{"t":"CRAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-04-24",21.4386,21.8717,18.84,20.031,3292600.0],["1998-04-27",19.0566,19.9228,17.9738,19.8145,773600.0],["1998-04-28",20.3559,20.6807,19.7062,20.3559,190600.0],["1998-04-29",20.3559,21.0055,20.0311,20.4642,199000.0],["1998-04-30",19.9228,21.2221,19.5979,20.789,195300.0],["1998-05-01",21.2221,21.5469,20.5724,21.2221,66000.0],["1998-05-04",21.6552,21.6552,20.6266,21.4386,126100.0],["1998-05-05",21.1138,21.6552,21.1138,21.5469,57500.0],["1998-05-06",21.2221,22.1966,21.2221,21.7635,92300.0],["1998-05-07",22.0883,22.0883,21.5469,21.7635,35000.0],["1998-05-08",21.4386,21.8717,21.4386,21.5469,64900.0],["1998-05-11",21.8717,22.5214,21.5469,22.5214,73000.0],["1998-05-12",22.6297,22.6297,22.0883,22.5214,12000.0],["1998-05-13",22.5214,22.6297,22.0883,22.0883,32800.0],["1998-05-14",21.6552,22.1966,21.6552,21.8717,11000.0],["1998-05-15",21.8717,23.0628,21.8717,22.5214,26900.0],["1998-05-18",23.0628,23.4959,22.5214,23.4959,19700.0],["1998-05-19",22.9545,23.6042,22.738,23.2793,69300.0],["1998-05-20",22.7379,23.171,22.5214,23.171,17700.0],["1998-05-21",22.7379,22.9545,21.3304,21.5469,28400.0],["1998-05-22",21.6552,21.8717,20.789,20.8973,51200.0],["1998-05-26",21.1138,21.6552,21.1138,21.4386,29200.0],["1998-05-27",20.789,21.0055,19.9228,20.789,51200.0],["1998-05-28",21.1409,21.3304,21.1409,21.3304,1000.0],["1998-05-29",21.4386,22.0883,21.3304,21.98,9300.0],["1998-06-01",21.98,22.0341,21.4386,21.6552,32100.0],["1998-06-02",21.4386,21.7635,21.2221,21.7635,26700.0],["1998-06-03",21.2221,21.7635,21.2221,21.2221,51900.0],["1998-06-04",21.2221,21.4386,21.2221,21.2221,4200.0],["1998-06-05",21.4386,21.8717,21.4386,21.8717,10100.0],["1998-06-08",21.4386,22.1966,21.4386,22.1966,5300.0],["1998-06-09",22.5214,24.1455,22.5214,23.8207,78300.0],["1998-06-10",23.8207,24.0373,22.9545,22.9545,67300.0],["1998-06-11",22.9545,23.1711,22.8462,22.8462,16200.0],["1998-06-12",23.3876,23.4959,22.738,23.4959,41700.0],["1998-06-15",23.3876,23.3876,22.9545,22.9545,2400.0],["1998-06-16",23.6042,23.6042,22.9545,23.3876,10300.0],["1998-06-17",23.3876,23.3876,22.6297,22.6297,16000.0],["1998-06-18",22.6297,22.9545,22.0883,22.0883,37900.0],["1998-06-19",21.6552,21.6552,21.5469,21.6552,75100.0],["1998-06-22",21.7093,21.7093,21.5469,21.5469,6700.0],["1998-06-23",22.1966,22.1966,22.1966,22.1966,900.0],["1998-06-24",21.5469,22.1966,21.5469,22.1966,1200.0],["1998-06-25",21.5469,22.1966,21.5469,21.6552,25800.0],["1998-06-26",21.6552,22.0883,21.5469,22.0883,11400.0],["1998-06-29",21.6552,22.0883,21.6552,21.6552,1000.0],["1998-06-30",21.6552,22.0883,21.5469,21.6552,50900.0],["1998-07-01",21.6552,23.171,21.6552,23.171,8200.0],["1998-07-02",22.5214,23.4959,22.5214,22.8462,27600.0],["1998-07-06",22.738,23.4959,22.738,23.0628,3400.0],["1998-07-07",23.2793,23.4959,22.8462,23.2793,10500.0],["1998-07-08",23.4959,23.4959,22.6297,22.6297,80600.0],["1998-07-09",22.6297,23.2793,22.6297,23.2793