2.4466,2.7247,78000.0],["2010-05-07",2.6505,2.7803,2.5764,2.7803,119400.0],["2010-05-10",3.0027,3.0305,2.8915,3.0119,49000.0],["2010-05-11",3.0027,3.0583,2.9749,3.0397,68900.0],["2010-05-12",3.0954,3.1046,2.7895,2.9841,81000.0],["2010-05-13",2.9378,3.0583,2.8729,2.9285,87000.0],["2010-05-14",2.8729,3.0397,2.8544,2.9471,15900.0],["2010-05-17",2.8451,2.8637,2.7339,2.8081,50800.0],["2010-05-18",2.7988,2.8266,2.7525,2.7617,10800.0],["2010-05-19",2.7154,2.7154,2.6412,2.7061,26900.0],["2010-05-20",2.5115,2.5486,2.4466,2.4559,92500.0],["2010-05-21",2.4559,2.5671,2.4096,2.5115,58800.0],["2010-05-24",2.4652,2.4744,2.3261,2.3818,26600.0],["2010-05-25",2.3354,2.354,2.2242,2.2798,39800.0],["2010-05-26",2.3354,2.354,2.2613,2.2705,26300.0],["2010-05-27",2.3354,2.4281,2.3354,2.391,29400.0],["2010-05-28",2.4744,2.5115,2.3818,2.4188,25000.0],["2010-06-01",2.4466,2.4466,2.2891,2.2983,20700.0],["2010-06-02",2.2798,2.3818,2.2798,2.3725,7200.0],["2010-06-03",2.3169,2.3447,2.3169,2.3354,20700.0],["2010-06-04",2.3169,2.3169,2.1871,2.2427,22800.0],["2010-06-07",2.1871,2.1871,2.0759,2.1593,36600.0],["2010-06-08",2.1223,2.2149,2.0389,2.1315,46200.0],["2010-06-09",2.1871,2.3632,2.1408,2.1408,26300.0],["2010-06-10",2.2242,2.2335,2.1408,2.1779,23900.0],["2010-06-11",2.1871,2.1871,1.9833,2.1593,81600.0],["2010-06-14",2.2242,2.2427,2.1408,2.2149,34100.0],["2010-06-15",2.2335,2.2613,2.1964,2.2613,22700.0],["2010-06-16",2.1871,2.4096,2.1408,2.252,23700.0],["2010-06-17",2.3261,2.3261,2.1779,2.2427,19800.0],["2010-06-18",2.2242,2.2242,2.1501,2.2149,13200.0],["2010-06-21",2.2242,2.3076,2.1501,2.2891,78800.0],["2010-06-22",2.252,2.3261,2.2427,2.252,29600.0],["2010-06-23",2.252,2.252,2.1501,2.2242,25900.0],["2010-06-24",2.1686,2.2798,2.1686,2.2335,70600.0],["2010-06-25",2.2798,2.2798,2.2242,2.2242,5500.0],["2010-06-28",2.2242,2.2891,2.2242,2.2798,20900.0],["2010-06-29",2.2242,2.2242,2.1223,2.1686,8800.0],["2010-06-30",2.2149,2.2798,2.1501,2.252,34300.0],["2010-07-01",2.1315,2.1964,2.1315,2.1964,9000.0],["2010-07-02",2.1315,2.1779,2.1315,2.1686,3600.0],["2010-07-06",2.1315,2.1779,2.113,2.1501,17200.0],["2010-07-07",2.0481,2.1315,2.0481,2.1315,1700.0],["2010-07-08",2.1315,2.1315,2.0852,2.113,1600.0],["2010-07-09",2.113,2.1408,2.0945,2.1408,10400.0],["2010-07-12",2.1408,2.1408,2.1223,2.1315,3800.0],["2010-07-13",2.1037,2.1686,2.1037,2.1686,38200.0],["2010-07-14",2.1686,2.1779,2.1223,2.1779,3500.0],["2010-07-15",2.0945,2.1779,2.0296,2.1686,36500.0],["2010-07-16",2.1315,2.1315,2.0852,2.0945,9800.0],["2010-07-19",2.0759,2.1686,2.0759,2.1686,15600.0],["2010-07-20",2.0852,2.1686,2.0852,2.1686,1400.0],["2010-07-21",2.1686,2.1686,2.1686,2.1686,0.0],["2010-07-22",2.1315,2.2057,2.1315,2.1871,43500.0],["2010-07-23",2.2057,2.252,2.2057,2.2427,20500.0],["2010-07-26",2.252,2.4188,2.252,2.4188,46100.0],["2010-07-27",2.4837,2.4837,2.3725,2.4837,3200.0],["2010-07-28",2.4188,2.4652,2.4188,2.4652,1200.0],["2010-07-29",2.4096,2.4281,2.1779,2.2335,24000.0],["2010-07-30",2.3818,2.4281,2.3169,2.391,4000.0],["2010-08-02",2.4374,2.4374,2.391,2.391,1600.0],["2010-08-03",2.4559,2.5486,2.4559,2.4652,21800.0],["2010-08-04",2.7525,2.7525,2.53,2.5764,16000.0],["2010-08-05",2.5208,2.5208,2.3261,2.4003,26700.0],["2010-08-06",2.3818,2.4837,2.3725,2.4466,4000.0],["2010-08-09",2.4188,2.4374,2.3169,2.4374,18900.0],["2010-08-10",2.5115,2.5115,2.3261,2.3632,5300.0],["2010-08-11",2.3169,2.3169,2.1871,2.2149,20300.0],["2010-08-12",2.1779,2.2057,2.1779,2.1964,12900.0],["2010-08-13",2.1779,2.2242,2.1779,2.1964,6100.0],["2010-08-16",2.1779,2.2983,2.113,2.1871,58500.0],["2010-08-17",2.5671,2.5671,2.1408,2.1593,24900.0],["2010-08-18",2.2705,2.2705,2.1315,2.1779,4600.0],["2010-08-19",2.252,2.2613,2.1964,2.2057,4700.0],["2010-08-20",2.252,2.252,2.2149,2.252,700.0],["2010-08-23",2.2705,2.2798,2.1779,2.2798,14300.0],["2010-08-24",2.1408,2.2705,2.1223,2.2335,32100.0],["2010-08-25",2.0945,2.2149,2.0945,2.1686,8600.0],["2010-08-26",2.1686,2.1779,2.1315,2.1408,13700.0],["2010-08-27",2.1593,2.1593,2.0852,2.1315,8000.0],["2010-08-30",2.2057,2.2149,2.1223,2.1315,16200.0],["2010-08-31",2.1223,2.1315,2.1223,2.1315,9700.0],["2010-09-01",2.1315,2.2149,2.1315,2.2149,8100.0],["2010-09-02",2.2242,2.2242,2.113,2.1501,3700.0],["2010-09-03",2.113,2.2149,2.113,2.1686,2000.0],["2010-09-07",2.1037,2.1315,2.1037,2.113,9800.0],["2010-09-08",2.1223,2.1779,2.1223,2.1779,1500.0],["2010-09-09",2.1223,2.1315,2.1223,2.1315,3500.0],["2010-09-10",2.113,2.1223,2.1037,2.1037,9200.0],["2010-09-13",2.0852,2.1501,2.0852,2.1037,4700.0],["2010-09-14",2.1315,2.1686,2.0852,2.1686,31600.0],["2010-09-15",2.1686,2.2242,2.0852,2.2149,49100.0],["2010-09-16",2.2057,2.2242,2.2057,2.2242,4500.0],["2010-09-17",2.1686,2.2242,2.1593,2.2242,1300.0],["2010-09-20",2.2057,2.2335,2.1686,2.1964,12600.0],["2010-09-21",2.2242,2.2335,2.2057,2.2149,16100.0],["2010-09-22",2.2427,2.2983,2.2335,2.2613,17000.0],["2010-09-23",2.3076,2.3076,2.3076,2.3076,100.0],["2010-09-24",2.3076,2.3261,2.3076,2.3169,13000.0],["2010-09-27",2.2705,2.2983,2.2242,2.252,10000.0],["2010-09-28",2.2427,2.3076,2.2427,2.2983,17600.0],["2010-09-29",2.2983,2.3076,2.2705,2.2705,2600.0],["2010-09-30",2.3261,2.354,2.3169,2.3261,38000.0],["2010-10-01",2.3261,2.3632,2.3261,2.3261,15400.0],["2010-10-04",2.354,2.4188,2.2705,2.3076,13900.0],["2010-10-05",2.4003,2.4003,2.3354,2.354,14400.0],["2010-10-06",2.4188,2.4466,2.3725,2.4188,14700.0],["2010-10-07",2.4374,2.4374,2.3354,2.3818,4900.0],["2010-10-08",2.4374,2.4374,2.354,2.391,9300.0],["2010-10-11",2.3818,2.3818,2.3169,2.3725,5700.0],["2010-10-12",2.3447,2.3725,2.3354,2.3725,2600.0],["2010-10-13",2.3354,2.4466,2.3354,2.4003,8500.0],["2010-10-14",2.3632,2.4281,2.3632,2.3725,24500.0],["2010-10-15",2.3818,2.4188,2.3818,2.4188,5300.0],["2010-10-18",2.391,2.4374,2.3818,2.4374,21000.0],["2010-10-19",2.4466,2.4466,2.3818,2.4188,8300.0],["2010-10-20",2.4559,2.4559,2.391,2.391,11500.0],["2010-10-21",2.4096,2.4096,2.3261,2.391,10400.0],["2010-10-22",2.391,2.4096,2.354,2.354,4400.0],["2010-10-25",2.354,2.4188,2.1779,2.3076,113800.0],["2010-10-26",2.2705,2.2983,2.2613,2.2613,10100.0],["2010-10-27",2.2891,2.2983,2.2705,2.2798,1600.0],["2010-10-28",2.3818,2.3818,2.3261,2.354,11600.0],["2010-10-29",2.3725,2.4281,2.3725,2.4096,23300.0],["2010-11-01",2.5578,2.7525,2.5578,2.7432,102100.0],["2010-11-02",2.7803,2.9285,2.6042,2.7617,136200.0],["2010-11-03",2.8266,2.8266,2.5393,2.6505,59900.0],["2010-11-04",2.7339,2.7339,2.53,2.5856,65300.0],["2010-11-05",2.5856,2.5949,2.5115,2.5578,8000.0],["2010-11-08",2.5949,2.5949,2.4188,2.4559,30400.0],["2010-11-09",2.4559,2.4559,2.3725,2.391,13700.0],["2010-11-10",2.3447,2.4096,2.3169,2.391,34100.0],["2010-11-11",2.3632,2.3632,2.2613,2.2613,20200.0],["2010-11-12",2.252,2.3169,2.252,2.252,7900.0],["2010-11-15",2.2427,2.3261,2.2427,2.252,8800.0],["2010-11-16",2.2705,2.3261,2.113,2.2242,62600.0],["2010-11-17",2.252,2.2705,2.2242,2.252,17100.0],["2010-11-18",2.2242,2.252,2.1779,2.2427,32100.0],["2010-11-19",2.2427,2.2798,2.2335,2.2613,10800.0],["2010-11-22",2.2613,2.2613,2.2335,2.2335,4100.0],["2010-11-23",2.2335,2.2335,2.1593,2.2242,2900.0],["2010-11-24",2.1501,2.2705,2.1501,2.252,21100.0],["2010-11-26",2.5856,2.5856,2.3354,2.3354,24100.0],["2010-11-29",2.3354,2.3354,2.2427,2.2891,26600.0],["2010-11-30",2.3632,2.4096,2.2613,2.3076,24600.0],["2010-12-01",2.3632,2.3818,2.3169,2.3818,41600.0],["2010-12-02",2.3447,2.3632,2.252,2.2705,33900.0],["2010-12-03",2.2705,2.3076,2.2705,2.3076,1900.0],["2010-12-06",2.2983,2.3169,2.2057,2.2798,15400.0],["2010-12-07",2.2891,2.3169,2.2242,2.2705,33000.0],["2010-12-08",2.2705,2.2891,2.252,2.2613,14700.0],["2010-12-09",2.2891,2.2891,2.2613,2.2613,7500.0],["2010-12-10",2.2798,2.3169,2.2613,2.2613,18700.0],["2010-12-13",2.2335,2.2891,2.2335,2.2613,40900.0],["2010-12-14",2.2798,2.3447,2.2798,2.2983,112800.0],["2010-12-15",2.3447,2.3725,2.2891,2.3632,68000.0],["2010-12-16",2.354,2.4188,2.3261,2.4188,15000.0],["2010-12-17",2.2705,2.391,2.2705,2.3725,1400.0],["2010-12-20",2.4188,2.5486,2.4096,2.493,46200.0],["2010-12-21",2.5671,2.7154,2.5022,2.6412,48500.0],["2010-12-22",2.6412,2.669,2.6134,2.6134,13600.0],["2010-12-23",2.669,2.7154,2.6134,2.7154,68800.0],["2010-12-27",2.7154,2.7154,2.6227,2.7061,36200.0],["2010-12-28",2.6876,2.6969,2.6134,2.669,16700.0],["2010-12-29",2.6227,2.6876,2.6227,2.6783,12800.0],["2010-12-30",2.6412,2.6969,2.6042,2.6412,14400.0],["2010-12-31",2.5949,2.6969,2.5949,2.632,10400.0],["2011-01-03",2.669,2.669,2.6412,2.669,29400.0],["2011-01-04",2.6969,2.7154,2.6505,2.7154,34700.0],["2011-01-05",2.6876,2.7339,2.6598,2.7247,21800.0],["2011-01-06",2.7617,2.8729,2.7525,2.8544,23500.0],["2011-01-07",2.8637,2.9193,2.8266,2.8266,32900.0],["2011-01-10",2.8359,2.8451,2.7432,2.7988,53500.0],["2011-01-11",2.9656,3.151,2.8173,3.1139,229500.0],["2011-01-12",3.1973,3.1973,2.9378,3.1232,286600.0],["2011-01-13",3.1417,3.1417,2.9656,3.0305,34200.0],["2011-01-14",3.0119,3.29,3.0119,3.2807,187400.0],["2011-01-18",3.3363,3.568,3.2714,3.4753,195800.0],["2011-01-19",3.5217,3.5217,3.3641,3.4012,87800.0],["2011-01-20",3.3456,3.4846,3.3456,3.4753,44000.0],["2011-01-21",3.4568,3.6514,3.4568,3.4846,55100.0],["2011-01-24",3.5217,3.7904,3.4661,3.5865,170200.0],["2011-01-25",3.6977,3.6977,3.4661,3.5402,81400.0],["2011-01-26",3.5587,3.5587,3.3641,3.4383,89200.0],["2011-01-27",3.5031,3.5495,3.3363,3.3734,98000.0],["2011-01-28",3.3919,3.4753,3.2622,3.2807,51000.0],["2011-01-31",3.2436,3.2529,3.151,3.2066,56100.0],["2011-02-01",3.1788,3.4104,3.151,3.2622,108400.0],["2011-02-02",3.3456,3.429,3.29,3.3456,55900.0],["2011-02-03",3.2992,3.3734,3.2436,3.3178,29400.0],["2011-02-04",3.2807,3.4012,3.2436,3.3919,35500.0],["2011-02-07",3.429,3.6607,3.4012,3.4939,98700.0],["2011-02-08",3.5587,3.5587,3.3919,3.4383,54300.0],["2011-02-09",3.4012,3.707,3.4012,3.5865,54600.0],["2011-02-10",3.5587,3.5958,3.4753,3.5309,31000.0],["2011-02-11",3.5402,3.9294,3.5402,3.6514,154500.0],["2011-02-14",3.6885,3.7441,3.6143,3.7348,55400.0],["2011-02-15",3.7719,3.846,3.6699,3.7163,127700.0],["2011-02-16",3.9387,4.1982,3.8738,4.0592,247800.0],["2011-02-17",4.0314,4.2445,3.9387,4.1704,143400.0],["2011-02-18",4.1704,4.4855,3.9943,4.3094,165400.0],["2011-02-22",3.9202,3.9202,3.6143,3.6885,335700.0],["2011-02-23",3.7348,3.8924,3.429,3.6792,204900.0],["2011-02-24",3.6143,3.7163,3.5217,3.5958,75400.0],["2011-02-25",3.6607,3.7163,3.5587,3.6607,61000.0],["2011-02-28",3.6236,3.6607,3.4197,3.6514,115500.0],["2011-03-01",3.5031,3.6699,3.429,3.429,84500.0],["2011-03-02",3.3734,3.6885,3.3456,3.5773,98500.0],["2011-03-03",3.6885,4.0777,3.6885,4.0777,302200.0],["2011-03-04",4.2445,4.3465,4.0314,4.1148,259900.0],["2011-03-07",4.0777,4.0777,3.7533,3.7997,180100.0],["2011-03-08",3.8275,3.8738,3.6885,3.7904,81200.0],["2011-03-09",3.7441,3.7904,3.6607,3.6607,42100.0],["2011-03-10",3.6607,3.6977,3.4753,3.5495,80500.0],["2011-03-11",3.4753,3.5587,3.429,3.5217,58900.0],["2011-03-14",3.4197,3.5865,3.3548,3.4661,136300.0],["2011-03-15",3.2436,3.3826,3.0305,3.3734,108800.0],["2011-03-16",3.3826,3.6143,3.3456,3.3548,78600.0],["2011-03-17",3.3734,3.5124,3.3363,3.3363,39900.0],["2011-03-18",3.5309,3.568,3.429,3.5124,41400.0],["2011-03-21",3.568,3.5865,3.5217,3.5865,50400.0],["2011-03-22",3.6143,3.6143,3.4753,3.4753,29100.0],["2011-03-23",3.4753,3.5773,3.3919,3.4753,82000.0],["2011-03-24",3.5217,3.6607,3.4846,3.5865,40400.0],["2011-03-25",3.6143,3.6143,3.4939,3.5309,19400.0],["2011-03-28",3.6236,3.7255,3.5309,3.5495,51100.0],["2011-03-29",3.6329,3.6699,3.5958,3.6421,26700.0],["2011-03-30",3.6977,3.707,3.5865,3.6236,72800.0],["2011-03-31",3.5865,3.707,3.5865,3.6977,47400.0],["2011-04-01",3.707,3.7255,3.6607,3.6792,26300.0],["2011-04-04",3.6699,3.8553,3.6699,3.809,64900.0],["2011-04-05",3.8182,3.8182,3.707,3.7812,58200.0],["2011-04-06",3.7997,3.7997,3.707,3.7255,27000.0],["2011-04-07",3.707,3.7348,3.707,3.7163,8300.0],["2011-04-08",3.7163,3.7348,3.6699,3.707,27600.0],["2011-04-11",3.7163,3.7163,3.6514,3.707,41200.0],["2011-04-12",3.6885,3.707,3.6143,3.6236,20400.0],["2011-04-13",3.6792,3.6792,3.5402,3.5865,12700.0],["2011-04-14",3.5865,3.6051,3.5217,3.5217,9000.0],["2011-04-15",3.5217,3.568,3.5217,3.5217,4900.0],["2011-04-18",3.5217,3.5773,3.4753,3.4846,34700.0],["2011-04-19",3.5587,3.5587,3.429,3.4661,36200.0],["2011-04-20",3.4661,3.6329,3.4661,3.5958,34800.0],["2011-04-21",3.6421,3.6607,3.6236,3.6514,12100.0],["2011-04-25",3.6421,3.6977,3.6051,3.6607,10900.0],["2011-04-26",3.6885,3.6885,3.6051,3.6607,9600.0],["2011-04-27",3.6329,3.6885,3.5958,3.6421,20000.0],["2011-04-28",3.6607,3.6607,3.429,3.568,56000.0],["2011-04-29",3.5587,3.5958,3.4753,3.4846,42000.0],["2011-05-02",3.4383,3.4939,3.3919,3.4197,39000.0],["2011-05-03",3.4105,3.4475,3.327,3.3826,51000.0],["2011-05-04",3.29,3.3641,3.2436,3.2714,29700.0],["2011-05-05",3.2436,3.2436,3.1602,3.2066,44100.0],["2011-05-06",3.2344,3.2436,3.0768,3.1046,43000.0],["2011-05-09",3.1788,3.1788,3.0119,3.0397,45000.0],["2011-05-10",3.0305,3.2158,2.8822,3.2158,42100.0],["2011-05-11",3.1695,3.1695,3.1139,3.1232,21700.0],["2011-05-12",3.0397,3.1232,3.0119,3.0583,15500.0],["2011-05-13",3.0583,3.1695,3.0119,3.0583,75000.0],["2011-05-16",3.0027,3.0583,2.8451,2.8822,53700.0],["2011-05-17",2.7432,3.0119,2.6969,2.9285,75200.0],["2011-05-18",2.8822,3.0397,2.8822,3.0305,68300.0],["2011-05-19",3.0119,3.0305,2.9285,2.9563,54000.0],["2011-05-20",2.8637,2.9749,2.8081,2.8729,23100.0],["2011-05-23",2.8729,2.8729,2.7895,2.8359,44600.0],["2011-05-24",2.7432,2.7895,2.6876,2.7061,79500.0],["2011-05-25",2.7247,2.7247,2.5486,2.6598,61200.0],["2011-05-26",2.6505,2.771,2.6505,2.7525,25000.0],["2011-05-27",2.771,2.8729,2.7154,2.7617,49700.0],["2011-05-31",2.7803,2.8173,2.669,2.7525,12800.0],["2011-06-01",2.771,2.771,2.6783,2.771,25000.0],["2011-06-02",2.7803,2.7895,2.7339,2.7432,36100.0],["2011-06-03",2.7432,2.7803,2.7061,2.7432,50000.0],["2011-06-06",2.6969,2.7339,2.6876,2.6876,48500.0],["2011-06-07",2.6876,2.7339,2.6412,2.6505,31100.0],["2011-06-08",2.6505,2.7154,2.6042,2.632,66000.0],["2011-06-09",2.5949,2.632,2.5393,2.5949,67200.0],["2011-06-10",2.5949,2.5949,2.4837,2.5393,81000.0],["2011-06-13",2.4559,2.4837,2.3632,2.3632,130300.0],["2011-06-14",2.3632,2.6412,2.3632,2.632,152700.0],["2011-06-15",2.5764,2.6876,2.5486,2.6505,107200.0],["2011-06-16",2.6876,2.7525,2.6505,2.7339,38400.0],["2011-06-17",2.7988,2.8822,2.7803,2.8359,124300.0],["2011-06-20",2.8822,2.9378,2.8451,2.9193,50300.0],["2011-06-21",2.9193,3.049,2.9193,3.0027,57200.0],["2011-06-22",3.0119,3.2251,3.0119,3.1232,60400.0],["2011-06-23",3.1046,3.1232,3.0305,3.1046,21000.0],["2011-06-24",3.0676,3.0954,3.0212,3.0861,9000.0],["2011-06-27",3.0583,3.1139,3.0583,3.0768,12700.0],["2011-06-28",3.0861,3.0861,3.0119,3.0583,20700.0],["2011-06-29",3.049,3.0583,2.9934,3.0583,42000.0],["2011-06-30",3.0305,3.1232,2.9749,3.0583,37000.0],["2011-07-01",3.0583,3.2344,3.0583,3.1139,34300.0],["2011-07-05",3.1046,3.151,3.0583,3.1324,11300.0],["2011-07-06",3.1139,3.1324,3.0954,3.1232,18300.0],["2011-07-07",3.1324,3.151,3.1324,3.1324,10900.0],["2011-07-08",3.1232,3.151,3.1046,3.151,12200.0],["2011-07-11",3.1232,3.2251,2.9656,3.1973,34900.0],["2011-07-12",3.1788,3.2436,3.1139,3.1788,33000.0],["2011-07-13",3.2436,3.2436,3.1232,3.1695,13500.0],["2011-07-14",3.1695,3.1695,3.1139,3.1324,5900.0],["2011-07-15",3.1139,3.2158,3.0583,3.1232,31600.0],["2011-07-18",3.0397,3.0768,2.9656,2.9841,68400.0],["2011-07-19",2.9656,3.049,2.9563,3.0212,26300.0],["2011-07-20",2.9934,3.0305,2.8822,2.9471,17000.0],["2011-07-21",2.91,3.0119,2.91,2.9471,17400.0],["2011-07-22",2.9563,3.0119,2.9378,2.9749,24200.0],["2011-07-25",2.9193,2.9378,2.7803,2.8729,41300.0],["2011-07-26",2.7803,2.9841,2.7803,2.8822,20100.0],["2011-07-27",2.8173,2.9656,2.8173,2.8822,22900.0],["2011-07-28",2.8915,2.9193,2.7895,2.8637,11700.0],["2011-07-29",2.7895,2.8729,2.771,2.7803,45700.0],["2011-08-01",2.91,2.91,2.7803,2.8544,11700.0],["2011-08-02",2.7432,2.8081,2.7247,2.7988,47900.0],["2011-08-03",2.8544,2.8544,2.7525,2.7803,17000.0],["2011-08-04",2.6969,2.7061,2.6134,2.632,33000.0],["2011-08-05",2.632,2.6412,2.5486,2.6134,63900.0],["2011-08-08",2.4652,2.4652,1.9462,2.0667,244700.0],["2011-08-09",2.0759,2.2057,2.0018,2.0945,52900.0],["2011-08-10",2.0296,2.3076,1.9647,1.9647,102100.0],["2011-08-11",2.0018,2.1779,1.9554,2.1779,38700.0],["2011-08-12",2.2427,2.2427,2.1037,2.1871,13800.0],["2011-08-15",2.1686,2.3169,2.1686,2.2149,8000.0],["2011-08-16",2.1408,2.2149,2.1223,2.1223,18500.0],["2011-08-17",2.1686,2.2057,2.0296,2.0759,43300.0],["2011-08-18",2.0389,2.0759,1.9554,2.0203,26400.0],["2011-08-19",2.0018,2.0574,1.9925,2.0203,21900.0],["2011-08-22",2.0389,2.0389,1.9369,1.9925,46000.0],["2011-08-23",1.9647,2.1037,1.9647,2.1037,44900.0],["2011-08-24",2.0852,2.0945,1.974,2.0296,50800.0],["2011-08-25",2.0759,2.113,1.9647,2.0296,20300.0],["2011-08-26",3.2158,3.2158,2.1408,2.2613,294100.0],["2011-08-29",2.354,2.354,2.1315,2.1964,61700.0],["2011-08-30",2.1779,2.1779,2.0852,2.1223,56600.0],["2011-08-31",2.0111,2.3076,2.0018,2.2427,95800.0],["2011-09-01",2.2242,2.2335,2.1779,2.2242,8600.0],["2011-09-02",2.113,2.2057,2.0945,2.1779,23100.0],["2011-09-06",2.0852,2.1315,2.0852,2.0852,26100.0],["2011-09-07",2.113,2.1223,2.0759,2.0759,19200.0],["2011-09-08",2.0945,2.1501,2.0759,2.1408,8200.0],["2011-09-09",2.113,2.113,2.0389,2.0481,15400.0],["2011-09-12",1.9554,1.9925,1.9184,1.9369,90800.0],["2011-09-13",1.9647,2.0296,1.9462,1.9462,61500.0],["2011-09-14",2.0018,2.0111,1.9184,1.9925,7900.0],["2011-09-15",2.0481,2.1686,2.0111,2.1686,54900.0],["2011-09-16",2.1686,2.2335,2.1315,2.1408,97900.0],["2011-09-19",2.0667,2.1871,2.0296,2.1686,65700.0],["2011-09-20",2.113,2.1871,2.1037,2.1037,33500.0],["2011-09-21",2.1037,2.1037,1.9554,1.9647,53400.0],["2011-09-22",1.8998,1.9833,1.8906,1.8906,30900.0],["2011-09-23",1.9091,1.9184,1.8164,1.8535,34500.0],["2011-09-26",1.8535,1.8535,1.7608,1.8164,39800.0],["2011-09-27",1.835,1.9091,1.7608,1.7794,64200.0],["2011-09-28",1.8535,1.8535,1.7145,1.7145,38100.0],["2011-09-29",1.7145,1.7608,1.6496,1.696,41600.0],["2011-09-30",1.6774,1.6867,1.6496,1.6682,10800.0],["2011-10-03",1.6589,1.6774,1.5384,1.5569,66000.0],["2011-10-04",1.5569,1.6496,1.5291,1.5662,52300.0],["2011-10-05",1.5847,1.7423,1.5847,1.6496,12400.0],["2011-10-06",1.696,1.733,1.6311,1.696,18100.0],["2011-10-07",1.733,1.7608,1.6311,1.7608,5200.0],["2011-10-10",1.7145,1.7608,1.6682,1.696,23700.0],["2011-10-11",1.7145,1.8442,1.7145,1.835,18200.0],["2011-10-12",1.7979,1.8535,1.7979,1.8535,6500.0],["2011-10-13",1.8535,1.8535,1.7794,1.7979,14600.0],["2011-10-14",1.8535,1.9184,1.8072,1.8628,34600.0],["2011-10-17",1.872,1.8813,1.7238,1.8257,19800.0],["2011-10-18",1.7979,1.8535,1.7886,1.8164,10500.0],["2011-10-19",1.7794,1.9276,1.7701,1.7794,19400.0],["2011-10-20",2.0203,2.0203,1.7794,1.835,3500.0],["2011-10-21",1.8535,1.8535,1.7979,1.7979,7400.0],["2011-10-24",1.8257,1.9276,1.8257,1.8998,12900.0],["2011-10-25",1.8813,1.9091,1.8628,1.8813,2900.0],["2011-10-26",1.8906,1.8906,1.7979,1.8535,9500.0],["2011-10-27",1.9276,2.0759,1.9276,1.974,16200.0],["2011-10-28",2.0481,2.1223,2.0389,2.0852,67200.0],["2011-10-31",2.0945,2.1037,1.9554,2.0574,22900.0],["2011-11-01",1.9647,2.0481,1.9276,1.9833,4700.0],["2011-11-02",1.8813,1.9647,1.8164,1.9647,9200.0],["2011-11-03",2.0759,2.0759,1.9925,2.0203,110300.0],["2011-11-04",1.9462,2.0389,1.9462,2.0389,12000.0],["2011-11-07",1.9925,2.0759,1.9925,2.0759,16600.0],["2011-11-08",2.0852,2.0852,2.0389,2.0759,19200.0],["2011-11-09",2.0759,2.1037,1.9925,2.0759,29300.0],["2011-11-10",2.0481,2.0481,2.0389,2.0389,24500.0],["2011-11-11",2.0481,2.0945,2.0389,2.0667,8200.0],["2011-11-14",2.0481,2.1037,2.0389,2.0389,19600.0],["2011-11-15",2.0203,2.0852,2.0203,2.0574,9600.0],["2011-11-16",2.0203,2.0389,1.9184,2.0111,21800.0],["2011-11-17",1.872,2.0018,1.872,1.9462,8500.0],["2011-11-18",1.9462,1.9462,1.8628,1.8906,8400.0],["2011-11-21",1.872,1.9276,1.8442,1.8442,12700.0],["2011-11-22",1.8442,1.9184,1.835,1.835,6700.0],["2011-11-23",1.835,1.8906,1.7608,1.7608,11600.0],["2011-11-25",1.7794,1.7794,1.696,1.7052,11900.0],["2011-11-28",1.7145,1.8442,1.7052,1.733,24900.0],["2011-11-29",1.696,1.7238,1.6311,1.6867,9900.0],["2011-11-30",1.6867,1.8813,1.6867,1.7701,13600.0],["2011-12-01",1.7052,1.8164,1.6682,1.7423,1700.0],["2011-12-02",1.7886,1.8906,1.7794,1.8442,13900.0],["2011-12-05",1.7701,1.9925,1.7701,1.9184,18600.0],["2011-12-06",1.8906,1.9369,1.7794,1.8998,22900.0],["2011-12-07",1.8628,1.9184,1.7701,1.8998,16800.0],["2011-12-08",1.835,1.8998,1.7794,1.7794,17700.0],["2011-12-09",1.8442,1.8442,1.7794,1.8072,51200.0],["2011-12-12",1.7979,1.7979,1.733,1.7516,15600.0],["2011-12-13",1.696,1.7238,1.6682,1.6774,28800.0],["2011-12-14",1.6867,1.7052,1.6404,1.696,18100.0],["2011-12-15",1.696,1.696,1.6311,1.6682,14400.0],["2011-12-16",1.6404,1.6682,1.6311,1.6311,12000.0],["2011-12-19",1.6404,1.6682,1.5755,1.6033,11900.0],["2011-12-20",1.6589,1.696,1.5755,1.5755,51500.0],["2011-12-21",1.5847,1.6496,1.5847,1.6496,24900.0],["2011-12-22",1.7052,1.7052,1.6218,1.7052,36900.0],["2011-12-23",1.6774,1.6774,1.5755,1.6589,10400.0],["2011-12-27",1.6774,1.6867,1.6125,1.6496,63300.0],["2011-12-28",1.6404,1.6682,1.6404,1.6404,20300.0],["2011-12-29",1.6682,1.6682,1.6311,1.6311,28300.0],["2011-12-30",1.6404,1.7516,1.5755,1.6218,51000.0],["2012-01-03",1.6311,1.7238,1.5291,1.6404,10200.0],["2012-01-04",1.6682,1.6682,1.6218,1.6218,7100.0],["2012-01-05",1.6218,1.7145,1.6218,1.696,21800.0],["2012-01-06",1.7979,1.8072,1.6867,1.6867,19100.0],["2012-01-09",1.7145,1.7886,1.6311,1.7608,28100.0],["2012-01-10",1.7608,1.8442,1.7052,1.835,114400.0],["2012-01-11",1.8535,2.0389,1.8535,1.9554,100500.0],["2012-01-12",1.9833,2.0945,1.9462,2.0203,107900.0],["2012-01-13",2.0389,2.0852,1.9925,2.0759,61400.0],["2012-01-17",2.0759,2.0759,2.0203,2.0296,29000.0],["2012-01-18",1.9925,2.0296,1.9647,2.0296,22200.0],["2012-01-19",1.9925,2.0574,1.8813,2.0203,68500.0],["2012-01-20",1.9925,2.0203,1.9833,1.9925,26600.0],["2012-01-23",1.9925,2.0759,1.9091,2.0667,42600.0],["2012-01-24",2.0389,2.0667,2.0203,2.0667,13700.0],["2012-01-25",2.0667,2.0667,1.9925,2.0111,2800.0],["2012-01-26",2.0018,2.0574,1.9462,2.0389,22100.0],["2012-01-27",2.0296,2.0574,1.974,2.0389,37600.0],["2012-01-30",2.0389,2.0389,1.9554,2.0018,17200.0],["2012-01-31",1.974,2.0389,1.974,2.0296,2900.0],["2012-02-01",2.0296,2.1223,2.0111,2.113,21900.0],["2012-02-02",2.1223,2.2983,2.113,2.2798,66600.0],["2012-02-03",2.3076,2.354,2.2613,2.2613,100700.0],["2012-02-06",2.3169,2.3169,2.2057,2.2705,32500.0],["2012-02-07",2.2427,2.2983,2.1686,2.2798,43800.0],["2012-02-08",2.2798,2.3447,2.2613,2.3354,39100.0],["2012-02-09",2.3632,2.4559,2.3447,2.4559,59400.0],["2012-02-10",2.4652,2.5115,2.4652,2.5115,73500.0],["2012-02-13",2.5486,2.6042,2.3261,2.4652,125500.0],["2012-02-14",2.4652,2.5486,2.4281,2.5486,49700.0],["2012-02-15",2.5486,2.5856,2.493,2.5671,56000.0],["2012-02-16",2.5486,2.5578,2.3354,2.4837,25000.0],["2012-02-17",2.4837,2.5115,2.4096,2.5022,39300.0],["2012-02-21",2.3632,2.3632,2.113,2.2242,202600.0],["2012-02-22",2.113,2.2057,2.0852,2.1408,41100.0],["2012-02-23",2.1779,2.2613,2.1315,2.2427,64000.0],["2012-02-24",2.2242,2.2335,2.1315,2.2242,56900.0],["2012-02-27",2.1686,2.2149,2.0852,2.1871,51800.0],["2012-02-28",2.1686,2.1871,2.1315,2.1779,44300.0],["2012-02-29",2.1779,2.1779,2.0389,2.0945,71100.0],["2012-03-01",2.0574,2.2242,2.0574,2.1871,62100.0],["2012-03-02",2.1686,2.1779,2.1315,2.1315,6000.0],["2012-03-05",2.1593,2.1593,1.9833,2.113,50600.0],["2012-03-06",2.1686,2.1686,1.8998,2.0945,36000.0],["2012-03-07",2.0574,2.113,2.0574,2.0945,32000.0],["2012-03-08",2.0852,2.1315,2.0481,2.1223,36200.0],["2012-03-09",2.113,2.1223,2.0481,2.0852,17600.0],["2012-03-12",2.0759,2.0759,2.0481,2.0574,6500.0],["2012-03-13",2.1037,2.1037,1.9462,2.0667,47000.0],["2012-03-14",2.0945,2.1964,2.0852,2.1779,105000.0],["2012-03-15",2.2149,2.2983,2.2057,2.2798,51300.0],["2012-03-16",2.3076,2.3076,2.2242,2.2798,28600.0],["2012-03-19",2.2705,2.2705,2.2335,2.2427,9500.0],["2012-03-20",2.2427,2.2427,2.2057,2.2427,15600.0],["2012-03-21",2.2335,2.2705,2.2242,2.2613,7800.0],["2012-03-22",2.2613,2.2613,2.1779,2.1964,4800.0],["2012-03-23",2.2242,2.2613,2.2242,2.2242,18000.0],["2012-03-26",2.3076,2.3261,2.2613,2.3076,45300.0],["2012-03-27",2.3076,2.3169,2.2427,2.3169,39300.0],["2012-03-28",2.3076,2.3261,2.2613,2.3169,36800.0],["2012-03-29",2.2983,2.2983,2.1964,2.2891,5600.0],["2012-03-30",2.2891,2.3169,2.2335,2.3169,45900.0],["2012-04-02",2.3076,2.4281,2.2983,2.3354,18100.0],["2012-04-03",2.4281,2.4559,2.3261,2.3818,27000.0],["2012-04-04",2.3818,2.4374,2.2983,2.2983,8700.0],["2012-04-05",2.3632,2.3725,2.2983,2.3076,2500.0],["2012-04-09",2.3261,2.3261,2.1501,2.1964,9100.0],["2012-04-10",2.1408,2.1593,2.1315,2.1408,18400.0],["2012-04-11",2.1779,2.2427,2.1593,2.2149,1000.0],["2012-04-12",2.2057,2.252,2.1779,2.1871,16600.0],["2012-04-13",2.2242,2.2242,2.1593,2.2057,1400.0],["2012-04-16",2.1779,2.2149,2.1315,2.1686,12900.0],["2012-04-17",2.2057,2.2613,2.1871,2.252,4700.0],["2012-04-18",2.1408,2.2335,2.113,2.2335,18400.0],["2012-04-19",2.2149,2.2798,2.1408,2.1871,25600.0],["2012-04-20",2.1964,2.1964,2.1315,2.1964,3300.0],["2012-04-23",2.1593,2.2149,2.0389,2.2149,7300.0],["2012-04-24",2.0852,2.2798,2.0667,2.2335,13200.0],["2012-04-25",2.2335,2.2613,2.1501,2.2242,2900.0],["2012-04-26",2.2613,2.2613,2.1501,2.1593,3600.0],["2012-04-27",2.1964,2.2983,2.0667,2.1779,41500.0],["2012-04-30",2.2149,2.2798,2.1315,2.2149,3200.0],["2012-05-01",2.2613,2.2613,2.1686,2.2335,17000.0],["2012-05-02",2.1779,2.252,2.1779,2.2335,8000.0],["2012-05-03",2.3169,2.3447,2.1779,2.3261,47000.0],["2012-05-04",2.2891,2.3169,2.1593,2.2427,9400.0],["2012-05-07",2.2335,2.2613,2.1223,2.2427,9100.0],["2012-05-08",2.1501,2.3261,2.1501,2.3261,38400.0],["2012-05-09",2.1964,2.2705,2.1593,2.2613,18000.0],["2012-05-10",2.2613,2.3354,2.1964,2.2613,2400.0],["2012-05-11",2.1871,2.2427,2.1871,2.1964,2800.0],["2012-05-14",2.1871,2.2057,2.1315,2.2057,12800.0],["2012-05-15",2.1871,2.1964,2.1871,2.1964,6800.0],["2012-05-16",2.1779,2.2983,2.1037,2.2798,13900.0],["2012-05-17",2.2705,2.2705,2.1315,2.2057,16600.0],["2012-05-18",2.1593,2.1779,2.1501,2.1501,2400.0],["2012-05-21",2.1315,2.1871,2.1315,2.1501,5200.0],["2012-05-22",2.113,2.1315,2.1037,2.1315,600.0],["2012-05-23",2.0852,2.0945,2.0852,2.0852,10000.0],["2012-05-24",2.113,2.1315,1.9647,2.0111,22900.0],["2012-05-25",2.0852,2.0852,2.0852,2.0852,2200.0],["2012-05-29",2.0759,2.0945,2.0296,2.0574,7900.0],["2012-05-30",2.0389,2.0389,2.0203,2.0389,11400.0],["2012-05-31",1.9833,2.0203,1.8998,2.0203,9000.0],["2012-06-01",1.8998,1.9462,1.8998,1.9276,2800.0],["2012-06-04",1.9369,2.0018,1.8813,2.0018,8700.0],["2012-06-05",1.9276,2.0667,1.9276,2.0667,8000.0],["2012-06-06",2.0203,2.1871,2.0203,2.1871,2200.0],["2012-06-07",2.1871,2.1871,2.0389,2.1501,17700.0],["2012-06-08",2.0574,2.1408,1.9925,2.1315,9800.0],["2012-06-11",2.1501,2.2798,2.0852,2.2242,12100.0],["2012-06-12",2.2242,2.2242,2.1501,2.2057,10100.0],["2012-06-13",2.1871,2.252,2.1871,2.2427,10100.0],["2012-06-14",2.2427,2.252,2.1686,2.2149,7500.0],["2012-06-15",2.2149,2.2427,2.2149,2.2427,1200.0],["2012-06-18",2.1779,2.252,2.1408,2.1779,8800.0],["2012-06-19",2.1408,2.1871,2.113,2.1686,4700.0],["2012-06-20",2.0481,2.0945,2.0481,2.0759,5500.0],["2012-06-21",2.0759,2.1037,2.0759,2.0759,3100.0],["2012-06-22",2.1315,2.1593,2.1315,2.1593,500.0],["2012-06-25",2.0759,2.0759,2.0667,2.0667,1400.0],["2012-06-26",2.0667,2.0667,2.0481,2.0481,1600.0],["2012-06-27",2.0389,2.0481,1.9925,2.0481,25900.0],["2012-06-28",2.0574,2.1037,2.0203,2.0296,17800.0],["2012-06-29",2.0852,2.1037,2.0759,2.1037,1700.0],["2012-07-02",2.0574,2.0667,2.0574,2.0574,16200.0],["2012-07-03",2.0574,2.0945,2.0481,2.0481,2400.0],["2012-07-05",2.0759,2.0945,2.0759,2.0759,1600.0],["2012-07-06",2.0481,2.0945,2.0481,2.0945,1000.0],["2012-07-09",2.0667,2.0945,1.9462,2.0852,19900.0],["2012-07-10",2.0852,2.0852,2.0111,2.0111,7300.0],["2012-07-11",2.0111,2.0667,2.0111,2.0389,5700.0],["2012-07-12",2.0389,2.0852,2.0389,2.0667,16600.0],["2012-07-13",2.0759,2.0852,2.0296,2.0667,8000.0],["2012-07-16",2.0296,2.0574,1.9462,2.0481,44900.0],["2012-07-17",1.9833,2.0759,1.9369,1.9647,6100.0],["2012-07-18",1.9833,1.9925,1.9462,1.9833,3400.0],["2012-07-19",1.9276,1.9554,1.8628,1.9462,10300.0],["2012-07-20",1.8998,1.9369,1.8998,1.9276,5500.0],["2012-07-23",1.9091,1.9091,1.8628,1.872,6500.0],["2012-07-24",1.8535,1.8813,1.6774,1.8072,28600.0],["2012-07-25",1.8164,1.8164,1.8072,1.8072,3400.0],["2012-07-26",1.8257,1.8442,1.8257,1.835,5100.0],["2012-07-27",1.8535,1.9184,1.7516,1.872,4800.0],["2012-07-30",1.8164,1.8906,1.8164,1.8813,4600.0],["2012-07-31",1.8535,2.0018,1.8535,1.9462,11800.0],["2012-08-01",1.9554,2.0574,1.9462,1.974,19700.0],["2012-08-02",1.9184,2.0018,1.9184,1.9369,1100.0],["2012-08-03",1.9925,1.9925,1.8535,1.8535,200.0],["2012-08-06",1.8535,1.9184,1.8072,1.9184,16100.0],["2012-08-07",1.8628,1.9369,1.8628,1.9369,1100.0],["2012-08-08",1.872,1.872,1.872,1.872,200.0],["2012-08-09",1.8906,1.9091,1.872,1.8813,4900.0],["2012-08-10",1.8813,1.9184,1.872,1.9184,3900.0],["2012-08-13",1.8998,1.9276,1.7979,1.7979,13700.0],["2012-08-14",1.7794,1.7979,1.7794,1.7794,3200.0],["2012-08-15",1.7516,1.8628,1.7423,1.7423,14000.0],["2012-08-16",1.7608,1.7886,1.7608,1.7886,700.0],["2012-08-17",1.7423,1.835,1.733,1.8257,9100.0],["2012-08-20",1.7423,1.8257,1.7423,1.8072,7800.0],["2012-08-21",1.835,1.8442,1.6867,1.7516,38000.0],["2012-08-22",1.7701,1.7886,1.6496,1.733,10000.0],["2012-08-23",1.7145,1.7238,1.5847,1.7238,13200.0],["2012-08-24",1.6496,1.7238,1.6218,1.7238,3000.0],["2012-08-27",1.6867,1.7145,1.6033,1.7052,800.0],["2012-08-28",1.7145,1.733,1.7052,1.733,4300.0],["2012-08-29",1.733,1.733,1.6682,1.7238,9500.0],["2012-08-30",1.6867,1.7238,1.6867,1.7238,1100.0],["2012-08-31",1.696,1.7608,1.6682,1.6867,8500.0],["2012-09-04",1.7145,1.7423,1.7052,1.7052,28700.0],["2012-09-05",1.6774,1.733,1.6774,1.7052,19500.0],["2012-09-06",1.696,1.7423,1.696,1.7423,4500.0],["2012-09-07",1.6774,1.7423,1.6774,1.7423,2200.0],["2012-09-10",1.7608,1.7701,1.6774,1.6867,9000.0],["2012-09-11",1.7516,1.7516,1.6867,1.6867,1500.0],["2012-09-12",1.6774,1.6774,1.6774,1.6774,900.0],["2012-09-13",1.6682,1.6682,1.6682,1.6682,2500.0],["2012-09-14",1.6867,1.7979,1.6867,1.696,2500.0],["2012-09-17",1.6682,1.6867,1.6496,1.6496,13900.0],["2012-09-18",1.6589,1.6589,1.6589,1.6589,700.0],["2012-09-19",1.6496,1.6496,1.5662,1.6404,11000.0],["2012-09-20",1.5662,1.6682,1.5569,1.6682,17500.0],["2012-09-21",1.6496,1.6496,1.5847,1.6033,6000.0],["2012-09-24",1.6125,1.6496,1.6125,1.6311,1600.0],["2012-09-25",1.6682,1.6682,1.6404,1.6404,3700.0],["2012-09-26",1.6311,1.6589,1.5662,1.6589,3400.0],["2012-09-27",1.6125,1.6589,1.6033,1.6311,700.0],["2012-09-28",1.6218,1.6682,1.5662,1.6311,20200.0],["2012-10-01",1.6496,1.6496,1.6311,1.6311,700.0],["2012-10-02",1.6218,1.6311,1.6218,1.6311,1200.0],["2012-10-03",1.6311,1.6311,1.6218,1.6218,900.0],["2012-10-04",1.6218,1.6218,1.5569,1.6033,17400.0],["2012-10-05",1.5847,1.6033,1.5755,1.5847,1200.0],["2012-10-08",1.5662,1.6218,1.5569,1.6125,2300.0],["2012-10-09",1.6311,1.6311,1.5662,1.5755,700.0],["2012-10-10",1.5755,1.6496,1.5755,1.6496,4800.0],["2012-10-11",1.6033,1.6867,1.594,1.6496,4200.0],["2012-10-12",1.6682,1.6682,1.594,1.594,500.0],["2012-10-15",1.6682,1.6682,1.5477,1.6496,14900.0],["2012-10-16",1.6682,1.6867,1.6311,1.6682,18400.0],["2012-10-17",1.6774,1.7238,1.6774,1.7052,24400.0],["2012-10-18",1.7608,1.7608,1.5477,1.6774,21500.0],["2012-10-19",1.5847,1.696,1.5755,1.6774,12900.0],["2012-10-22",1.6033,1.696,1.5291,1.6682,18100.0],["2012-10-23",1.6218,1.6589,1.5847,1.6589,1600.0],["2012-10-24",1.5477,1.6682,1.5477,1.6404,2400.0],["2012-10-25",1.6589,1.6589,1.6311,1.6311,1300.0],["2012-10-26",1.5755,1.6496,1.5755,1.6496,2400.0],["2012-10-31",1.5847,1.5847,1.5569,1.5569,6600.0],["2012-11-01",1.5662,1.6311,1.5291,1.5847,5300.0],["2012-11-02",1.5569,1.6033,1.5569,1.6033,6000.0],["2012-11-05",1.6033,1.6125,1.6033,1.6125,1800.0],["2012-11-06",1.5291,1.5384,1.455,1.5199,30000.0],["2012-11-07",1.4828,1.4828,1.4643,1.4643,7300.0],["2012-11-08",1.455,1.5013,1.4365,1.4828,9000.0],["2012-11-09",1.4828,1.4828,1.4179,1.4179,500.0],["2012-11-12",1.4087,1.4272,1.2975,1.2975,26100.0],["2012-11-13",1.316,1.3438,1.3067,1.3067,4800.0],["2012-11-14",1.3067,1.3067,1.2048,1.2975,4200.0],["2012-11-15",1.1862,1.3531,1.177,1.2975,26300.0],["2012-11-16",1.2697,1.2789,1.1306,1.2511,14100.0],["2012-11-19",1.2604,1.3438,1.2233,1.2789,19700.0],["2012-11-20",1.2975,1.3716,1.2326,1.2511,8100.0],["2012-11-21",1.2697,1.2975,1.2418,1.2975,11900.0],["2012-11-23",1.2975,1.2975,1.2975,1.2975,0.0],["2012-11-26",1.3716,1.3716,1.316,1.316,16000.0],["2012-11-27",1.3623,1.3623,1.2975,1.316,40800.0],["2012-11-28",1.3716,1.3716,1.2233,1.2697,55100.0],["2012-11-29",1.2418,1.2882,1.2326,1.2511,29200.0],["2012-11-30",1.2882,1.3716,1.2882,1.2975,24200.0],["2012-12-03",1.3623,1.3623,1.3253,1.3345,25100.0],["2012-12-04",1.3345,1.3438,1.3067,1.316,25200.0],["2012-12-05",1.3345,1.3716,1.2789,1.3438,49900.0],["2012-12-06",1.316,1.316,1.2418,1.2789,25600.0],["2012-12-07",1.2789,1.316,1.214,1.2975,39100.0],["2012-12-10",1.2697,1.3067,1.2604,1.2697,37800.0],["2012-12-11",1.3531,1.3531,1.2511,1.316,37900.0],["2012-12-12",1.316,1.3253,1.2789,1.3253,32000.0],["2012-12-13",1.2975,1.3809,1.2975,1.3716,109300.0],["2012-12-14",1.3438,1.3438,1.2789,1.3253,39300.0],["2012-12-17",1.2975,1.3253,1.2789,1.316,53600.0],["2012-12-18",1.2975,1.3067,1.2789,1.2882,28300.0],["2012-12-19",1.2975,1.3067,1.2789,1.2789,158600.0],["2012-12-20",1.3067,1.3253,1.2975,1.316,16300.0],["2012-12-21",1.2789,1.3345,1.2789,1.2882,15400.0],["2012-12-24",1.2882,1.3067,1.2697,1.3067,81000.0],["2012-12-26",1.2975,1.3438,1.2882,1.3067,24400.0],["2012-12-27",1.2975,1.3253,1.2789,1.2789,29500.0],["2012-12-28",1.3067,1.3345,1.2789,1.2975,24400.0],["2012-12-31",1.2975,1.3345,1.2789,1.2975,18300.0],["2013-01-02",1.3716,1.3716,1.316,1.3345,13200.0],["2013-01-03",1.3901,1.3901,1.3067,1.316,18800.0],["2013-01-04",1.3438,1.3716,1.3253,1.3716,11000.0],["2013-01-07",1.3438,1.3623,1.3067,1.3438,25300.0],["2013-01-08",1.3345,1.3716,1.3253,1.3253,5700.0],["2013-01-09",1.3716,1.3901,1.3716,1.3809,2600.0],["2013-01-10",1.3809,1.3809,1.3623,1.3809,2500.0],["2013-01-11",1.3901,1.4087,1.3901,1.3901,9000.0],["2013-01-14",1.3901,1.3901,1.3901,1.3901,1500.0],["2013-01-15",1.3716,1.3716,1.3067,1.3253,2900.0],["2013-01-16",1.3345,1.3345,1.316,1.3345,4900.0],["2013-01-17",1.2975,1.3253,1.2975,1.3067,15800.0],["2013-01-18",1.3067,1.3531,1.2975,1.3067,102100.0],["2013-01-22",1.3345,1.3531,1.316,1.3438,9200.0],["2013-01-23",1.316,1.316,1.214,1.2511,154600.0],["2013-01-24",1.2697,1.2789,1.2604,1.2604,13500.0],["2013-01-25",1.2511,1.2789,1.2418,1.2511,28600.0],["2013-01-28",1.2418,1.2511,1.2418,1.2418,23500.0],["2013-01-29",1.2882,1.316,1.2511,1.316,17300.0],["2013-01-30",1.3067,1.3067,1.3067,1.3067,1300.0],["2013-01-31",1.3067,1.3067,1.2511,1.3067,15200.0],["2013-02-01",1.316,1.3531,1.2697,1.3531,14400.0],["2013-02-04",1.3345,1.3531,1.2975,1.3345,23300.0],["2013-02-05",1.316,1.5013,1.316,1.4179,56500.0],["2013-02-06",1.5013,1.6033,1.5013,1.5662,103800.0],["2013-02-07",1.6404,1.7052,1.5755,1.6218,90000.0],["2013-02-08",1.6218,1.6682,1.6033,1.6033,36100.0],["2013-02-11",1.6311,1.6311,1.5569,1.5662,22400.0],["2013-02-12",1.5755,1.5847,1.5569,1.5569,10800.0],["2013-02-13",1.5384,1.5755,1.5384,1.5755,2400.0],["2013-02-14",1.5755,1.5755,1.4457,1.5755,11000.0],["2013-02-15",1.4921,1.5847,1.4921,1.5291,38800.0],["2013-02-19",1.5569,1.5569,1.4457,1.4457,4200.0],["2013-02-20",1.4735,1.5384,1.4272,1.5013,11300.0],["2013-02-21",1.4828,1.4921,1.2511,1.3809,102100.0],["2013-02-22",1.3623,1.3994,1.3531,1.3994,23300.0],["2013-02-25",1.3809,1.3994,1.3067,1.3809,111100.0],["2013-02-26",1.3253,1.3531,1.316,1.3531,12600.0],["2013-02-27",1.3438,1.3809,1.2975,1.2975,24600.0],["2013-02-28",1.3345,1.3623,1.2789,1.2975,32700.0],["2013-03-01",1.316,1.3345,1.2882,1.3253,8400.0],["2013-03-04",1.3438,1.3531,1.2604,1.3345,39700.0],["2013-03-05",1.3253,1.3809,1.2975,1.3716,18400.0],["2013-03-06",1.3716,1.3716,1.2697,1.3716,36900.0],["2013-03-07",1.3253,1.3531,1.2882,1.3438,32300.0],["2013-03-08",1.316,1.3438,1.2882,1.3253,19500.0],["2013-03-11",1.3253,1.3716,1.3067,1.316,39400.0],["2013-03-12",1.316,1.3253,1.2882,1.2975,54400.0],["2013-03-13",1.3067,1.3253,1.3067,1.316,58400.0],["2013-03-14",1.3067,1.316,1.2604,1.2882,44400.0],["2013-03-15",1.2697,1.316,1.2604,1.2975,26200.0],["2013-03-18",1.2882,1.3253,1.2882,1.3253,11100.0],["2013-03-19",1.3253,1.3623,1.2789,1.2882,39800.0],["2013-03-20",1.3531,1.3623,1.3253,1.3253,6000.0],["2013-03-21",1.3531,1.3531,1.316,1.316,1600.0],["2013-03-22",1.316,1.3623,1.316,1.3345,3700.0],["2013-03-25",1.3716,1.3716,1.3067,1.3531,1700.0],["2013-03-26",1.316,1.3531,1.3067,1.3531,5900.0],["2013-03-27",1.3067,1.3438,1.2975,1.3438,7400.0],["2013-03-28",1.3345,1.3623,1.2882,1.3345,6700.0],["2013-04-01",1.3253,1.3345,1.2882,1.3345,19900.0],["2013-04-02",1.3623,1.3716,1.316,1.3716,25700.0],["2013-04-03",1.3716,1.3994,1.3253,1.3623,55400.0],["2013-04-04",1.3901,1.3901,1.3438,1.3901,13400.0],["2013-04-05",1.3809,1.3809,1.3438,1.3438,4300.0],["2013-04-08",1.3438,1.3901,1.3438,1.3809,9900.0],["2013-04-09",1.3438,1.4087,1.3438,1.3531,6600.0],["2013-04-10",1.3438,1.3901,1.3438,1.3716,2300.0],["2013-04-11",1.3438,1.3716,1.3438,1.3716,2200.0],["2013-04-12",1.3531,1.3901,1.3438,1.3438,10600.0],["2013-04-15",1.3438,1.3438,1.2975,1.3067,30300.0],["2013-04-16",1.3809,1.3809,1.3345,1.3531,3300.0],["2013-04-17",1.2975,1.3438,1.2789,1.3438,5300.0],["2013-04-18",1.2882,1.3438,1.2882,1.3345,400.0],["2013-04-19",1.2975,1.3438,1.2975,1.2975,8500.0],["2013-04-22",1.2882,1.3809,1.2789,1.3623,19900.0],["2013-04-23",1.3623,1.3901,1.316,1.3253,15600.0],["2013-04-24",1.3253,1.3531,1.3253,1.3531,900.0],["2013-04-25",1.3253,1.3438,1.2789,1.3253,12900.0],["2013-04-26",1.3438,1.3901,1.3345,1.3809,20200.0],["2013-04-29",1.3067,1.3809,1.3067,1.3438,13300.0],["2013-04-30",1.3253,1.3253,1.316,1.316,400.0],["2013-05-01",1.3531,1.4272,1.3253,1.3901,26100.0],["2013-05-02",1.3716,1.3716,1.3345,1.3345,6500.0],["2013-05-03",1.3438,1.3901,1.3438,1.3623,12500.0],["2013-05-06",1.3809,1.5291,1.3809,1.5106,34900.0],["2013-05-07",1.5199,1.5569,1.4643,1.5291,15800.0],["2013-05-08",1.5477,1.594,1.5477,1.594,38000.0],["2013-05-09",1.6125,1.6218,1.5847,1.6218,18500.0],["2013-05-10",1.6125,1.6125,1.5106,1.5847,7000.0],["2013-05-13",1.5755,1.5755,1.4643,1.5384,5000.0],["2013-05-14",1.4735,1.6125,1.4735,1.6125,4100.0],["2013-05-15",1.5477,1.5477,1.5106,1.5199,3100.0],["2013-05-16",1.5847,1.6125,1.5199,1.5199,28100.0],["2013-05-17",1.5662,1.5755,1.5569,1.5569,11600.0],["2013-05-20",1.7516,2.4559,1.7516,1.8813,1262100.0],["2013-05-21",1.8998,2.0296,1.7701,1.8628,457900.0],["2013-05-22",1.872,1.872,1.733,1.7608,138900.0],["2013-05-23",1.7608,1.8257,1.7608,1.8164,51500.0],["2013-05-24",1.8072,1.9647,1.8072,1.8813,94600.0],["2013-05-28",1.9647,2.0018,1.8628,1.9091,73300.0],["2013-05-29",1.9554,1.9554,1.7608,1.8257,88800.0],["2013-05-30",1.8535,1.8906,1.8072,1.872,9500.0],["2013-05-31",1.8998,1.8998,1.7794,1.7886,26100.0],["2013-06-03",1.8535,1.8906,1.8164,1.8906,30000.0],["2013-06-04",1.8906,1.8906,1.8164,1.8813,16100.0],["2013-06-05",1.835,1.872,1.8257,1.8628,32400.0],["2013-06-06",1.835,1.8535,1.8072,1.8164,6400.0],["2013-06-07",1.872,1.9184,1.8628,1.8813,23100.0],["2013-06-10",1.872,1.8906,1.8628,1.8906,3600.0],["2013-06-11",1.8442,1.9462,1.8442,1.8998,25300.0],["2013-06-12",1.9276,2.1223,1.872,2.0018,249300.0],["2013-06-13",2.0481,2.0759,2.0018,2.0389,44400.0],["2013-06-14",2.0111,2.0945,1.9925,2.0759,60300.0],["2013-06-17",2.1037,2.1037,1.9925,2.0203,14100.0],["2013-06-18",2.1779,2.3076,2.0481,2.1779,288000.0],["2013-06-19",2.2242,2.2242,2.1315,2.1779,104700.0],["2013-06-20",2.1315,2.1964,2.0111,2.0852,69600.0],["2013-06-21",2.0852,2.1315,2.0111,2.0759,31500.0],["2013-06-24",2.0203,2.1315,1.9647,2.113,145300.0],["2013-06-25",2.113,2.2983,2.113,2.2149,164900.0],["2013-06-26",2.3076,2.3076,2.1779,2.2242,75100.0],["2013-06-27",2.2242,2.2242,2.1408,2.2242,29700.0],["2013-06-28",2.1871,2.252,2.1315,2.2242,25500.0],["2013-07-01",2.2242,2.252,2.2149,2.2149,23500.0],["2013-07-02",2.2242,2.2335,2.1871,2.1871,16400.0],["2013-07-03",2.1593,2.2149,2.0667,2.1223,61200.0],["2013-07-05",2.1315,2.1779,2.0481,2.113,44700.0],["2013-07-08",2.1964,2.2057,2.1501,2.1964,38800.0],["2013-07-09",2.1964,2.1964,2.1408,2.1964,10200.0],["2013-07-10",2.1964,2.1964,2.1037,2.1779,31400.0],["2013-07-11",2.1779,2.1964,2.1223,2.1408,24700.0],["2013-07-12",2.0945,2.1779,2.0945,2.1408,8200.0],["2013-07-15",2.1223,2.1779,2.1223,2.1315,19300.0],["2013-07-16",2.0852,2.1315,2.0852,2.1315,7800.0],["2013-07-17",2.1593,2.1593,2.0852,2.113,47000.0],["2013-07-18",2.1686,2.1779,2.1501,2.1779,17100.0],["2013-07-19",2.2149,2.2242,2.1408,2.2149,12000.0],["2013-07-22",2.1501,2.2057,2.0945,2.1037,32200.0],["2013-07-23",2.1037,2.1408,2.1037,2.1037,6600.0],["2013-07-24",2.1315,2.1686,2.1223,2.1686,16500.0],["2013-07-25",2.1686,2.2149,2.0945,2.1964,21000.0],["2013-07-26",2.1686,2.2242,2.1223,2.2242,800.0],["2013-07-29",2.1223,2.2057,2.113,2.1501,27400.0],["2013-07-30",2.1779,2.1779,2.1315,2.1501,22100.0],["2013-07-31",2.1779,2.1964,2.1593,2.1964,12300.0],["2013-08-01",2.2057,2.2057,2.1686,2.1686,16100.0],["2013-08-02",2.1686,2.1779,2.113,2.1315,19200.0],["2013-08-05",2.1037,2.1779,2.1037,2.1037,43700.0],["2013-08-06",2.1408,2.2057,2.1223,2.1315,33000.0],["2013-08-07",2.1779,2.2242,2.1223,2.1964,50700.0],["2013-08-08",1.7516,1.8164,1.594,1.696,381800.0],["2013-08-09",1.7052,1.7052,1.594,1.6404,105800.0],["2013-08-12",1.6125,1.6404,1.5477,1.5569,171600.0],["2013-08-13",1.5755,1.5847,1.5569,1.5755,49700.0],["2013-08-14",1.594,1.594,1.5662,1.5755,21400.0],["2013-08-15",1.5384,1.5755,1.4828,1.5199,109800.0],["2013-08-16",1.5106,1.5755,1.4921,1.5384,34800.0],["2013-08-19",1.5199,1.5755,1.5199,1.5755,76800.0],["2013-08-20",1.5199,1.5847,1.5199,1.5569,78800.0],["2013-08-21",1.5291,1.5662,1.5291,1.5291,36800.0],["2013-08-22",1.5291,1.5477,1.5106,1.5477,13200.0],["2013-08-23",1.5291,1.6404,1.5291,1.5847,40400.0],["2013-08-26",1.5662,1.6125,1.5662,1.5847,9100.0],["2013-08-27",1.5199,1.6033,1.5199,1.5569,39800.0],["2013-08-28",1.5662,1.6404,1.5569,1.6033,9100.0],["2013-08-29",1.6033,1.6033,1.5755,1.5755,10300.0],["2013-08-30",1.5847,1.6033,1.5199,1.5662,16800.0],["2013-09-03",1.5755,1.6033,1.5199,1.5384,7100.0],["2013-09-04",1.5291,1.6867,1.5291,1.5847,26900.0],["2013-09-05",1.6218,1.6404,1.5755,1.5755,14800.0],["2013-09-06",1.6496,1.6496,1.5384,1.5477,6800.0],["2013-09-09",1.5291,1.5755,1.5291,1.5569,20400.0],["2013-09-10",1.5755,1.5847,1.5199,1.5755,27400.0],["2013-09-11",1.5755,1.594,1.5569,1.5569,14900.0],["2013-09-12",1.5569,1.5662,1.5477,1.5477,21500.0],["2013-09-13",1.5477,1.5477,1.5477,1.5477,0.0],["2013-09-16",1.5755,1.6033,1.5755,1.6033,15000.0],["2013-09-17",1.5755,1.5847,1.5662,1.5755,79900.0],["2013-09-18",1.6404,1.6404,1.5755,1.5847,30400.0],["2013-09-19",1.6311,1.6311,1.5755,1.5755,40100.0],["2013-09-20",1.5477,1.5755,1.5199,1.5569,10500.0],["2013-09-23",1.5755,1.5755,1.5477,1.5662,7300.0],["2013-09-24",1.5662,1.5755,1.5662,1.5662,13800.0],["2013-09-25",1.5755,1.5755,1.5755,1.5755,1900.0],["2013-09-26",1.6218,1.6218,1.5384,1.5755,4800.0],["2013-09-27",1.5569,1.5662,1.5569,1.5569,7300.0],["2013-09-30",1.5569,1.594,1.5569,1.5755,19700.0],["2013-10-01",1.5847,1.5847,1.4828,1.5755,43900.0],["2013-10-02",1.5755,1.6125,1.5755,1.594,7300.0],["2013-10-03",1.5755,1.594,1.5106,1.5755,14600.0],["2013-10-04",1.5291,1.6125,1.5291,1.6125,6800.0],["2013-10-07",1.5847,1.6033,1.5847,1.594,6000.0],["2013-10-08",1.6033,1.6033,1.5477,1.5477,2400.0],["2013-10-09",1.5847,1.5847,1.5199,1.5662,23500.0],["2013-10-10",1.5847,1.5847,1.5384,1.5569,9200.0],["2013-10-11",1.5384,1.5755,1.5384,1.5755,3800.0],["2013-10-14",1.594,1.6125,1.5847,1.5847,17200.0],["2013-10-15",1.5755,1.594,1.5755,1.5847,13600.0],["2013-10-16",1.5847,1.5847,1.5569,1.5569,13100.0],["2013-10-17",1.5755,1.594,1.5569,1.594,8900.0],["2013-10-18",1.5755,1.5755,1.5755,1.5755,1200.0],["2013-10-21",1.594,1.6125,1.594,1.6033,22800.0],["2013-10-22",1.6496,1.6682,1.5755,1.6496,15200.0],["2013-10-23",1.6496,1.7608,1.6125,1.7516,40500.0],["2013-10-24",1.8164,1.8535,1.7608,1.7794,75800.0],["2013-10-25",1.8072,1.9276,1.8072,1.8257,55500.0],["2013-10-28",1.7886,1.7886,1.7886,1.7886,1200.0],["2013-10-29",1.7701,1.7701,1.7145,1.7423,26100.0],["2013-10-30",1.7238,1.7423,1.7052,1.7423,1400.0],["2013-10-31",1.696,1.7145,1.6867,1.696,10800.0],["2013-11-01",1.6867,1.7145,1.6774,1.7145,500.0],["2013-11-04",1.7423,1.7423,1.7423,1.7423,300.0],["2013-11-05",1.7052,1.7608,1.7052,1.7608,1300.0],["2013-11-06",1.7516,1.7794,1.6867,1.7794,10400.0],["2013-11-07",1.7701,1.7979,1.7516,1.7516,34200.0],["2013-11-08",1.7423,1.7608,1.7145,1.7238,28100.0],["2013-11-11",1.696,1.8072,1.696,1.7423,35400.0],["2013-11-12",1.7145,1.8257,1.7145,1.8164,9600.0],["2013-11-13",1.7794,1.8257,1.733,1.7608,6700.0],["2013-11-14",1.7608,1.7608,1.7516,1.7516,900.0],["2013-11-15",1.7516,1.8164,1.7145,1.7423,4500.0],["2013-11-18",1.7423,1.7794,1.5569,1.7145,115500.0],["2013-11-19",1.733,1.7423,1.6682,1.6774,29800.0],["2013-11-20",1.733,1.7886,1.733,1.7701,128800.0],["2013-11-21",1.8164,1.8257,1.7608,1.7608,46500.0],["2013-11-22",1.7886,2.5022,1.7794,2.4559,1410700.0],["2013-11-25",3.809,4.9025,3.7997,4.226,23786000.0],["2013-11-26",5.6995,5.959,4.0221,4.3372,24046700.0],["2013-11-27",4.1982,4.3928,3.5217,3.7348,6149200.0],["2013-11-29",3.2436,4.1611,3.151,3.809,4382700.0],["2013-12-02",4.2167,5.3288,3.8924,5.3288,15740100.0],["2013-12-03",4.7728,5.0971,4.1797,4.2445,8658100.0],["2013-12-04",4.2631,4.7542,4.124,4.3372,6420700.0],["2013-12-05",4.3743,4.4577,4.0221,4.1704,2569600.0],["2013-12-06",4.1704,4.2909,3.7719,3.985,1809100.0],["2013-12-09",3.985,4.0777,3.6607,3.809,1486700.0],["2013-12-10",3.6329,3.6977,3.5217,3.5402,1287000.0],["2013-12-11",3.5958,3.6421,3.2992,3.3363,1509000.0],["2013-12-12",3.4383,3.6051,3.2436,3.2807,1381300.0],["2013-12-13",3.5217,4.0962,3.429,3.6051,4419300.0],["2013-12-16",3.6329,3.6329,3.3548,3.4475,1046500.0],["2013-12-17",3.3826,3.429,3.3178,3.3826,488200.0],["2013-12-18",3.3456,3.429,3.0861,3.1695,983600.0],["2013-12-19",3.1232,3.327,3.1232,3.1602,864300.0],["2013-12-20",3.1695,3.3826,3.1695,3.3085,706000.0],["2013-12-23",3.5495,4.1148,3.4753,4.0777,2947200.0],["2013-12-24",3.8831,3.8924,3.6421,3.7348,1203800.0],["2013-12-26",3.9016,3.9758,3.7163,3.8553,1152200.0],["2013-12-27",3.809,3.8553,3.5217,3.6421,768700.0],["2013-12-30",3.5865,3.846,3.568,3.7904,858300.0],["2013-12-31",3.846,4.2075,3.6607,3.7533,2526700.0],["2014-01-02",3.7997,4.3279,3.6699,4.2816,2169800.0],["2014-01-03",4.3557,4.7635,4.0962,4.124,2534900.0],["2014-01-06",3.9109,4.2538,3.8831,3.9294,1055700.0],["2014-01-07",3.9572,4.2075,3.9294,4.0406,622700.0],["2014-01-08",4.0406,4.2075,3.9387,4.0128,661100.0],["2014-01-09",3.9943,4.0777,3.8924,3.9387,463500.0],["2014-01-10",4.0221,4.0221,3.8182,3.9016,298500.0],["2014-01-13",3.9202,4.4484,3.8646,4.1704,1814700.0],["2014-01-14",4.2167,4.4948,4.0314,4.3465,1520300.0],["2014-01-15",4.2723,4.3187,4.0962,4.1704,616900.0],["2014-01-16",4.1704,4.6245,4.0777,4.5133,1995200.0],["2014-01-17",4.6708,5.264,4.5133,4.5318,6259700.0],["2014-01-21",4.7357,4.8284,4.226,4.3835,1948200.0],["2014-01-22",4.4484,4.8284,4.4113,4.8006,1212900.0],["2014-01-23",4.6523,4.9025,4.4206,4.745,1207400.0],["2014-01-24",4.6894,4.6986,4.4484,4.6152,1023800.0],["2014-01-27",4.8191,4.8376,4.3094,4.5318,1264300.0],["2014-01-28",4.6708,5.1898,4.5874,5.0045,4311000.0],["2014-01-29",4.8933,5.4122,4.7357,4.8376,3445500.0],["2014-01-30",4.9489,5.1435,4.7635,4.8284,1497200.0],["2014-01-31",4.8191,4.9025,4.6152,4.7357,652200.0],["2014-02-03",4.7635,4.8006,4.2353,4.3928,1405900.0],["2014-02-04",4.4577,4.5226,4.0777,4.2445,1245900.0],["2014-02-05",4.226,4.226,3.9109,4.0128,1131400.0],["2014-02-06",4.0777,4.1797,4.0036,4.1055,354700.0],["2014-02-07",4.0221,4.2167,3.9387,4.1704,439100.0],["2014-02-10",4.2353,4.4391,4.1704,4.3928,709400.0],["2014-02-11",4.3465,4.4391,4.2723,4.4113,401400.0],["2014-02-12",4.3279,4.4299,4.2631,4.2723,338500.0],["2014-02-13",4.2075,4.2816,4.0777,4.124,512800.0],["2014-02-14",4.0684,4.3001,4.0406,4.1797,321600.0],["2014-02-18",4.2538,4.3743,4.1426,4.3001,512700.0],["2014-02-19",4.2631,4.2723,3.985,4.0406,602700.0],["2014-02-20",4.0314,4.1704,3.948,4.0128,461800.0],["2014-02-21",4.0684,4.0777,3.9387,4.0036,282200.0],["2014-02-24",4.0406,4.1148,3.985,4.0314,295600.0],["2014-02-25",4.0684,4.0684,3.9387,3.9758,169700.0],["2014-02-26",3.9665,4.1148,3.948,4.0036,229900.0],["2014-02-27",3.9572,4.0499,3.8924,4.0036,218500.0],["2014-02-28",4.0314,4.0777,3.8182,3.9294,334900.0],["2014-03-03",3.7533,3.7812,3.6143,3.707,664000.0],["2014-03-04",3.7812,3.9387,3.7533,3.8553,520500.0],["2014-03-05",3.6699,3.9202,3.6699,3.707,558600.0],["2014-03-06",3.7348,3.7441,3.5217,3.5402,665600.0],["2014-03-07",3.6051,3.6051,3.3641,3.4753,476100.0],["2014-03-10",3.4197,3.7997,3.4104,3.5587,687700.0],["2014-03-11",3.6514,3.6977,3.3548,3.429,397700.0],["2014-03-12",3.4753,3.5402,3.429,3.4753,200500.0],["2014-03-13",3.4939,3.5124,3.2436,3.2622,479000.0],["2014-03-14",3.2529,3.4197,3.2158,3.327,152500.0],["2014-03-17",3.3641,3.4753,3.29,3.4104,266600.0],["2014-03-18",3.4197,3.5031,3.3734,3.4012,289300.0],["2014-03-19",3.4383,3.6421,3.4104,3.5773,420500.0],["2014-03-20",3.5402,3.707,3.5309,3.6329,502900.0],["2014-03-21",3.6607,3.7812,3.4661,3.5124,450900.0],["2014-03-24",3.8182,3.8182,3.4846,3.6051,724400.0],["2014-03-25",3.6236,3.8738,3.568,3.6607,860800.0],["2014-03-26",3.6885,3.7348,3.5124,3.5217,438300.0],["2014-03-27",3.6607,3.7812,3.4475,3.5402,844000.0],["2014-03-28",3.5217,3.5865,3.3826,3.4383,381300.0],["2014-03-31",3.4753,3.5217,3.4105,3.4197,154600.0],["2014-04-01",3.4753,3.5124,3.4105,3.4661,189400.0],["2014-04-02",3.4939,3.5402,3.4475,3.5217,211000.0],["2014-04-03",3.5402,3.568,3.3826,3.429,211900.0],["2014-04-04",3.4661,3.4753,3.2066,3.2807,303200.0],["2014-04-07",3.2992,3.3548,3.0954,3.1788,360100.0],["2014-04-08",3.2436,3.2714,3.151,3.2158,92800.0],["2014-04-09",3.2344,3.29,3.2158,3.2807,167200.0],["2014-04-10",3.2714,3.2714,2.9378,3.0119,300000.0],["2014-04-11",2.9471,3.0583,2.8637,2.9934,253000.0],["2014-04-14",3.0583,3.0954,2.8266,2.8451,233400.0],["2014-04-15",2.8729,2.8822,2.6969,2.8637,360800.0],["2014-04-16",2.9193,2.9193,2.6969,2.8081,281800.0],["2014-04-17",2.8081,2.8729,2.7803,2.8544,150500.0],["2014-04-21",2.8451,2.9563,2.8359,2.8729,100400.0],["2014-04-22",2.9563,3.0954,2.8915,3.0676,213000.0],["2014-04-23",3.0583,3.0583,2.9656,2.9656,104700.0],["2014-04-24",3.0676,3.151,3.0027,3.1417,150200.0],["2014-04-25",3.1232,3.1417,2.9193,2.9378,113800.0],["2014-04-28",3.0305,3.0397,2.7988,2.9471,151400.0],["2014-04-29",2.9285,2.9471,2.8637,2.9285,68100.0],["2014-04-30",2.8729,2.8915,2.8266,2.8822,87000.0],["2014-05-01",2.9563,3.1602,2.9285,3.0212,255200.0],["2014-05-02",3.0397,3.0954,2.9841,3.0397,71200.0],["2014-05-05",2.9934,3.1695,2.9471,3.1695,121900.0],["2014-05-06",3.1417,3.2251,3.0676,3.1046,97700.0],["2014-05-07",3.0676,3.0861,2.9749,2.9934,52600.0],["2014-05-08",2.9749,3.0305,2.9471,2.9563,45200.0],["2014-05-09",2.9563,2.9841,2.91,2.9471,90600.0],["2014-05-12",2.9193,3.1695,2.9193,3.1139,152200.0],["2014-05-13",3.1417,3.151,3.0676,3.151,33900.0],["2014-05-14",3.1417,3.4012,3.0954,3.29,246400.0],["2014-05-15",3.2158,3.2714,3.0861,3.151,112400.0],["2014-05-16",3.1602,3.29,3.1046,3.1695,59800.0],["2014-05-19",3.1324,3.2158,3.0861,3.1788,66700.0],["2014-05-20",3.0954,3.1788,3.0861,3.1324,64500.0],["2014-05-21",3.0861,3.1139,3.0768,3.0768,47400.0],["2014-05-22",3.0676,3.1139,2.9656,2.9841,116100.0],["2014-05-23",2.9749,3.1232,2.9749,2.9934,129600.0],["2014-05-27",3.0027,3.0768,2.9285,3.0027,111200.0],["2014-05-28",2.9841,3.1695,2.9471,2.9934,340800.0],["2014-05-29",2.9934,3.0397,2.9285,2.9563,105300.0],["2014-05-30",2.9471,3.0397,2.9471,3.0119,110700.0],["2014-06-02",2.9749,3.0119,2.9563,2.9749,32700.0],["2014-06-03",2.9749,3.0119,2.9193,2.9285,38900.0],["2014-06-04",2.9563,3.0027,2.9285,2.9749,40700.0],["2014-06-05",2.9656,3.0305,2.9656,2.9749,61500.0],["2014-06-06",2.9934,3.1973,2.9934,3.0768,117500.0],["2014-06-09",3.0397,3.1324,2.9934,3.0305,84700.0],["2014-06-10",2.9841,3.0305,2.9007,2.9285,145300.0],["2014-06-11",2.9471,2.9471,2.8544,2.8637,133500.0],["2014-06-12",2.8544,2.9378,2.8544,2.91,82400.0],["2014-06-13",2.8915,2.9193,2.8081,2.9007,30500.0],["2014-06-16",2.8173,2.8729,2.7617,2.8173,105900.0],["2014-06-17",2.7895,2.8822,2.7895,2.8729,56100.0],["2014-06-18",2.8359,2.9193,2.8173,2.9193,62400.0],["2014-06-19",2.91,2.9656,2.8637,2.8915,48200.0],["2014-06-20",2.9007,2.9285,2.8637,2.9285,30700.0],["2014-06-23",2.9656,3.1973,2.9656,3.1139,273100.0],["2014-06-24",3.1324,3.1324,2.9563,2.9749,163900.0],["2014-06-25",2.9656,3.049,2.9285,3.0305,36200.0],["2014-06-26",2.9841,3.1139,2.9656,3.1046,95900.0],["2014-06-27",3.0954,3.1417,3.0305,3.0583,38900.0],["2014-06-30",3.0027,3.0027,2.9193,2.9563,101600.0],["2014-07-01",2.9378,3.2992,2.9193,3.0861,517700.0],["2014-07-02",3.0954,3.1695,2.9841,3.0397,149700.0],["2014-07-03",3.0397,3.0397,2.9471,2.9656,34400.0],["2014-07-07",3.1973,4.7635,3.1695,4.