,11900.0],["1998-07-10",22.6297,22.7379,22.6297,22.7379,2800.0],["1998-07-13",23.171,23.4959,22.5214,22.5214,42400.0],["1998-07-14",23.4959,24.1455,23.3876,24.1455,3200.0],["1998-07-15",24.0373,24.2538,23.6042,23.6042,3200.0],["1998-07-16",23.6042,24.4704,23.6042,24.4704,15600.0],["1998-07-17",24.4704,24.4704,23.6042,24.2538,4000.0],["1998-07-20",23.6042,24.4704,23.6042,24.4704,1000.0],["1998-07-21",24.4704,24.4704,23.8207,24.4704,6400.0],["1998-07-22",23.8207,25.12,23.8207,25.12,14200.0],["1998-07-23",24.3621,24.3621,24.3621,24.3621,1000.0],["1998-07-24",25.2283,25.2283,24.3621,25.2283,10100.0],["1998-07-27",25.12,25.4448,24.3621,25.4448,40200.0],["1998-07-28",25.12,25.4448,24.5786,25.4448,48900.0],["1998-07-29",25.6614,25.7697,25.4448,25.6614,19600.0],["1998-07-30",25.4448,25.4448,24.2538,24.7952,49100.0],["1998-07-31",25.0117,25.0117,24.1455,24.3621,1500.0],["1998-08-03",24.1455,25.0117,24.1455,24.1455,1200.0],["1998-08-04",24.2538,24.2538,24.1455,24.1455,53700.0],["1998-08-05",24.1455,24.7952,24.1455,24.2538,6100.0],["1998-08-06",24.1455,24.2538,24.1455,24.2538,120200.0],["1998-08-07",23.929,24.7952,23.929,24.0373,44800.0],["1998-08-10",23.929,24.7952,23.929,24.0373,1100.0],["1998-08-11",24.5786,24.5786,23.3876,24.2538,16500.0],["1998-08-12",23.8748,24.4704,23.8207,23.9831,15200.0],["1998-08-13",23.6042,24.4704,23.6042,24.4704,200.0],["1998-08-14",23.8207,24.2538,23.8207,23.8748,4200.0],["1998-08-17",23.6042,23.8748,23.6042,23.8748,2300.0],["1998-08-18",23.7124,24.2538,23.7124,23.7124,1400.0],["1998-08-19",23.8207,23.8207,23.8207,23.8207,300.0],["1998-08-20",23.8207,24.2538,23.8207,23.8207,2200.0],["1998-08-21",23.8207,23.929,23.6042,23.929,13300.0],["1998-08-24",23.6042,24.2538,23.3876,24.2538,7000.0],["1998-08-25",23.3876,23.3876,22.6297,22.9545,235700.0],["1998-08-26",22.9545,22.9545,22.9545,22.9545,5100.0],["1998-08-27",22.7379,22.7379,21.6552,21.6552,12500.0],["1998-08-28",21.6552,22.5214,19.7062,20.789,29900.0],["1998-08-31",20.5724,21.2221,20.5724,21.2221,26200.0],["1998-09-01",20.6807,21.2221,20.6807,20.789,44300.0],["1998-09-02",20.789,20.8431,20.5724,20.5724,8300.0],["1998-09-03",21.2221,21.2221,20.5724,21.2221,22000.0],["1998-09-04",21.2221,21.2221,21.2221,21.2221,0.0],["1998-09-08",21.2221,21.2221,20.5724,20.5724,2200.0],["1998-09-09",20.5724,20.6807,20.5724,20.6807,2900.0],["1998-09-10",21.2221,21.2221,20.5724,20.5724,12900.0],["1998-09-11",21.2221,21.2221,21.2221,21.2221,400.0],["1998-09-14",20.5724,20.5724,20.5724,20.5724,1500.0],["1998-09-15",20.6807,20.6807,20.6807,20.6807,700.0],["1998-09-16",20.6807,21.0055,20.6807,21.0055,2000.0],["1998-09-17",20.6807,20.8973,20.3559,20.3559,48200.0],["1998-09-18",21.0055,21.0055,20.3559,20.3559,500.0],["1998-09-21",20.3559,20.789,20.3559,20.3559,6000.0],["1998-09-22",20.3559,20.8973,20.3559,20.8973,4900.0],["1998-09-23",20.3559,21.2221,20.3559,21.2221,2000.0],["1998-09-24",21.2221,21.8717,20.789,21.8717,10600.0],["1998-09-