6523,20964400.0],["2014-07-08",4.1982,4.365,3.7997,3.8275,6513400.0],["2014-07-09",4.124,4.3279,3.7533,3.9109,3165700.0],["2014-07-10",3.7533,3.8738,3.6143,3.707,712500.0],["2014-07-11",3.6792,4.0962,3.6792,3.8738,1533300.0],["2014-07-14",3.8738,3.9387,3.7441,3.8368,339000.0],["2014-07-15",3.7904,3.8368,3.6514,3.6607,319500.0],["2014-07-16",3.7441,3.7441,3.429,3.4568,549300.0],["2014-07-17",3.5309,3.6143,3.3641,3.3826,432100.0],["2014-07-18",3.327,3.429,3.2344,3.3456,590300.0],["2014-07-21",3.4012,3.707,3.3826,3.5402,1058200.0],["2014-07-22",3.5124,3.568,3.3734,3.3919,400000.0],["2014-07-23",3.3826,3.3919,3.3085,3.3363,222200.0],["2014-07-24",3.327,3.4197,3.2436,3.2622,363200.0],["2014-07-25",3.2529,3.2807,3.1695,3.2529,160500.0],["2014-07-28",3.3085,3.3363,3.1232,3.1788,341300.0],["2014-07-29",3.7255,4.0314,3.6143,3.6514,6361200.0],["2014-07-30",3.6143,3.6514,3.4383,3.4753,573100.0],["2014-07-31",3.4753,3.5402,3.3641,3.4383,516800.0],["2014-08-01",3.4197,3.4661,3.2622,3.3641,447800.0],["2014-08-04",3.4104,3.4568,3.2436,3.2622,403500.0],["2014-08-05",3.2436,3.3734,3.2436,3.29,179300.0],["2014-08-06",3.2436,3.2807,3.1973,3.2158,228900.0],["2014-08-07",3.327,3.4104,3.2436,3.2714,278300.0],["2014-08-08",3.2344,3.3548,3.1973,3.2714,292200.0],["2014-08-11",3.3085,3.3734,3.2344,3.3178,216800.0],["2014-08-12",3.3456,3.4568,3.29,3.3178,231400.0],["2014-08-13",3.3826,3.5124,3.3456,3.3919,486900.0],["2014-08-14",3.3826,3.568,3.3734,3.5309,391800.0],["2014-08-15",3.5865,3.6514,3.3826,3.4753,351100.0],["2014-08-18",3.4475,3.5402,3.3548,3.3919,213800.0],["2014-08-19",3.3919,3.4568,3.3363,3.4383,193200.0],["2014-08-20",3.4104,3.5495,3.4104,3.4939,298700.0],["2014-08-21",3.6421,3.9387,3.5773,3.8275,2020700.0],["2014-08-22",3.8553,4.0592,3.7997,3.8368,763200.0],["2014-08-25",3.7441,3.7441,3.568,3.6051,600600.0],["2014-08-26",3.568,3.7255,3.5587,3.6514,366300.0],["2014-08-27",3.6236,3.7997,3.6143,3.7533,365200.0],["2014-08-28",3.7348,3.9665,3.6421,3.846,499800.0],["2014-08-29",3.8646,3.9665,3.7441,3.7626,295600.0],["2014-09-02",3.7533,3.985,3.7348,3.846,588100.0],["2014-09-03",3.846,4.3187,3.846,3.948,1421900.0],["2014-09-04",4.0406,4.2353,3.9572,4.1055,1103900.0],["2014-09-05",4.0962,4.1055,3.7997,3.8924,419700.0],["2014-09-08",3.9109,3.9665,3.6885,3.7163,481500.0],["2014-09-09",3.7441,3.7533,3.5865,3.6421,486900.0],["2014-09-10",4.124,4.3557,3.7626,3.846,4627200.0],["2014-09-11",3.8275,3.8738,3.707,3.7348,725100.0],["2014-09-12",3.7626,3.7997,3.6421,3.6607,315900.0],["2014-09-15",3.6514,3.6607,3.3826,3.4568,708900.0],["2014-09-16",3.4104,3.5124,3.3548,3.4104,247100.0],["2014-09-17",3.4753,3.6051,3.4475,3.4568,411100.0],["2014-09-18",3.4939,3.5495,3.3548,3.4104,233400.0],["2014-09-19",3.3826,3.5124,3.3548,3.3548,268400.0],["2014-09-22",3.3641,3.3641,3.1788,3.2158,366400.0],["2014-09-23",3.2622,3.3826,3.1973,3.2158,595800.0],["2014-09-24",3.2622,3.3363,3.1973,3.29,160100.0],["2014-09-25",3.29,3.327,3.2251,3.3178,193600.0],["2014-09-26",3.3085,3.3734,3.2436,3.3456,177300.0],["2014-09-29",3.3178,3.4753,3.29,3.4104,244800.0],["2014-09-30",3.4197,3.6792,3.3456,3.6421,502800.0],["2014-10-01",3.5495,3.568,3.2807,3.3363,349500.0],["2014-10-02",3.3456,3.3826,3.1973,3.3363,207600.0],["2014-10-03",3.3456,3.4568,3.3456,3.4475,87900.0],["2014-10-06",3.429,3.429,3.3178,3.327,108100.0],["2014-10-07",3.2714,3.4197,3.2344,3.2992,97000.0],["2014-10-08",3.29,3.5217,3.2529,3.4939,169500.0],["2014-10-09",3.429,3.5124,3.2807,3.2992,138300.0],["2014-10-10",3.2714,3.2807,3.0583,3.0861,320100.0],["2014-10-13",3.0954,3.1695,3.0305,3.1139,158900.0],["2014-10-14",3.1417,3.2158,3.0676,3.0861,100200.0],["2014-10-15",3.0305,3.1602,2.9749,3.0954,167100.0],["2014-10-16",3.0119,3.327,3.0119,3.1973,110900.0],["2014-10-17",3.2158,3.3363,3.2158,3.2529,124200.0],["2014-10-20",3.2529,3.4197,3.2529,3.3548,75700.0],["2014-10-21",3.4197,3.5124,3.327,3.4753,156700.0],["2014-10-22",3.4568,3.4568,3.3178,3.3178,82500.0],["2014-10-23",3.3548,3.5217,3.3548,3.5031,88100.0],["2014-10-24",3.4939,3.6143,3.4383,3.4383,139600.0],["2014-10-27",3.4012,3.6699,3.3548,3.568,177400.0],["2014-10-28",3.5958,3.7255,3.5958,3.6607,388600.0],["2014-10-29",3.4104,3.4753,3.2714,3.3456,368000.0],["2014-10-30",3.29,3.3085,3.0397,3.0583,343000.0],["2014-10-31",3.0861,3.1695,3.0397,3.0676,183700.0],["2014-11-03",3.0954,3.1139,2.8822,2.9656,313900.0],["2014-11-04",2.9656,3.0305,2.8081,2.9007,477200.0],["2014-11-05",2.9471,3.0583,2.9007,3.0397,211500.0],["2014-11-06",3.0397,3.0397,2.8729,2.9934,161900.0],["2014-11-07",2.9934,2.9934,2.91,2.9841,86100.0],["2014-11-10",2.9285,2.9378,2.8544,2.8637,115100.0],["2014-11-11",2.8266,2.8451,2.632,2.6969,578400.0],["2014-11-12",2.6412,2.8544,2.5486,2.8266,347900.0],["2014-11-13",2.9285,2.9285,2.7154,2.7339,165900.0],["2014-11-14",2.7061,2.8359,2.6969,2.8266,96000.0],["2014-11-17",2.7525,2.8544,2.6876,2.7617,60400.0],["2014-11-18",2.7154,2.7617,2.6876,2.6876,91100.0],["2014-11-19",2.6969,2.7432,2.632,2.7061,235800.0],["2014-11-20",2.7154,2.771,2.6876,2.7154,60500.0],["2014-11-21",2.7525,2.7525,2.632,2.6969,53500.0],["2014-11-24",2.8637,2.8729,2.6598,2.7895,414200.0],["2014-11-25",2.9934,3.0397,2.8359,2.8729,597200.0],["2014-11-26",2.8729,3.0027,2.7988,3.0027,238000.0],["2014-11-28",3.0027,3.0027,2.8451,2.8637,110200.0],["2014-12-01",2.8637,2.8729,2.6876,2.7061,203000.0],["2014-12-02",2.7803,2.8081,2.6505,2.6969,148400.0],["2014-12-03",2.7617,2.8266,2.7061,2.7803,94300.0],["2014-12-04",2.8266,2.8729,2.7803,2.8729,177300.0],["2014-12-05",2.8729,2.9656,2.8544,2.8822,125100.0],["2014-12-08",2.8822,2.8915,2.7339,2.7803,98300.0],["2014-12-09",2.8729,3.0305,2.8173,2.8729,366500.0],["2014-12-10",2.8359,2.9563,2.8081,2.8266,84400.0],["2014-12-11",2.8729,2.91,2.8451,2.8544,72600.0],["2014-12-12",2.8173,2.9193,2.7339,2.8081,59900.0],["2014-12-15",2.9007,2.9471,2.7988,2.8729,73400.0],["2014-12-16",2.7988,2.8822,2.771,2.8266,77700.0],["2014-12-17",2.8544,2.9378,2.8173,2.91,127300.0],["2014-12-18",2.9471,2.9749,2.8081,2.8822,157800.0],["2014-12-19",2.8729,2.8915,2.7988,2.8451,96000.0],["2014-12-22",2.8915,2.9193,2.8081,2.8451,63600.0],["2014-12-23",2.8173,2.8451,2.7988,2.7988,136900.0],["2014-12-24",2.7895,2.8266,2.7895,2.8266,24000.0],["2014-12-26",2.8173,2.8173,2.7803,2.7988,76300.0],["2014-12-29",2.7525,2.8637,2.7339,2.8544,123600.0],["2014-12-30",2.771,2.8173,2.771,2.7988,231900.0],["2014-12-31",2.7617,2.8359,2.7525,2.7895,181300.0],["2015-01-02",2.8081,2.8822,2.7525,2.8173,62200.0],["2015-01-05",2.8081,2.8081,2.7247,2.7247,111500.0],["2015-01-06",2.7988,2.8266,2.7617,2.7988,70000.0],["2015-01-07",2.8081,2.9378,2.8081,2.9007,97900.0],["2015-01-08",2.9471,2.9471,2.8266,2.8822,48400.0],["2015-01-09",2.8266,2.9193,2.8266,2.8729,32900.0],["2015-01-12",2.8729,2.9471,2.8266,2.8729,65400.0],["2015-01-13",2.8359,2.9378,2.8359,2.9007,134600.0],["2015-01-14",2.9285,3.1046,2.9193,3.0954,312900.0],["2015-01-15",3.1602,3.2066,3.0119,3.0305,200100.0],["2015-01-16",3.0212,3.0861,2.9934,3.049,59600.0],["2015-01-20",2.9656,3.0027,2.9378,2.9749,69200.0],["2015-01-21",2.9378,3.0305,2.9193,2.9193,98200.0],["2015-01-22",2.9378,2.9471,2.8637,2.8729,83400.0],["2015-01-23",2.8544,2.91,2.8451,2.8915,64400.0],["2015-01-26",2.8822,2.9285,2.8544,2.9193,43100.0],["2015-01-27",2.8544,2.8729,2.8266,2.8729,46200.0],["2015-01-28",2.8822,2.9007,2.8359,2.8822,74400.0],["2015-01-29",2.9193,2.9193,2.8729,2.91,41300.0],["2015-01-30",2.8729,2.91,2.8729,2.91,41600.0],["2015-02-02",3.3085,3.5217,2.9193,2.9934,2052000.0],["2015-02-03",2.9471,3.0583,2.8822,2.9378,233800.0],["2015-02-04",2.9749,3.049,2.9563,3.0119,110000.0],["2015-02-05",3.0768,3.1232,3.0212,3.0954,86500.0],["2015-02-06",3.1139,3.1417,3.0305,3.0583,106800.0],["2015-02-09",3.0212,3.1046,2.91,2.9563,170100.0],["2015-02-10",2.7339,2.7988,2.6598,2.771,546600.0],["2015-02-11",2.7432,2.8451,2.7154,2.7895,183700.0],["2015-02-12",2.8173,2.8266,2.7061,2.771,224000.0],["2015-02-13",2.7525,2.9007,2.7525,2.8544,164400.0],["2015-02-17",2.8359,2.8729,2.8173,2.8637,87600.0],["2015-02-18",2.8173,2.8637,2.7988,2.8544,35500.0],["2015-02-19",2.8544,2.8915,2.8173,2.8266,65600.0],["2015-02-20",2.8359,2.8729,2.8266,2.8451,39200.0],["2015-02-23",2.8359,2.8359,2.7988,2.8266,63900.0],["2015-02-24",2.7988,2.8359,2.7617,2.7895,106000.0],["2015-02-25",2.7895,2.8359,2.7803,2.7895,53200.0],["2015-02-26",2.7803,2.8729,2.7803,2.8266,24900.0],["2015-02-27",2.8081,2.9656,2.8081,2.8451,75500.0],["2015-03-02",2.8544,2.91,2.8544,2.8544,58900.0],["2015-03-03",2.8359,2.9563,2.8359,2.9193,64700.0],["2015-03-04",2.8266,2.9193,2.8266,2.9193,25000.0],["2015-03-05",2.91,2.9285,2.8915,2.91,16800.0],["2015-03-06",2.8915,2.9285,2.8359,2.8544,34800.0],["2015-03-09",3.0305,3.0768,2.91,3.049,163900.0],["2015-03-10",2.9563,2.9841,2.91,2.91,70900.0],["2015-03-11",2.8915,3.0119,2.8915,3.0027,68700.0],["2015-03-12",2.9656,2.9934,2.9285,2.9656,27800.0],["2015-03-13",2.9656,2.9934,2.9193,2.9656,41300.0],["2015-03-16",2.9563,2.9656,2.8915,2.9193,40100.0],["2015-03-17",2.9007,2.9749,2.8915,2.91,20800.0],["2015-03-18",2.8729,2.9378,2.8359,2.9007,62600.0],["2015-03-19",2.8822,3.0027,2.8822,2.9471,84400.0],["2015-03-20",2.9656,2.9934,2.9193,2.9471,32300.0],["2015-03-23",2.91,2.9656,2.91,2.9471,9700.0],["2015-03-24",2.9285,2.9841,2.9285,2.9749,14300.0],["2015-03-25",2.9656,2.9656,2.9285,2.9471,30300.0],["2015-03-26",2.8915,2.9285,2.8915,2.9193,18800.0],["2015-03-27",2.91,2.9285,2.8822,2.9193,7800.0],["2015-03-30",2.9193,2.9193,2.8822,2.9193,17000.0],["2015-03-31",2.8637,2.9563,2.8637,2.9563,63200.0],["2015-04-01",2.9378,2.9563,2.91,2.9193,15700.0],["2015-04-02",2.9285,2.9471,2.9193,2.9471,18200.0],["2015-04-06",2.9471,3.0027,2.9471,2.9749,24700.0],["2015-04-07",2.9841,3.0027,2.9193,2.9193,11600.0],["2015-04-08",2.9656,2.9656,2.9193,2.9285,31800.0],["2015-04-09",2.9471,2.9841,2.8729,2.9841,33600.0],["2015-04-10",2.9841,3.049,2.9193,2.9285,43200.0],["2015-04-13",2.9471,3.0027,2.9378,2.9378,18300.0],["2015-04-14",2.9193,2.9841,2.8915,2.9193,48500.0],["2015-04-15",2.9378,3.0027,2.8915,2.9471,44500.0],["2015-04-16",2.91,3.1046,2.91,3.0768,234500.0],["2015-04-17",3.0119,3.0583,2.9471,3.0212,46100.0],["2015-04-20",3.0583,3.2158,3.0305,3.1973,181700.0],["2015-04-21",3.2344,3.3734,3.2066,3.327,276900.0],["2015-04-22",3.3641,3.4383,3.2992,3.4012,178900.0],["2015-04-23",3.4475,3.4475,3.327,3.3734,73500.0],["2015-04-24",3.3548,3.3919,3.29,3.327,48400.0],["2015-04-27",3.29,3.3085,3.2436,3.2714,67400.0],["2015-04-28",3.2251,3.3548,3.1602,3.29,57300.0],["2015-04-29",3.1695,3.2066,3.1417,3.1973,92300.0],["2015-04-30",3.0768,3.2158,3.0119,3.1324,137400.0],["2015-05-01",3.2066,3.2066,3.1417,3.2066,57800.0],["2015-05-04",3.1695,3.2992,3.151,3.2066,65000.0],["2015-05-05",3.2436,3.2436,3.151,3.1602,29900.0],["2015-05-06",3.1788,3.188,3.1324,3.151,27200.0],["2015-05-07",3.1046,3.1324,3.0861,3.1046,50700.0],["2015-05-08",3.1602,3.1973,3.1046,3.1788,74300.0],["2015-05-11",3.188,3.1973,3.1046,3.1232,39100.0],["2015-05-12",3.151,3.1788,3.1139,3.1324,58400.0],["2015-05-13",3.1324,3.151,3.1232,3.1324,28900.0],["2015-05-14",2.7803,2.8173,2.6876,2.7525,602800.0],["2015-05-15",2.7154,2.8173,2.7154,2.771,116700.0],["2015-05-18",2.7432,2.771,2.6969,2.7247,110300.0],["2015-05-19",2.7525,2.7988,2.7339,2.771,65700.0],["2015-05-20",2.7895,2.8359,2.7339,2.7803,94500.0],["2015-05-21",2.7432,2.7803,2.7339,2.771,45400.0],["2015-05-22",2.7154,2.7247,2.6412,2.6969,118600.0],["2015-05-26",2.7061,2.7154,2.6412,2.669,86200.0],["2015-05-27",2.7061,2.7803,2.6876,2.7803,48700.0],["2015-05-28",2.7247,2.7432,2.6412,2.6505,95200.0],["2015-05-29",2.6412,2.7061,2.6412,2.6598,160000.0],["2015-06-01",2.669,2.7061,2.6412,2.6505,94000.0],["2015-06-02",2.6412,2.7061,2.6412,2.669,171100.0],["2015-06-03",2.6598,2.6876,2.6412,2.6876,70700.0],["2015-06-04",2.6783,2.6783,2.5764,2.6783,156500.0],["2015-06-05",2.669,2.6876,2.6412,2.6783,26800.0],["2015-06-08",2.669,2.7061,2.669,2.7061,31400.0],["2015-06-09",2.771,2.7803,2.632,2.6969,300100.0],["2015-06-10",2.669,2.7247,2.669,2.7247,73800.0],["2015-06-11",2.7339,2.7339,2.6783,2.6876,76400.0],["2015-06-12",2.6876,2.7803,2.6876,2.7803,54500.0],["2015-06-15",2.6876,2.7247,2.6876,2.7061,28200.0],["2015-06-16",2.6876,2.7339,2.669,2.7154,57000.0],["2015-06-17",2.6969,2.7061,2.6134,2.6876,86700.0],["2015-06-18",2.6505,2.6876,2.6042,2.6598,44500.0],["2015-06-19",2.632,2.6783,2.5856,2.5949,87300.0],["2015-06-22",2.6134,2.6598,2.5949,2.6134,42000.0],["2015-06-23",2.6227,2.669,2.6227,2.6598,44000.0],["2015-06-24",2.6412,2.6598,2.6227,2.6412,58700.0],["2015-06-25",2.6598,2.6598,2.6134,2.6227,124100.0],["2015-06-26",2.6412,2.6505,2.6227,2.6412,112500.0],["2015-06-29",2.6134,2.6227,2.5486,2.5949,60500.0],["2015-06-30",2.5949,2.632,2.53,2.5486,90700.0],["2015-07-01",2.5856,2.5856,2.5022,2.5486,59800.0],["2015-07-02",2.5208,2.5764,2.4188,2.5764,66000.0],["2015-07-06",2.4374,2.53,2.3725,2.5115,227800.0],["2015-07-07",2.493,2.493,2.3725,2.4374,136500.0],["2015-07-08",2.4096,2.4652,2.4096,2.4652,46900.0],["2015-07-09",2.4559,2.4559,2.391,2.4096,21100.0],["2015-07-10",2.4188,2.4374,2.391,2.4003,71700.0],["2015-07-13",2.3261,2.4466,2.3261,2.4096,122600.0],["2015-07-14",2.4188,2.5578,2.4188,2.5115,64900.0],["2015-07-15",2.493,2.5764,2.493,2.5022,51200.0],["2015-07-16",2.5208,2.5764,2.493,2.5486,26000.0],["2015-07-17",2.5671,2.6598,2.5486,2.632,84500.0],["2015-07-20",2.6042,2.7803,2.6042,2.6505,189200.0],["2015-07-21",2.6412,2.669,2.6227,2.669,142900.0],["2015-07-22",2.6412,2.7525,2.6412,2.6969,123400.0],["2015-07-23",2.6876,2.7432,2.6876,2.7154,218800.0],["2015-07-24",2.7339,2.7525,2.6227,2.6505,163100.0],["2015-07-27",2.7247,2.7525,2.6227,2.669,75700.0],["2015-07-28",2.6598,2.6783,2.632,2.6412,116100.0],["2015-07-29",2.6134,2.632,2.5578,2.6227,43200.0],["2015-07-30",2.6042,2.6227,2.5764,2.5764,33000.0],["2015-07-31",2.5856,2.7061,2.5856,2.6598,102000.0],["2015-08-03",2.771,2.7803,2.6042,2.6042,93900.0],["2015-08-04",2.5856,2.6876,2.5856,2.6134,73600.0],["2015-08-05",2.6042,2.6227,2.5949,2.6134,57800.0],["2015-08-06",2.5578,2.6227,2.5578,2.5764,14100.0],["2015-08-07",2.5949,2.6227,2.5022,2.5949,23100.0],["2015-08-10",2.6227,2.6227,2.5949,2.6134,21500.0],["2015-08-11",2.6227,2.6227,2.5486,2.5949,11000.0],["2015-08-12",2.5486,2.6412,2.5393,2.5949,21000.0],["2015-08-13",2.632,2.6783,2.6042,2.6412,48100.0],["2015-08-14",2.6134,2.6876,2.6134,2.6227,19200.0],["2015-08-17",2.6412,2.7154,2.6412,2.6783,55100.0],["2015-08-18",2.7339,2.7339,2.6969,2.6969,21800.0],["2015-08-19",2.7061,2.7803,2.6876,2.7247,37500.0],["2015-08-20",2.6783,2.7061,2.5856,2.5856,34300.0],["2015-08-21",2.5856,2.6505,2.5486,2.5578,25100.0],["2015-08-24",2.4003,2.493,2.2613,2.4281,202100.0],["2015-08-25",2.4744,2.5208,2.4559,2.4652,61300.0],["2015-08-26",2.493,2.5022,2.3725,2.3818,55400.0],["2015-08-27",2.4188,2.4837,2.3725,2.4466,59600.0],["2015-08-28",2.4188,2.5578,2.4188,2.5208,22000.0],["2015-08-31",2.5022,2.5022,2.3632,2.4837,45600.0],["2015-09-01",2.4003,2.4744,2.3818,2.4096,28900.0],["2015-09-02",2.4374,2.4837,2.354,2.4096,33000.0],["2015-09-03",2.4003,2.4559,2.391,2.4559,21000.0],["2015-09-04",2.3818,2.4652,2.354,2.4281,34100.0],["2015-09-08",2.4281,2.5578,2.4096,2.5486,29300.0],["2015-09-09",2.53,2.53,2.3632,2.5022,35700.0],["2015-09-10",2.4374,2.4744,2.4281,2.4374,10800.0],["2015-09-11",2.4374,2.4652,2.391,2.4188,7600.0],["2015-09-14",2.4003,2.4559,2.2705,2.4281,86800.0],["2015-09-15",2.4744,2.4744,2.4188,2.4281,8800.0],["2015-09-16",2.4096,2.4188,2.3354,2.4096,6500.0],["2015-09-17",2.4003,2.4188,2.3818,2.4003,3700.0],["2015-09-18",2.3632,2.4466,2.3632,2.4188,20300.0],["2015-09-21",2.4281,2.5022,2.391,2.493,19900.0],["2015-09-22",2.4559,2.4559,2.4096,2.4559,15600.0],["2015-09-23",2.4374,2.493,2.4374,2.493,4300.0],["2015-09-24",2.4374,2.5208,2.4188,2.4744,18200.0],["2015-09-25",2.4744,2.5486,2.1871,2.252,88900.0],["2015-09-28",2.2798,2.391,2.2149,2.3725,27200.0],["2015-09-29",2.4096,2.4559,2.3261,2.391,20100.0],["2015-09-30",2.391,2.4652,2.3076,2.391,30400.0],["2015-10-01",2.354,2.4652,2.354,2.4374,26800.0],["2015-10-02",2.4003,2.4837,2.4003,2.4559,21500.0],["2015-10-05",2.4559,2.5486,2.4559,2.5115,43600.0],["2015-10-06",2.493,2.5486,2.493,2.5393,28900.0],["2015-10-07",2.5208,2.5208,2.4559,2.4837,13800.0],["2015-10-08",2.4374,2.4837,2.3076,2.3169,8600.0],["2015-10-09",2.2983,2.4188,2.252,2.2798,26500.0],["2015-10-12",2.3447,2.3818,2.2891,2.3169,4900.0],["2015-10-13",2.354,2.4837,2.354,2.354,10600.0],["2015-10-14",2.3818,2.4466,2.3076,2.3169,16700.0],["2015-10-15",2.3447,2.4466,2.2705,2.3632,18800.0],["2015-10-16",2.2798,2.3725,2.252,2.2983,8300.0],["2015-10-19",2.2983,2.4652,2.2983,2.3261,2900.0],["2015-10-20",2.354,2.354,2.2983,2.3076,6000.0],["2015-10-21",2.3261,2.3261,2.2983,2.2983,8400.0],["2015-10-22",2.3261,2.354,2.2798,2.2798,27600.0],["2015-10-23",2.2798,2.3818,2.2705,2.3261,19800.0],["2015-10-26",2.3169,2.3169,2.2705,2.2983,17200.0],["2015-10-27",2.2705,2.2705,2.2335,2.2427,46500.0],["2015-10-28",2.1964,2.2983,2.1964,2.2705,42700.0],["2015-10-29",2.2798,2.3818,2.1871,2.2613,116900.0],["2015-10-30",2.2335,2.3076,2.1964,2.2613,22500.0],["2015-11-02",2.2335,2.3169,2.2149,2.2798,38500.0],["2015-11-03",2.2427,2.3076,2.2149,2.2242,21600.0],["2015-11-04",2.2891,2.2891,2.2427,2.252,61900.0],["2015-11-05",2.252,2.2983,2.2057,2.2335,36600.0],["2015-11-06",2.2242,2.2798,2.2057,2.2613,17500.0],["2015-11-09",2.2427,2.2983,2.2335,2.2798,15900.0],["2015-11-10",2.2335,2.3169,2.2335,2.2891,50100.0],["2015-11-11",2.2335,2.2891,2.2335,2.2891,14300.0],["2015-11-12",2.2242,2.2798,2.2242,2.2798,58700.0],["2015-11-13",2.2798,2.2891,2.252,2.2891,5000.0],["2015-11-16",2.2427,2.2891,2.2427,2.252,8600.0],["2015-11-17",2.2613,2.2705,2.2242,2.252,15500.0],["2015-11-18",2.2705,2.2891,2.2335,2.2798,13100.0],["2015-11-19",2.252,2.2798,2.2057,2.2242,40700.0],["2015-11-20",2.2242,2.3169,2.2242,2.3169,71800.0],["2015-11-23",2.3632,2.4188,2.3169,2.3447,82500.0],["2015-11-24",2.3169,2.3632,2.3169,2.3261,30300.0],["2015-11-25",2.3632,2.3632,2.3354,2.354,23200.0],["2015-11-27",2.3169,2.3169,2.2613,2.2613,4300.0],["2015-11-30",2.2613,2.3169,2.2149,2.2891,48100.0],["2015-12-01",2.252,2.2613,2.1871,2.2427,29700.0],["2015-12-02",2.2335,2.2798,2.2242,2.2427,40600.0],["2015-12-03",2.2242,2.2613,2.1871,2.2335,38800.0],["2015-12-04",2.1779,2.2613,2.1779,2.252,20200.0],["2015-12-07",2.2427,2.2427,2.113,2.1686,95900.0],["2015-12-08",2.0667,2.2057,2.0574,2.1315,45400.0],["2015-12-09",2.113,2.1686,2.0945,2.0945,25800.0],["2015-12-10",2.0852,2.1964,2.0852,2.1315,69900.0],["2015-12-11",2.1223,2.1408,2.0574,2.0574,132500.0],["2015-12-14",1.9647,2.0759,1.9647,1.9647,147700.0],["2015-12-15",1.9369,2.0296,1.9276,2.0018,99400.0],["2015-12-16",2.0389,2.0389,2.0018,2.0296,60100.0],["2015-12-17",2.0481,2.0759,1.974,2.0389,18900.0],["2015-12-18",2.0574,2.0574,1.9925,2.0018,7900.0],["2015-12-21",2.0481,2.0574,2.0111,2.0296,56700.0],["2015-12-22",2.0018,2.0852,1.9925,2.0481,110200.0],["2015-12-23",2.0296,2.1315,2.0296,2.0759,159000.0],["2015-12-24",2.0203,2.0759,2.0203,2.0481,38400.0],["2015-12-28",2.0203,2.0759,1.9925,2.0296,101000.0],["2015-12-29",2.0203,2.0759,2.0111,2.0389,102000.0],["2015-12-30",1.9925,2.0481,1.9925,2.0111,96100.0],["2015-12-31",1.9925,2.0203,1.9925,2.0111,55600.0],["2016-01-04",1.974,2.0111,1.9647,1.9925,32800.0],["2016-01-05",1.9925,1.9925,1.9184,1.9647,41500.0],["2016-01-06",1.9369,1.974,1.8998,1.9091,24100.0],["2016-01-07",1.9276,1.9462,1.8535,1.8535,42100.0],["2016-01-08",1.872,1.8998,1.8072,1.835,71300.0],["2016-01-11",1.8813,1.8813,1.733,1.7608,94700.0],["2016-01-12",1.7794,1.7794,1.6867,1.696,35000.0],["2016-01-13",1.696,1.7794,1.6496,1.7052,100300.0],["2016-01-14",1.7052,1.7238,1.6218,1.696,32400.0],["2016-01-15",1.6404,1.7608,1.6218,1.6867,72000.0],["2016-01-19",1.7145,1.7238,1.594,1.6496,63900.0],["2016-01-20",1.6404,1.6404,1.4643,1.5755,210200.0],["2016-01-21",1.5569,1.6218,1.5569,1.5847,57600.0],["2016-01-22",1.6033,1.6867,1.5662,1.6682,78700.0],["2016-01-25",1.6404,1.6774,1.6311,1.6311,33100.0],["2016-01-26",1.6218,1.8442,1.6218,1.7238,21600.0],["2016-01-27",1.7145,1.7979,1.7052,1.7608,8500.0],["2016-01-28",1.7701,1.7701,1.696,1.7238,5600.0],["2016-01-29",1.7052,1.7608,1.7052,1.7423,2000.0],["2016-02-01",1.7145,1.7794,1.6867,1.7516,5500.0],["2016-02-02",1.7701,1.8442,1.7516,1.8072,19400.0],["2016-02-03",1.7794,1.8628,1.7794,1.8164,38200.0],["2016-02-04",1.7423,1.8164,1.7238,1.7701,17500.0],["2016-02-05",1.7423,1.872,1.733,1.8164,17800.0],["2016-02-08",1.7516,1.7516,1.594,1.6404,24200.0],["2016-02-09",1.6033,1.7145,1.4828,1.594,46200.0],["2016-02-10",1.6125,1.7145,1.6125,1.6218,61000.0],["2016-02-11",1.6218,1.6682,1.5384,1.6125,57500.0],["2016-02-12",1.5755,1.7052,1.5755,1.6867,8100.0],["2016-02-16",1.6867,1.7608,1.6682,1.7238,19100.0],["2016-02-17",1.7145,1.7794,1.6682,1.6867,31800.0],["2016-02-18",1.7794,1.7794,1.6774,1.6774,7900.0],["2016-02-19",1.7979,1.8072,1.696,1.696,8400.0],["2016-02-22",1.6774,1.7052,1.6682,1.6774,7000.0],["2016-02-23",1.6682,1.6867,1.6311,1.6404,5000.0],["2016-02-24",1.6682,1.7701,1.6682,1.7608,31100.0],["2016-02-25",1.7423,1.7423,1.6589,1.6589,3700.0],["2016-02-26",1.733,1.7794,1.6774,1.6867,12200.0],["2016-02-29",1.7052,1.8072,1.6867,1.7701,8200.0],["2016-03-01",1.7238,1.9091,1.7052,1.733,77500.0],["2016-03-02",1.7516,1.8442,1.696,1.835,85400.0],["2016-03-03",1.835,1.9184,1.7608,1.8535,26400.0],["2016-03-04",1.8535,2.0389,1.8535,1.9462,76100.0],["2016-03-07",1.9554,2.0203,1.9462,1.9833,21800.0],["2016-03-08",1.9833,1.9833,1.9184,1.9369,24700.0],["2016-03-09",1.9276,1.9369,1.8164,1.9276,13500.0],["2016-03-10",1.8998,1.9184,1.7886,1.8535,34000.0],["2016-03-11",1.835,1.9184,1.8257,1.9091,13800.0],["2016-03-14",1.8628,1.974,1.8628,1.8998,18100.0],["2016-03-15",1.8998,1.9091,1.8257,1.8535,9000.0],["2016-03-16",1.835,1.8906,1.7794,1.7979,51800.0],["2016-03-17",1.8072,1.872,1.8072,1.872,18000.0],["2016-03-18",1.8628,1.9462,1.8628,1.9091,17800.0],["2016-03-21",1.8535,1.9647,1.8535,1.872,62700.0],["2016-03-22",1.8813,1.9369,1.8442,1.8906,4300.0],["2016-03-23",1.872,1.9276,1.7886,1.8257,34600.0],["2016-03-24",1.7979,2.0018,1.7979,1.8906,6700.0],["2016-03-28",1.8257,1.8813,1.8164,1.8257,20900.0],["2016-03-29",1.8257,1.8998,1.8257,1.8535,33900.0],["2016-03-30",1.7979,1.872,1.7979,1.872,2700.0],["2016-03-31",1.8628,1.8998,1.835,1.835,6800.0],["2016-04-01",1.835,1.9276,1.835,1.8906,5300.0],["2016-04-04",1.8813,1.9091,1.8628,1.8813,9500.0],["2016-04-05",1.835,1.8906,1.835,1.8535,3700.0],["2016-04-06",1.835,1.872,1.8164,1.835,18600.0],["2016-04-07",1.835,1.9925,1.835,1.8906,20100.0],["2016-04-08",1.9276,1.9462,1.8998,1.8998,7000.0],["2016-04-11",1.9091,1.9462,1.8906,1.9369,37600.0],["2016-04-12",1.9091,1.9369,1.8813,1.8813,10300.0],["2016-04-13",1.8813,1.9925,1.8813,1.9369,15500.0],["2016-04-14",1.9184,2.0389,1.8906,1.9925,89100.0],["2016-04-15",1.9462,2.0481,1.9462,1.974,18200.0],["2016-04-18",1.8998,2.0296,1.8998,1.9462,31500.0],["2016-04-19",1.8998,1.9276,1.8906,1.8998,42400.0],["2016-04-20",1.8906,2.0296,1.8813,2.0111,80800.0],["2016-04-21",2.0111,2.0759,1.9554,2.0667,46100.0],["2016-04-22",2.0667,2.0667,2.0018,2.0574,10500.0],["2016-04-25",2.0389,2.0667,2.0389,2.0667,1100.0],["2016-04-26",2.0111,2.0759,1.9462,2.0018,12700.0],["2016-04-27",2.0759,2.0759,1.9925,2.0389,3600.0],["2016-04-28",2.0018,2.0111,1.9184,1.9369,5700.0],["2016-04-29",1.9091,2.0481,1.8813,2.0481,5100.0],["2016-05-02",2.0111,2.0111,1.9091,1.9462,22100.0],["2016-05-03",1.9369,1.9925,1.8998,1.974,27300.0],["2016-05-04",1.9647,2.1686,1.8906,2.1686,107600.0],["2016-05-05",1.9462,1.974,1.7701,1.7794,234800.0],["2016-05-06",1.7701,1.835,1.6774,1.7701,64800.0],["2016-05-09",1.7516,1.7608,1.6774,1.6774,13700.0],["2016-05-10",1.7238,1.8257,1.6682,1.8257,37000.0],["2016-05-11",1.7886,1.7979,1.7608,1.7701,6500.0],["2016-05-12",1.7608,1.7608,1.6867,1.7238,25900.0],["2016-05-13",1.7052,1.8164,1.6867,1.7423,9100.0],["2016-05-16",1.733,1.7979,1.7145,1.7516,6600.0],["2016-05-17",1.7423,1.7886,1.7423,1.7794,3100.0],["2016-05-18",1.7701,1.7701,1.696,1.733,29800.0],["2016-05-19",1.7238,1.733,1.7238,1.733,14000.0],["2016-05-20",1.7052,1.7701,1.696,1.7701,14300.0],["2016-05-23",1.7608,1.7886,1.7145,1.7238,39200.0],["2016-05-24",1.7238,1.7794,1.7145,1.7794,67600.0],["2016-05-25",1.7608,1.7794,1.7423,1.7701,5200.0],["2016-05-26",1.7701,1.8072,1.7701,1.7794,8200.0],["2016-05-27",1.7794,1.8072,1.7794,1.7979,3400.0],["2016-05-31",1.7608,1.7979,1.733,1.7701,68100.0],["2016-06-01",1.7608,1.8072,1.7608,1.7979,36700.0],["2016-06-02",1.7979,1.872,1.7979,1.8535,31900.0],["2016-06-03",1.835,1.872,1.7886,1.8442,35600.0],["2016-06-06",1.8535,1.974,1.8535,1.9184,136600.0],["2016-06-07",1.9369,1.9647,1.9184,1.9276,6800.0],["2016-06-08",1.9554,1.9554,1.872,1.9462,5000.0],["2016-06-09",1.9276,1.9462,1.9091,1.9369,3300.0],["2016-06-10",1.9091,1.9184,1.8906,1.9091,2100.0],["2016-06-13",1.9184,2.0296,1.9091,1.9369,29900.0],["2016-06-14",1.9184,2.0389,1.8813,2.0111,45400.0],["2016-06-15",2.0111,2.0203,1.9184,1.9369,26300.0],["2016-06-16",1.9554,2.0111,1.9462,1.9925,12500.0],["2016-06-17",1.9462,2.0018,1.9276,1.9462,15200.0],["2016-06-20",1.974,2.0389,1.974,2.0111,14300.0],["2016-06-21",1.974,2.0203,1.9554,1.9833,13200.0],["2016-06-22",1.9925,1.9925,1.9369,1.9462,9700.0],["2016-06-23",1.9833,1.9925,1.9647,1.974,2100.0],["2016-06-24",1.9276,1.9647,1.8442,1.9276,35200.0],["2016-06-27",1.8998,1.8998,1.8442,1.8813,8700.0],["2016-06-28",1.8813,1.9091,1.8442,1.8906,3400.0],["2016-06-29",1.8813,1.9369,1.835,1.9369,3900.0],["2016-06-30",1.9184,1.9462,1.8535,1.9462,4400.0],["2016-07-01",1.9462,1.9462,1.9184,1.9369,900.0],["2016-07-05",1.9369,1.9647,1.872,1.8813,3200.0],["2016-07-06",1.9276,2.1315,1.9276,2.0203,70800.0],["2016-07-07",2.0111,2.1037,1.9925,2.0296,49300.0],["2016-07-08",2.1223,2.1593,2.0667,2.0945,23700.0],["2016-07-11",2.1315,2.2242,2.1223,2.1871,48500.0],["2016-07-12",2.1686,2.1871,2.1593,2.1593,4900.0],["2016-07-13",2.1223,2.1501,1.9647,2.1501,90600.0],["2016-07-14",2.1501,2.2983,2.1501,2.2242,90600.0],["2016-07-15",2.1686,2.2613,2.1593,2.2335,60100.0],["2016-07-18",2.2427,2.3076,2.1871,2.2613,100000.0],["2016-07-19",2.252,2.2983,2.252,2.2705,39200.0],["2016-07-20",2.2705,2.4744,2.2613,2.2705,402600.0],["2016-07-21",2.4744,2.5208,2.2335,2.3354,226400.0],["2016-07-22",2.3818,2.3818,2.3169,2.3632,48900.0],["2016-07-25",2.3447,2.5208,2.2427,2.4744,761900.0],["2016-07-26",2.4837,2.5486,2.4096,2.5208,77400.0],["2016-07-27",2.5208,2.6042,2.4559,2.5022,102700.0],["2016-07-28",2.4837,2.5393,2.4466,2.5393,89400.0],["2016-07-29",2.5578,2.5578,2.4837,2.5486,32300.0],["2016-08-01",2.5022,2.5208,2.4466,2.5115,46300.0],["2016-08-02",2.4652,2.5115,2.4466,2.4837,32000.0],["2016-08-03",2.4559,2.4652,2.3354,2.391,64100.0],["2016-08-04",2.354,2.4096,2.3169,2.3632,86200.0],["2016-08-05",2.391,2.4096,2.3632,2.4096,78100.0],["2016-08-08",2.391,2.4188,2.3725,2.3818,25200.0],["2016-08-09",2.4003,2.4096,2.2613,2.3261,30600.0],["2016-08-10",2.3447,2.391,2.2798,2.2798,7600.0],["2016-08-11",2.3076,2.3169,2.2427,2.2427,22700.0],["2016-08-12",2.2427,2.3076,2.2242,2.2705,18300.0],["2016-08-15",2.2891,2.3818,2.2891,2.3261,28700.0],["2016-08-16",2.3076,2.3261,2.2335,2.2427,19100.0],["2016-08-17",2.354,2.354,2.2613,2.2705,37100.0],["2016-08-18",2.2983,2.354,2.2983,2.3354,13000.0],["2016-08-19",2.354,2.3818,2.3447,2.3632,10300.0],["2016-08-22",2.3818,2.4096,2.3725,2.4096,49700.0],["2016-08-23",2.4096,2.4096,2.3725,2.3818,14900.0],["2016-08-24",2.3169,2.4003,2.3169,2.3818,17600.0],["2016-08-25",2.354,2.3632,2.3261,2.3354,4200.0],["2016-08-26",2.3447,2.391,2.2705,2.2798,15700.0],["2016-08-29",2.3169,2.3725,2.2057,2.3169,145000.0],["2016-08-30",2.3076,2.3632,2.3076,2.3261,27800.0],["2016-08-31",2.354,2.3818,2.2427,2.2891,15800.0],["2016-09-01",2.4003,2.4003,2.3261,2.3447,6000.0],["2016-09-02",2.4281,2.4281,2.3354,2.3632,16300.0],["2016-09-06",2.4281,2.4281,2.3632,2.3725,38100.0],["2016-09-07",2.3818,2.4003,2.3354,2.354,30600.0],["2016-09-08",2.3632,2.3725,2.3447,2.3447,8600.0],["2016-09-09",2.3447,2.3725,2.3169,2.3169,5400.0],["2016-09-12",2.3076,2.391,2.3076,2.3447,47400.0],["2016-09-13",2.3169,2.3447,2.3169,2.3169,330100.0],["2016-09-14",2.3169,2.391,2.2427,2.3354,30500.0],["2016-09-15",2.3725,2.4374,2.3632,2.4096,49100.0],["2016-09-16",2.4374,2.4559,2.4188,2.4466,1700.0],["2016-09-19",2.4559,2.5022,2.4466,2.5022,16800.0],["2016-09-20",2.5022,2.5856,2.3354,2.5578,241800.0],["2016-09-21",2.5764,2.6783,2.5578,2.6412,86100.0],["2016-09-22",2.6876,2.8081,2.6783,2.771,163600.0],["2016-09-23",2.7803,2.8266,2.6876,2.7525,355800.0],["2016-09-26",2.7154,2.8081,2.6783,2.771,44700.0],["2016-09-27",2.7339,2.7895,2.6969,2.7154,30500.0],["2016-09-28",2.7339,2.7895,2.7247,2.7895,43200.0],["2016-09-29",2.7803,2.7803,2.7154,2.7339,12400.0],["2016-09-30",2.7247,2.7895,2.7061,2.7895,33900.0],["2016-10-03",2.7525,2.8266,2.7247,2.771,81600.0],["2016-10-04",2.7432,2.8081,2.7154,2.7339,12900.0],["2016-10-05",2.7247,2.771,2.7247,2.7525,34200.0],["2016-10-06",2.7339,2.8266,2.7154,2.7988,83500.0],["2016-10-07",2.8081,2.8266,2.771,2.7988,36700.0],["2016-10-10",2.7525,2.8729,2.7339,2.8544,108500.0],["2016-10-11",2.8729,2.9656,2.7895,2.8637,155400.0],["2016-10-12",2.8729,2.9007,2.7988,2.8266,40600.0],["2016-10-13",2.8266,2.8266,2.7247,2.7617,50300.0],["2016-10-14",2.7617,2.9007,2.7339,2.8173,39600.0],["2016-10-17",2.8081,2.8173,2.7803,2.7803,48700.0],["2016-10-18",2.7803,2.8081,2.7339,2.7339,152600.0],["2016-10-19",2.7525,2.771,2.7061,2.7247,23000.0],["2016-10-20",2.7339,2.7617,2.6969,2.7432,3600.0],["2016-10-21",2.7525,2.8637,2.7339,2.8637,99500.0],["2016-10-24",2.8637,2.8637,2.6876,2.7895,113400.0],["2016-10-25",2.8173,2.8173,2.6969,2.7432,25600.0],["2016-10-26",2.7154,2.771,2.6876,2.7617,33200.0],["2016-10-27",2.7525,2.7988,2.7154,2.7988,25900.0],["2016-10-28",2.7803,2.7988,2.6969,2.7525,19100.0],["2016-10-31",2.7339,2.7432,2.6876,2.6876,28100.0],["2016-11-01",2.6969,2.7803,2.6598,2.7803,125800.0],["2016-11-02",2.6876,2.7432,2.669,2.6876,25900.0],["2016-11-03",2.6783,2.7154,2.5949,2.632,23500.0],["2016-11-04",2.6042,2.6876,2.6042,2.632,17500.0],["2016-11-07",2.5949,2.7061,2.5208,2.6876,159800.0],["2016-11-08",2.632,2.7617,2.53,2.7061,104000.0],["2016-11-09",2.669,2.771,2.6505,2.7154,12600.0],["2016-11-10",2.7247,2.7895,2.6412,2.6412,32700.0],["2016-11-11",2.6412,2.7617,2.6412,2.6969,25900.0],["2016-11-14",2.7617,2.771,2.6227,2.7247,48400.0],["2016-11-15",2.7339,2.7339,2.6876,2.7339,24800.0],["2016-11-16",2.6969,2.7432,2.669,2.7247,29500.0],["2016-11-17",2.6783,2.7432,2.6783,2.7154,216600.0],["2016-11-18",2.632,2.7432,2.632,2.6876,37700.0],["2016-11-21",2.6876,2.771,2.6876,2.771,46100.0],["2016-11-22",2.7432,2.8081,2.7339,2.771,306200.0],["2016-11-23",2.7895,2.7895,2.7432,2.771,12700.0],["2016-11-25",2.7895,2.7895,2.7432,2.7525,9500.0],["2016-11-28",2.7525,2.771,2.7061,2.7432,27700.0],["2016-11-29",2.771,2.771,2.6876,2.771,40200.0],["2016-11-30",2.7525,2.7895,2.7525,2.7617,148900.0],["2016-12-01",2.7432,2.7803,2.7247,2.7432,73400.0],["2016-12-02",2.7154,2.7339,2.6134,2.6227,19500.0],["2016-12-05",2.6134,2.771,2.6134,2.7525,70400.0],["2016-12-06",2.771,2.7895,2.7617,2.7895,73100.0],["2016-12-07",2.7988,2.8451,2.7803,2.8266,229400.0],["2016-12-08",2.8359,2.8637,2.7803,2.7895,119100.0],["2016-12-09",2.7617,2.9193,2.7525,2.7895,110600.0],["2016-12-12",2.8173,3.0027,2.7617,2.9656,126700.0],["2016-12-13",3.0119,3.0861,2.9378,3.0397,122700.0],["2016-12-14",3.0305,3.0397,2.8729,2.9563,69100.0],["2016-12-15",2.9563,2.9841,2.8729,2.9285,52700.0],["2016-12-16",2.8822,2.9749,2.7988,2.8822,83300.0],["2016-12-19",2.9193,3.0583,2.8451,3.0027,275300.0],["2016-12-20",3.0027,3.0119,2.9563,2.9656,84200.0],["2016-12-21",2.9841,3.0119,2.9378,2.9934,87200.0],["2016-12-22",3.0027,3.0305,2.9656,3.0305,122200.0],["2016-12-23",3.0027,3.0397,2.9563,2.9934,28100.0],["2016-12-27",2.9563,3.0583,2.8822,2.9563,95600.0],["2016-12-28",2.9471,3.0305,2.8266,2.9841,118200.0],["2016-12-29",2.9749,3.0583,2.9471,3.0397,74000.0],["2016-12-30",3.0305,3.0583,2.9656,3.049,80400.0],["2017-01-03",3.0212,3.1417,2.8729,3.0768,101000.0],["2017-01-04",3.1046,3.1973,3.0676,3.1602,95400.0],["2017-01-05",3.1324,3.1602,3.0212,3.049,21700.0],["2017-01-06",3.0119,3.1324,2.9841,3.0119,51500.0],["2017-01-09",3.1046,3.1417,3.0305,3.0305,55600.0],["2017-01-10",3.1232,3.1695,3.0768,3.1602,40800.0],["2017-01-11",3.1788,3.1788,3.1046,3.1417,43400.0],["2017-01-12",3.1417,3.1417,2.9563,3.0027,19400.0],["2017-01-13",3.0397,3.1232,3.0027,3.0768,26600.0],["2017-01-17",3.0954,3.0954,3.0119,3.049,18300.0],["2017-01-18",3.0676,3.0861,3.0119,3.0305,20400.0],["2017-01-19",3.0397,3.0768,2.9656,3.0583,70800.0],["2017-01-20",3.0676,3.0676,3.0305,3.0583,20300.0],["2017-01-23",3.0583,3.1417,3.0583,3.1046,26600.0],["2017-01-24",3.1417,3.151,3.1232,3.151,27200.0],["2017-01-25",3.151,3.151,2.9656,3.0583,36000.0],["2017-01-26",3.0397,3.1046,3.0397,3.0676,28300.0],["2017-01-27",3.0954,3.1417,3.0212,3.1139,28800.0],["2017-01-30",3.1417,3.151,3.0212,3.0397,31100.0],["2017-01-31",3.0119,3.1232,2.7803,3.0768,183000.0],["2017-02-01",3.151,3.3826,3.1324,3.3641,322900.0],["2017-02-02",3.3826,3.568,3.3178,3.4197,162600.0],["2017-02-03",3.4104,3.5587,3.4104,3.5124,110800.0],["2017-02-06",3.4568,3.5495,3.4568,3.4753,54100.0],["2017-02-07",3.5309,3.568,3.3456,3.3548,146800.0],["2017-02-08",3.6143,3.6143,3.2158,3.4661,723600.0],["2017-02-09",3.4568,3.6977,3.3363,3.5495,589200.0],["2017-02-10",3.5865,3.6143,3.4475,3.5495,182300.0],["2017-02-13",3.5495,3.5587,3.3919,3.4753,152200.0],["2017-02-14",3.4846,3.5495,3.3456,3.5402,191100.0],["2017-02-15",3.5309,3.5587,3.4753,3.5031,136100.0],["2017-02-16",3.5217,3.5309,3.4475,3.4939,39200.0],["2017-02-17",3.4753,3.5495,3.4383,3.4475,68500.0],["2017-02-21",3.4383,3.5124,3.3548,3.4012,69700.0],["2017-02-22",3.3734,3.4939,3.3363,3.3456,65900.0],["2017-02-23",3.3363,3.3641,3.2714,3.3363,69900.0],["2017-02-24",3.3363,3.3826,3.2251,3.2714,65300.0],["2017-02-27",3.3363,3.3826,3.2436,3.3456,87200.0],["2017-02-28",3.3178,3.3363,3.188,3.29,91600.0],["2017-03-01",3.2992,3.3641,3.2529,3.2807,28500.0],["2017-03-02",3.3363,3.3548,3.2529,3.2714,83600.0],["2017-03-03",3.3363,3.3919,3.29,3.3456,64300.0],["2017-03-06",3.3363,3.3363,3.2529,3.2992,48000.0],["2017-03-07",3.3363,3.3456,3.2436,3.29,64800.0],["2017-03-08",3.3363,3.4846,3.3363,3.4661,105300.0],["2017-03-09",3.4846,3.5773,3.429,3.5031,163100.0],["2017-03-10",3.5217,3.5217,3.4753,3.5217,26100.0],["2017-03-13",3.5587,3.7626,3.5217,3.6977,375300.0],["2017-03-14",3.6699,3.6885,3.5773,3.6421,107400.0],["2017-03-15",3.6051,3.6792,3.5495,3.6607,40400.0],["2017-03-16",3.6885,3.7997,3.6607,3.7719,171600.0],["2017-03-17",3.7997,3.7997,3.6607,3.7441,57900.0],["2017-03-20",3.707,3.7626,3.6699,3.6977,47200.0],["2017-03-21",3.707,3.7255,3.5495,3.5958,137500.0],["2017-03-22",3.568,3.5865,3.4383,3.4846,65800.0],["2017-03-23",3.4939,3.6329,3.4939,3.5773,48200.0],["2017-03-24",3.5124,3.5958,3.4661,3.5587,46600.0],["2017-03-27",3.429,3.5031,3.3456,3.4846,120200.0],["2017-03-28",3.4661,3.5495,3.429,3.5031,57900.0],["2017-03-29",3.4753,3.5031,3.3919,3.4568,69200.0],["2017-03-30",3.4475,3.5217,3.4104,3.4475,43700.0],["2017-03-31",3.4753,3.5402,3.429,3.5309,26400.0],["2017-04-03",3.5309,3.5402,3.4846,3.5031,27700.0],["2017-04-04",3.5309,3.5309,3.4383,3.4475,29600.0],["2017-04-05",3.4475,3.5402,3.4104,3.5217,43000.0],["2017-04-06",3.5402,3.568,3.4383,3.4568,48300.0],["2017-04-07",3.4939,3.5773,3.4568,3.5402,27800.0],["2017-04-10",3.568,3.6514,3.4383,3.5217,43300.0],["2017-04-11",3.5217,3.5402,3.4383,3.4939,16700.0],["2017-04-12",3.5217,3.5217,3.3919,3.4104,15000.0],["2017-04-13",3.429,3.5031,3.4012,3.4568,18600.0],["2017-04-17",3.4939,3.5031,3.3641,3.4939,26300.0],["2017-04-18",3.3826,3.4661,3.2436,3.3826,70200.0],["2017-04-19",3.4104,3.4753,3.3734,3.429,34100.0],["2017-04-20",3.429,3.4939,3.4104,3.429,41900.0],["2017-04-21",3.4568,3.5124,3.2992,3.4197,32500.0],["2017-04-24",3.4197,3.5124,3.4012,3.4383,58100.0],["2017-04-25",3.4753,3.5031,3.4383,3.4568,16100.0],["2017-04-26",3.4661,3.568,3.4383,3.4939,32600.0],["2017-04-27",3.5217,3.5402,3.4753,3.5124,9700.0],["2017-04-28",3.5031,3.568,3.4475,3.4475,28600.0],["2017-05-01",3.4939,3.6051,3.4939,3.5402,52100.0],["2017-05-02",3.5309,3.568,3.4939,3.5402,13200.0],["2017-05-03",3.5958,3.6143,3.5402,3.5402,26300.0],["2017-05-04",3.5495,3.5958,3.5495,3.5587,12300.0],["2017-05-05",3.5587,3.6607,3.5309,3.6607,64600.0],["2017-05-08",3.6607,3.7348,3.6143,3.7348,125800.0],["2017-05-09",4.1426,4.4947,3.9572,4.0406,2101800.0],["2017-05-10",4.0777,4.3928,4.0777,4.226,473400.0],["2017-05-11",4.2631,4.4484,4.226,4.3187,451600.0],["2017-05-12",4.3187,4.4021,4.3187,4.3557,196600.0],["2017-05-15",4.4206,4.5782,4.4113,4.5318,512500.0],["2017-05-16",4.5689,4.606,4.4948,4.5874,343200.0],["2017-05-17",4.5411,4.5411,4.3094,4.4299,208800.0],["2017-05-18",4.365,4.5226,4.2816,4.4855,148000.0],["2017-05-19",4.5226,4.745,4.504,4.6245,505300.0],["2017-05-22",4.6708,5.1249,4.6338,5.0601,905000.0],["2017-05-23",5.0971,5.3196,4.8098,5.0415,901200.0],["2017-05-24",5.023,5.3844,5.023,5.3103,575700.0],["2017-05-25",5.3566,5.8756,5.3103,5.7273,2264500.0],["2017-05-26",5.7273,6.1444,5.5605,5.5883,1391400.0],["2017-05-30",5.5605,5.8663,5.2454,5.8293,1284800.0],["2017-05-31",5.9127,6.0332,5.7922,5.8663,664200.0],["2017-06-01",5.8941,6.2092,5.8941,6.0239,824700.0],["2017-06-02",6.1351,6.5799,6.0795,6.4131,890400.0],["2017-06-05",6.4873,6.6448,6.3575,6.6355,820000.0],["2017-06-06",6.7004,7.377,6.6355,7.1082,2788000.0],["2017-06-07",6.9506,6.9506,5.8756,6.1444,2536900.0],["2017-06-08",6.0702,6.0702,5.0601,5.3752,3862300.0],["2017-06-09",5.7366,5.9034,5.1713,5.2547,2383500.0],["2017-06-12",5.2732,5.2732,4.8191,4.9396,1343800.0],["2017-06-13",4.9952,5.5142,4.9211,5.403,1690500.0],["2017-06-14",5.4122,5.4122,4.9303,5.0971,1517800.0],["2017-06-15",4.9489,5.264,4.9118,5.162,739900.0],["2017-06-16",5.1527,5.3103,5.0137,5.1713,445500.0],["2017-06-19",5.264,5.3196,5.0786,5.1991,434700.0],["2017-06-20",5.1805,5.2176,5.0045,5.0415,364600.0],["2017-06-21",4.9767,5.0415,4.9211,4.9767,411700.0],["2017-06-22",4.9489,5.1713,4.8376,5.0693,447900.0],["2017-06-23",5.0601,5.6439,4.9489,5.3566,1353200.0],["2017-06-26",5.4122,5.5512,5.2176,5.4771,717800.0],["2017-06-27",5.2269,5.2454,4.4948,4.5967,2713500.0],["2017-06-28",4.5689,4.7172,4.3557,4.6986,1014900.0],["2017-06-29",4.643,4.643,4.3743,4.504,611500.0],["2017-06-30",4.504,4.5411,4.4299,4.4762,249000.0],["2017-07-03",4.4391,4.4762,4.3372,4.4391,231800.0],["2017-07-05",4.3928,4.5226,4.365,4.4948,364500.0],["2017-07-06",4.4484,4.6245,4.4206,4.5782,335600.0],["2017-07-07",4.6152,4.7728,4.6152,4.7264,460600.0],["2017-07-10",4.745,4.8191,4.6801,4.7913,393900.0],["2017-07-11",4.7728,4.9581,4.7357,4.9396,380200.0],["2017-07-12",4.9767,5.0786,4.9303,5.023,387200.0],["2017-07-13",5.0601,5.1249,5.0137,5.0879,374600.0],["2017-07-14",5.1157,5.1342,4.745,4.9211,476900.0],["2017-07-17",4.9396,5.0508,4.8469,5.0137,323700.0],["2017-07-18",5.0693,5.0786,4.9118,5.0508,205400.0],["2017-07-19",5.0601,5.2176,5.0508,5.1991,285700.0],["2017-07-20",5.3752,5.3752,4.9581,5.0137,400100.0],["2017-07-21",4.9581,5.0971,4.8284,5.0879,260700.0],["2017-07-24",5.1157,5.162,5.0323,5.1342,242100.0],["2017-07-25",5.0971,5.162,5.0879,5.1342,186100.0],["2017-07-26",5.162,5.1713,5.0323,5.0508,151800.0],["2017-07-27",5.1064,5.1157,4.8933,4.9581,205700.0],["2017-07-28",4.9859,4.9952,4.782,4.9025,245200.0],["2017-07-31",5.023,5.0415,4.8284,4.8747,261400.0],["2017-08-01",4.9303,5.0693,4.8191,5.0693,214200.0],["2017-08-02",5.1342,5.1527,4.7728,4.782,341000.0],["2017-08-03",4.7079,4.9211,4.4299,4.8098,805100.0],["2017-08-04",4.8006,4.8469,4.5689,4.5874,354600.0],["2017-08-07",4.5874,4.6152,4.4113,4.5504,382500.0],["2017-08-08",4.5411,4.6801,4.4484,4.5689,192000.0],["2017-08-09",4.504,4.5504,4.3557,4.4577,297400.0],["2017-08-10",4.4669,4.4762,4.0684,4.087,517800.0],["2017-08-11",4.0777,4.2723,4.0592,4.2167,166400.0],["2017-08-14",4.3557,4.4484,4.2909,4.3372,267700.0],["2017-08-15",4.3465,4.3928,4.2538,4.3001,257900.0],["2017-08-16",4.3094,4.3094,4.1519,4.1982,155800.0],["2017-08-17",4.1611,4.1982,3.9572,3.9665,190900.0],["2017-08-18",3.985,4.0221,3.8924,3.985,156800.0],["2017-08-21",3.9943,4.0221,3.8646,3.8831,200100.0],["2017-08-22",3.9202,3.985,3.9016,3.9202,182600.0],["2017-08-23",3.9387,4.0314,3.8924,4.0128,376200.0],["2017-08-24",4.0684,4.0777,3.985,4.0128,158400.0],["2017-08-25",4.0036,4.0314,3.948,3.9943,96400.0],["2017-08-28",4.0128,4.0777,3.9943,4.0499,223100.0],["2017-08-29",4.0128,4.0592,3.9943,4.0314,70500.0],["2017-08-30",4.0128,4.0777,3.9943,4.0499,120500.0],["2017-08-31",4.0684,4.1704,4.0406,4.1148,197700.0],["2017-09-01",4.1426,4.3187,4.1055,4.1704,208200.0],["2017-09-05",4.1519,4.4855,4.1519,4.2909,700800.0],["2017-09-06",4.2909,4.3928,4.2909,4.365,238600.0],["2017-09-07",4.365,4.5318,4.365,4.5226,226600.0],["2017-09-08",4.5226,4.5504,4.4484,4.5133,154600.0],["2017-09-11",4.5504,4.5689,4.4669,4.504,187600.0],["2017-09-12",4.5782,4.7172,4.4855,4.643,269400.0],["2017-09-13",4.7264,4.782,4.6801,4.7172,119000.0],["2017-09-14",4.6894,4.7728,4.643,4.7264,80100.0],["2017-09-15",4.7264,4.7728,4.6801,4.7079,50800.0],["2017-09-18",4.745,4.7728,4.6338,4.6616,111200.0],["2017-09-19",4.7264,4.7635,4.7079,4.7264,88300.0],["2017-09-20",4.745,4.745,4.5411,4.5689,77000.0],["2017-09-21",4.5596,4.5596,4.3743,4.4577,90300.0],["2017-09-22",4.4113,4.5318,4.3743,4.504,97400.0],["2017-09-25",4.5782,4.5782,4.3557,4.4577,249900.0],["2017-09-26",4.504,4.5318,4.3835,4.4948,92000.0],["2017-09-27",4.5411,4.8376,4.5411,4.8098,198900.0],["2017-09-28",4.7728,4.8284,4.6708,4.8191,138100.0],["2017-09-29",4.8006,4.8469,4.7264,4.745,107400.0],["2017-10-02",4.7542,5.0601,4.7542,5.023,207500.0],["2017-10-03",5.2825,5.44,5.1527,5.2176,584400.0],["2017-10-04",5.1435,5.3103,5.1435,5.2825,154900.0],["2017-10-05",5.2918,5.3288,5.1898,5.2083,99400.0],["2017-10-06",5.1805,5.2362,5.0879,5.1064,93900.0],["2017-10-09",5.1157,5.2269,5.1064,5.162,77600.0],["2017-10-10",5.2454,5.3659,5.1898,5.2454,83000.0],["2017-10-11",5.1898,5.301,5.1898,5.264,118000.0],["2017-10-12",5.2732,5.3196,5.2362,5.2918,50800.0],["2017-10-13",5.3288,5.3288,5.2269,5.2547,144700.0],["2017-10-16",5.2732,5.2732,5.1157,5.1991,192200.0],["2017-10-17",5.2825,5.2918,5.1898,5.2362,114200.0],["2017-10-18",5.3288,5.4215,5.2547,5.3844,146400.0],["2017-10-19",5.3844,5.3937,5.2547,5.301,82500.0],["2017-10-20",5.3752,5.3844,5.2732,5.301,82800.0],["2017-10-23",5.3381,5.3381,5.2176,5.2454,71200.0],["2017-10-24",5.2918,5.301,5.1991,5.2547,123800.0],["2017-10-25",5.2269,5.3566,5.1898,5.2547,111800.0],["2017-10-26",5.1991,5.3288,5.1898,5.2732,71700.0],["2017-10-27",5.2825,5.3752,5.2825,5.3381,74500.0],["2017-10-30",5.3474,5.3937,5.264,5.3196,53900.0],["2017-10-31",5.3752,5.3844,5.2918,5.3288,107400.0],["2017-11-01",5.264,5.2918,5.2083,5.2362,132900.0],["2017-11-02",5.264,5.2825,5.0508,5.0786,292200.0],["2017-11-03",5.0508,5.1157,5.0045,5.0971,142900.0],["2017-11-06",5.023,5.2454,5.023,5.2454,112700.0],["2017-11-07",5.3752,5.5605,5.2269,5.4864,444700.0],["2017-11-08",5.5512,5.9219,5.4308,5.6532,711100.0],["2017-11-09",5.5883,5.6161,5.301,5.542,329300.0],["2017-11-10",5.4678,5.5791,5.4678,5.5142,95800.0],["2017-11-13",5.5142,5.6254,5.5142,5.6069,185500.0],["2017-11-14",5.7829,5.7829,5.6069,5.6532,129800.0],["2017-11-15",5.6439,5.681,5.4493,5.6439,123500.0],["2017-11-16",5.681,5.9034,5.681,5.8849,206800.0],["2017-11-17",5.9127,5.9868,5.8571,5.959,163600.0],["2017-11-20",6.0146,6.0239,5.9498,5.9683,217400.0],["2017-11-21",5.7829,5.8941,5.6069,5.7737,237800.0],["2017-11-22",5.6883,5.9633,5.6883,5.9159,153000.0],["2017-11-24",5.9633,6.1624,5.9538,6.1055,126100.0],["2017-11-27",6.1624,6.1813,5.9348,5.9633,186200.0],["2017-11-28",6.0107,6.0107,5.8211,5.9254,131900.0],["2017-11-29",5.8116,5.8211,5.5556,5.6599,229600.0],["2017-11-30",5.6315,5.7547,5.6315,5.7168,140900.0],["2017-12-01",5.7168,5.7452,5.385,5.4987,276300.0],["2017-12-04",5.5177,5.5367,5.3281,5.4798,171200.0],["2017-12-05",5.4703,5.622,5.4418,5.4893,120800.0],["2017-12-06",5.4324,5.4893,5.2238,5.2333,123600.0],["2017-12-07",5.2617,5.3755,5.2238,5.3091,73500.0],["2017-12-08",5.3376,5.385,5.2522,5.2617,34600.0],["2017-12-11",5.2238,5.2522,4.8825,5.1669,183900.0],["2017-12-12",5.129,5.2143,5.11,5.1669,72600.0],["2017-12-13",5.1385,5.2143,5.1195,5.129,37100.0],["2017-12-14",5.148,5.2902,5.148,5.2238,149600.0],["2017-12-15",5.2712,5.2712,5.2048,5.2238,43500.0],["2017-12-18",5.3186,5.3565,5.2807,5.3565,67100.0],["2017-12-19",5.385,5.3944,5.3281,5.366,70100.0],["2017-12-20",5.4039,5.6315,5.4039,5.5841,116400.0],["2017-12-21",5.6599,5.6599,5.366,5.4229,64000.0],["2017-12-22",5.4229,5.4418,5.3091,5.4418,74300.0],["2017-12-26",5.5082,5.5461,5.385,5.4513,71300.0],["2017-12-27",5.4893,5.4987,5.4134,5.4893,210300.0],["2017-12-28",5.5177,5.5746,5.4513,5.4513,61700.0],["2017-12-29",5.4513,5.4798,5.3565,5.4229,104200.0],["2018-01-02",5.4703,5.5556,5.4229,5.4513,41300.0],["2018-01-03",5.4987,5.5556,5.4513,5.4703,80400.0],["2018-01-04",5.5461,5.7357,5.5082,5.6883,80600.0],["2018-01-05",5.7357,5.7831,5.622,5.7357,104300.0],["2018-01-08",5.7263,5.7926,5.7263,5.7547,47100.0],["2018-01-09",6.096,6.5606,5.9538,6.2951,1020200.0],["2018-01-10",6.2572,6.3804,6.1908,6.3141,154900.0],["2018-01-11",6.3046,6.4942,6.3046,6.4658,120600.0],["2018-01-12",6.4942,6.4942,6.3046,6.3425,101500.0],["2018-01-16",6.3709,6.4563,6.3046,6.3235,185300.0],["2018-01-17",6.352,6.4183,6.3046,6.3425,68300.0],["2018-01-18",6.2761,6.5321,6.2761,6.4942,119800.0],["2018-01-19",6.5321,6.7881,6.4752,6.6838,232600.0],["2018-01-22",6.7122,6.7122,6.3709,6.3899,230600.0],["2018-01-23",6.4183,6.6459,6.4183,6.6459,167500.0],["2018-01-24",6.6459,6.6459,6.4752,6.5511,99000.0],["2018-01-25",6.57,6.6743,6.5321,6.5416,95200.0],["2018-01-26",6.5511,6.608,6.5037,6.608,81300.0],["2018-01-29",6.5511,6.7502,6.5416,6.7122,216500.0],["2018-01-30",6.6174,6.7312,6.608,6.6364,128900.0],["2018-01-31",6.6554,6.7407,6.2951,6.4089,260000.0],["2018-02-01",6.4278,6.6459,6.4278,6.5321,95600.0],["2018-02-02",6.5226,6.5795,6.333,6.3994,94500.0],["2018-02-05",6.3235,6.4942,6.2287,6.2761,183500.0],["2018-02-06",6.1339,6.6459,5.6599,6.6174,276100.0],["2018-02-07",6.7122,6.7217,6.2856,6.5606,280700.0],["2018-02-08",6.5037,6.5226,6.1908,6.2098,227500.0],["2018-02-09",6.3046,6.4468,5.6694,5.8969,209300.0],["2018-02-12",6.115,6.1339,6.0107,6.077,97000.0],["2018-02-13",6.0391,6.115,6.0391,6.0676,65400.0],["2018-02-14",6.0202,6.1813,6.0202,6.1719,33300.0],["2018-02-15",6.2287,6.2382,6.0676,6.2003,29700.0],["2018-02-16",6.1719,6.2098,6.0865,6.115,25100.0],["2018-02-20",6.2287,6.4658,6.1813,6.352,123300.0],["2018-02-21",6.3899,6.3994,6.1529,6.1529,47300.0],["2018-02-22",6.2098,6.2856,6.1529,6.2193,45500.0],["2018-02-23",6.2382,6.2856,6.1055,6.2003,27100.0],["2018-02-26",6.2667,6.2951,6.1529,6.2477,36100.0],["2018-02-27",6.2287,6.2951,6.1719,6.2287,50200.0],["2018-02-28",6.2477,6.2572,6.1813,6.2287,31200.0],["2018-03-01",6.2287,6.2572,6.1434,6.2572,43300.0],["2018-03-02",6.1624,6.5037,6.1529,6.4563,98800.0],["2018-03-05",6.3994,6.4089,6.2098,6.2382,45800.0],["2018-03-06",6.2382,6.2951,6.1719,6.2667,57100.0],["2018-03-07",6.2003,6.608,6.1813,6.4373,124100.0],["2018-03-08",6.4373,6.4373,6.2667,6.3235,58900.0],["2018-03-09",6.3425,6.4089,6.1908,6.2572,51300.0],["2018-03-12",6.2572,6.4278,6.2287,6.4089,96300.0],["2018-03-13",6.4278,6.4942,6.2572,6.333,71800.0],["2018-03-14",6.5226,6.6933,6.4183,6.6364,167000.0],["2018-03-15",6.6364,6.6364,6.5606,6.5985,82600.0],["2018-03-16",6.6364,6.6364,6.5416,6.5416,49300.0],["2018-03-19",6.5132,6.6554,6.3425,6.6364,83800.0],["2018-03-20",6.608,6.608,6.4278,6.4752,43500.0],["2018-03-21",6.4563,6.6364,6.4563,6.5795,65500.0],["2018-03-22",6.5226,6.5321,6.3235,6.4089,112400.0],["2018-03-23",6.3994,6.4278,6.2003,6.3141,146000.0],["2018-03-26",6.3994,6.4373,6.333,6.4278,25900.0],["2018-03-27",6.4847,6.5416,6.3615,6.4089,54400.0],["2018-03-28",6.3615,6.3994,6.2382,6.3046,172300.0],["2018-03-29",6.3615,6.4752,6.2572,6.3994,59200.0],["2018-04-02",6.3046,6.3141,6.2098,6.2951,113300.0],["2018-04-03",6.2951,6.4563,6.2382,6.3804,45600.0],["2018-04-04",6.2193,6.4278,6.2098,6.333,72300.0],["2018-04-05",6.3899,6.4847,6.2477,6.3899,84600.0],["2018-04-06",6.3615,6.4183,6.2667,6.3615,226300.0],["2018-04-09",6.4563,6.8639,6.4468,6.5226,208300.0],["2018-04-10",6.6838,6.7976,6.6743,6.7596,131600.0],["2018-04-11",6.7122,7.1104,6.7028,6.8165,404000.0],["2018-04-12",7.0251,7.1199,6.7881,6.9113,218800.0],["2018-04-13",6.9967,7.0915,6.8545,7.0061,76000.0],["2018-04-16",7.0535,7.1104,6.9777,7.0441,80700.0],["2018-04-17",7.1104,7.1294,7.0156,7.0441,140300.0],["2018-04-18",7.1578,7.1578,6.7596,6.8355,106900.0],["2018-04-19",6.8165,6.845,6.6838,6.7596,88700.0],["2018-04-20",6.7407,6.826,6.5226,6.7502,74200.0],["2018-04-23",6.7596,6.7786,6.5511,6.589,82400.0],["2018-04-24",6.6269,6.6364,6.4373,6.4942,125300.0],["2018-04-25",6.4752,6.5795,6.3994,6.5037,79300.0],["2018-04-26",6.5321,6.7407,6.5321,6.7217,36800.0],["2018-04-27",6.7217,6.7217,6.4563,6.5226,93800.0],["2018-04-30",6.5132,6.589,6.4563,6.5226,34000.0],["2018-05-01",6.4942,6.57,6.3994,6.5132,51800.0],["2018-05-02",6.6269,6.8829,6.5321,6.6554,147100.0],["2018-05-03",6.6364,6.8924,6.6364,6.7881,168200.0],["2018-05-04",6.826,7.0441,6.7976,6.8924,91300.0],["2018-05-07",6.9303,7.1104,6.8924,6.9967,115000.0],["2018-05-08",6.9682,7.5181,6.9493,7.4707,1014000.0],["2018-05-09",7.4517,7.8215,7.3759,7.7172,487500.0],["2018-05-10",7.7456,8.0395,7.6129,7.9258,236400.0],["2018-05-11",8.0016,8.1533,7.8878,7.9163,164000.0],["2018-05-14",7.8689,7.9258,7.6793,7.7836,169300.0],["2018-05-15",7.6698,7.8404,7.6508,7.8215,103700.0],["2018-05-16",7.9372,8.0819,7.8986,8.0433,98900.0],["2018-05-17",8.0529,8.0529,7.889,7.8986,96700.0],["2018-05-18",7.8986,7.9661,7.754,7.8986,59000.0],["2018-05-21",7.9276,8.0529,7.8697,8.0144,55500.0],["2018-05-22",8.0529,8.159,7.9661,7.9951,52400.0],["2018-05-23",7.9179,8.0915,7.889,8.0144,53200.0],["2018-05-24",7.9951,8.0047,7.8215,7.9083,52600.0],["2018-05-25",7.8793,7.9854,7.8118,7.8697,49400.0],["2018-05-29",7.7443,7.8986,7.7347,7.8408,63000.0],["2018-05-30",7.7154,7.8215,7.4357,7.6865,126100.0],["2018-05-31",7.5611,7.8311,7.5611,7.7829,57300.0],["2018-06-01",7.8311,7.86,7.7347,7.8408,30200.0],["2018-06-04",7.8408,8.0433,7.8118,8.024,75600.0],["2018-06-05",8.024,8.2362,8.0144,8.188,99900.0],["2018-06-06",8.1397,8.1783,8.024,8.1204,62300.0],["2018-06-07",8.1301,8.1976,7.9565,8.0529,66000.0],["2018-06-08",8.0529,8.1397,7.9565,8.1204,44100.0],["2018-06-11",8.1494,8.3326,8.1494,8.2844,112700.0],["2018-06-12",8.294,8.4291,8.159,8.323,91900.0],["2018-06-13",8.323,8.323,7.9661,8.024,79500.0],["2018-06-14",8.024,8.0915,7.8215,7.8311,115800.0],["2018-06-15",7.7925,7.8311,7.455,7.4743,197700.0],["2018-06-18",7.5129,7.6479,7.4743,7.5804,96800.0],["2018-06-19",7.5129,7.5707,7.3585,7.3875,76900.0],["2018-06-20",7.4646,7.6479,7.4068,7.5611,75300.0],["2018-06-21",7.6382,7.7154,7.5032,7.5707,88100.0],["2018-06-22",7.6382,7.6382,7.4068,7.4453,77500.0],["2018-06-25",7.4453,7.455,7.2525,7.3489,72300.0],["2018-06-26",7.3585,7.5225,7.3585,7.3682,21500.0],["2018-06-27",7.3971,7.4839,7.2525,7.2718,35300.0],["2018-06-28",7.3103,7.3296,6.9438,7.1078,93100.0],["2018-06-29",7.1078,7.2332,7.0789,7.0885,32100.0],["2018-07-02",7.1367,7.4936,7.1367,7.4936,67400.0],["2018-07-03",7.4936,7.5321,7.3778,7.4068,51000.0],["2018-07-05",7.3971,7.5321,7.3971,7.4453,37000.0],["2018-07-06",7.455,7.4839,7.4068,7.4453,46900.0],["2018-07-09",7.4839,7.4839,7.1946,7.3682,93800.0],["2018-07-10",7.3296,7.4357,7.185,7.2621,44800.0],["2018-07-11",7.2428,7.291,7.1367,7.2042,74100.0],["2018-07-12",7.2332,7.291,7.1464,7.2621,31500.0],["2018-07-13",7.2525,7.3103,7.0885,7.2042,48300.0],["2018-07-16",7.1946,7.2235,7.1367,7.2139,21700.0],["2018-07-17",7.4068,7.5225,7.291,7.5225,79400.0],["2018-07-18",7.5225,7.7733,7.5225,7.6865,68900.0],["2018-07-19",7.6961,7.754,7.5611,7.725,129300.0],["2018-07-20",7.6961,7.86,7.6961,7.8118,98300.0],["2018-07-23",7.8118,7.8118,7.725,7.7829,52500.0],["2018-07-24",7.8118,7.9179,7.7154,7.7829,46500.0],["2018-07-25",7.7829,7.9372,7.7057,7.8793,32400.0],["2018-07-26",7.8986,8.1397,7.8311,8.024,71700.0],["2018-07-27",8.024,8.0626,7.86,7.9565,46900.0],["2018-07-30",8.1976,8.1976,8.0626,8.1397,131100.0],["2018-07-31",8.188,8.188,7.6479,7.9372,262700.0],["2018-08-01",7.9276,8.0529,7.8215,8.024,176100.0],["2018-08-02",7.889,8.188,7.889,8.0433,110900.0],["2018-08-03",8.1783,8.4194,8.0529,8.3133,300300.0],["2018-08-06",8.5834,8.9113,8.4001,8.863,634600.0],["2018-08-07",8.7859,9.2102,8.6798,8.9595,276300.0],["2018-08-08",8.9209,9.0366,8.8245,8.9788,151800.0],["2018-08-09",8.9498,9.0174,8.8534,8.9595,171600.0],["2018-08-10",8.9209,9.1138,8.892,8.9981,110500.0],["2018-08-13",8.9209,9.162,8.8823,9.0366,172100.0],["2018-08-14",9.0174,9.2681,8.9884,9.0656,142000.0],["2018-08-15",8.9884,9.191,8.8245,9.0077,162300.0],["2018-08-16",8.9691,10.0011,8.9113,9.895,922400.0],["2018-08-17",9.7407,10.3675,9.6442,9.9818,734200.0],["2018-08-20",10.0589,10.7147,9.9818,10.3965,889200.0],["2018-08-21",10.3675,10.4061,9.5285,9.7021,818900.0],["2018-08-22",9.8082,10.2229,9.8082,9.9432,388900.0],["2018-08-23",9.9432,10.1457,9.9239,9.9721