25",21.0055,21.7635,21.0055,21.7635,1900.0],["1998-09-28",21.7635,21.7635,21.7635,21.7635,0.0],["1998-09-29",21.2221,21.2221,21.2221,21.2221,2800.0],["1998-09-30",21.2221,21.2221,20.5724,20.5724,11500.0],["1998-10-01",20.3559,21.4386,20.3559,21.4386,8800.0],["1998-10-02",21.6552,21.6552,21.6552,21.6552,1500.0],["1998-10-05",20.5724,20.6807,20.5724,20.6807,75100.0],["1998-10-06",20.3559,20.4642,20.3559,20.3559,4100.0],["1998-10-07",20.3559,20.4641,17.7572,17.7572,22800.0],["1998-10-08",16.891,17.7573,16.891,17.1076,3000.0],["1998-10-09",17.3241,18.2986,17.3241,17.5407,2200.0],["1998-10-12",17.5407,17.5407,17.3241,17.3241,1300.0],["1998-10-13",16.6745,19.4897,16.4579,18.84,23400.0],["1998-10-14",19.9228,19.9228,19.0566,19.0566,1200.0],["1998-10-15",19.0566,19.9228,19.0566,19.0566,800.0],["1998-10-16",19.2731,20.0311,19.2731,19.9228,15500.0],["1998-10-19",20.5724,20.5724,19.4897,20.1393,5000.0],["1998-10-20",19.4897,19.9228,19.4897,19.5979,24000.0],["1998-10-21",20.3559,20.3559,19.4897,20.3559,50700.0],["1998-10-22",20.0311,20.0311,19.9228,19.9228,4900.0],["1998-10-23",20.5724,20.5724,19.9228,20.5724,11500.0],["1998-10-26",21.0055,21.0055,19.9228,21.0055,6200.0],["1998-10-27",21.6552,21.6552,21.6552,21.6552,500.0],["1998-10-28",21.2221,21.6011,21.2221,21.6011,2100.0],["1998-10-29",21.6011,21.6011,21.6011,21.6011,0.0],["1998-10-30",21.2221,21.6552,21.2221,21.6552,2200.0],["1998-11-02",21.2221,21.6552,21.2221,21.5469,4900.0],["1998-11-03",21.6552,21.6552,21.6552,21.6552,700.0],["1998-11-04",21.2221,22.3048,21.2221,21.2221,2100.0],["1998-11-05",21.2221,21.3304,21.2221,21.3304,2600.0],["1998-11-06",21.2221,21.3304,21.2221,21.3304,4500.0],["1998-11-09",21.3304,21.3304,21.3304,21.3304,0.0],["1998-11-10",21.2221,21.2221,21.2221,21.2221,100.0],["1998-11-11",21.2221,21.3304,21.2221,21.2221,8100.0],["1998-11-12",21.2221,21.2221,21.2221,21.2221,400.0],["1998-11-13",21.2221,21.2221,21.2221,21.2221,0.0],["1998-11-16",21.9259,22.0883,21.2221,21.3304,5300.0],["1998-11-17",21.2221,21.3304,20.789,20.789,18600.0],["1998-11-18",21.4386,21.4386,20.789,21.0055,2500.0],["1998-11-19",20.789,20.789,19.9228,20.3559,29500.0],["1998-11-20",20.1393,21.0055,19.4897,19.4897,45900.0],["1998-11-23",19.4897,19.5979,19.2731,19.2731,11800.0],["1998-11-24",19.2731,19.9228,19.2731,19.9228,8700.0],["1998-11-25",19.2731,19.3814,19.2731,19.3814,10300.0],["1998-11-27",19.3814,19.4897,19.3814,19.4897,15000.0],["1998-11-30",20.0852,20.0852,19.3814,19.7062,5500.0],["1998-12-01",19.7062,20.2476,19.7062,20.2476,900.0],["1998-12-02",19.4897,20.031,19.4897,20.031,116400.0],["1998-12-03",19.9228,20.3559,19.4897,20.3559,139800.0],["1998-12-04",19.9228,20.0311,19.9228,19.9228,33100.0],["1998-12-07",19.9228,20.031,19.9228,20.031,51000.0],["1998-12-08",19.9228,21.0055,19.9228,20.6266,10000.0],["1998-12-09",20.5724,21.0055,20.5724,20.8973,46100.0],["1998-12-10",20.8973,21.3304,20.8973,21.1138,20200.0],["1998-12-11",20.8973,21.4386,20.8973