,230500.0],["2018-08-24",10.03,10.2808,9.9721,10.0493,270300.0],["2018-08-27",10.0782,10.165,9.9721,10.0107,258400.0],["2018-08-28",10.1168,10.194,9.8757,9.9046,306600.0],["2018-08-29",9.8468,9.8757,9.2102,9.596,627400.0],["2018-08-30",9.461,9.7889,9.4031,9.6635,198300.0],["2018-08-31",9.6828,9.8371,9.6249,9.7696,156900.0],["2018-09-04",9.7793,9.7793,9.4224,9.5671,177200.0],["2018-09-05",9.4513,9.4899,9.191,9.3935,203700.0],["2018-09-06",9.3067,9.3067,8.1976,8.6316,574900.0],["2018-09-07",8.5448,8.6798,8.5159,8.5159,192600.0],["2018-09-10",8.4966,8.6219,8.3037,8.3615,205800.0],["2018-09-11",8.294,8.5351,8.2748,8.4676,180200.0],["2018-09-12",8.4869,8.5062,8.0722,8.3133,190300.0],["2018-09-13",8.3326,8.5737,8.3037,8.3615,136700.0],["2018-09-14",8.3133,8.5448,8.294,8.4001,121100.0],["2018-09-17",8.4001,8.458,7.6672,8.0433,325600.0],["2018-09-18",8.0047,8.1397,7.754,8.0144,156200.0],["2018-09-19",8.0336,8.0915,7.7154,7.8986,190400.0],["2018-09-20",7.8986,7.9661,7.8408,7.9179,94000.0],["2018-09-21",7.889,7.8986,7.7829,7.8504,93300.0],["2018-09-24",7.8022,7.86,7.7154,7.8408,121500.0],["2018-09-25",7.8793,8.0047,7.6865,7.9468,149300.0],["2018-09-26",8.0626,8.6412,8.0626,8.4869,282100.0],["2018-09-27",8.6798,8.863,8.3712,8.4869,306700.0],["2018-09-28",8.5448,8.6412,8.2169,8.2651,123200.0],["2018-10-01",8.2651,8.5159,8.1012,8.2458,116600.0],["2018-10-02",8.3037,8.4194,8.2265,8.3905,144200.0],["2018-10-03",8.4676,8.5448,8.3905,8.4387,91800.0],["2018-10-04",8.4001,8.4001,8.188,8.3615,141400.0],["2018-10-05",8.3615,8.4291,7.7733,7.9661,158500.0],["2018-10-08",7.9276,7.9565,7.7829,7.889,170800.0],["2018-10-09",7.7636,7.8215,7.5418,7.5997,260300.0],["2018-10-10",7.5032,7.6575,7.3489,7.3875,270900.0],["2018-10-11",7.2814,7.4357,6.9438,6.9921,209000.0],["2018-10-12",7.1174,7.3393,7.0403,7.1464,91000.0],["2018-10-15",7.185,7.2139,7.0403,7.1367,152700.0],["2018-10-16",7.2525,7.5129,7.185,7.4261,151300.0],["2018-10-17",7.4164,7.4453,7.185,7.2525,78100.0],["2018-10-18",7.1946,7.2814,7.0982,7.185,163700.0],["2018-10-19",7.1657,7.4646,6.9053,6.9246,110500.0],["2018-10-22",7.1271,7.1271,6.8667,6.9921,68100.0],["2018-10-23",6.8378,7.156,6.7124,7.0114,87100.0],["2018-10-24",6.9438,6.9438,6.587,6.7124,152300.0],["2018-10-25",6.751,7.021,6.7317,6.9728,135300.0],["2018-10-26",6.8474,7.32,6.7992,7.0306,137600.0],["2018-10-29",7.156,7.2814,7.0692,7.2139,206800.0],["2018-10-30",7.1367,7.6672,7.0692,7.59,180800.0],["2018-10-31",8.1783,8.5159,7.5804,7.6865,442800.0],["2018-11-01",7.7154,7.9758,7.5321,7.9758,265500.0],["2018-11-02",8.0722,8.1204,7.86,7.86,92400.0],["2018-11-05",7.8311,8.024,7.6672,7.8311,171600.0],["2018-11-06",7.8022,7.8504,7.5032,7.6479,103200.0],["2018-11-07",7.7057,7.7733,7.6286,7.7154,102000.0],["2018-11-08",7.7636,8.1204,7.7154,8.0722,151900.0],["2018-11-09",7.9276,8.0047,7.6479,7.9276,117600.0],["2018-11-12",7.7925,7.8118,7.5804,7.6865,95400.0],["2018-11-13",7.6961,7.86,7.59,7.6286,92000.0],["2018-11-14",7.6189,7.6672,7.4261,7.5032,45600.0],["2018-11-15",7.4646,7.6382,7.3778,7.5804,45500.0],["2018-11-16",7.4743,7.6286,7.3875,7.5611,32100.0],["2018-11-19",7.5321,7.59,7.2428,7.3296,61400.0],["2018-11-20",7.1753,7.4068,7.1271,7.3296,85000.0],["2018-11-21",7.3489,7.4743,7.3296,7.3393,32500.0],["2018-11-23",7.3682,7.4646,7.0499,7.3778,14400.0],["2018-11-26",7.4453,7.5225,7.3778,7.5032,50300.0],["2018-11-27",7.4261,7.5611,7.3875,7.5225,95900.0],["2018-11-28",7.5611,7.9661,7.5611,7.8986,134400.0],["2018-11-29",7.889,7.9083,7.7443,7.8793,43800.0],["2018-11-30",7.9083,8.188,7.8793,8.1494,107900.0],["2018-12-03",8.3615,8.5834,8.1204,8.3133,149900.0],["2018-12-04",8.2265,8.2265,7.9276,7.9565,78500.0],["2018-12-06",7.8986,7.9179,7.7154,7.7925,77900.0],["2018-12-07",7.7829,7.9179,7.5611,7.5997,64500.0],["2018-12-10",7.5997,7.7733,7.5611,7.6479,89000.0],["2018-12-11",7.7636,7.8022,7.6286,7.6479,51400.0],["2018-12-12",7.6672,7.9083,7.6672,7.7636,102300.0],["2018-12-13",7.7925,7.8215,7.7057,7.754,54600.0],["2018-12-14",7.7443,7.86,7.6865,7.7154,39500.0],["2018-12-17",7.6189,7.6479,7.455,7.4646,55300.0],["2018-12-18",7.4743,7.6382,7.3296,7.3585,64800.0],["2018-12-19",7.4164,7.5418,7.2235,7.3393,57300.0],["2018-12-20",7.2525,7.3296,6.9728,7.0114,95700.0],["2018-12-21",7.0403,7.0982,6.2398,6.4616,392100.0],["2018-12-24",6.2012,6.3748,6.0662,6.1916,147500.0],["2018-12-26",6.182,6.5967,6.1434,6.5581,166400.0],["2018-12-27",6.3652,6.4616,6.2688,6.4327,97000.0],["2018-12-28",6.4616,6.587,6.3941,6.4616,89300.0],["2018-12-31",6.4038,6.5484,6.3652,6.5291,112500.0],["2019-01-02",6.4423,6.7992,6.3266,6.7317,130400.0],["2019-01-03",6.5774,6.6256,6.3555,6.4809,75100.0],["2019-01-04",6.5388,6.8474,6.5002,6.6642,86700.0],["2019-01-07",6.6063,6.8281,6.587,6.7703,161600.0],["2019-01-08",6.751,6.7606,6.6352,6.6931,70500.0],["2019-01-09",6.6642,6.751,6.6449,6.6931,60600.0],["2019-01-10",6.6931,6.7703,6.6159,6.722,57800.0],["2019-01-11",6.722,6.722,6.5774,6.6449,29400.0],["2019-01-14",6.9149,7.0403,6.7703,6.8474,197000.0],["2019-01-15",6.8281,6.9342,6.7895,6.8281,111600.0],["2019-01-16",6.7895,6.8185,6.6931,6.751,91000.0],["2019-01-17",6.722,6.722,6.6449,6.6449,56400.0],["2019-01-18",6.751,6.7992,6.6931,6.7799,211400.0],["2019-01-22",6.7992,6.9438,6.7124,6.8667,232200.0],["2019-01-23",6.8667,6.8763,6.722,6.7992,92900.0],["2019-01-24",6.7799,6.9438,6.7703,6.9149,63500.0],["2019-01-25",6.9438,7.1078,6.8088,6.8474,169200.0],["2019-01-28",6.8378,6.886,6.7027,6.7895,142900.0],["2019-01-29",6.7992,6.7992,6.722,6.751,70600.0],["2019-01-30",6.7703,6.8667,6.7027,6.7895,457800.0],["2019-01-31",6.9149,6.9824,6.7992,6.8956,382300.0],["2019-02-01",6.9246,7.1657,6.9053,7.1174,209500.0],["2019-02-04",7.156,7.3971,7.156,7.3489,284500.0],["2019-02-05",7.5032,7.6575,7.3393,7.5418,208400.0],["2019-02-06",7.5321,7.5514,7.3296,7.4357,196000.0],["2019-02-07",7.3393,7.3393,6.9246,6.9921,438400.0],["2019-02-08",6.9728,7.1657,6.9728,7.1174,166200.0],["2019-02-11",7.7154,8.0626,7.5225,7.6286,586300.0],["2019-02-12",7.7443,7.8697,7.5514,7.8697,242400.0],["2019-02-13",8.0626,8.8727,7.9372,8.7473,485600.0],["2019-02-14",8.6509,8.7859,8.5159,8.7473,288000.0],["2019-02-15",8.8245,9.0077,8.7377,8.8438,312300.0],["2019-02-19",8.7955,8.892,8.7087,8.8245,181400.0],["2019-02-20",8.8148,9.0077,8.757,8.9016,210700.0],["2019-02-21",8.6991,8.9306,8.6991,8.8534,109600.0],["2019-02-22",8.8727,8.9691,8.8438,8.8823,66300.0],["2019-02-25",8.9498,9.0077,8.757,8.8438,122000.0],["2019-02-26",8.6509,8.7473,8.5159,8.5255,159700.0],["2019-02-27",8.458,8.6412,8.3133,8.5351,147900.0],["2019-02-28",8.593,8.6123,8.3423,8.3808,68800.0],["2019-03-01",8.4291,8.4966,8.3808,8.4387,45900.0],["2019-03-04",8.5544,8.5641,7.9854,8.2844,229200.0],["2019-03-05",8.323,8.323,8.2169,8.2555,61100.0],["2019-03-06",8.6991,8.7473,8.2555,8.4291,147400.0],["2019-03-07",8.3905,8.4387,8.1012,8.1976,126600.0],["2019-03-08",8.1494,8.2362,8.024,8.2169,92400.0],["2019-03-11",8.2651,8.3905,8.2362,8.323,77200.0],["2019-03-12",8.4098,8.728,8.3808,8.5351,94400.0],["2019-03-13",8.6895,8.7473,8.6027,8.6605,155000.0],["2019-03-14",8.6412,8.6412,8.3905,8.593,125300.0],["2019-03-15",8.593,8.9113,8.4869,8.8148,294500.0],["2019-03-18",8.8438,9.2874,8.6991,8.8245,304500.0],["2019-03-19",8.8727,8.9402,8.6798,8.7666,88300.0],["2019-03-20",8.7859,8.8341,8.4966,8.6605,93800.0],["2019-03-21",8.6219,8.8534,8.6219,8.7859,73300.0],["2019-03-22",8.757,8.7666,8.5351,8.6895,86900.0],["2019-03-25",8.4676,8.5834,8.3326,8.4194,172400.0],["2019-03-26",8.4483,8.6509,8.4483,8.5351,76200.0],["2019-03-27",8.5255,8.5255,8.3615,8.458,56900.0],["2019-03-28",8.3905,8.6316,8.323,8.6123,79900.0],["2019-03-29",8.7087,8.7763,8.5834,8.6027,92100.0],["2019-04-01",8.593,8.9016,8.593,8.8245,250300.0],["2019-04-02",8.892,9.0559,8.7955,8.8534,256100.0],["2019-04-03",8.9209,9.8468,8.9209,9.461,629900.0],["2019-04-04",9.6346,9.7214,9.2392,9.3453,304800.0],["2019-04-05",9.3453,9.6249,9.3067,9.4513,363500.0],["2019-04-08",9.8275,10.1264,9.76,10.0396,613200.0],["2019-04-09",10.0686,10.1843,9.7889,9.9336,213700.0],["2019-04-10",10.0204,10.0782,9.7889,9.8275,299600.0],["2019-04-11",9.6539,10.4351,9.6442,10.3386,612400.0],["2019-04-12",10.5122,10.5411,10.1264,10.2518,193300.0],["2019-04-15",10.3193,10.329,9.9721,10.1843,229800.0],["2019-04-16",10.165,10.5411,10.1554,10.3193,221700.0],["2019-04-17",10.4158,10.5797,10.1554,10.1747,238800.0],["2019-04-18",10.1361,10.165,9.6635,9.7214,348900.0],["2019-04-22",9.6442,10.0589,9.6442,9.9721,199800.0],["2019-04-23",10.0107,10.3,9.9432,10.2132,172300.0],["2019-04-24",10.2711,10.8498,10.2422,10.4351,301900.0],["2019-04-25",10.5122,10.5701,9.9528,10.1264,219900.0],["2019-04-26",10.0589,10.0879,9.6732,9.9239,323300.0],["2019-04-29",9.9625,10.0396,9.8082,9.866,168300.0],["2019-04-30",9.8757,9.9721,9.4224,9.6249,193800.0],["2019-05-01",9.7117,9.8757,9.4417,9.7889,309600.0],["2019-05-02",9.7793,9.8371,9.5092,9.6539,149700.0],["2019-05-03",9.7503,10.1072,9.6732,10.0686,309100.0],["2019-05-06",9.6442,9.7793,9.1717,9.76,530800.0],["2019-05-07",9.76,9.8371,9.3935,9.5381,204400.0],["2019-05-08",9.4513,9.7214,9.3549,9.6346,162300.0],["2019-05-09",9.5092,9.6249,9.3163,9.4803,118800.0],["2019-05-10",9.4417,9.5285,9.3453,9.4803,83900.0],["2019-05-13",9.2585,9.3163,8.7377,8.7763,364600.0],["2019-05-14",8.9691,8.9691,8.757,8.8534,175500.0],["2019-05-15",8.8245,8.9113,8.7666,8.8727,222000.0],["2019-05-16",8.8727,8.9209,8.7087,8.7666,168900.0],["2019-05-17",8.7473,8.7666,8.458,8.5641,229000.0],["2019-05-20",8.3808,8.4387,8.2362,8.2555,265100.0],["2019-05-21",8.294,8.3326,8.1397,8.2362,173100.0],["2019-05-22",8.1783,8.2265,8.0144,8.0915,113700.0],["2019-05-23",7.9951,8.1687,7.8215,7.9372,237800.0],["2019-05-24",7.9661,8.1204,7.8311,7.8504,92300.0],["2019-05-28",7.8118,7.9276,7.7154,7.8504,159300.0],["2019-05-29",7.8504,7.86,7.7443,7.8215,93700.0],["2019-05-30",7.8697,8.0433,7.7733,7.8215,135500.0],["2019-05-31",7.7057,7.8215,7.5997,7.7733,148700.0],["2019-06-03",7.8022,7.889,7.7347,7.8311,144900.0],["2019-06-04",7.9565,8.188,7.9179,8.159,110200.0],["2019-06-05",8.2265,8.2362,7.9951,8.0819,61800.0],["2019-06-06",8.2169,8.2555,7.8408,7.9758,127100.0],["2019-06-07",7.9661,8.1301,7.9661,8.0529,69600.0],["2019-06-10",8.3037,8.323,8.0144,8.1108,162600.0],["2019-06-11",8.1976,8.2748,7.8311,7.8986,343300.0],["2019-06-12",7.8215,7.889,7.7443,7.8311,98300.0],["2019-06-13",7.8504,8.0433,7.8118,7.9661,107100.0],["2019-06-14",7.8986,7.9468,7.8408,7.8408,68900.0],["2019-06-17",7.7829,7.9276,7.7636,7.7925,70700.0],["2019-06-18",7.9276,8.2748,7.9276,8.1494,154800.0],["2019-06-19",8.3712,8.4869,8.1687,8.294,100800.0],["2019-06-20",8.5062,8.5062,8.2265,8.3326,90100.0],["2019-06-21",8.2651,8.2651,8.1301,8.188,119500.0],["2019-06-24",8.1108,8.1783,7.9758,8.0144,66600.0],["2019-06-25",7.9565,7.9951,7.6575,7.7443,75100.0],["2019-06-26",7.8793,8.024,7.86,8.0047,49000.0],["2019-06-27",8.1687,8.2458,8.1108,8.1301,71300.0],["2019-06-28",8.1301,8.2072,8.1108,8.1494,52400.0],["2019-07-01",8.4291,8.4676,8.2458,8.3423,108700.0],["2019-07-02",8.4001,8.4291,8.2265,8.3905,69100.0],["2019-07-03",8.3905,8.458,8.188,8.2748,59200.0],["2019-07-05",8.2651,8.294,8.0144,8.188,60800.0],["2019-07-08",8.1012,8.1108,7.8986,7.9468,59000.0],["2019-07-09",7.9951,8.0144,7.8793,7.9276,58800.0],["2019-07-10",7.9758,8.0433,7.8408,7.8504,89700.0],["2019-07-11",7.9661,7.9951,7.7636,7.8022,58300.0],["2019-07-12",7.7829,8.0722,7.7443,8.0626,130200.0],["2019-07-15",8.1301,8.2844,8.1108,8.2844,122700.0],["2019-07-16",8.3808,8.3905,7.9854,8.0336,99400.0],["2019-07-17",8.0336,8.0819,7.9854,8.0336,39400.0],["2019-07-18",7.9758,8.2169,7.9565,8.2169,97700.0],["2019-07-19",8.2458,8.3133,8.0529,8.294,92100.0],["2019-07-22",8.7184,9.0559,8.7184,8.8534,212000.0],["2019-07-23",9.0849,9.2585,8.8341,9.027,317300.0],["2019-07-24",9.191,9.5189,9.1524,9.5092,145900.0],["2019-07-25",9.6346,9.6635,9.3453,9.4513,138600.0],["2019-07-26",9.461,9.5478,9.2585,9.3742,86100.0],["2019-07-29",9.6442,9.6442,9.2681,9.6346,171800.0],["2019-07-30",9.5189,9.5478,9.3549,9.5189,106600.0],["2019-07-31",9.4899,9.5574,9.3549,9.4706,143500.0],["2019-08-01",9.4321,9.9336,9.2778,9.4513,236600.0],["2019-08-02",9.3838,9.3838,9.1042,9.2681,319900.0],["2019-08-05",8.9209,9.0656,8.5159,8.6798,601400.0],["2019-08-06",8.1976,9.1042,8.0819,9.0174,445200.0],["2019-08-07",8.6895,8.7955,8.4098,8.5255,411400.0],["2019-08-08",8.7087,8.7955,8.4869,8.6412,197700.0],["2019-08-09",8.6027,8.6027,8.1687,8.294,111000.0],["2019-08-12",8.2844,8.4483,8.024,8.3326,281400.0],["2019-08-13",8.3423,8.6123,8.2748,8.3808,121800.0],["2019-08-14",8.2072,8.2169,7.9854,8.0529,136000.0],["2019-08-15",8.0819,8.1397,7.9951,8.0433,55100.0],["2019-08-16",8.1397,8.3326,8.1397,8.3133,45500.0],["2019-08-19",8.5544,8.5834,8.3905,8.458,101800.0],["2019-08-20",8.3133,8.4676,8.2844,8.3133,109600.0],["2019-08-21",8.7069,8.8052,8.5494,8.8052,97500.0],["2019-08-22",8.8938,9.0315,8.7659,9.0217,108200.0],["2019-08-23",8.8938,8.943,8.579,8.6675,55300.0],["2019-08-26",8.756,8.8446,8.6183,8.7167,80700.0],["2019-08-27",8.7757,8.7954,8.392,8.5199,60300.0],["2019-08-28",8.7265,8.8643,8.5986,8.8544,99600.0],["2019-08-29",8.9725,9.0118,8.8052,8.8839,48800.0],["2019-08-30",8.9528,8.9528,8.7659,8.8938,37300.0],["2019-09-03",8.8052,8.8052,8.6282,8.7364,58300.0],["2019-09-04",8.7364,8.943,8.7265,8.9233,52400.0],["2019-09-05",8.9725,9.2381,8.8643,9.1102,149400.0],["2019-09-06",9.1889,9.2184,9.0906,9.1004,31900.0],["2019-09-09",8.9627,9.2283,8.9135,9.1496,85100.0],["2019-09-10",9.1889,9.3955,9.1299,9.2381,103700.0],["2019-09-11",9.3168,9.8383,9.2873,9.8087,136200.0],["2019-09-12",9.7891,9.8383,9.5628,9.8284,89100.0],["2019-09-13",9.8383,9.8579,9.6218,9.6218,66400.0],["2019-09-16",9.5333,9.8678,9.4152,9.8383,117600.0],["2019-09-17",9.8087,9.8087,9.671,9.7399,24200.0],["2019-09-18",9.7202,9.8383,9.6513,9.8186,50200.0],["2019-09-19",9.8383,10.1236,9.8186,9.9071,164800.0],["2019-09-20",9.976,10.0449,9.6808,9.6808,47600.0],["2019-09-23",9.7694,9.8776,9.6808,9.8481,52000.0],["2019-09-24",9.8678,10.1236,9.73,9.8186,117000.0],["2019-09-25",9.8776,10.1334,9.8678,10.0842,140400.0],["2019-09-26",10.1826,10.1924,9.9465,10.0547,218600.0],["2019-09-27",9.8875,9.8875,9.2578,9.3267,210300.0],["2019-09-30",9.3168,9.3168,9.0315,9.2283,77400.0],["2019-10-01",9.2184,9.4349,9.061,9.2283,160300.0],["2019-10-02",9.2184,9.2775,8.9331,9.2381,175800.0],["2019-10-03",9.366,9.5628,9.2086,9.4742,80500.0],["2019-10-04",9.4841,9.5923,9.3759,9.5431,54600.0],["2019-10-07",9.5628,9.7399,9.5431,9.6513,61600.0],["2019-10-08",9.5431,9.5431,9.2676,9.2873,33100.0],["2019-10-09",9.3365,9.9071,9.3365,9.8383,210600.0],["2019-10-10",9.8579,10.1334,9.7891,9.8186,216200.0],["2019-10-11",9.9366,10.0252,9.8087,9.8383,119800.0],["2019-10-14",9.9071,9.9071,9.6907,9.8087,48400.0],["2019-10-15",9.8678,10.222,9.8678,9.917,490100.0],["2019-10-16",9.8481,10.0449,9.6907,9.7891,105300.0],["2019-10-17",9.9071,10.035,9.7694,9.9858,77600.0],["2019-10-18",9.9858,10.0941,9.8481,10.0055,46300.0],["2019-10-21",9.9957,10.4089,9.9957,10.3794,132700.0],["2019-10-22",10.3302,10.5958,10.3105,10.3203,183900.0],["2019-10-23",10.281,10.4187,10.2023,10.3203,67300.0],["2019-10-24",10.399,10.8713,10.3302,10.8024,212400.0],["2019-10-25",10.8122,11.0877,10.7532,10.9008,159000.0],["2019-10-28",11.009,11.1763,10.8811,11.0582,300500.0],["2019-10-29",11.0582,11.1664,10.6843,10.8221,151300.0],["2019-10-30",10.8221,10.8516,10.4876,10.6155,137100.0],["2019-10-31",10.5565,10.6253,10.4286,10.6155,64200.0],["2019-11-01",10.6352,10.8713,10.6352,10.7532,101700.0],["2019-11-04",10.7434,10.7926,10.5761,10.645,100900.0],["2019-11-05",10.7139,10.8024,10.5466,10.645,112800.0],["2019-11-06",10.645,10.7335,10.4384,10.5958,120000.0],["2019-11-07",10.1924,10.2711,9.6021,9.7005,404800.0],["2019-11-08",9.6808,9.7891,9.2578,9.7399,197000.0],["2019-11-11",9.6317,9.8186,9.5431,9.73,195800.0],["2019-11-12",9.7104,9.9858,9.6612,9.9366,167700.0],["2019-11-13",9.9268,10.1531,9.8776,10.0842,105600.0],["2019-11-14",10.222,10.281,10.0842,10.1728,71500.0],["2019-11-15",10.2416,10.3892,9.9563,10.2121,107400.0],["2019-11-18",10.2416,10.281,10.0252,10.1137,94300.0],["2019-11-19",10.1629,10.2121,9.9957,10.0941,53700.0],["2019-11-20",10.035,10.2121,9.9563,10.0645,59000.0],["2019-11-21",10.035,10.0941,9.7596,9.976,81100.0],["2019-11-22",9.917,9.9268,9.7891,9.8875,72900.0],["2019-11-25",9.9563,10.2121,9.9563,10.1728,85100.0],["2019-11-26",10.1629,10.4777,10.1531,10.4581,126200.0],["2019-11-27",10.5269,10.6352,10.4777,10.6155,54300.0],["2019-11-29",10.6253,10.6253,10.2121,10.3794,83500.0],["2019-12-02",10.3203,10.3302,10.0252,10.1826,79300.0],["2019-12-03",9.9957,10.1629,9.8875,9.9858,64200.0],["2019-12-04",10.0842,10.2515,10.0449,10.1728,65400.0],["2019-12-05",10.1924,10.2515,10.0941,10.1039,33700.0],["2019-12-06",10.2121,10.3597,10.1924,10.2318,34500.0],["2019-12-09",10.3203,10.4187,10.281,10.3203,64200.0],["2019-12-10",10.2908,10.4089,10.2613,10.3105,62200.0],["2019-12-11",10.3302,10.3794,10.2613,10.3695,40900.0],["2019-12-12",10.34,10.5663,10.3302,10.4581,86900.0],["2019-12-13",10.4777,10.7237,10.3105,10.6745,69100.0],["2019-12-16",10.7237,10.8221,10.6253,10.6647,53900.0],["2019-12-17",10.6942,10.8122,10.645,10.7729,38700.0],["2019-12-18",10.6942,10.7729,10.6745,10.6843,25700.0],["2019-12-19",10.7631,10.7631,10.5466,10.6745,79600.0],["2019-12-20",10.6843,10.7335,10.5761,10.6647,43900.0],["2019-12-23",10.8122,10.8221,10.7335,10.8024,49200.0],["2019-12-24",10.7926,10.8319,10.7335,10.7631,21600.0],["2019-12-26",10.8122,10.9008,10.7532,10.7729,57600.0],["2019-12-27",10.8024,10.8614,10.5761,10.645,61900.0],["2019-12-30",10.6253,10.7139,10.5565,10.6647,49200.0],["2019-12-31",10.5958,10.8024,10.5958,10.6548,67200.0],["2020-01-02",11.068,11.0976,10.7827,10.9992,103900.0],["2020-01-03",10.9992,11.0188,10.7926,10.891,41000.0],["2020-01-06",10.7729,10.9008,10.7335,10.7827,37000.0],["2020-01-07",10.9008,11.009,10.8319,10.9303,43000.0],["2020-01-08",10.9401,11.1664,10.9401,11.1172,79800.0],["2020-01-09",11.1664,11.2845,11.0484,11.0582,67000.0],["2020-01-10",11.068,11.1959,10.9795,11.0484,40600.0],["2020-01-13",11.1861,11.2943,11.068,11.2156,81700.0],["2020-01-14",11.2648,12.5339,11.2648,12.4749,241900.0],["2020-01-15",12.2978,12.3273,12.0814,12.1601,72500.0],["2020-01-16",12.3175,12.4454,12.1699,12.4454,45900.0],["2020-01-17",12.5241,12.5831,12.0519,12.2781,86300.0],["2020-01-21",13.8719,14.0097,12.8291,12.9275,256200.0],["2020-01-22",13.0652,13.6063,12.957,13.2816,192300.0],["2020-01-23",13.3013,13.5276,13.1931,13.2423,118900.0],["2020-01-24",13.3702,13.4292,12.8193,12.9176,66700.0],["2020-01-27",12.6422,12.6422,12.1601,12.1601,162400.0],["2020-01-28",11.9338,12.4356,11.9338,12.2388,94100.0],["2020-01-29",12.2978,12.3569,12.0224,12.0224,49600.0],["2020-01-30",11.924,11.9633,11.5108,11.619,107300.0],["2020-01-31",11.5993,11.5993,11.068,11.1467,84400.0],["2020-02-03",11.5403,11.8649,11.2845,11.5403,161800.0],["2020-02-04",11.7862,11.8649,11.56,11.7862,155700.0],["2020-02-05",11.983,12.0912,11.8354,11.9535,98900.0],["2020-02-06",11.983,11.983,11.7961,11.8748,59700.0],["2020-02-07",11.8059,11.8059,11.6387,11.7666,64600.0],["2020-02-10",11.6091,11.7272,11.4517,11.56,134900.0],["2020-02-11",11.6583,11.8453,11.6387,11.7075,96100.0],["2020-02-12",11.7764,11.7862,11.5993,11.6091,152800.0],["2020-02-13",11.5501,11.6485,11.4025,11.4911,137900.0],["2020-02-14",11.4812,11.8846,11.4222,11.8551,113400.0],["2020-02-18",11.6879,11.8157,11.5895,11.8157,157800.0],["2020-02-19",11.6288,11.9436,11.619,11.924,200400.0],["2020-02-20",11.6091,12.0617,11.4124,11.8059,306700.0],["2020-02-21",11.7174,12.0027,11.5895,11.8157,148300.0],["2020-02-24",11.0976,11.1369,10.6843,10.8713,272700.0],["2020-02-25",11.0976,11.2943,10.5958,10.6253,177900.0],["2020-02-26",10.7237,10.8418,10.4679,10.4876,73200.0],["2020-02-27",9.9957,10.5466,9.7497,10.3105,275300.0],["2020-02-28",9.8973,10.4089,9.8973,10.2908,183100.0],["2020-03-02",10.3794,10.5073,9.9858,10.3302,77600.0],["2020-03-03",10.3695,10.5171,9.8579,9.9366,111700.0],["2020-03-04",10.0252,10.1039,9.8087,9.976,134100.0],["2020-03-05",9.5333,10.0645,9.4546,10.0645,157900.0],["2020-03-06",9.8186,10.0252,9.7891,9.9071,158000.0],["2020-03-09",8.8249,8.9627,8.4019,8.5396,288400.0],["2020-03-10",8.8544,9.1201,8.6872,9.0414,101000.0],["2020-03-11",8.8643,9.5431,8.7856,9.0217,600700.0],["2020-03-12",8.2445,8.4806,7.8903,7.8903,173500.0],["2020-03-13",8.1658,8.4609,7.664,8.3035,141900.0],["2020-03-16",7.5066,7.5066,7.0835,7.1918,131600.0],["2020-03-17",7.1918,7.2705,6.8474,7.1721,162300.0],["2020-03-18",6.8179,6.9655,6.1686,6.3752,116200.0],["2020-03-19",6.8573,7.6148,6.7195,7.0639,120400.0],["2020-03-20",7.1721,7.91,6.8868,6.9261,139700.0],["2020-03-23",6.8868,7.5361,6.5916,7.0639,280000.0],["2020-03-24",7.6935,8.5888,7.5951,8.2937,241100.0],["2020-03-25",8.2543,8.6577,7.9296,8.274,147500.0],["2020-03-26",8.3133,8.8249,8.3133,8.5986,121300.0],["2020-03-27",8.3822,8.4216,8.0379,8.2641,62300.0],["2020-03-30",8.392,8.6773,8.1953,8.333,101200.0],["2020-03-31",8.4511,8.579,8.1756,8.2838,59000.0],["2020-04-01",8.2543,8.5298,8.1166,8.2051,87200.0],["2020-04-02",8.2149,8.4609,7.9592,8.0575,89400.0],["2020-04-03",8.0575,8.3035,7.5263,7.7722,175200.0],["2020-04-06",8.8052,9.1201,8.4806,8.6577,250700.0],["2020-04-07",9.4054,9.7596,9.0414,9.1397,203700.0],["2020-04-08",9.2381,9.5234,9.002,9.0414,134300.0],["2020-04-09",9.2184,9.5136,9.0118,9.3168,108800.0],["2020-04-13",9.5431,9.8875,9.3955,9.8678,181200.0],["2020-04-14",10.0252,10.3302,9.5234,10.0744,106500.0],["2020-04-15",9.8481,9.8874,9.4447,9.6513,112600.0],["2020-04-16",9.7497,9.7497,9.1791,9.612,269000.0],["2020-04-17",9.7694,9.9268,9.5234,9.5234,116900.0],["2020-04-20",9.5431,9.5825,9.3365,9.3365,94200.0],["2020-04-21",9.1594,9.2578,8.9036,8.9233,68300.0],["2020-04-22",9.1299,9.5628,9.1004,9.5234,80800.0],["2020-04-23",9.6612,9.6907,9.4251,9.5136,68300.0],["2020-04-24",9.6218,9.7005,9.4054,9.7005,47600.0],["2020-04-27",9.8678,10.4089,9.8678,10.2613,185800.0],["2020-04-28",10.4286,10.704,10.1826,10.5171,113500.0],["2020-04-29",10.645,11.0779,10.5269,11.0582,81200.0],["2020-04-30",10.9106,10.9106,10.3007,10.3597,119400.0],["2020-05-01",10.0744,10.1629,9.4054,9.6218,126600.0],["2020-05-04",9.671,9.976,9.5529,9.9366,101900.0],["2020-05-05",10.281,10.3007,9.7202,9.8875,136000.0],["2020-05-06",10.3302,10.9205,10.3203,10.7532,196100.0],["2020-05-07",10.9893,11.0582,10.5073,10.6548,141700.0],["2020-05-08",10.8319,11.068,10.7335,10.9992,88500.0],["2020-05-11",11.9732,12.0125,11.2648,11.7272,245900.0],["2020-05-12",12.0519,12.0519,11.1861,11.3534,270900.0],["2020-05-13",11.5501,11.5501,10.7532,11.2058,147300.0],["2020-05-14",10.9795,11.3435,10.6548,11.2451,105400.0],["2020-05-15",11.0188,11.6583,10.9893,11.5304,123900.0],["2020-05-18",11.924,12.3962,11.924,12.3667,231100.0],["2020-05-19",12.0617,12.5536,12.042,12.2978,127300.0],["2020-05-20",12.6717,12.9767,12.5044,12.6815,187200.0],["2020-05-21",12.6914,12.7799,12.5635,12.7209,54700.0],["2020-05-22",12.6815,12.7307,12.3962,12.6914,73400.0],["2020-05-26",12.6914,12.9963,12.6422,12.7012,108400.0],["2020-05-27",12.7012,12.8881,12.3569,12.8586,84600.0],["2020-05-28",12.7799,13.0849,12.4749,12.5438,76000.0],["2020-05-29",12.593,12.711,12.4946,12.6815,82200.0],["2020-06-01",12.8488,13.0554,12.7504,12.8684,67800.0],["2020-06-02",12.9865,13.1242,12.7897,13.0062,135800.0],["2020-06-03",13.0554,13.4981,12.9767,13.2718,249400.0],["2020-06-04",13.0357,13.1734,12.7897,13.0062,101900.0],["2020-06-05",13.1833,13.3604,12.8881,13.075,149900.0],["2020-06-08",13.1734,13.1734,12.6225,12.7012,142100.0],["2020-06-09",12.6126,12.7307,12.5635,12.652,90500.0],["2020-06-10",12.7012,12.7799,12.5339,12.5831,71900.0],["2020-06-11",11.9928,12.1404,11.5993,11.7961,196400.0],["2020-06-12",12.1207,12.288,11.9436,12.1207,97600.0],["2020-06-15",11.6091,12.1011,11.5304,12.0125,97100.0],["2020-06-16",12.3667,12.4749,12.1502,12.347,131500.0],["2020-06-17",12.3175,12.4651,12.229,12.3372,79800.0],["2020-06-18",12.3077,12.3962,12.0814,12.3372,144400.0],["2020-06-19",12.5143,12.5241,12.042,12.1109,109100.0],["2020-06-22",12.0715,12.4749,11.9436,12.4454,95000.0],["2020-06-23",12.3667,12.593,12.2093,12.3962,105500.0],["2020-06-24",12.2585,12.2585,11.9043,12.1109,75800.0],["2020-06-25",12.1011,12.288,11.8945,12.2486,57500.0],["2020-06-26",12.2093,12.2781,11.9732,11.983,40400.0],["2020-06-29",11.8354,12.2486,11.6288,12.1502,104800.0],["2020-06-30",12.2683,12.4356,12.0814,12.3765,72100.0],["2020-07-01",12.3175,12.3273,12.1404,12.1404,46000.0],["2020-07-02",12.229,12.6323,12.229,12.3667,55200.0],["2020-07-06",12.2781,12.406,11.983,12.2191,141600.0],["2020-07-07",12.1207,12.5339,12.1207,12.3077,99900.0],["2020-07-08",12.2585,12.5438,12.229,12.5339,75000.0],["2020-07-09",12.5733,13.0062,12.4356,12.9471,116700.0],["2020-07-10",12.8389,12.8783,12.5339,12.8488,79900.0],["2020-07-13",13.1341,13.1734,12.7701,12.8193,342300.0],["2020-07-14",12.7799,13.0062,12.7602,12.9078,80000.0],["2020-07-15",13.1341,13.2226,13.0062,13.1439,80700.0],["2020-07-16",13.0652,13.1242,12.957,13.0455,200900.0],["2020-07-17",13.016,13.38,13.0062,13.2816,55000.0],["2020-07-20",13.38,13.7834,13.3308,13.7047,138100.0],["2020-07-21",13.8523,14.0392,13.7637,13.9408,133300.0],["2020-07-22",14.1573,14.3737,13.9802,14.2655,134000.0],["2020-07-23",14.5606,14.718,14.2163,14.3737,180300.0],["2020-07-24",14.2163,14.4229,14.0589,14.2261,97000.0],["2020-07-27",14.5016,14.7475,14.354,14.6,94500.0],["2020-07-28",14.6885,14.7967,14.2261,14.4327,106000.0],["2020-07-29",15.0624,15.2296,14.6098,14.905,179700.0],["2020-07-30",14.7574,14.9738,14.7279,14.9542,54800.0],["2020-07-31",14.9837,14.9837,14.5803,14.7869,127100.0],["2020-08-03",15.1411,15.6133,15.1312,15.5641,111700.0],["2020-08-04",15.6822,15.7117,15.1017,15.3772,121200.0],["2020-08-05",15.7314,16.4889,15.5641,16.1839,171200.0],["2020-08-06",15.3477,16.2626,14.8066,14.9345,279000.0],["2020-08-07",14.8558,15.6133,14.6393,15.2788,126800.0],["2020-08-10",15.328,15.3969,14.9148,15.1411,78700.0],["2020-08-11",15.4461,15.8396,15.2985,15.4264,126400.0],["2020-08-12",15.6428,15.8199,15.4756,15.7019,79300.0],["2020-08-13",15.7412,15.8888,15.6428,15.8593,124600.0],["2020-08-14",15.938,15.9872,15.6232,15.9577,58600.0],["2020-08-17",16.0462,16.2134,15.8101,15.9183,113000.0],["2020-08-18",16.0462,16.0462,15.6133,15.7707,83800.0],["2020-08-19",15.7215,15.8396,15.6035,15.692,73800.0],["2020-08-20",15.5641,15.6133,15.2296,15.3969,72100.0],["2020-08-21",15.3477,15.5936,14.9935,15.2493,113300.0],["2020-08-24",15.4067,15.4067,14.718,14.964,82700.0],["2020-08-25",14.9148,15.2493,14.8951,15.2493,87100.