,21.4386,15000.0],["1998-12-14",21.0055,21.3304,21.0055,21.3304,1400.0],["1998-12-15",21.4386,21.7635,20.5724,20.5724,13600.0],["1998-12-16",20.5724,20.5724,20.5724,20.5724,0.0],["1998-12-17",20.3559,21.0055,20.2476,20.2476,5400.0],["1998-12-18",20.5724,20.789,19.9228,20.2476,9800.0],["1998-12-21",20.4642,20.4642,17.5407,18.1904,42800.0],["1998-12-22",17.7573,18.1904,15.7,18.1904,132400.0],["1998-12-23",17.3241,18.1904,17.3241,17.5407,39600.0],["1998-12-24",17.5407,18.6235,17.5407,17.5407,2700.0],["1998-12-28",17.5407,18.0279,17.5407,17.649,48500.0],["1998-12-29",17.7572,18.4069,17.7572,17.8655,13300.0],["1998-12-30",17.8655,18.1904,17.7573,18.1904,55400.0],["1998-12-31",18.2445,18.9483,17.8655,18.9483,20900.0],["1999-01-04",18.6235,19.2731,18.6235,19.0566,25100.0],["1999-01-05",19.4897,21.6552,19.4897,20.3559,24300.0],["1999-01-06",20.3559,20.8973,20.031,20.1393,130900.0],["1999-01-07",20.1393,21.2221,20.1393,21.0055,9900.0],["1999-01-08",21.0055,22.8462,20.3559,22.3048,4800.0],["1999-01-11",22.3048,23.6042,22.3048,23.6042,3200.0],["1999-01-12",23.6042,23.929,22.1966,23.929,12700.0],["1999-01-13",23.8207,23.8207,22.7379,22.7379,72800.0],["1999-01-14",22.7379,22.7379,22.7379,22.7379,0.0],["1999-01-15",22.8462,25.2283,22.8462,25.2283,21100.0],["1999-01-19",25.3366,25.7697,25.3366,25.7697,600.0],["1999-01-20",25.9321,26.6359,25.4448,26.3111,70200.0],["1999-01-21",26.4193,26.4193,26.0945,26.0945,3600.0],["1999-01-22",26.4193,26.4193,25.9862,25.9862,2800.0],["1999-01-25",25.9862,26.2028,25.9862,26.2028,1300.0],["1999-01-26",25.9862,26.0945,23.1711,23.929,125600.0],["1999-01-27",23.4959,24.3621,23.4959,24.3621,5400.0],["1999-01-28",24.3621,24.4704,24.3621,24.4704,300.0],["1999-01-29",24.5786,24.5786,24.2538,24.5786,1100.0],["1999-02-01",24.2538,24.5786,24.2538,24.3621,800.0],["1999-02-02",24.3621,24.4704,24.1455,24.2538,21500.0],["1999-02-03",24.1455,24.2538,24.1455,24.2538,5600.0],["1999-02-04",24.4704,24.4704,24.4704,24.4704,1200.0],["1999-02-05",24.4704,25.2283,24.4704,25.2283,41300.0],["1999-02-08",25.0117,25.2283,24.9035,24.9035,63100.0],["1999-02-09",24.9035,25.12,24.9035,25.12,6900.0],["1999-02-10",24.9035,25.0117,24.9035,24.9035,9900.0],["1999-02-11",24.9305,25.2283,24.9305,25.12,3000.0],["1999-02-12",25.12,25.12,24.9035,24.9035,1800.0],["1999-02-16",24.7952,24.9035,24.2538,24.6869,16100.0],["1999-02-17",24.6869,24.6869,24.2538,24.3621,5000.0],["1999-02-18",24.2538,24.3621,24.2538,24.3621,8600.0],["1999-02-19",24.2538,24.4704,24.1455,24.4704,17600.0],["1999-02-22",24.1455,24.5786,24.1455,24.5786,700.0],["1999-02-23",24.2538,24.5786,24.1455,24.2538,3600.0],["1999-02-24",24.1455,24.4704,24.1455,24.4704,11400.0],["1999-02-25",24.1455,24.2538,24.1455,24.2538,22200.0],["1999-02-26",24.1455,24.1455,24.1455,24.1455,900.0],["1999-03-01",24.2538,24.3621,24.0914,24.0914,19900.0],["1999-03-02",23.929,23.929,23.929,23.929,700.0],["1999-03-03",24.4704,24.4704,23.3876,23.8207,5300.0],["1999-03