0],["2020-08-26",15.2591,15.3575,15.0821,15.328,48500.0],["2020-08-27",15.4756,15.8789,15.1116,15.2591,82700.0],["2020-08-28",15.2591,15.3969,14.9542,15.2001,44800.0],["2020-08-31",15.0624,15.2887,14.8951,15.1903,92500.0],["2020-09-01",15.1214,15.2985,14.8853,15.1017,138700.0],["2020-09-02",15.3772,16.056,15.3083,16.0167,109400.0],["2020-09-03",16.1839,16.2233,15.0132,15.328,142200.0],["2020-09-04",15.3674,15.3674,14.2655,14.9345,117600.0],["2020-09-08",14.8656,14.8656,14.2261,14.2753,132200.0],["2020-09-09",14.4622,14.6,14.2655,14.5803,44100.0],["2020-09-10",14.5311,14.5705,14.1277,14.2064,71000.0],["2020-09-11",14.3147,14.5606,14.2163,14.2556,66000.0],["2020-09-14",14.6,14.8558,14.5311,14.7869,56300.0],["2020-09-15",15.2395,15.3182,14.8754,15.1509,91800.0],["2020-09-16",15.3575,15.4854,15.0919,15.1903,60900.0],["2020-09-17",14.9837,15.2985,14.9837,15.269,39600.0],["2020-09-18",15.2887,15.4067,14.8164,15.1116,38700.0],["2020-09-21",14.7574,15.1608,14.659,15.0821,50900.0],["2020-09-22",15.4461,15.4461,14.7869,15.2296,66400.0],["2020-09-23",15.1411,15.3378,14.8263,14.8754,36500.0],["2020-09-24",14.5016,14.8164,14.4524,14.5901,53000.0],["2020-09-25",14.5114,14.8558,14.3835,14.7574,37400.0],["2020-09-28",14.8656,15.1903,14.8656,15.1509,28800.0],["2020-09-29",15.1509,15.3182,14.9542,15.0525,52400.0],["2020-09-30",15.0821,15.269,15.0033,15.1312,55300.0],["2020-10-01",16.243,17.8072,16.1839,17.7876,575500.0],["2020-10-02",17.6302,17.8368,16.7841,17.1579,218500.0],["2020-10-05",17.5023,17.7089,17.2661,17.581,93900.0],["2020-10-06",17.699,18.1221,17.6203,18.0532,99500.0],["2020-10-07",17.2465,18.25,17.2268,18.1418,180800.0],["2020-10-08",18.555,18.732,18.3484,18.5156,104300.0],["2020-10-09",18.7517,19.1649,18.6435,19.1157,75200.0],["2020-10-12",19.2043,19.2043,18.8403,18.9583,114500.0],["2020-10-13",18.8796,19.3322,18.8501,18.9288,127300.0],["2020-10-14",18.7812,18.8304,17.8761,18.0532,82500.0],["2020-10-15",17.8761,18.1418,17.7384,17.9942,106900.0],["2020-10-16",18.0729,18.25,17.7089,17.7384,44000.0],["2020-10-19",18.063,18.4074,17.9056,18.0335,74800.0],["2020-10-20",18.4467,18.5943,18.063,18.1024,126000.0],["2020-10-21",18.1909,18.732,17.9548,18.0532,92100.0],["2020-10-22",18.1122,18.1417,17.5711,17.8269,42200.0],["2020-10-23",17.7482,18.0827,16.9218,17.6793,77900.0],["2020-10-26",17.7777,17.9843,17.4432,17.64,106400.0],["2020-10-27",19.1453,19.224,17.7974,18.1909,214800.0],["2020-10-28",17.7974,17.9548,17.4137,17.5613,78800.0],["2020-10-29",17.9351,18.2008,17.6203,18.0335,187600.0],["2020-10-30",17.6793,18.0335,17.1382,17.3547,128400.0],["2020-11-02",17.5416,17.7679,17.2366,17.4629,82900.0],["2020-11-03",17.4727,17.9745,17.4727,17.8269,98100.0],["2020-11-04",18.2008,19.647,18.1122,19.4798,290600.0],["2020-11-05",19.7355,19.9717,19.0764,19.3519,165900.0],["2020-11-06",19.2043,19.342,18.9091,19.2043,78100.0],["2020-11-09",19.4994,19.4994,18.3188,18.3484,150100.0],["2020-11-10",18.0335,18.0926,17.581,17.7482,141700.0],["2020-11-11",17.8761,18.8206,17.7777,18.4861,153800.0],["2020-11-12",18.5451,18.6829,18.063,18.2696,82600.0],["2020-11-13",18.8009,19.7749,18.3287,19.0665,230700.0],["2020-11-16",19.6273,20.2275,19.3715,19.8339,162100.0],["2020-11-17",19.8634,19.8634,19.1551,19.4502,116900.0],["2020-11-18",18.8108,19.5093,17.4334,17.4432,547900.0],["2020-11-19",18.2008,19.0469,17.9647,18.6829,1971000.0],["2020-11-20",18.6238,18.6435,17.9647,18.2992,285200.0],["2020-11-23",18.5451,18.6829,18.0729,18.2696,225700.0],["2020-11-24",18.5254,18.5746,17.6302,18.004,360400.0],["2020-11-25",18.063,18.2303,17.7581,18.1516,200000.0],["2020-11-27",18.3484,18.6435,18.2598,18.6337,66000.0],["2020-11-30",18.7124,18.9386,18.2106,18.5451,176100.0],["2020-12-01",18.673,18.8108,18.4172,18.6238,146900.0],["2020-12-02",18.3484,18.614,18.004,18.3385,203600.0],["2020-12-03",18.4861,18.8206,18.2106,18.3385,193500.0],["2020-12-04",18.3385,19.5388,18.2696,19.5093,201300.0],["2020-12-07",19.6765,20.7882,19.6667,20.7686,451800.0],["2020-12-08",20.4833,20.7489,19.5781,20.2963,229900.0],["2020-12-09",20.1684,20.739,19.4109,19.5289,172600.0],["2020-12-10",19.4502,20.0996,19.3715,19.6568,88100.0],["2020-12-11",19.6175,19.7159,19.2043,19.6864,128600.0],["2020-12-14",19.7749,20.1586,19.6568,19.6765,141200.0],["2020-12-15",19.9618,20.1684,19.6864,19.9225,149500.0],["2020-12-16",19.9225,19.9913,19.4994,19.706,72800.0],["2020-12-17",19.9126,19.9323,19.3223,19.4994,122700.0],["2020-12-18",19.4601,19.7651,19.3617,19.5978,244300.0],["2020-12-21",19.3814,19.7355,19.1846,19.7355,146000.0],["2020-12-22",19.8634,20.07,19.6962,19.9815,101200.0],["2020-12-23",19.9717,21.3195,19.9717,20.5521,299000.0],["2020-12-24",20.7686,21.0047,20.0799,20.7489,92500.0],["2020-12-28",21.3392,21.5458,20.7292,21.2014,172500.0],["2020-12-29",21.2506,21.3687,19.9717,20.2078,174400.0],["2020-12-30",20.6603,21.4376,20.6603,21.3589,125200.0],["2020-12-31",22.1066,22.2935,21.29,21.5556,222200.0],["2021-01-04",22.1361,22.2443,20.739,21.4572,194500.0],["2021-01-05",21.4868,22.1558,21.3687,21.4376,229200.0],["2021-01-06",21.29,21.7524,20.1979,21.1523,379000.0],["2021-01-07",21.3097,22.9723,21.3097,22.8936,330100.0],["2021-01-08",23.2872,23.4642,22.2738,22.4312,124900.0],["2021-01-11",22.7461,22.992,22.1754,22.874,227100.0],["2021-01-12",22.874,23.1101,22.5394,23.0215,77300.0],["2021-01-13",23.5528,23.6708,23.2281,23.5626,253100.0],["2021-01-14",23.7594,24.5268,23.6708,24.3399,144300.0],["2021-01-15",24.1431,24.3497,23.7791,24.0054,112500.0],["2021-01-19",24.4579,24.5465,23.9266,24.4776,105500.0],["2021-01-20",24.7727,25.304,23.9463,24.5071,247200.0],["2021-01-21",24.4874,24.4874,23.1002,23.3954,342100.0],["2021-01-22",23.2183,23.7987,22.9723,23.3265,118800.0],["2021-01-25",24.1037,24.1726,22.9428,23.3757,398400.0],["2021-01-26",23.8676,23.9758,22.5591,23.1789,183000.0],["2021-01-27",23.0609,23.2675,22.0771,22.4706,210000.0],["2021-01-28",22.7559,23.5921,22.7559,23.3068,189800.0],["2021-01-29",23.0904,23.6217,23.0412,23.238,157900.0],["2021-02-01",23.5528,24.5465,23.5036,24.3989,184800.0],["2021-02-02",24.8121,25.9435,24.6153,25.4516,217700.0],["2021-02-03",25.6483,25.6975,25.1367,25.3729,241300.0],["2021-02-04",25.5696,26.1796,25.1859,26.1698,132800.0],["2021-02-05",26.2288,26.8486,26.0812,26.701,228800.0],["2021-02-08",27.0552,28.0587,26.1009,28.0587,482900.0],["2021-02-09",29.318,29.4164,26.2682,26.7207,349300.0],["2021-02-10",28.1768,28.1768,26.5436,26.8388,273600.0],["2021-02-11",26.8584,28.5309,26.8584,27.9702,182800.0],["2021-02-12",27.8128,29.318,27.5865,28.531,220700.0],["2021-02-16",29.1606,29.682,28.5801,28.8556,298400.0],["2021-02-17",28.59,29.1016,27.921,28.6293,167500.0],["2021-02-18",28.3145,28.8064,27.8423,28.6392,160800.0],["2021-02-19",29.0032,29.8985,28.8261,29.377,135400.0],["2021-02-22",28.9146,29.4951,27.8324,28.1669,135400.0],["2021-02-23",27.0257,27.3897,25.5696,26.8388,294600.0],["2021-02-24",27.0946,28.4719,26.8289,28.3243,262400.0],["2021-02-25",27.4389,27.8521,25.6779,25.8156,213400.0],["2021-02-26",26.4256,27.6652,25.8451,27.1536,282900.0],["2021-03-01",27.9407,29.5049,27.8915,29.2098,356700.0],["2021-03-02",29.2688,29.2983,27.6062,28.2063,1550000.0],["2021-03-03",28.2555,28.708,27.3208,28.4227,473400.0],["2021-03-04",28.1276,28.1374,24.9695,25.7074,373600.0],["2021-03-05",26.2977,26.5141,23.6217,25.8058,338500.0],["2021-03-08",25.3827,26.0714,24.694,24.9793,303700.0],["2021-03-09",26.3075,27.8324,26.3075,27.5766,296100.0],["2021-03-10",28.039,28.6097,27.1634,27.3996,222100.0],["2021-03-11",27.3012,28.5998,27.2028,28.285,251900.0],["2021-03-12",27.6357,31.9743,27.0552,31.2857,1424900.0],["2021-03-15",31.3152,31.5906,30.4002,31.02,348700.0],["2021-03-16",31.1676,31.8071,30.6757,31.0692,248600.0],["2021-03-17",30.292,31.1676,29.9181,30.4888,250000.0],["2021-03-18",29.8296,29.8493,28.1473,28.3342,349300.0],["2021-03-19",28.2358,28.5998,27.5471,28.3342,266100.0],["2021-03-22",28.7572,29.4656,28.5998,28.9245,109800.0],["2021-03-23",28.8556,28.8556,27.2913,27.6455,138400.0],["2021-03-24",28.2358,28.9245,27.6947,27.7144,187800.0],["2021-03-25",27.2717,27.7045,26.7109,27.675,144100.0],["2021-03-26",27.7636,29.6328,26.9273,29.013,241500.0],["2021-03-29",28.8359,29.0229,27.252,27.9898,133200.0],["2021-03-30",28.285,28.285,27.4291,27.8226,136500.0],["2021-03-31",28.3637,29.9477,28.1768,29.4164,182100.0],["2021-04-01",30.7839,32.6335,30.597,32.4072,457600.0],["2021-04-05",32.7319,33.8141,32.3384,32.6433,338500.0],["2021-04-06",32.663,33.3517,32.2695,32.722,165900.0],["2021-04-07",32.6827,34.0994,32.2597,32.968,143700.0],["2021-04-08",33.6173,33.696,32.3875,32.7122,118700.0],["2021-04-09",32.4466,32.6138,31.7087,32.2006,104400.0],["2021-04-12",31.6005,34.1683,30.9216,33.4796,872500.0],["2021-04-13",34.001,34.67,32.3384,33.1057,302100.0],["2021-04-14",33.1451,33.9617,32.604,32.8303,172600.0],["2021-04-15",33.3419,33.3419,31.4923,31.6005,333300.0],["2021-04-16",31.6792,32.7319,30.8134,32.3875,125000.0],["2021-04-19",32.4663,32.5154,29.5541,29.9181,380600.0],["2021-04-20",29.987,30.6757,29.3574,30.1838,216400.0],["2021-04-21",30.0165,31.4824,29.8001,31.4824,164800.0],["2021-04-22",31.5611,31.7284,30.6855,31.2561,116200.0],["2021-04-23",31.2857,33.0369,31.1578,32.545,112200.0],["2021-04-26",32.545,33.6665,32.3088,33.2336,212400.0],["2021-04-27",33.5091,33.8239,32.8401,33.5583,498100.0],["2021-04-28",34.2076,35.0734,32.7614,34.2962,425100.0],["2021-04-29",35.1816,35.5555,32.9483,34.1289,314400.0],["2021-04-30",33.6075,34.1683,33.0172,33.5091,144100.0],["2021-05-03",33.883,34.1879,32.358,33.1156,190900.0],["2021-05-04",32.8008,32.8499,30.8528,31.266,358800.0],["2021-05-05",31.9842,32.4859,30.6265,30.9905,459800.0],["2021-05-06",30.8036,31.0987,28.8458,29.5148,649200.0],["2021-05-07",29.7607,31.0987,29.3475,30.5183,268000.0],["2021-05-10",31.0987,31.3742,28.8458,29.1508,369900.0],["2021-05-11",27.7439,28.8261,26.4157,28.4326,325000.0],["2021-05-12",27.9013,28.0587,26.4649,26.642,216200.0],["2021-05-13",27.2126,27.6062,25.609,26.0124,388900.0],["2021-05-14",26.6322,27.3012,26.1107,26.9175,239800.0],["2021-05-17",26.7109,27.3504,26.0714,26.7797,312300.0],["2021-05-18",27.0847,27.7144,26.7404,27.1438,223000.0],["2021-05-19",26.3075,28.3047,26.3075,28.1866,208600.0],["2021-05-20",28.5506,30.3117,28.4916,30.2526,291300.0],["2021-05-21",30.6954,31.876,29.9673,31.876,554300.0],["2021-05-24",31.8956,35.0734,31.7481,34.7782,1046900.0],["2021-05-25",34.4339,35.5161,34.2667,34.4241,475400.0],["2021-05-26",34.7782,35.2111,34.2863,34.8274,259600.0],["2021-05-27",35.0537,35.4177,34.4339,34.9258,246900.0],["2021-05-28",34.8274,36.2146,34.1486,35.8801,309900.0],["2021-06-01",35.7916,36.2048,35.6047,36.0375,314700.0],["2021-06-02",35.7621,37.5231,35.7326,37.1591,518100.0],["2021-06-03",36.1162,36.8541,35.6637,36.0375,357200.0],["2021-06-04",36.2638,37.4641,36.0375,36.8148,304700.0],["2021-06-07",36.6869,36.7557,35.8211,36.4016,304600.0],["2021-06-08",37.7592,38.871,37.5133,38.3003,384500.0],["2021-06-09",38.8611,39.8154,38.5069,38.5463,285900.0],["2021-06-10",38.3692,38.3889,36.8935,37.5428,220400.0],["2021-06-11",37.7691,38.4184,37.3952,38.1823,128200.0],["2021-06-14",38.3692,38.6053,37.5526,38.015,253200.0],["2021-06-15",37.6904,37.7297,36.2933,36.5786,271000.0],["2021-06-16",36.5295,36.7361,35.8014,36.3622,272300.0],["2021-06-17",36.2933,36.618,35.7227,36.254,255700.0],["2021-06-18",35.6539,36.2048,35.1718,35.6047,662700.0],["2021-06-21",35.5161,35.6342,33.942,34.3847,322700.0],["2021-06-22",34.4142,35.4866,34.1879,35.3882,203700.0],["2021-06-23",35.4768,35.9096,35.221,35.3784,146800.0],["2021-06-24",35.8211,36.8443,35.644,36.7852,185100.0],["2021-06-25",37.0214,37.5821,36.4016,36.4606,174200.0],["2021-06-28",36.8344,37.8478,36.7361,37.6805,141600.0],["2021-06-29",37.651,37.6805,36.7262,37.0312,153800.0],["2021-06-30",37.5821,37.7887,36.6377,37.1001,189900.0],["2021-07-01",37.041,37.1099,35.2406,36.0966,200200.0],["2021-07-02",36.254,36.3819,35.0242,35.4866,136300.0],["2021-07-06",35.3685,35.5751,34.7881,35.3784,201300.0],["2021-07-07",35.6243,35.9884,34.6307,34.8963,217300.0],["2021-07-08",33.7157,34.1781,32.7122,33.8436,188900.0],["2021-07-09",34.0797,34.7192,33.7846,34.6012,111800.0],["2021-07-12",34.5323,35.4276,34.5323,34.9947,173300.0],["2021-07-13",35.0242,35.1521,34.5421,34.8471,118600.0],["2021-07-14",35.0636,35.6834,33.6764,33.9125,234200.0],["2021-07-15",34.6602,35.0832,33.8338,34.1781,287700.0],["2021-07-16",34.2863,34.9848,32.3482,32.8401,242400.0],["2021-07-19",32.299,33.637,31.7776,33.0861,262000.0],["2021-07-20",33.1451,34.5323,32.6138,34.2371,145200.0],["2021-07-21",34.2568,35.1521,34.2568,35.0045,88800.0],["2021-07-22",34.9553,35.221,34.0305,34.1781,111200.0],["2021-07-23",34.1879,34.3946,33.6862,34.306,71800.0],["2021-07-26",34.2371,35.339,34.2371,34.6897,118800.0],["2021-07-27",34.552,34.552,32.4859,33.2336,155100.0],["2021-07-28",33.5977,34.9061,33.5583,34.6799,119100.0],["2021-07-29",34.975,36.8541,34.7094,36.7754,228600.0],["2021-07-30",36.4999,37.2968,36.1753,36.7951,119500.0],["2021-08-02",37.3755,37.7986,36.4606,36.5688,126400.0],["2021-08-03",36.5688,37.1394,35.6047,36.8935,182600.0],["2021-08-04",36.2638,39.1366,36.2638,39.0284,332800.0],["2021-08-05",39.0284,39.8056,36.2146,36.6475,438000.0],["2021-08-06",36.5983,37.7396,36.4016,37.0312,106500.0],["2021-08-09",36.7361,38.0937,36.313,37.9757,207100.0],["2021-08-10",38.2708,38.6447,37.1394,37.3559,91700.0],["2021-08-11",37.8675,38.0347,36.2245,36.8541,167900.0],["2021-08-12",36.7361,37.5231,36.677,37.4444,143700.0],["2021-08-13",37.4051,37.7986,36.5983,36.9623,122200.0],["2021-08-16",36.618,36.618,34.975,35.221,210100.0],["2021-08-17",35.0144,35.0144,34.1191,34.8865,219100.0],["2021-08-18",35.1423,35.703,34.9553,35.0734,66600.0],["2021-08-19",34.6995,35.8703,34.5815,35.3784,147300.0],["2021-08-20",35.5653,35.7227,34.6602,35.0045,60000.0],["2021-08-23",35.9195,37.2476,35.9195,37.1886,117600.0],["2021-08-24",37.7002,39.1956,37.6412,39.1071,319600.0],["2021-08-25",39.2645,41.1239,39.2645,40.4844,420500.0],["2021-08-26",40.2975,40.7304,39.1464,39.3235,137500.0],["2021-08-27",39.235,40.7894,39.1956,40.5336,111500.0],["2021-08-30",41.3699,41.7044,40.3467,41.0255,170100.0],["2021-08-31",41.4978,41.5076,40.1893,40.6615,304100.0],["2021-09-01",40.7107,40.7107,39.9138,40.2483,87200.0],["2021-09-02",40.5041,41.2715,40.4648,40.691,157600.0],["2021-09-03",40.7304,41.6257,40.5336,41.4092,74100.0],["2021-09-07",41.6355,42.1865,41.5371,41.665,163500.0],["2021-09-08",41.6945,41.8126,39.6187,40.0909,158100.0],["2021-09-09",40.9272,41.2617,40.1106,40.1991,178300.0],["2021-09-10",40.4943,40.7894,39.6679,40.5336,170200.0],["2021-09-13",40.8189,40.996,39.7072,40.7501,129300.0],["2021-09-14",41.0747,42.8063,40.5435,41.8618,217700.0],["2021-09-15",42.029,42.029,40.6418,41.8126,101600.0],["2021-09-16",41.6158,42.885,41.0846,42.5505,95100.0],["2021-09-17",42.6489,42.7571,41.2125,41.6749,97800.0],["2021-09-20",40.3565,40.8976,39.8646,40.4352,120900.0],["2021-09-21",40.8681,41.6257,40.3861,41.1239,52300.0],["2021-09-22",41.2026,42.1471,40.9665,42.1274,87000.0],["2021-09-23",42.9932,45.2658,42.9342,44.3804,455400.0],["2021-09-24",44.3115,44.3115,42.8653,43.4949,179500.0],["2021-09-27",42.8161,43.9475,42.1766,43.7114,112200.0],["2021-09-28",42.8456,43.2293,40.9862,41.7142,169600.0],["2021-09-29",42.275,42.2947,40.1106,40.2877,210900.0],["2021-09-30",40.5533,41.4191,39.6187,39.8548,137000.0],["2021-10-01",39.8941,40.2483,38.4381,40.1499,133300.0],["2021-10-04",39.4416,39.4416,37.3755,38.1823,247300.0],["2021-10-05",38.625,39.1858,38.202,38.5857,202900.0],["2021-10-06",37.7592,38.9103,37.6412,38.0544,113700.0],["2021-10-07",38.4873,39.6875,38.0642,39.3235,230200.0],["2021-10-08",39.4514,39.4809,37.4739,37.7789,106300.0],["2021-10-11",37.5133,38.4479,37.4149,38.1724,132100.0],["2021-10-12",38.5561,38.5561,37.9363,38.1724,71900.0],["2021-10-13",38.4774,38.5857,37.6313,37.8478,140400.0],["2021-10-14",38.3102,38.4873,37.6805,38.0445,111600.0],["2021-10-15",38.1233,38.4676,37.6609,37.9166,77200.0],["2021-10-18",37.7691,38.7037,37.6707,38.6053,109800.0],["2021-10-19",39.353,39.599,38.8021,39.0579,87400.0],["2021-10-20",38.9005,39.0284,37.9658,38.6545,88400.0],["2021-10-21",38.5266,38.871,38.3987,38.6348,61100.0],["2021-10-22",38.4381,39.1366,38.1528,38.625,64700.0],["2021-10-25",38.8906,40.0122,38.6644,39.4416,326000.0],["2021-10-26",40.7697,40.8878,39.8548,40.5631,155900.0],["2021-10-27",41.4978,41.4978,36.5098,38.0839,327000.0],["2021-10-28",38.7824,39.6187,37.5231,37.7199,175900.0],["2021-10-29",36.3327,38.2905,35.7326,38.2413,192300.0],["2021-11-01",38.4282,40.1893,38.4282,40.022,156000.0],["2021-11-02",40.2778,40.4254,38.4282,39.0382,193100.0],["2021-11-03",38.989,39.5695,38.2512,39.5695,212600.0],["2021-11-04",40.2778,41.5568,39.6679,41.3797,168600.0],["2021-11-05",41.7437,43.1014,41.4978,42.1766,122100.0],["2021-11-08",42.7669,43.7999,42.3143,43.5343,238900.0],["2021-11-09",43.8196,45.2363,43.554,44.4001,184300.0],["2021-11-10",43.3375,44.2722,41.9405,42.3045,153200.0],["2021-11-11",42.9145,44.2328,42.3045,44.1246,171400.0],["2021-11-12",44.5673,48.601,44.1639,47.3712,483100.0],["2021-11-15",48.2075,48.7978,46.1513,46.7219,373000.0],["2021-11-16",46.289,47.3909,45.1674,46.8793,166200.0],["2021-11-17",47.4204,47.5581,46.4661,46.7514,142600.0],["2021-11-18",43.8098,44.2525,41.6552,44.2328,1949400.0],["2021-11-19",44.5181,44.5181,42.1963,43.9672,860100.0],["2021-11-22",44.3017,46.8596,43.3277,45.3052,641000.0],["2021-11-23",44.9608,45.9447,42.3832,43.7606,422300.0],["2021-11-24",43.2883,45.0691,42.6095,45.0002,152600.0],["2021-11-26",43.859,44.7641,42.3242,43.5736,91900.0],["2021-11-29",44.7346,45.7282,43.2588,45.5708,272000.0],["2021-11-30",45.6692,46.9482,44.1639,45.374,525100.0],["2021-12-01",46.8104,47.6959,44.9707,45.0789,365500.0],["2021-12-02",44.8625,45.2658,42.4226,43.8294,227000.0],["2021-12-03",44.2033,44.2033,41.4289,42.698,300400.0],["2021-12-06",42.6292,42.8456,41.3108,42.2553,297700.0],["2021-12-07",43.5736,45.5511,43.3769,45.1084,312300.0],["2021-12-08",45.1576,46.1414,44.4788,45.8463,103900.0],["2021-12-09",45.6987,45.9348,44.0164,44.1541,75900.0],["2021-12-10",44.6952,45.5413,43.1408,43.9475,99500.0],["2021-12-13",43.918,43.918,41.7339,42.0684,322900.0],["2021-12-14",40.6222,41.5175,39.8548,40.3861,321000.0],["2021-12-15",40.878,42.7866,40.0909,42.6193,181000.0],["2021-12-16",43.1211,43.2883,39.8646,40.1204,142300.0],["2021-12-17",39.8449,41.7241,39.5498,41.1731,294100.0],["2021-12-20",40.0516,40.8386,39.599,40.268,142400.0],["2021-12-21",41.2912,42.0881,40.7796,41.7732,151200.0],["2021-12-22",41.6749,42.5603,41.0255,42.3242,161600.0],["2021-12-23",42.5997,43.2588,42.1963,43.0916,84800.0],["2021-12-27",43.7901,45.1773,43.7901,44.6755,251700.0],["2021-12-28",45.256,45.256,43.2883,44.2426,136000.0],["2021-12-29",44.2427,45.6003,44.223,45.2363,115900.0],["2021-12-30",45.5315,45.8955,44.7739,44.951,85800.0],["2021-12-31",45.1281,45.4528,44.7444,45.2953,70100.0],["2022-01-03",46.1513,47.7057,46.0037,47.5385,226400.0],["2022-01-04",47.8139,47.8139,43.4457,44.6165,256200.0],["2022-01-05",44.1246,44.5968,41.8815,42.0487,291000.0],["2022-01-06",42.4816,43.9081,41.1928,43.0916,123900.0],["2022-01-07",42.7276,43.1998,40.6222,40.9862,183600.0],["2022-01-10",40.7599,40.7599,38.4282,40.6714,363800.0],["2022-01-11",40.7894,42.3242,40.5336,41.6847,263700.0],["2022-01-12",43.0817,43.6032,41.0747,41.9307,346800.0],["2022-01-13",42.698,43.918,40.5435,40.8484,221500.0],["2022-01-14",40.5336,42.521,40.5336,42.3734,230900.0],["2022-01-18",41.8815,42.334,39.6974,39.8253,448600.0],["2022-01-19",40.1696,41.0255,37.228,37.7691,541900.0],["2022-01-20",38.4086,40.6025,38.0445,38.1429,300400.0],["2022-01-21",37.3854,38.3102,36.3524,36.5983,377300.0],["2022-01-24",35.3685,36.8935,33.3517,36.6967,611700.0],["2022-01-25",35.5161,35.5161,33.5977,33.7649,507500.0],["2022-01-26",35.2308,36.3622,33.9617,34.6012,375200.0],["2022-01-27",35.3489,35.3489,32.0727,32.4663,447100.0],["2022-01-28",32.2203,33.0565,31.1676,33.0369,314100.0],["2022-01-31",33.4402,36.6475,33.4107,36.5688,256700.0],["2022-02-01",36.8935,36.8935,34.7487,35.2603,437000.0],["2022-02-02",36.4016,36.4016,34.7487,35.5751,425500.0],["2022-02-03",34.7094,35.1423,33.1156,33.2041,234600.0],["2022-02-04",33.391,34.1486,32.5843,34.0207,136100.0],["2022-02-07",35.3193,36.2638,35.0242,35.3784,233900.0],["2022-02-08",35.3981,36.5196,34.8766,36.3425,179200.0],["2022-02-09",37.3854,37.7986,36.3032,37.7297,242900.0],["2022-02-10",35.7326,38.32,35.2997,36.7557,377200.0],["2022-02-11",36.8935,37.1689,33.696,34.4241,251200.0],["2022-02-14",34.4142,35.4472,33.8731,34.3257,197400.0],["2022-02-15",35.9195,36.6967,35.2406,36.5098,217600.0],["2022-02-16",36.4704,36.7951,35.7522,36.6377,146400.0],["2022-02-17",36.0867,36.2146,34.8668,35.0439,103500.0],["2022-02-18",34.8274,35.3587,33.5485,33.7747,261400.0],["2022-02-22",33.7059,34.2863,32.6433,32.9975,282200.0],["2022-02-23",33.578,33.8239,31.325,31.4923,356100.0],["2022-02-24",30.4002,33.0664,30.1346,32.4761,632600.0],["2022-02-25",32.7614,33.1943,32.0826,32.9582,235900.0],["2022-02-28",32.5154,32.8499,31.5218,32.3088,271900.0],["2022-03-01",32.5843,33.0565,31.1086,31.571,573300.0],["2022-03-02",31.9153,33.1648,31.7579,32.8696,276400.0],["2022-03-03",33.4599,33.5091,31.3545,31.6989,199000.0],["2022-03-04",31.1873,31.5415,28.4818,28.9048,480700.0],["2022-03-07",29.9969,30.1346,27.7636,28.2063,530400.0],["2022-03-08",28.2555,30.6363,28.0882,29.682,451300.0],["2022-03-09",30.6068,30.9413,29.7509,30.3215,251400.0],["2022-03-10",29.7411,30.2428,29.2885,29.9673,120900.0],["2022-03-11",30.292,30.4888,29.1212,29.2098,124200.0],["2022-03-14",29.4557,29.6328,28.0095,28.1866,220600.0],["2022-03-15",28.344,29.4361,28.2653,29.377,127200.0],["2022-03-16",30.0559,31.1479,29.682,30.902,176000.0],["2022-03-17",30.6462,31.4037,30.4199,31.3447,62300.0],["2022-03-18",31.1479,32.5253,30.9315,32.3777,132100.0],["2022-03-21",32.2203,32.545,31.6694,32.1711,158100.0],["2022-03-22",32.4367,33.0172,31.1283,31.4234,521500.0],["2022-03-23",30.9905,32.1121,30.8134,30.9708,247700.0],["2022-03-24",31.1676,31.8956,30.7642,31.8268,160300.0],["2022-03-25",31.7185,31.7185,30.6954,31.0594,129600.0],["2022-03-28",30.8626,31.0495,30.0165,30.6659,152400.0],["2022-03-29",31.3742,32.4367,31.3742,32.2105,122900.0],["2022-03-30",32.0826,32.1121,30.8134,31.0495,139900.0],["2022-03-31",30.961,31.0889,29.9083,29.9673,124100.0],["2022-04-01",30.0067,30.5576,29.318,29.5836,260400.0],["2022-04-04",32.053,34.0502,31.9547,33.7551,375800.0],["2022-04-05",33.9322,33.9322,31.8464,32.3777,344000.0],["2022-04-06",31.4824,31.7087,30.3314,31.1086,281800.0],["2022-04-07",31.02,32.0432,30.7052,31.384,141200.0],["2022-04-08",31.0004,31.3545,30.2723,30.3609,268400.0],["2022-04-11",29.8788,30.5675,29.3377,30.1543,226300.0],["2022-04-12",30.4592,31.207,30.0854,30.3805,170200.0],["2022-04-13",30.4494,30.9905,30.351,30.7937,126600.0],["2022-04-14",30.715,30.7937,29.2688,29.377,173600.0],["2022-04-18",29.1508,30.1838,28.8261,29.7706,124200.0],["2022-04-19",29.7706,30.6265,29.3574,30.5576,92100.0],["2022-04-20",31.0889,31.6398,30.4691,30.9413,152500.0],["2022-04-21",31.4824,31.7579,29.8394,30.0854,97200.0],["2022-04-22",29.8296,30.6757,29.6328,30.0952,205600.0],["2022-04-25",29.7411,31.4234,29.7411,31.2365,178000.0],["2022-04-26",30.8626,31.1283,29.5541,29.6525,225100.0],["2022-04-27",29.6525,30.4986,28.9245,29.0425,253600.0],["2022-04-28",29.8296,30.4789,28.6982,30.3215,135900.0],["2022-04-29",29.8788,30.9315,29.1311,29.2196,78100.0],["2022-05-02",28.7179,29.623,28.0784,29.259,180000.0],["2022-05-03",29.3377,29.7706,28.954,29.623,123800.0],["2022-05-04",29.7902,30.902,28.9245,30.7446,71200.0],["2022-05-05",30.3314,30.3314,28.531,29.1803,62000.0],["2022-05-06",28.8064,29.1212,27.557,28.6293,114800.0],["2022-05-09",27.7931,28.0686,26.3567,27.0847,252000.0],["2022-05-10",27.7242,28.1177,26.6814,27.8619,137300.0],["2022-05-11",27.6062,28.2358,26.3764,26.5043,163300.0],["2022-05-12",26.0714,27.0355,25.4319,26.5043,211500.0],["2022-05-13",26.7404,27.9308,26.5633,27.4291,137500.0],["2022-05-16",27.1241,27.4783,26.4846,26.6322,119900.0],["2022-05-17",27.252,28.1768,27.1536,27.7341,142000.0],["2022-05-18",27.3504,28.0095,26.7404,27.1339,103000.0],["2022-05-19",26.3173,27.4783,26.0812,26.7601,155400.0],["2022-05-20",27.1929,27.2618,25.5696,26.7601,134600.0],["2022-05-23",26.8289,27.6455,26.6322,27.4094,121500.0],["2022-05-24",26.888,26.8978,25.973,26.5928,139200.0],["2022-05-25",26.1796,27.4586,26.1403,27.1733,89800.0],["2022-05-26",26.5633,28.4424,26.5239,27.9997,483600.0],["2022-05-27",28.531,29.1409,27.98,29.0819,210800.0],["2022-05-31",28.8753,29.2787,28.2456,29.0524,228100.0],["2022-06-01",29.318,29.6033,28.4719,28.7966,923900.0],["2022-06-02",28.5801,29.9477,28.5801,29.8886,113700.0],["2022-06-03",28.9146,29.318,28.5605,28.7179,121300.0],["2022-06-06",29.3869,29.5246,28.3342,28.6392,129700.0],["2022-06-07",28.2752,28.4522,27.921,28.226,69600.0],["2022-06-08",28.1571,28.7474,27.8718,28.0784,122800.0],["2022-06-09",27.9111,28.6097,27.2126,27.2323,148800.0],["2022-06-10",26.8781,27.6258,26.278,26.3567,171500.0],["2022-06-13",25.2351,25.668,24.4973,24.7334,172900.0],["2022-06-14",24.7924,24.9105,24.1824,24.7235,105700.0],["2022-06-15",24.5858,25.4713,24.2907,25.3335,186200.0],["2022-06-16",24.5956,24.6842,22.8838,23.2281,168300.0],["2022-06-17",23.5331,23.9857,22.7854,23.966,180700.0],["2022-06-21",24.6744,25.2351,24.6744,25.1171,98300.0],["2022-06-22",24.9597,25.2646,24.4973,24.694,91300.0],["2022-06-23",24.8416,25.0187,24.2218,24.5169,63100.0],["2022-06-24",24.7629,25.5303,24.6547,25.5303,92000.0],["2022-06-27",25.7959,26.0517,25.2745,25.727,73200.0],["2022-06-28",26.0517,26.1599,25.1958,25.6287,143000.0],["2022-06-29",25.1958,25.2843,23.8775,24.5563,167700.0],["2022-06-30",24.0841,24.9892,23.6413,24.4579,88700.0],["2022-07-01",24.1136,24.1136,22.8641,23.5036,149900.0],["2022-07-05",22.7461,23.3954,22.5296,23.3757,129200.0],["2022-07-06",23.356,23.3757,22.5198,22.7362,99500.0],["2022-07-07",23.5036,24.4087,23.4839,24.2611,109100.0],["2022-07-08",24.0054,24.6055,23.7397,24.1529,63300.0],["2022-07-11",25.6779,25.7172,24.5956,25.1466,273300.0],["2022-07-12",25.6483,26.0714,25.1171,25.5204,99200.0],["2022-07-13",24.8318,25.5598,24.7629,25.3532,69600.0],["2022-07-14",25.3532,25.5008,24.4481,25.245,128000.0],["2022-07-15",25.7566,26.4059,25.0974,26.3469,76800.0],["2022-07-18",26.5928,27.6455,26.3862,26.7502,205800.0],["2022-07-19",27.3602,28.039,27.2618,27.98,93000.0],["2022-07-20",27.9898,29.4853,27.9505,29.2983,207900.0],["2022-07-21",29.564,30.1739,29.318,30.0264,112200.0],["2022-07-22",30.0756,30.4789,28.7769,28.9638,69400.0],["2022-07-25",28.2063,28.285,27.2225,28.285,234000.0],["2022-07-26",27.8128,28.0587,27.2126,28.039,176500.0],["2022-07-27",27.8816,28.9245,27.7832,28.7376,173000.0],["2022-07-28",28.5113,28.7474,27.4389,28.4227,109500.0],["2022-07-29",28.3243,28.9146,27.98,28.6785,65100.0],["2022-08-01",28.4031,29.1606,28.4031,28.9245,77500.0],["2022-08-02",28.3637,28.5408,27.7636,28.0686,104500.0],["2022-08-03",28.039,28.9343,28.039,28.6097,76600.0],["2022-08-04",29.1212,29.8591,29.0425,29.5836,100000.0],["2022-08-05",29.1508,30.3707,29.1508,30.1247,178600.0],["2022-08-08",29.7115,30.4789,29.7115,30.2035,264800.0],["2022-08-09",29.6427,29.7017,27.6652,28.0981,240200.0],["2022-08-10",28.7474,30.2625,28.5801,29.6722,205900.0],["2022-08-11",29.9772,30.4396,29.2196,29.3377,94200.0],["2022-08-12",29.5541,30.6462,29.318,30.5084,121600.0],["2022-08-15",30.0165,30.4396,29.6919,30.1936,66900.0],["2022-08-16",30.1444,30.2035,29.7214,29.928,52800.0],["2022-08-17",29.3082,29.3082,28.3145,28.9737,81900.0],["2022-08-18",29.1901,30.1543,29.1901,30.0559,202200.0],["2022-08-19",29.7214,29.7214,28.7769,28.8655,51600.0],["2022-08-22",28.1276,28.5014,27.8915,28.0095,146300.0],["2022-08-23",28.1079,28.8064,28.0981,28.5014,62400.0],["2022-08-24",28.5408,28.8261,28.3834,28.6195,42500.0],["2022-08-25",28.531,29.2491,28.531,29.2098,58500.0],["2022-08-26",29.2196,29.2196,27.5176,27.6652,60600.0],["2022-08-29",27.2126,27.6652,27.1044,27.1733,77700.0],["2022-08-30",27.2717,27.311,26.4649,26.7601,49800.0],["2022-08-31",26.8093,26.9175,26.2091,26.5633,68700.0],["2022-09-01",25.5893,25.6877,24.4087,25.4614,159500.0],["2022-09-02",25.7467,25.9533,25.0679,25.3237,59100.0],["2022-09-06",25.3532,25.4319,24.4284,24.694,68600.0],["2022-09-07",24.8318,25.3237,24.635,25.1269,61200.0],["2022-09-08",24.8908,25.6975,24.7727,25.6385,114400.0],["2022-09-09",26.0025,26.5338,26.0025,26.2485,65500.0],["2022-09-12",26.2682,26.3272,25.5598,25.7467,76100.0],["2022-09-13",24.8121,25.4024,24.6153,25.1958,78300.0],["2022-09-14",24.7039,24.8022,24.1234,24.389,130800.0],["2022-09-15",23.8775,24.8416,23.8381,24.6448,118000.0],["2022-09-16",24.1529,24.7334,23.8381,24.694,123200.0],["2022-09-19",24.4677,24.8613,24.3103,24.5366,48900.0],["2022-09-20",24.2021,24.4776,23.9857,24.0939,66200.0],["2022-09-21",24.1529,24.94,23.966,24.212,123000.0],["2022-09-22",24.212,24.3497,23.2773,23.661,63300.0],["2022-09-23",23.2576,23.3757,22.9231,23.3363,74100.0],["2022-09-26",23.3363,23.7299,22.9527,23.3167,61000.0],["2022-09-27",23.5823,23.7299,22.7165,23.1396,59200.0],["2022-09-28",22.8149,23.6413,22.7657,23.5528,105300.0],["2022-09-29",23.0117,23.1986,22.628,23.1691,76000.0],["2022-09-30",22.8248,23.6217,22.6969,22.7952,106600.0],["2022-10-03",23.4052,24.0447,23.1494,23.8086,83100.0],["2022-10-04",24.2218,24.3792,23.8283,23.9562,63500.0],["2022-10-05",23.7791,24.4087,23.4052,24.2808,76300.0],["2022-10-06",24.3989,24.7432,23.7496,23.8184,64700.0],["2022-10-07",23.2675,23.2872,22.0279,22.1951,96000.0],["2022-10-10",22.2443,22.2443,21.3982,22.0672,111800.0],["2022-10-11",21.8901,21.8901,20.9752,21.4081,140700.0],["2022-10-12",21.3097,21.9885,21.3097,21.654,129600.0],["2022-10-13",20.8866,22.5198,20.7882,22.3722,161800.0],["2022-10-14",22.5493,22.5493,21.5753,21.9983,145600.0],["2022-10-17",22.2837,22.4312,21.7721,21.8213,95000.0],["2022-10-18",21.9688,22.2345,21.3687,21.6048,74400.0],["2022-10-19",21.7327,22.5788,21.7327,22.4017,116300.0],["2022-10-20",22.5099,22.8838,22.0771,22.5591,98000.0],["2022-10-21",22.3624,22.9625,21.8311,22.9428,122800.0],["2022-10-24",22.4509,22.6477,21.7622,22.2935,142400.0],["2022-10-25",22.569,23.1789,22.569,23.1494,67400.0],["2022-10-26",22.8641,23.5036,22.6575,23.0018,122100.0],["2022-10-27",23.4642,23.4642,22.5001,22.5198,66100.0],["2022-10-28",22.6182,23.4347,22.3033,23.3757,53500.0],["2022-10-31",22.6969,22.7264,22.1754,22.6477,156800.0],["2022-11-01",23.051,23.5233,22.4509,22.6182,134700.0],["2022-11-02",22.4706,22.7264,21.7229,21.7229,131000.0],["2022-11-03",21.231,21.4474,20.8866,21.1129,214100.0],["2022-11-04",21.5851,21.9098,21.1523,21.6048,460100.0],["2022-11-07",22.0475,22.4804,21.5851,22.2738,570000.0],["2022-11-08",22.5395,23.0018,22.4017,22.7264,315300.0],["2022-11-09",22.3624,22.4411,21.9492,22.1164,225500.0],["2022-11-10",23.5823,24.576,23.4839,24.212,324000.0],["2022-11-11",24.4678,25.1663,24.3103,24.9105,302800.0],["2022-11-14",24.8121,25.1958,24.0742,24.1037,199900.0],["2022-11-15",25.6779,25.8254,24.9105,25.2843,314600.0],["2022-11-16",25.5008,25.5008,23.9758,24.271,291500.0],["2022-11-17",23.6118,24.5071,23.1002,23.4741,224400.0],["2022-11-18",23.5626,24.5956,23.0117,23.0412,118400.0],["2022-11-21",22.9133,23.4642,22.7854,22.8346,191400.0],["2022-11-22",23.0609,23.3363,22.9035,23.1297,113300.0],["2022-11-23",23.238,23.9168,23.238,23.3954,105700.0],["2022-11-25",23.356,23.8775,23.3363,23.4052,50800.0],["2022-11-28",22.9133,23.0117,22.4312,22.5788,74600.0],["2022-11-29",22.7952,23.0215,22.628,22.7854,94600.0],["2022-11-30",22.9625,24.1136,22.7559,23.9955,137600.0],["2022-12-01",23.9365,24.0841,23.4446,23.7299,57000.0],["2022-12-02",23.3954,23.6118,23.051,23.4938,56800.0],["2022-12-05",23.4052,23.7889,23.2085,23.6315,114800.0],["2022-12-06",23.4151,23.4151,22.7461,23.0117,59600.0],["2022-12-07",22.5493,22.7657,22.0082,22.264,100200.0],["2022-12-08",22.3132,22.9133,22.2443,22.8346,49800.0],["2022-12-09",22.6083,23.0117,22.5493,22.687,49900.0],["2022-12-12",22.5198,22.9035,22.3624,22.7559,75300.0],["2022-12-13",23.5921,23.8578,22.8346,23.1297,117100.0],["2022-12-14",22.9231,23.5528,22.7362,23.0707,109400.0],["2022-12-15",22.6378,22.6378,22.0672,22.0869,101300.0],["2022-12-16",21.9787,22.1951,21.6835,22.1361,139500.0],["2022-12-19",22.0869,22.1361,21.7622,22.1164,101700.0],["2022-12-20",21.8114,22.2148,21.6442,21.7917,137700.0],["2022-12-21",22.1951,22.9822,22.0869,22.569,419400.0],["2022-12-22",22.2345,22.2345,21.1031,21.5359,142300.0],["2022-12-23",21.4868,21.4868,21.1227,21.3884,45400.0],["2022-12-27",21.1818,21.1818,20.7292,20.8178,86400.0],["2022-12-28",20.6112,21.1129,20.4931,20.8965,109200.0],["2022-12-29",21.1621,21.6934,21.1227,21.6442,59000.0],["2022-12-30",21.231,22.1066,21.1424,21.6048,76500.0],["2023-01-03",21.8803,22.1656,21.2802,22.0082,121900.0],["2023-01-04",22.2935,22.6477,22.1459,22.3722,50400.0],["2023-01-05",22.3427,22.4607,22.018,22.0574,35000.0],["2023-01-06",22.3033,22.9822,22.1262,22.9133,39600.0],["2023-01-09",23.238,23.8676,23.238,23.6708,78200.0],["2023-01-10",23.5626,24.0349,23.5528,23.9758,106100.0],["2023-01-11",24.389,24.5268,23.8971,24.3005,145900.0],["2023-01-12",24.271,24.7235,23.6413,24.576,88100.0],["2023-01-13",24.3103,24.635,24.1037,24.3989,210600.0],["2023-01-17",24.3103,25.363,24.3103,25.2942,105700.0],["2023-01-18",25.727,26.2878,25.5696,25.7172,117300.0],["2023-01-19",25.2843,25.4319,24.8908,25.3335,89400.0],["2023-01-20",25.4909,26.4157,25.4909,26.3469,60900.0],["2023-01-23",27.2618,27.4586,26.7502,27.2323,167000.0],["2023-01-24",27.0552,27.3799,26.7797,27.1536,86100.0],["2023-01-25",26.6027,27.0946,26.1796,26.947,121700.0],["2023-01-26",26.7896,26.7896,25.9533,26.3764,192200.0],["2023-01-27",26.0517,26.5141,26.032,26.2682,110300.0],["2023-01-30",25.8845,25.8845,24.8908,25.245,118600.0],["2023-01-31",25.1564,25.9632,25.1564,25.5696,55200.0],["2023-02-01",25.5303,26.4649,25.3827,26.4157,106800.0],["2023-02-02",27.6258,28.3834,27.5865,28.3243,113300.0],["2023-02-03",27.9505,28.3735,27.5176,27.675,118200.0],["2023-02-06",27.1142,27.3799,26.6715,26.8486,60800.0],["2023-02-07",26.6027,27.4192,26.3764,27.311,120300.0],["2023-02-08",27.1339,27.2618,26.7797,27.0257,107000.0],["2023-02-09",27.3897,27.4684,26.396,26.4256,44500.0],["2023-02-10",26.2485,26.3567,25.4221,25.7664,209600.0],["2023-02-13",25.7664,26.4846,25.668,26.3567,78000.0],["2023-02-14",26.0222,26.5633,25.8156,26.1894,44600.0],["2023-02-15",25.4417,26.5633,25.4319,26.3469,112500.0],["2023-02-16",25.3827,27.7931,25.3827,27.252,128000.0],["2023-02-17",27.4389,27.4389,26.3173,26.8388,93100.0],["2023-02-21",25.7369,26.3567,25.6779,25.914,195600.0],["2023-02-22",26.1501,27.0454,26.032,26.2386,229500.0],["2023-02-23",26.8978,27.2225,26.4452,27.0355,168200.0],["2023-02-24",26.583,26.8978,26.3567,26.4551,149200.0],["2023-02-27",26.5141,26.6322,26.2091,26.2583,157300.0],["2023-02-28",26.1894,26.9175,26.0419,26.6814,880500.0],["2023-03-01",26.9273,27.616,26.9273,27.2618,160900.0],["2023-03-02",26.9568,27.4881,26.8289,27.3996,216700.0],["2023-03-03",27.4586,28.0292,27.0749,27.9407,99500.0],["2023-03-06",27.9407,28.0882,27.1339,27.1929,86900.0],["2023-03-07",27.0749,27.9308,26.7109,26.888,65300.0],["2023-03-08",26.9962,27.3799,26.8781,27.3405,114300.0],["2023-03-09",27.4881,27.7439,26.8978,26.9175,125500.0],["2023-03-10",27.1044,27.1044,26.0517,26.2682,77700.0],["2023-03-13",25.7861,26.0714,25.4713,25.8058,79300.0],["2023-03-14",26.5338,26.947,26.4256,26.7601,57800.0],["2023-03-15",26.4256,26.8781,26.0124,26.5633,97900.0],["2023-03-16",26.2682,27.1438,26.2682,27.0946,76000.0],["2023-03-17",26.9568,26.9568,26.6027,26.6125,34000.0],["2023-03-20",26.8289,27.0946,26.6814,26.8781,59400.0],["2023-03-21",27.0552,27.5471,26.947,27.2717,61200.0],["2023-03-22",27.0355,27.7636,26.8781,26.8781,73700.0],["2023-03-23",27.1733,28.1669,27.1733,27.5176,50800.0],["2023-03-24",27.1831,27.2815,26.8584,27.1438,54900.0],["2023-03-27",27.2126,27.2126,26.1501,26.4354,52900.0],["2023-03-28",26.2288,26.3665,25.8254,26.2878,64900.0],["2023-03-29",26.3469,26.9372,26.3469,26.8388,45200.0],["2023-03-30",26.9273,27.3602,26.8388,27.311,64700.0],["2023-03-31",27.1339,27.8915,27.1339,27.8915,91900.0],["2023-04-03",27.4389,27.8915,27.311,27.8423,108900.0],["2023-04-04",27.616,27.6455,26.4748,26.6027,119500.0],["2023-04-05",26.4157,26.4157,25.7369,25.9828,34500.0],["2023-04-06",25.7369,25.9336,25.245,25.8156,46700.0],["2023-04-10",25.55,25.8549,25.4319,25.6877,43400.0],["2023-04-11",25.8746,25.9238,25.5204,25.5401,58600.0],["2023-04-12",25.6385,25.6385,24.4874,24.5465,123600.0],["2023-04-13",24.694,25.1269,24.4087,24.8908,83700.0],["2023-04-14",24.9006,25.0285,24.7334,24.9793,57300.0],["2023-04-17",24.9006,25.1564,24.5169,24.881,57200.0],["2023-04-18",25.0285,25.1269,24.576,24.7629,40300.0],["2023-04-19",24.4874,24.8908,24.4874,24.7137,87700.0],["2023-04-20",24.999,25.2646,24.8416,25.1367,121800.0],["2023-04-21",25.3827,25.6779,25.1663,25.5893,60300.0],["2023-04-24",25.973,26.3075,25.5401,25.7664,60400.0],["2023-04-25",25.609,25.6877,25.0089,25.0089,78400.0],["2023-04-26",25.0679,25.4122,24.8416,25.363,86000.0],["2023-04-27",25.3729,25.9927,24.9695,25.8156,96200.0],["2023-04-28",25.914,25.973,25.5795,25.9238,34500.0],["2023-05-01",26.1698,26.5043,25.914,26.1403,44900.0],["2023-05-02",26.0124,26.032,25.5106,25.7074,33100.0],["2023-05-03",25.9336,26.1206,25.6287,25.9238,65700.0],["2023-05-04",25.8549,25.9533,25.3237,25.4024,39000.0],["2023-05-05",25.4122,26.6223,25.4122,26.4452,50900.0],["2023-05-08",26.9568,27.2421,26.6912,27.1929,55800.0],["2023-05-09",26.947,27.3504,26.8584,27.3208,90700.0],["2023-05-10",26.5338,26.5928,25.2843,26.2583,163900.0],["2023-05-11",26.1107,26.9962,26.0419,26.1501,54500.0],["2023-05-12",25.9927,26.6027,25.9337,26.5731,53800.0],["2023-05-15",26.5633,27.7931,26.5633,27.4684,94700.0],["2023-05-16",27.2815,27.9308,27.2815,27.5668,73500.0],["2023-05-17",27.5471,28.2456,27.37,27.9013,58400.0],["2023-05-18",27.8128,28.7572,27.7242,28.6785,57600.0],["2023-05-19",28.7179,28.7376,28.0882,28.3342,45400.0],["2023-05-22",28.0095,28.0292,27.2717,27.5078,155300.0],["2023-05-23",27.0552,27.7537,26.8683,27.2618,71300.0],["2023-05-24",26.9372,27.252,26.701,26.8289,82600.0],["2023-05-25",27.4389,28.3539,27.0946,27.7045,103300.0],["2023-05-26",27.8128,29.1606,27.8128,28.8655,102000.0],["2023-05-30",29.377,29.8591,28.8064,29.0622,177200.0],["2023-05-31",28.8655,29.4066,28.3834,28.4227,119700.0],["2023-06-01",28.4522,28.7966,28.1866,28.5014,60700.0],["2023-06-02",28.7179,28.9146,27.7537,28.0981,95200.0],["2023-06-05",28.1768,28.7277,28.1768,28.6392,59600.0],["2023-06-06",28.649,29.5345,28.5506,29.4853,82900.0],["2023-06-07",29.6132,30.9315,29.6132,30.5675,205000.0],["2023-06-08",30.3707,31.1676,29.9575,30.3707,205600.0],["2023-06-09",30.6068,31.0594,30.3609,31.0495,111200.0],["2023-06-12",31.1676,32.4663,31.1676,32.3875,176800.0],["2023-06-13",32.2695,32.8598,31.8956,32.6925,134000.0],["2023-06-14",32.4171,32.8204,31.9547,32.5843,144600.0],["2023-06-15",32.2203,32.7614,32.2203,32.7122,128600.0],["2023-06-16",32.7811,32.7811,31.7284,32.1022,120400.0],["2023-06-20",31.8858,32.1219,31.6202,31.8858,98400.0],["2023-06-21",31.7382,32.299,31.3742,32.1121,110100.0],["2023-06-22",31.6694,32.4072,31.6694,32.0924,67400.0],["2023-06-23",31.6005,31.7087,31.1774,31.2955,36500.0],["2023-06-26",31.0397,31.6202,30.9807,31.0102,74700.0],["2023-06-27",31.2758,32.7516,31.1578,32.6925,223400.0],["2023-06-28",32.2203,34.0404,32.2203,33.7452,202500.0],["2023-06-29",33.6272,35.0045,33.4599,34.9652,156300.0],["2023-06-30",35.28,36.008,34.9061,35.0537,174300.0],["2023-07-03",35.0242,35.2308,34.0109,34.4733,69400.0],["2023-07-05",34.2076,34.247,33.1353,33.1844,132400.0],["2023-07-06",32.8401,32.9778,32.3285,32.6433,95100.0],["2023-07-07",32.545,33.4304,32.5351,32.7811,88100.0],["2023-07-10",32.9483,34.1289,32.9483,33.4107,79800.0],["2023-07-11",33.4501,33.5288,32.8106,33.1156,74400.0],["2023-07-12",33.5288,33.6567,33.1943,33.3419,58900.0],["2023-07-13",36.6672,40.1598,36.3228,39.3137,906600.0],["2023-07-14",40.268,41.6454,39.4514,40.2483,439600.0],["2023-07-17",40.1204,42.9342,39.9138,42.5406,456800.0],["2023-07-18",43.3867,44.2131,42.8161,43.4654,626400.0],["2023-07-19",42.7964,43.8983,42.6095,43.1801,246500.0],["2023-07-20",42.3242,42.5603,40.4943,41.1633,371000.0],["2023-07-21",41.7044,44.5673,41.1042,43.3966,504400.0],["2023-07-24",42.6685,43.2785,41.8815,43.2391,465000.0],["2023-07-25",41.9503,43.4851,41.5076,43.2982,422000.0],["2023-07-26",43.0916,45.3642,42.9243,44.4001,494900.0],["2023-07-27",45.2068,46.1808,45.0789,45.256,271800.0],["2023-07-28",46.7022,47.3712,45.9447,46.5251,402400.0],["2023-07-31",45.4134,46.9482,44.1738,46.84,911000.0],["2023-08-01",45.7676,46.8301,45.3839,46.289,368500.0],["2023-08-02",44.9412,45.9939,44.8034,44.9707,379700.0],["2023-08-03",44.7641,46.7219,44.7149,46.4366,294600.0],["2023-08-04",46.5055,47.509,46.0234,46.1808,252500.0],["2023-08-07",46.5842,47.7451,46.4267,46.8596,232000.0],["2023-08-08",46.535,46.9383,46.2693,46.7121,118300.0],["2023-08-09",46.958,47.5483,46.7514,47.204,213300.0],["2023-08-10",46.9875,47.0662,45.9643,46.6333,250000.0],["2023-08-11",46.2398,46.3579,45.1576,45.4134,126900.0],["2023-08-14",44.1639,45.6692,44.0459,45.5708,308100.0],["2023-08-15",45.5315,45.925,45.1281,45.374,239900.0],["2023-08-16",44.9904,45.4921,44.7739,45.0887,229700.0],["2023-08-17",45.0592,45.0592,43.367,43.9081,276000.0],["2023-08-18",43.4654,45.5807,43.4654,45.315,299600.0],["2023-08-21",45.0494,48.1091,44.9215,48.0501,615000.0],["2023-08-22",48.9158,50.1259,48.5518,48.8765,437700.0],["2023-08-23",48.7191,51.9362,48.6502,51.6902,1018400.0],["2023-08-24",51.6509,52.2805,50.0669,51.2573,1030700.0],["2023-08-25",51.6115,51.8771,49.6832,51.0704,326300.0],["2023-08-28",51.1491,51.6902,50.4506,50.8933,337100.0],["2023-08-29",52.1428,58.5475,52.0346,57.2587,1695200.0],["2023-08-30",57.0816,59.1181,56.9045,57.9965,693700.0],["2023-08-31",58.7344,60.4856,58.5376,59.3247,583600.0],["2023-09-01",60.0134,60.338,57.5833,59.5215,461000.0],["2023-09-05",57.603,58.1343,56.934,57.298,401600.0],["2023-09-06",57.5341,58.5868,56.5011,56.8061,270400.0],["2023-09-07",56.0879,56.265,54.5925,55.7337,357200.0],["2023-09-08",55.5862,56.8356,55.5862,56.4716,214800.0],["2023-09-11",56.8947,57.3866,55.8223,56.4618,218200.0],["2023-09-12",56.4716,60.1019,56.4716,58.0654,651400.0],["2023-09-13",57.1701,59.4034,55.9895,57.6522,427900.0],["2023-09-14",56.9537,57.0619,54.8483,55.6354,389800.0],["2023-09-15",55.3107,55.5566,54.504,55.2713,301400.0],["2023-09-18",55.291,57.2095,54.8483,55.8124,386800.0],["2023-09-19",56.1273,57.7998,55.4583,55.842,743700.0],["2023-09-20",56.0486,56.9438,54.8975,55.0549,364300.0],["2023-09-21",54.1104,54.8876,53.3922,53.7661,296600.0],["2023-09-22",54.3957,56.7274,53.8448,56.1273,578100.0],["2023-09-25",56.511,60.4266,56.1273,60.2593,784700.0],["2023-09-26",59.4428,59.4526,57.1013,57.2587,780000.0],["2023-09-27",57.2587,59.6494,57.239,59.3247,719800.0],["2023-09-28",59.3444,63.1124,59.1083,62.6795,758300.0],["2023-09-29",63.4174,64.0766,61.0857,61.253,470400.0],["2023-10-02",61.4104,63.0731,59.4526,60.0921,355100.0],["2023-10-03",59.5805,60.9775,58.2818,58.6852,295000.0],["2023-10-04",58.518,60.3676,57.967,59.8461,278500.0],["2023-10-05",59.8363,60.9283,58.7049,60.279,239900.0],["2023-10-06",59.8166,63.0829,59.2362,62.3057,438600.0],["2023-10-09",59.4821,59.7576,54.7302,56.8356,1906300.0],["2023-10-10",56.8356,60.5446,56.0781,58.8033,615500.0],["2023-10-11",59.0984,59.9543,57.6227,58.9017,482400.0],["2023-10-12",59.0591,63.5945,58.4491,61.7744,811300.0],["2023-10-13",61.8335,62.4828,58.7934,58.941,442600.0],["2023-10-16",58.5081,59.4723,57.4358,58.9213,375500.0],["2023-10-17",57.8096,60.8004,56.3044,58.5868,441600.0],["2023-10-18",57.0914,59.0591,56.2847,57.4554,292700.0],["2023-10-19",57.5637,57.6227,53.1955,53.6382,895200.0],["2023-10-20",53.4021,53.4217,47.7156,51.3754,1616700.0],["2023-10-23",50.9327,51.5033,49.7422,49.8997,829300.0],["2023-10-24",50.6277,52.3199,50.5096,52.005,487400.0],["2023-10-25",51.3852,52.8806,50.1259,50.4014,395400.0],["2023-10-26",50.7064,51.8476,49.5356,49.9882,218600.0],["2023-10-27",50.667,50.8736,48.9355,49.2306,379900.0],["2023-10-30",50.5588,50.854,48.8371,49.7718,323900.0],["2023-10-31",50.0964,51.9558,48.906,51.7492,556600.0],["2023-11-01",53.7366,53.8546,51.0606,52.5363,357900.0],["2023-11-02",54.6712,55.2025,53.5595,54.1104,481000.0],["2023-11-03",54.0219,56.4027,54.0219,55.5566,315700.0],["2023-11-06",55.6747,55.6944,53.6185,54.4154,198700.0],["2023-11-07",54.8581,55.6452,53.6874,55.1238,265600.0],["2023-11-08",55.5173,57.7703,55.2615,57.1701,345000.0],["2023-11-09",57.603,60.2987,57.603,58.9213,610000.0],["2023-11-10",59.0787,64.0372,58.9705,63.2502,825900.0],["2023-11-13",63.0042,65.995,62.6599,64.1454,898400.0],["2023-11-14",62.6599,66.2213,61.3022,64.6669,1073300.0],["2023-11-15",64.1651,64.2045,60.1905,61.1448,1092000.0],["2023-11-16",60.0232,61.9909,59.8855,60.7512,718700.0],["2023-11-17",60.2692,60.7906,58.8033,60.5151,535200.0],["2023-11-20",60.0527,60.6037,58.8229,59.5805,467000.0],["2023-11-21",59.6198,64.1848,58.8623,63.26,1059100.0],["2023-11-22",63.9487,65.0014,61.5875,62.6795,568600.0],["2023-11-24",63.0534,64.0864,62.3647,63.1518,161700.0],["2023-11-27",63.1223,65.8967,62.4926,64.7161,495100.0],["2023-11-28",64.5882,66.3394,63.565,64.657,426300.0],["2023-11-29",64.4209,67.1461,64.0077,64.7948,375300.0],["2023-11-30",64.1454,64.1553,61.676,62.4533,428300.0],["2023-12-01",62.2565,62.3352,60.1511,61.4694,287200.0],["2023-12-04",60.2987,60.9972,58.3704,60.7119,477100.0],["2023-12-05",60.5938,60.9972,59.6198,60.0921,229800.0],["2023-12-06",61.6072,64.7259,61.3514,61.5875,661700.0],["2023-12-07",61.7744,62.2565,60.0429,61.1448,276600.0],["2023-12-08",61.617,63.0829,60.9185,62.5812,375100.0],["2023-12-11",63.1616,65.2178,62.7189,63.3485,628000.0],["2023-12-12",63.5551,64.7456,63.3977,63.9487,448600.0],["2023-12-13",63.624,64.1553,61.5285,62.9649,427000.0],["2023-12-14",63.7421,65.0506,59.915,61.2235,505300.0],["2023-12-15",61.3219,63.3485,60.9579,61.4694,373400.0],["2023-12-18",63.2305,64.3717,62.0105,62.1384,368900.0],["2023-12-19",62.1778,63.624,62.1384,62.5713,233700.0],["2023-12-20",62.591,63.1223,60.6135,61.2432,346700.0],["2023-12-21",62.3844,66.9002,62.0892,66.6148,982100.0],["2023-12-22",67.0772,69.9008,65.2375,67.4314,739000.0],["2023-12-26",67.3724,69.281,66.8313,69.2122,323500.0],["2023-12-27",69.4876,70.4321,68.4054,68.9859,265000.0],["2023-12-28",69.3991,70.3435,68.553,68.6809,253200.0],["2023-12-29",68.7301,69.8713,67.4511,68.2578,293700.0],["2024-01-02",67.7364,67.7364,64.9128,66.3689,506100.0],["2024-01-03",65.8573,66.7427,65.0702,65.936,324300.0],["2024-01-04",64.7849,68.917,64.1258,67.5101,453600.0],["2024-01-05",67.0871,67.7364,66.3295,66.8313,291900.0],["2024-01-08",66.8608,68.6514,66.8411,67.638,242200.0],["2024-01-09",66.9002,72.3997,66.5755,70.7076,960300.0],["2024-01-10",70.8945,71.3274,67.4708,68.5923,719300.0],["2024-01-11",68.7497,71.0814,68.3857,70.6977,308200.0],["2024-01-12",70.9929,71.3372,69.163,69.8123,147400.0],["2024-01-16",71.5537,74.9085,71.5241,72.8326,605800.0],["2024-01-17",71.8291,72.5276,69.9303,72.2227,338600.0],["2024-01-18",73.846,76.6302,73.846,75.1151,560200.0],["2024-01-19",78.5782,78.5782,74.938,77.4369,650900.0],["2024-01-22",78.0174,79.2472,75.4103,77.5353,330100.0],["2024-01-23",77.4369,78.2633,76.0891,77.1024,235700.0],["2024-01-24",78.6077,79.6997,76.945,77.5845,478200.0],["2024-01-25",78.588,81.6182,77.7813,79.4931,805900.0],["2024-01-26",78.3027,79.3652,75.912,77.8206,409000.0],["2024-01-29",77.8797,79.0602,76.9647,78.9914,173100.0],["2024-01-30",79.3554,80.4573,77.4074,78.4995,195300.0],["2024-01-31",77.6534,78.3027,76.1481,76.581,325100.0],["2024-02-01",77.0237,78.6569,76.276,78.3519,163800.0],["2024-02-02",78.7061,80.2015,78.3814,79.2472,169200.0],["2024-02-05",79.8473,81.2935,77.7714,80.0342,317600.0],["2024-02-06",80.477,80.9492,74.1018,76.6204,556200.0],["2024-02-07",77.25,78.3519,76.2662,76.7089,239700.0],["2024-02-08",77.0336,79.2472,76.1186,77.9092,418000.0],["2024-02-09",79.2865,80.9394,77.0631,80.2015,252900.0],["2024-02-12",80.1326,82.543,78.9225,79.0799,368100.0],["2024-02-13",76.7384,79.4735,75.9022,77.191,399300.0],["2024-02-14",78.7061,83.2218,78.7061,81.992,525700.0],["2024-02-15",82.4544,83.517,80.3982,83.3694,427600.0],["2024-02-16",84.609,88.2,84.1663,86.3504,840600.0],["2024-02-20",82.6414,85.7306,78.2043,80.7426,1059800.0],["2024-02-21",78.3322,78.6864,73.3836,75.5972,910200.0],["2024-02-22",78.9324,82.5922,78.9324,81.6772,685800.0],["2024-02-23",81.7953,82.1987,75.7841,76.5318,589800.0],["2024-02-26",76.8565,79.1881,76.8565,79.0799,712400.0],["2024-02-27",80.3195,80.959,77.555,79.2078,448500.0],["2024-02-28",78.7061,80.8213,77.3976,79.2865,311700.0],["2024-02-29",80.0047,80.654,78.0174,78.3027,268800.0],["2024-03-01",78.7651,81.4017,78.3125,80.4179,440600.0],["2024-03-04",81.1755,84.4713,80.7524,82.8381,549200.0],["2024-03-05",81.6575,82.0019,77.4763,78.2634,465400.0],["2024-03-06",79.7981,81.0771,78.8733,79.6407,214400.0],["2024-03-07",80.1425,83.0743,79.7784,82.9464,474200.0],["2024-03-08",82.6414,83.6252,76.0793,76.0891,666400.0],["2024-03-11",73.4524,74.6822,70.4026,73.9837,928000.0],["2024-03-12",74.3969,75.0069,72.872,74.269,269900.0],["2024-03-13",73.7968,76.0694,72.5473,74.8495,365100.0],["2024-03-14",74.7708,76.4138,73.9148,74.8593,341200.0],["2024-03-15",74.4067,76.0399,72.8228,74.9085,339900.0],["2024-03-18",76.1088,78.2437,76.0399,77.5845,355000.0],["2024-03-19",75.8727,77.9584,74.5248,76.6105,241300.0],["2024-03-20",77.0237,80.3097,76.3941,79.8867,226800.0],["2024-03-21",81.8445,84.55,81.7756,81.9232,439800.0],["2024-03-22",81.6871,83.9597,81.3034,83.7236,289900.0],["2024-03-25",84.2253,87.9245,83.7137,86.1044,514500.0],["2024-03-26",86.4389,89.0756,86.4094,87.8163,562800.0],["2024-03-27",88.2984,88.4853,83.33,85.642,435100.0],["2024-03-28",84.609,84.609,81.1755,82.4151,435300.0],["2024-04-01",82.4151,84.0286,81.7658,82.5627,429600.0],["2024-04-02",81.5198,81.8346,78.2732,80.9,309600.0],["2024-04-03",80.35,82.73,80.27,81.92,350600.0],["2024-04-04",82.63,84.94,77.47,77.75,444800.0],["2024-04-05",78.06,81.11,78.02,78.39,429400.0],["2024-04-08",79.41,81.76,78.95,79.95,264500.0],["2024-04-09",80.79,80.91,77.6,80.08,289600.0],["2024-04-10",78.54,81.19,78.38,80.14,344300.0],["2024-04-11",80.32,81.54,78.68,80.99,191800.0],["2024-04-12",78.87,79.35,77.16,78.53,299000.0],["2024-04-15",80.75,80.75,77.7,78.46,377400.0],["2024-04-16",80.34,84.98,80.34,83.51,389600.0],["2024-04-17",83.23,83.52,79.89,80.36,290800.0],["2024-04-18",80.03,82.5,78.72,79.17,348100.0],["2024-04-19",78.15,78.48,72.48,74.68,643800.0],["2024-04-22",75.35,76.05,73.06,75.87,411100.0],["2024-04-23",76.45,77.43,76.0,76.67,153300.0],["2024-04-24",77.4,79.68,76.15,77.46,287000.0],["2024-04-25",77.13,79.61,76.21,78.86,259800.0],["2024-04-26",80.73,83.35,80.36,82.16,256900.0],["2024-04-29",82.0,83.0,80.8,82.7,155400.0],["2024-04-30",82.56,83.24,80.97,80.97,127000.0],["2024-05-01",80.63,81.35,78.15,78.88,309100.0],["2024-05-02",81.03,81.69,78.93,80.02,453000.0],["2024-05-03",81.36,84.38,81.35,83.28,211300.0],["2024-05-06",84.43,85.67,83.74,84.47,455200.0],["2024-05-07",84.53,86.25,83.4,84.42,601800.0],["2024-05-08",83.4,84.89,83.13,84.37,543300.0],["2024-05-09",91.0,95.13,87.7,91.62,1270900.0],["2024-05-10",93.5,94.9,89.31,90.46,409700.0],["2024-05-13",90.0,92.88,89.0,92.87,517000.0],["2024-05-14",92.77,94.56,92.5,94.11,361300.0],["2024-05-15",94.87,100.95,94.7,100.39,1004500.0],["2024-05-16",97.48,99.58,96.82,97.64,523900.0],["2024-05-17",97.45,98.79,96.15,97.1,223700.0],["2024-05-20",97.0,100.67,96.95,99.85,315700.0],["2024-05-21",99.05,102.73,99.0,100.85,350300.0],["2024-05-22",101.88,103.95,101.55,102.88,620900.0],["2024-05-23",105.37,105.92,102.4,104.21,455100.0],["2024-05-24",104.99,106.78,103.89,105.85,299600.0],["2024-05-28",107.65,108.84,105.29,107.92,347900.0],["2024-05-29",106.66,109.49,105.47,108.55,588800.0],["2024-05-30",108.86,108.86,105.05,105.36,344000.0],["2024-05-31",105.48,106.28,98.69,102.41,700600.0],["2024-06-03",103.56,103.81,98.03,101.76,499300.0],["2024-06-04",102.52,103.16,99.9,101.85,282900.0],["2024-06-05",103.7,109.0,103.43,108.57,396000.0],["2024-06-06",108.7,108.8,104.69,106.64,466600.0],["2024-06-07",108.0,110.74,106.87,109.42,491000.0],["2024-06-10",108.99,113.34,108.3,111.55,402800.0],["2024-06-11",110.74,112.8,109.7,112.15,296200.0],["2024-06-12",112.11,116.89,112.11,115.5,424300.0],["2024-06-13",116.0,118.23,115.22,117.01,425800.0],["2024-06-14",115.99,116.99,113.2,113.6,338500.0],["2024-06-17",114.76,121.66,113.75,121.06,662300.0],["2024-06-18",120.54,122.93,118.96,119.27,488100.0],["2024-06-20",118.68,119.55,112.89,115.85,746300.0],["2024-06-21",115.84,117.34,111.37,114.39,747900.0],["2024-06-24",113.65,114.08,109.82,111.22,1081800.0],["2024-06-25",112.18,116.83,111.77,115.7,590500.0],["2024-06-26",115.13,118.39,115.13,117.76,660900.0],["2024-06-27",118.22,126.