-04",23.3876,23.3876,23.2793,23.2793,1200.0],["1999-03-05",23.3876,23.3876,23.171,23.171,8100.0],["1999-03-08",23.1711,23.1711,22.8462,22.8462,2300.0],["1999-03-09",23.3876,23.3876,22.8462,22.8462,800.0],["1999-03-10",22.8462,23.171,22.7379,22.7379,9700.0],["1999-03-11",22.7379,22.7379,21.8717,21.8717,8600.0],["1999-03-12",21.6552,21.6552,19.4897,19.9228,8400.0],["1999-03-15",19.8145,19.9228,19.8145,19.8145,20100.0],["1999-03-16",20.2476,20.2476,20.0311,20.2476,24000.0],["1999-03-17",20.5724,20.5724,19.9228,20.5724,82800.0],["1999-03-18",20.2476,20.5724,20.2476,20.3559,50800.0],["1999-03-19",20.5724,20.5724,20.2476,20.2476,4100.0],["1999-03-22",20.2476,20.3559,20.2476,20.3559,200.0],["1999-03-23",20.3559,20.3559,20.2476,20.2476,7200.0],["1999-03-24",20.2476,20.3559,20.2476,20.3559,8500.0],["1999-03-25",20.8973,20.8973,20.3559,20.3559,12700.0],["1999-03-26",20.3559,20.3559,20.3559,20.3559,500.0],["1999-03-29",20.3559,20.5724,20.3559,20.5724,1500.0],["1999-03-30",20.3559,20.3559,20.3559,20.3559,300.0],["1999-03-31",20.789,20.8973,20.789,20.8973,9500.0],["1999-04-01",20.789,21.0055,20.789,21.0055,18700.0],["1999-04-05",21.2221,21.6552,21.2221,21.2221,2600.0],["1999-04-06",21.8717,23.3876,21.2221,22.5214,6100.0],["1999-04-07",22.3048,22.5214,22.3048,22.5214,200.0],["1999-04-08",22.3049,22.9545,22.3049,22.4131,2900.0],["1999-04-09",22.3048,22.3048,22.3048,22.3048,1800.0],["1999-04-12",22.3048,22.3048,22.3048,22.3048,3200.0],["1999-04-13",22.3048,22.3048,22.1966,22.1966,800.0],["1999-04-14",22.5214,22.5214,22.5214,22.5214,500.0],["1999-04-15",22.1966,22.1966,22.1966,22.1966,400.0],["1999-04-16",22.1966,22.1966,22.1966,22.1966,300.0],["1999-04-19",22.1966,22.1966,21.5469,21.5469,1300.0],["1999-04-20",21.4386,21.4386,21.4386,21.4386,200.0],["1999-04-21",21.4386,22.1966,21.4386,22.1966,2200.0],["1999-04-22",22.1966,22.1966,22.1966,22.1966,400.0],["1999-04-23",22.1966,22.1966,22.1966,22.1966,0.0],["1999-04-26",22.0883,22.0883,21.6552,21.6552,1300.0],["1999-04-27",21.6552,21.6552,18.6235,19.2731,13400.0],["1999-04-28",19.0566,19.2731,18.9483,19.0566,23600.0],["1999-04-29",19.4897,19.4897,19.0566,19.4897,4300.0],["1999-04-30",19.2731,19.2731,19.0566,19.0566,300.0],["1999-05-03",18.7859,18.7859,18.7859,18.7859,100.0],["1999-05-04",18.6235,18.7317,18.5152,18.5152,22400.0],["1999-05-05",18.5152,18.84,18.5152,18.84,69400.0],["1999-05-06",18.5152,19.4897,18.4069,19.3814,7800.0],["1999-05-07",19.0566,19.4897,19.0566,19.4897,1500.0],["1999-05-10",19.4897,19.4897,18.84,18.84,4900.0],["1999-05-11",19.0566,19.0566,18.6235,18.6235,7600.0],["1999-05-12",19.0566,19.0566,18.6235,18.6235,1400.0],["1999-05-13",18.6235,18.84,18.6235,18.84,10700.0],["1999-05-14",18.4069,18.6235,18.4069,18.5152,2100.0],["1999-05-17",18.6235,18.6235,18.4069,18.5152,900.0],["1999-05-18",18.5423,18.84,18.4611,18.5152,35200.0],["1999-05-19",18.5152,18.6235,17.1076,17.3241,3400.0],["1999-05-20",16.8911,16.8911,15.7,16.4579,2400.0],["1