3,118.21,123.5,894000.0],["2024-06-28",124.38,129.67,123.03,125.24,669700.0],["2024-07-01",126.25,128.37,121.83,127.8,472400.0],["2024-07-02",127.8,130.54,126.53,127.33,275600.0],["2024-07-03",127.61,131.18,127.5,129.98,212300.0],["2024-07-05",132.5,134.82,131.01,132.25,707000.0],["2024-07-08",133.71,139.4,131.77,137.24,783100.0],["2024-07-09",139.01,140.5,134.81,136.78,540800.0],["2024-07-10",137.5,138.67,135.51,136.2,528400.0],["2024-07-11",133.0,133.52,128.07,129.32,947400.0],["2024-07-12",129.4,133.74,127.5,129.56,433700.0],["2024-07-15",133.2,133.55,130.0,131.38,362700.0],["2024-07-16",130.57,130.64,126.66,128.48,579800.0],["2024-07-17",122.62,122.62,113.37,113.47,1319700.0],["2024-07-18",115.46,115.6,104.82,112.06,1736500.0],["2024-07-19",109.68,112.25,108.05,108.48,476500.0],["2024-07-22",110.7,114.55,110.04,112.64,722800.0],["2024-07-23",111.2,117.26,110.4,116.4,726800.0],["2024-07-24",114.45,114.8,108.09,108.87,643800.0],["2024-07-25",108.88,109.47,99.98,100.91,1431300.0],["2024-07-26",102.68,105.14,100.89,100.97,908900.0],["2024-07-29",103.01,109.36,102.45,102.51,1190700.0],["2024-07-30",101.76,102.39,93.39,94.06,1254700.0],["2024-07-31",99.5,105.68,99.5,105.0,1272700.0],["2024-08-01",100.1,103.01,91.5,92.02,1471300.0],["2024-08-02",87.32,89.42,82.7,84.09,1489600.0],["2024-08-05",78.89,88.25,78.15,86.52,1526000.0],["2024-08-06",87.25,88.01,83.47,85.98,664400.0],["2024-08-07",88.9,90.59,85.27,85.47,681000.0],["2024-08-08",88.17,91.08,86.67,90.11,748500.0],["2024-08-09",90.56,93.96,89.97,92.95,893700.0],["2024-08-12",92.26,94.9,91.11,91.55,483600.0],["2024-08-13",93.2,94.6,91.62,93.58,428200.0],["2024-08-14",93.55,94.12,90.54,93.48,702400.0],["2024-08-15",95.98,101.22,95.67,101.03,704800.0],["2024-08-16",100.26,101.0,96.38,99.93,811900.0],["2024-08-19",99.11,99.47,95.58,98.45,310100.0],["2024-08-20",98.31,100.33,96.2,97.55,283200.0],["2024-08-21",96.79,99.15,95.73,98.54,351700.0],["2024-08-22",98.77,100.6,96.17,96.44,398700.0],["2024-08-23",98.06,98.46,94.51,97.97,338900.0],["2024-08-26",97.18,97.18,91.13,91.99,498700.0],["2024-08-27",91.53,94.59,90.66,94.51,434100.0],["2024-08-28",94.3,95.19,91.67,92.19,408800.0],["2024-08-29",93.59,96.74,92.89,93.11,357300.0],["2024-08-30",94.59,94.89,89.09,91.02,757100.0],["2024-09-03",88.62,88.62,81.89,82.16,1010200.0],["2024-09-04",81.01,85.94,80.56,83.56,481300.0],["2024-09-05",82.7,84.5,82.13,82.91,332400.0],["2024-09-06",82.13,83.14,76.87,77.88,957900.0],["2024-09-09",78.86,79.36,75.47,75.97,900800.0],["2024-09-10",76.75,78.68,75.75,77.72,578200.0],["2024-09-11",78.64,79.59,76.47,79.33,477700.0],["2024-09-12",79.83,81.4,76.79,79.16,742100.0],["2024-09-13",79.7,81.96,79.62,81.13,348200.0],["2024-09-16",79.25,79.25,76.31,77.51,595800.0],["2024-09-17",77.77,78.1,74.04,74.89,894200.0],["2024-09-18",75.95,76.07,70.84,71.51,1897300.0],["2024-09-19",73.39,76.45,73.2,76.13,861300.0],["2024-09-20",75.29,75.54,73.52,74.34,309700.0],["2024-09-23",74.82,77.07,74.1,74.35,467100.0],["2024-09-24",75.42,76.51,74.28,75.59,599500.0],["2024-09-25",76.19,78.78,75.63,76.66,543800.0],["2024-09-26",86.73,89.0,83.86,85.9,1612100.0],["2024-09-27",86.27,86.75,82.16,82.67,755500.0],["2024-09-30",81.26,81.32,79.15,79.85,516800.0],["2024-10-01",80.11,80.86,74.6,76.67,614000.0],["2024-10-02",77.34,79.66,75.66,78.01,310300.0],["2024-10-03",76.85,80.51,76.85,79.34,307700.0],["2024-10-04",81.0,81.29,78.86,80.29,340300.0],["2024-10-07",80.54,82.12,80.54,81.93,440100.0],["2024-10-08",82.39,82.71,80.27,81.34,772500.0],["2024-10-09",81.5,81.51,79.04,80.35,609100.0],["2024-10-10",78.89,79.75,76.64,79.23,495000.0],["2024-10-11",78.31,84.61,78.31,84.16,442500.0],["2024-10-14",85.72,88.34,85.59,87.61,498200.0],["2024-10-15",87.17,88.34,80.96,82.69,866300.0],["2024-10-16",83.75,84.73,80.69,81.62,372800.0],["2024-10-17",84.7,85.75,82.26,82.37,372700.0],["2024-10-18",82.8,84.13,81.52,82.82,342100.0],["2024-10-21",82.04,82.37,80.22,82.1,257500.0],["2024-10-22",81.85,81.85,80.0,80.6,167600.0],["2024-10-23",80.0,80.3,76.6,78.94,404700.0],["2024-10-24",80.33,80.4,76.4,77.59,432800.0],["2024-10-25",77.59,79.63,77.39,77.66,233000.0],["2024-10-28",78.83,80.85,78.55,79.16,329600.0],["2024-10-29",79.1,84.97,78.69,83.63,503200.0],["2024-10-30",81.43,82.49,80.04,82.1,273800.0],["2024-10-31",81.63,81.63,78.28,79.56,277700.0],["2024-11-01",79.97,79.97,72.69,74.21,1044900.0],["2024-11-04",75.37,77.5,74.06,74.32,409000.0],["2024-11-05",74.41,76.08,74.26,74.45,376600.0],["2024-11-06",76.75,79.68,76.41,78.95,668300.0],["2024-11-07",80.35,83.04,79.36,82.51,558900.0],["2024-11-08",80.88,81.83,79.53,80.53,326000.0],["2024-11-11",81.95,82.13,78.58,78.7,755400.0],["2024-11-12",85.19,89.94,80.18,84.76,1575000.0],["2024-11-13",86.25,86.7,79.69,79.91,773100.0],["2024-11-14",81.0,81.35,78.16,78.72,524200.0],["2024-11-15",76.67,76.85,72.13,74.07,905700.0],["2024-11-18",73.6,75.78,72.97,75.67,486300.0],["2024-11-19",74.12,75.0,73.05,74.84,398500.0],["2024-11-20",74.64,76.17,73.72,75.17,283500.0],["2024-11-21",75.77,76.8,74.7,75.51,319300.0],["2024-11-22",75.21,77.2,74.42,74.94,296300.0],["2024-11-25",74.74,74.83,71.01,71.67,571900.0],["2024-11-26",72.78,74.35,69.83,71.12,476500.0],["2024-11-27",73.39,73.39,70.2,71.89,605000.0],["2024-11-29",73.85,76.42,73.85,74.5,281400.0],["2024-12-02",73.96,76.1,73.96,75.46,362800.0],["2024-12-03",74.6,76.15,74.58,75.96,351100.0],["2024-12-04",77.13,77.13,75.44,75.67,220700.0],["2024-12-05",75.36,75.36,70.87,71.59,423700.0],["2024-12-06",72.0,73.41,71.23,72.72,291600.0],["2024-12-09",73.15,79.35,72.99,78.3,1336000.0],["2024-12-10",79.03,79.04,72.41,73.17,495500.0],["2024-12-11",74.21,76.32,73.58,74.72,452300.0],["2024-12-12",73.97,75.49,72.78,73.77,241100.0],["2024-12-13",75.27,75.91,72.98,74.87,270400.0],["2024-12-16",75.55,78.5,75.36,77.26,431200.0],["2024-12-17",77.22,77.84,75.59,76.68,481000.0],["2024-12-18",77.64,86.56,77.6,81.51,1893000.0],["2024-12-19",82.5,87.45,82.5,84.64,1652000.0],["2024-12-20",82.96,85.17,81.73,83.36,633000.0],["2024-12-23",83.17,84.08,82.22,83.36,319600.0],["2024-12-24",84.4,85.05,83.63,83.94,174800.0],["2024-12-26",83.51,84.77,83.23,83.69,164600.0],["2024-12-27",83.88,84.74,80.5,82.46,196700.0],["2024-12-30",80.55,81.42,79.09,80.53,133800.0],["2024-12-31",80.72,82.45,80.62,80.77,192100.0],["2025-01-02",81.8,83.55,80.2,80.85,215100.0],["2025-01-03",81.15,83.38,80.85,82.69,218000.0],["2025-01-06",85.98,89.25,85.66,88.5,608300.0],["2025-01-07",90.55,92.92,88.77,91.05,591100.0],["2025-01-08",90.44,91.23,88.37,90.86,542100.0],["2025-01-10",91.14,91.14,86.75,89.52,293000.0],["2025-01-13",86.35,87.32,82.15,86.79,453900.0],["2025-01-14",89.83,90.08,86.87,89.52,436100.0],["2025-01-15",91.89,95.1,91.27,93.48,499200.0],["2025-01-16",98.4,102.0,96.96,98.94,828300.0],["2025-01-17",102.0,103.78,99.38,103.62,921900.0],["2025-01-21",104.93,109.34,103.91,107.14,1091000.0],["2025-01-22",108.25,110.73,105.58,106.08,795800.0],["2025-01-23",103.52,104.9,101.68,104.65,498600.0],["2025-01-24",105.8,105.8,98.51,100.75,514000.0],["2025-01-27",89.36,92.11,84.28,85.51,1654400.0],["2025-01-28",84.62,88.1,82.61,86.35,633500.0],["2025-01-29",88.46,88.78,85.85,87.97,822300.0],["2025-01-30",88.4,91.39,87.27,90.95,609900.0],["2025-01-31",92.11,96.23,91.19,94.54,641700.0],["2025-02-03",89.97,92.15,88.26,89.25,627400.0],["2025-02-04",90.12,91.0,86.93,88.2,429100.0],["2025-02-05",88.66,93.98,88.28,93.54,370200.0],["2025-02-06",93.26,94.7,90.83,91.31,283100.0],["2025-02-07",90.62,91.97,82.21,86.32,984300.0],["2025-02-10",88.0,89.34,85.71,88.75,561600.0],["2025-02-11",89.21,90.03,86.56,87.4,776600.0],["2025-02-12",88.0,89.62,84.17,87.08,904200.0],["2025-02-13",88.72,90.5,86.01,88.49,649900.0],["2025-02-14",89.05,89.41,83.22,86.82,370900.0],["2025-02-18",87.92,89.35,84.74,85.0,673800.0],["2025-02-19",85.09,85.74,81.84,82.98,771400.0],["2025-02-20",83.2,84.4,79.73,79.89,530200.0],["2025-02-21",80.94,80.94,74.3,76.39,688900.0],["2025-02-24",77.06,79.88,76.62,78.4,507100.0],["2025-02-25",77.88,78.58,75.68,76.88,354300.0],["2025-02-26",77.1,81.35,77.1,79.18,458600.0],["2025-02-27",80.01,80.2,74.53,74.8,333100.0],["2025-02-28",73.53,75.74,71.28,74.52,468300.0],["2025-03-03",75.3,75.3,68.4,68.93,547000.0],["2025-03-04",68.16,71.35,67.0,70.28,652300.0],["2025-03-05",70.62,71.44,68.6,71.08,696200.0],["2025-03-06",68.24,70.0,65.85,67.84,739100.0],["2025-03-07",67.92,69.18,65.52,68.8,379600.0],["2025-03-10",66.5,66.88,62.44,63.2,588300.0],["2025-03-11",63.82,65.59,62.51,63.39,729900.0],["2025-03-12",65.11,65.58,63.63,64.24,888700.0],["2025-03-13",63.79,64.69,62.74,63.49,302700.0],["2025-03-14",64.54,66.0,64.54,65.89,304200.0],["2025-03-17",65.45,66.85,64.46,65.98,254400.0],["2025-03-18",65.15,65.19,62.65,62.76,358100.0],["2025-03-19",62.92,65.99,62.13,64.67,794100.0],["2025-03-20",63.73,68.22,63.57,67.82,572700.0],["2025-03-21",66.7,66.71,65.46,66.05,300600.0],["2025-03-24",67.31,69.0,67.31,68.51,303900.0],["2025-03-25",68.25,68.28,66.52,66.75,181600.0],["2025-03-26",66.09,66.48,63.88,64.62,300000.0],["2025-03-27",64.25,64.3,62.73,62.97,211300.0],["2025-03-28",62.52,62.52,57.71,59.0,413100.0],["2025-03-31",57.25,58.69,56.49,58.63,526900.0],["2025-04-01",58.45,59.65,57.31,59.14,377100.0],["2025-04-02",58.0,62.23,57.85,60.17,426200.0],["2025-04-03",56.54,56.65,52.39,52.71,779900.0],["2025-04-04",50.52,51.32,47.41,50.56,660600.0],["2025-04-07",50.72,59.0,49.85,55.17,779200.0],["2025-04-08",57.74,57.84,50.96,52.32,524900.0],["2025-04-09",54.17,63.95,53.23,62.41,1095200.0],["2025-04-10",59.75,59.75,55.0,57.42,530800.0],["2025-04-11",57.42,60.33,56.24,59.9,335400.0],["2025-04-14",61.55,62.21,58.76,60.15,263200.0],["2025-04-15",60.15,60.96,59.4,60.33,158200.0],["2025-04-16",57.62,58.46,56.09,57.95,233700.0],["2025-04-17",59.44,60.5,58.27,60.37,334100.0],["2025-04-21",58.75,59.58,57.5,58.62,397400.0],["2025-04-22",60.27,61.02,59.09,60.19,355000.0],["2025-04-23",63.78,66.36,63.61,63.97,452200.0],["2025-04-24",65.1,67.43,64.62,66.94,260300.0],["2025-04-25",65.87,68.11,65.25,66.55,440000.0],["2025-04-28",65.98,66.51,63.68,66.37,306300.0],["2025-04-29",65.95,66.43,64.89,65.0,233600.0],["2025-04-30",63.05,65.34,62.6,65.34,145300.0],["2025-05-01",66.25,68.01,64.5,65.88,157500.0],["2025-05-02",67.86,70.23,67.81,68.57,250300.0],["2025-05-05",67.2,68.32,66.88,66.96,187900.0],["2025-05-06",66.25,68.49,65.78,67.28,161200.0],["2025-05-07",67.99,69.87,67.42,69.59,249800.0],["2025-05-08",70.79,70.82,68.79,68.97,267200.0],["2025-05-09",68.28,68.38,64.54,66.57,754800.0],["2025-05-12",70.54,71.23,67.84,69.2,767800.0],["2025-05-13",68.68,69.19,64.4,68.61,1495500.0],["2025-05-14",69.1,69.99,67.95,69.83,385700.0],["2025-05-15",69.28,69.58,65.92,66.51,407700.0],["2025-05-16",66.11,66.26,64.25,65.94,435800.0],["2025-05-19",64.71,65.94,64.71,65.3,207200.0],["2025-05-20",65.11,65.85,64.29,65.78,352900.0],["2025-05-21",65.12,66.0,64.2,64.71,330100.0],["2025-05-22",64.29,66.53,64.29,65.0,189200.0],["2025-05-23",63.62,65.22,62.88,64.99,287500.0],["2025-05-27",66.0,67.07,65.71,66.02,351900.0],["2025-05-28",66.47,66.75,65.09,65.28,258300.0],["2025-05-29",69.32,70.22,67.21,69.03,407400.0],["2025-05-30",68.16,68.74,65.41,66.54,190800.0],["2025-06-02",66.29,67.06,64.9,66.81,335800.0],["2025-06-03",66.31,68.28,65.57,68.04,402800.0],["2025-06-04",68.63,74.0,68.63,72.7,537100.0],["2025-06-05",74.5,75.09,71.69,72.16,283200.0],["2025-06-06",73.05,74.43,72.18,73.49,181500.0],["2025-06-09",75.0,76.2,74.41,74.44,283300.0],["2025-06-10",75.71,76.57,75.13,75.69,259500.0],["2025-06-11",77.19,77.39,75.41,75.88,272800.0],["2025-06-12",74.19,74.74,73.4,73.44,217200.0],["2025-06-13",71.0,72.23,70.07,70.33,542700.0],["2025-06-16",72.93,76.87,72.93,75.37,365000.0],["2025-06-17",74.56,75.52,73.65,74.3,203800.0],["2025-06-18",74.82,76.13,74.38,74.98,192700.0],["2025-06-20",75.73,75.98,72.54,73.95,215500.0],["2025-06-23",74.28,75.9,73.06,74.85,330200.0],["2025-06-24",77.31,82.51,77.31,81.55,1461900.0],["2025-06-25",82.87,85.07,80.21,82.09,1192100.0],["2025-06-26",83.08,85.0,82.18,84.1,548300.0],["2025-06-27",83.37,85.39,82.5,84.46,440400.0],["2025-06-30",85.61,86.44,83.88,84.56,447600.0],["2025-07-01",83.83,83.93,78.49,82.04,572000.0],["2025-07-02",84.23,88.37,83.5,87.52,807500.0],["2025-07-03",89.92,90.37,88.03,88.92,491400.0],["2025-07-07",89.67,90.4,88.38,89.0,339900.0],["2025-07-08",88.57,89.84,87.43,88.33,270800.0],["2025-07-09",88.59,91.16,88.41,90.14,254700.0],["2025-07-10",91.5,91.76,89.16,89.46,214900.0],["2025-07-11",88.1,89.45,87.25,89.4,184600.0],["2025-07-14",87.78,89.08,84.5,87.95,497200.0],["2025-07-15",92.22,93.22,89.75,90.95,415900.0],["2025-07-16",90.83,91.11,86.7,91.01,479800.0],["2025-07-17",92.2,92.74,88.5,91.93,378800.0],["2025-07-18",92.31,92.7,91.54,92.51,142100.0],["2025-07-21",92.57,97.8,92.57,94.29,658300.0],["2025-07-22",93.77,94.29,91.56,92.33,311100.0],["2025-07-23",93.07,95.37,92.95,93.04,295800.0],["2025-07-24",93.75,94.98,92.5,94.24,207400.0],["2025-07-25",94.71,96.34,94.17,95.81,243000.0],["2025-07-28",97.27,100.7,97.27,98.93,490900.0],["2025-07-29",100.49,101.73,97.92,98.24,441300.0],["2025-07-30",98.77,100.14,97.83,98.35,256300.0],["2025-07-31",97.2,98.68,93.96,94.15,554700.0],["2025-08-01",90.83,96.0,90.26,95.5,488700.0],["2025-08-04",96.38,98.87,95.62,96.77,432400.0],["2025-08-05",89.99,94.16,87.0,88.35,1144400.0],["2025-08-06",86.3,86.43,80.47,81.39,965800.0],["2025-08-07",82.5,83.22,81.12,81.61,248600.0],["2025-08-08",82.86,84.47,80.28,83.14,279500.0],["2025-08-11",84.3,86.69,84.18,84.76,335600.0],["2025-08-12",85.33,87.13,84.55,86.53,204000.0],["2025-08-13",86.82,88.81,86.26,88.13,282600.0],["2025-08-14",87.62,88.35,86.42,87.05,336100.0],["2025-08-15",86.46,86.46,82.9,83.94,336400.0],["2025-08-18",83.77,85.57,83.65,85.51,194200.0],["2025-08-19",85.15,85.15,83.23,83.36,233200.0],["2025-08-20",83.55,83.55,80.63,82.42,303600.0],["2025-08-21",81.0,82.77,80.7,81.74,244300.0],["2025-08-22",81.4,84.58,81.32,82.51,176300.0],["2025-08-25",81.91,83.8,81.9,82.58,159200.0],["2025-08-26",82.39,84.98,82.39,84.83,172400.0],["2025-08-27",85.55,88.63,85.02,86.9,333900.0],["2025-08-28",87.82,89.62,87.5,87.82,355500.0],["2025-08-29",86.58,87.0,82.28,82.71,405700.0],["2025-09-02",79.92,80.86,77.16,78.46,598900.0],["2025-09-03",78.44,78.44,75.75,76.73,651200.0],["2025-09-04",77.0,78.66,76.36,78.2,291200.0],["2025-09-05",79.01,79.7,77.68,78.75,247900.0],["2025-09-08",80.05,81.29,79.97,81.08,239200.0],["2025-09-09",81.41,83.7,81.41,82.73,193800.0],["2025-09-10",82.95,83.65,80.61,81.21,195200.0],["2025-09-11",81.74,84.8,81.48,84.11,169000.0],["2025-09-12",83.06,87.85,82.59,87.02,1952800.0],["2025-09-15",87.35,88.64,87.12,87.65,477800.0],["2025-09-16",88.34,88.54,85.38,85.84,531600.0],["2025-09-17",86.35,89.08,85.6,89.0,629500.0],["2025-09-18",92.8,101.63,92.8,101.15,1717600.0],["2025-09-19",102.0,102.0,97.49,97.61,340200.0],["2025-09-22",96.36,104.39,96.23,102.64,846000.0],["2025-09-23",102.18,106.69,102.18,105.13,1146200.0],["2025-09-24",103.61,106.0,100.77,102.5,632500.0],["2025-09-25",101.76,104.25,99.91,103.36,600600.0],["2025-09-26",103.47,104.78,101.46,104.63,350900.0],["2025-09-29",105.59,106.99,102.34,103.88,400500.0],["2025-09-30",103.55,105.1,102.09,105.05,386400.0],["2025-10-01",103.55,113.71,103.02,113.42,659000.0],["2025-10-02",116.18,118.5,115.1,117.51,755000.0],["2025-10-03",117.6,119.1,113.02,113.33,782600.0],["2025-10-06",116.32,119.26,115.55,116.68,270700.0],["2025-10-07",117.2,118.0,111.61,111.78,437800.0],["2025-10-08",112.08,117.28,111.2,117.09,739200.0],["2025-10-09",117.0,117.0,113.81,114.1,391300.0],["2025-10-10",115.51,116.35,109.46,110.05,337700.0],["2025-10-13",115.64,120.26,115.4,118.97,427800.0],["2025-10-14",115.52,125.1,115.52,121.03,554700.0],["2025-10-15",123.08,127.08,120.96,125.23,904800.0],["2025-10-16",126.25,126.35,121.48,122.24,395200.0],["2025-10-17",121.25,122.85,118.7,120.73,378700.0],["2025-10-20",122.77,123.5,121.13,122.89,510400.0],["2025-10-21",121.86,123.31,119.65,120.38,402300.0],["2025-10-22",119.06,120.23,113.12,115.91,426500.0],["2025-10-23",115.84,118.48,114.87,118.08,496300.0],["2025-10-24",119.99,122.08,117.99,119.15,434500.0],["2025-10-27",123.18,124.55,119.89,120.55,603500.0],["2025-10-28",119.48,119.48,116.16,118.49,384400.0],["2025-10-29",123.74,129.41,123.74,128.23,1061600.0],["2025-10-30",126.0,127.86,123.37,124.03,342100.0],["2025-10-31",124.22,127.67,122.01,123.82,325700.0],["2025-11-03",124.17,125.53,121.63,123.44,374000.0],["2025-11-04",119.73,122.13,116.86,117.46,301200.0],["2025-11-05",117.56,125.53,117.56,123.74,202800.0],["2025-11-06",118.36,121.36,116.54,120.25,573900.0],["2025-11-07",117.5,119.25,112.47,119.12,533600.0],["2025-11-10",109.0,112.45,108.0,111.2,1121000.0],["2025-11-11",110.5,110.86,102.71,104.1,824300.0],["2025-11-12",105.35,105.7,101.08,103.06,557700.0],["2025-11-13",101.83,102.7,97.77,99.57,510800.0],["2025-11-14",97.74,100.71,95.61,96.19,522200.0],["2025-11-17",95.85,97.8,94.91,95.88,308600.0],["2025-11-18",94.76,96.55,92.0,94.76,447300.0],["2025-11-19",94.89,101.11,94.89,100.04,595600.0],["2025-11-20",103.35,104.34,94.5,94.56,701800.0],["2025-11-21",93.5,95.43,91.91,94.4,552000.0],["2025-11-24",95.66,101.93,95.66,101.15,615500.0],["2025-11-25",99.2,103.67,98.98,103.35,443700.0],["2025-11-26",104.41,107.12,103.39,104.26,504400.0],["2025-11-28",104.26,105.49,103.47,105.3,120200.0],["2025-12-01",103.81,106.89,103.14,105.4,243600.0],["2025-12-02",108.15,113.56,108.15,110.9,1168700.0],["2025-12-03",112.06,117.2,109.48,116.93,841900.0],["2025-12-04",114.26,118.94,113.38,118.41,366300.0],["2025-12-05",119.84,120.19,116.3,117.07,315400.0],["2025-12-08",117.64,118.99,117.24,118.77,346200.0],["2025-12-09",116.73,119.81,116.57,119.2,278400.0],["2025-12-10",118.5,121.98,118.19,121.12,463100.0],["2025-12-11",118.15,119.35,117.0,118.21,418100.0],["2025-12-12",116.37,118.03,110.08,111.95,439500.0],["2025-12-15",112.19,113.16,109.04,109.35,356500.0],["2025-12-16",109.91,112.7,109.34,111.31,381400.0],["2025-12-17",110.73,111.1,102.09,103.11,688800.0],["2025-12-18",106.66,107.47,101.39,101.71,436500.0],["2025-12-19",103.62,106.76,103.45,104.04,352700.0],["2025-12-22",106.45,106.84,104.8,105.98,204800.0],["2025-12-23",105.88,108.97,105.51,108.79,280800.0],["2025-12-24",109.1,109.91,108.45,109.14,219500.0],["2025-12-26",109.71,110.33,108.6,109.05,148000.0],["2025-12-29",107.54,109.56,106.21,107.9,122500.0],["2025-12-30",109.03,110.04,108.16,108.6,195300.0],["2025-12-31",108.42,108.65,106.13,106.35,239400.0],["2026-01-02",110.55,116.81,110.55,115.5,307500.0],["2026-01-05",119.53,124.87,116.6,123.88,636800.0],["2026-01-06",125.19,134.88,125.19,133.31,733700.0],["2026-01-07",132.9,134.59,130.49,132.38,366100.0],["2026-01-08",131.75,131.89,125.29,129.79,444100.0],["2026-01-09",132.83,134.93,130.41,131.67,232200.0],["2026-01-12",130.5,141.38,130.5,137.8,555100.0],["2026-01-13",148.69,150.0,135.53,136.61,969700.0],["2026-01-14",135.28,135.93,132.14,132.92,390100.0],["2026-01-15",143.44,149.79,141.29,144.38,1048500.0],["2026-01-16",146.55,150.99,145.61,145.93,489600.0],["2026-01-20",143.18,149.54,142.87,144.54,503200.0],["2026-01-21",144.67,148.22,140.82,146.33,1270700.0],["2026-01-22",150.53,151.24,142.44,142.78,1340300.0],["2026-01-23",142.11,144.0,138.4,143.63,286000.0],["2026-01-26",144.39,146.74,142.48,142.64,331600.0],["2026-01-27",145.57,149.2,142.77,147.78,458000.0],["2026-01-28",152.13,153.43,146.68,150.17,328000.0],["2026-01-29",150.51,155.79,145.92,155.63,364400.0],["2026-01-30",150.54,155.17,144.44,146.53,721700.0],["2026-02-02",144.61,149.97,140.66,141.94,653500.0],["2026-02-03",147.32,151.42,135.98,141.4,530400.0],["2026-02-04",140.98,142.59,128.92,132.75,651800.0],["2026-02-05",134.5,142.0,134.09,141.11,582300.0],["2026-02-06",142.01,150.51,141.21,149.02,433000.0],["2026-02-09",148.68,151.23,145.55,150.44,199900.0],["2026-02-10",152.7,157.5,150.37,154.0,329000.0],["2026-02-11",159.71,164.21,157.17,158.41,526900.0],["2026-02-12",160.67,161.08,154.26,155.38,428900.0],["2026-02-13",156.76,163.19,155.63,162.0,443600.0],["2026-02-17",156.71,158.77,154.17,157.0,841600.0],["2026-02-18",160.37,170.46,153.91,157.54,896600.0],["2026-02-19",157.9,159.13,149.27,153.19,703700.0],["2026-02-20",153.0,153.21,145.28,148.1,875900.0],["2026-02-23",148.45,153.29,145.6,153.11,825700.0],["2026-02-24",155.75,164.6,155.75,163.78,555100.0],["2026-02-25",166.0,173.84,165.8,169.03,868400.0],["2026-02-26",171.53,174.61,162.11,168.41,541500.0],["2026-02-27",165.13,169.36,164.1,167.39,366100.0],["2026-03-02",166.14,172.4,166.14,171.47,417300.0],["2026-03-03",163.2,165.56,155.77,162.61,692600.0],["2026-03-04",166.41,167.57,161.66,166.06,466900.0],["2026-03-05",165.16,170.16,158.3,165.03,247600.0],["2026-03-06",160.46,160.5,145.15,147.31,582700.0],["2026-03-09",145.58,157.01,142.35,155.24,670100.0],["2026-03-10",156.92,160.58,155.77,156.28,239600.0],["2026-03-11",156.96,163.97,156.28,161.35,644800.0],["2026-03-12",159.81,159.81,150.78,152.55,349700.0],["2026-03-13",156.75,158.05,148.36,148.98,435000.0],["2026-03-16",152.56,154.66,150.5,152.31,337500.0],["2026-03-17",153.18,161.12,151.08,160.39,423000.0],["2026-03-18",162.29,168.52,160.4,166.7,332600.0],["2026-03-19",160.49,173.28,157.2,172.25,421200.0],["2026-03-20",174.65,176.0,162.47,165.95,450100.0],["2026-03-23",169.15,180.83,167.39,172.29,735100.0],["2026-03-24",168.08,180.34,167.4,179.3,473600.0],["2026-03-25",179.42,180.56,172.76,175.08,592700.0],["2026-03-26",171.28,171.41,158.91,159.86,404200.0],["2026-03-27",155.74,158.32,150.28,153.33,536000.0],["2026-03-30",157.36,157.36,142.27,144.46,392400.0],["2026-03-31",148.55,151.91,140.67,151.61,1303200.0],["2026-04-01",154.74,159.42,152.99,158.7,516600.0],["2026-04-02",150.22,160.06,149.02,157.73,253400.0],["2026-04-06",157.97,161.0,157.97,159.12,113200.0],["2026-04-07",159.54,161.47,154.23,159.22,244600.0],["2026-04-08",172.55,177.31,164.59,170.09,329000.0],["2026-04-09",172.05,177.66,171.66,176.51,300200.0],["2026-04-10",178.2,179.39,172.5,174.53,354700.0],["2026-04-13",173.28,175.84,171.71,174.93,194400.0],["2026-04-14",183.62,183.62,178.35,180.74,261200.0],["2026-04-15",179.4,180.46,172.01,179.55,205500.0],["2026-04-16",181.29,182.81,176.21,180.63,310900.0],["2026-04-17",180.57,185.41,175.58,179.78,592800.0],["2026-04-20",178.54,187.97,176.76,184.63,342600.0],["2026-04-21",185.29,193.3,185.2,187.71,292800.0],["2026-04-22",191.82,192.26,183.16,185.88,222900.0],["2026-04-23",187.55,203.67,187.55,195.89,509300.0],["2026-04-24",199.3,210.2,198.71,203.0,325400.0],["2026-04-27",201.15,201.15,188.66,190.92,433200.0],["2026-04-28",184.75,190.84,178.34,180.52,476100.0],["2026-04-29",185.16,189.23,182.91,187.83,471200.0],["2026-04-30",190.75,192.16,185.45,191.92,315400.0],["2026-05-01",188.52,196.5,185.01,186.62,352800.0],["2026-05-04",185.5,186.62,178.9,182.71,328200.0],["2026-05-05",188.28,199.57,188.28,197.2,514800.0],["2026-05-06",203.74,205.22,198.31,202.54,258200.0],["2026-05-07",199.9,201.21,188.94,193.08,227800.0],["2026-05-08",194.28,207.0,194.28,205.54,321300.0],["2026-05-11",206.03,215.99,205.3,207.46,759500.0],["2026-05-12",192.36,192.92,168.07,174.63,1401400.0],["2026-05-13",177.32,178.05,163.31,168.88,968200.0],["2026-05-14",170.99,174.24,165.02,171.36,511300.0],["2026-05-15",167.62,172.12,165.95,168.35,533000.0],["2026-05-18",168.9,169.99,151.91,155.74,1037400.0],["2026-05-19",150.47,156.63,147.57,151.31,593700.0],["2026-05-20",155.99,160.0,153.06,159.37,279900.0],["2026-05-21",157.23,161.2,154.8,160.59,263900.0],["2026-05-22",162.0,167.49,160.15,167.37,473000.0],["2026-05-26",171.48,175.07,169.65,174.73,369800.0],["2026-05-27",178.73,178.91,163.99,169.62,451100.0],["2026-05-28",172.01,175.15,168.64,174.78,257700.0],["2026-05-29",176.03,176.68,169.19,171.66,302900.0],["2026-06-01",168.0,169.77,162.55,163.09,901300.0],["2026-06-02",180.0,190.45,175.0,187.52,1361700.0],["2026-06-03",185.11,186.18,178.4,183.45,294900.0],["2026-06-04",176.04,184.8,173.43,181.16,320000.0],["2026-06-05",176.2,176.98,163.04,164.21,408900.0],["2026-06-08",172.4,175.7,167.37,168.67,420200.0],["2026-06-09",173.38,178.2,158.3,168.15,370700.0],["2026-06-10",164.61,176.83,163.96,166.69,349800.0],["2026-06-11",171.99,184.33,169.79,184.15,373800.0],["2026-06-12",184.8,196.99,182.3,193.27,538000.0],["2026-06-15",203.08,203.96,196.5,197.75,556900.0],["2026-06-16",196.94,197.16,181.47,182.24,570100.0],["2026-06-17",186.58,188.52,177.7,178.14,284700.0],["2026-06-18",189.36,195.88,188.0,195.16,300700.0],["2026-06-22",200.54,204.49,194.25,195.72,428300.0],["2026-06-23",177.36,181.46,167.44,169.39,599600.0],["2026-06-24",167.89,169.94,162.0,166.9,584000.0],["2026-06-25",179.53,179.53,165.02,168.06,522300.0],["2026-06-26",158.69,159.96,153.18,153.72,430800.0],["2026-06-29",156.0,161.71,151.55,157.32,821300.0],["2026-06-30",158.84,164.63,154.03,163.12,926200.0],["2026-07-01",157.63,158.01,148.44,155.48,527400.0],["2026-07-02",155.48,155.99,137.28,142.5,671100.0],["2026-07-06",147.56,148.22,140.16,141.84,427917.335447],["2026-07-07",131.53,136,127.73,133.26,632927.942426],["2026-07-08",132.86,140.66,132.27,140.05,781215.100644],["2026-07-09",147.4,150.49,144.29,145.36,444471.580466],["2026-07-10",141.2,146.19,140.46,143.79,201984.917315],["2026-07-13",137.5,138.93,135,136.78,335797.008197],["2026-07-14",146.345,150.13,143.33,149.9,709187.734213],["2026-07-15",154.29,156,142.63,147.31,433310.640379],["2026-07-16",143.35,149.96,141.58,147.92,610801.13116],["2026-07-17",140.41,150.26,137.5,146.15,531966.796899],["2026-07-20",149.97,151.39,145.62,147.09,311356.156229],["2026-07-21",156.36,158.71,153.22,156.15,506679.064648],["2026-07-22",155.53,161.135,155.2,156.79,497110.392524],["2026-07-23",154.02,158.5,151.89,155.19,241742.363989],["2026-07-24",156.89,156.89,146.05,147.79,307297.044386],["2026-07-27",152.53,152.96,143.4201,151.46,441314.751464],["2026-07-28",145.4,145.695,135.49,140.06,805030.988113],["2026-07-29",139.09,140,126.34,126.97,661542.998711],["2026-07-30",135.91,139.9899,134.85,137.23,729501.794406],["2026-07-31",138.35,143.7,130.51,132.46,476784.789424],["2026-08-03",127.59,140.55,126.99,139.79,710479.161393],["2026-08-04",143.87,151.995,141.79,151.62,1003408.640979],["2026-08-05",148.4,154.85,147.465,147.6,418804.520758],["2026-08-06",147.845,153.61,145.16,149.67,802135.709272],["2026-08-07",157.78,158.86,151.49,155.35,441695.78991],["2026-08-10",169.94,170.175,147.7495,151.655,403435.073435],["2026-08-11",163.44,164.93,157.53,164.41,416919.734661],["2026-08-12",172.73,177.555,171.98,174.2,750952.039038],["2026-08-13",170.52,176,170.52,172.81,411152.080628],["2026-08-14",172.81,172.81,160.84,165.38,468356.808895]]}