999-05-21",16.6745,17.1888,16.4579,16.891,113100.0],["1999-05-24",16.2414,17.3241,16.2414,16.5662,108900.0],["1999-05-25",16.891,17.1076,16.6745,17.1076,20000.0],["1999-05-26",17.1076,17.1076,15.9707,15.9707,88800.0],["1999-05-27",15.9707,17.7572,15.7,17.7572,171300.0],["1999-05-28",17.7031,18.9483,17.3242,18.9483,183900.0],["1999-06-01",18.4611,19.0566,18.4069,19.0566,43000.0],["1999-06-02",18.9754,19.0566,18.9483,18.9483,15200.0],["1999-06-03",19.0566,19.0566,18.7859,18.7859,16600.0],["1999-06-04",18.4069,18.4069,18.4069,18.4069,100.0],["1999-06-07",18.4069,19.0566,18.4069,18.9483,65600.0],["1999-06-08",19.0566,19.4897,18.4069,19.4897,145000.0],["1999-06-09",19.5979,20.5724,19.5979,20.5183,70700.0],["1999-06-10",20.5724,21.2221,20.3559,21.1138,54800.0],["1999-06-11",21.1679,21.2221,21.1138,21.2221,2700.0],["1999-06-14",21.0055,21.2221,20.789,21.2221,328300.0],["1999-06-15",21.1138,21.3304,21.1138,21.1138,6400.0],["1999-06-16",21.0055,21.0055,21.0055,21.0055,800.0],["1999-06-17",21.1679,21.195,20.6266,20.6266,78600.0],["1999-06-18",20.7078,20.789,20.6807,20.789,18100.0],["1999-06-21",20.7348,20.789,20.7348,20.789,13000.0],["1999-06-22",20.6807,20.6807,20.6807,20.6807,3100.0],["1999-06-23",20.3559,20.4642,20.1393,20.2476,27800.0],["1999-06-24",20.3017,20.3017,20.1393,20.1393,13800.0],["1999-06-25",20.1393,20.41,17.9738,18.6235,190400.0],["1999-06-28",18.7317,19.4897,18.7317,18.9483,56800.0],["1999-06-29",19.0566,19.0566,18.9483,18.9483,39600.0],["1999-06-30",19.0566,21.98,18.9483,21.7093,310300.0],["1999-07-01",21.7093,21.7635,20.0311,20.6807,65200.0],["1999-07-02",20.6807,20.8973,20.1393,20.4642,27300.0],["1999-07-06",20.6266,22.3048,20.5183,21.98,37000.0],["1999-07-07",21.6552,21.7635,21.0055,21.0055,31900.0],["1999-07-08",21.3304,21.3304,20.789,20.789,23200.0],["1999-07-09",21.0055,21.0055,20.789,21.0055,23300.0],["1999-07-12",21.0055,21.2221,21.0055,21.1138,21500.0],["1999-07-13",21.0597,21.0597,20.8973,20.8973,73400.0],["1999-07-14",21.0055,21.3304,20.789,20.789,14600.0],["1999-07-15",21.1138,21.1138,20.8431,21.0055,73500.0],["1999-07-16",21.0055,21.0597,20.789,21.0055,117700.0],["1999-07-19",21.0597,21.4386,21.0597,21.2221,12100.0],["1999-07-20",21.1138,23.4959,21.1138,21.2221,91300.0],["1999-07-21",21.4928,21.6552,21.4928,21.5469,33700.0],["1999-07-22",21.7635,21.8717,21.4386,21.6552,41300.0],["1999-07-23",21.8717,22.5214,21.6552,22.5214,14100.0],["1999-07-26",22.3048,23.3741,22.3048,22.9545,3100.0],["1999-07-27",22.9545,24.1997,22.9545,24.1997,8100.0],["1999-07-28",23.6042,23.929,23.6042,23.929,9100.0],["1999-07-29",23.6042,23.6042,23.6042,23.6042,700.0],["1999-07-30",24.2538,25.2283,24.2538,24.5786,34700.0],["1999-08-02",24.5786,24.5786,24.5786,24.5786,0.0],["1999-08-03",25.4449,25.6614,23.4959,23.4959,17100.0],["1999-08-04",23.4959,23.8207,21.6552,21.6552,16100.0],["1999-08-05",21.7635,21.7635,21.7635,21.7635,1300.0],["1999-08-06",22.0883,23.2252,22.0883,22.9545,6500.0],["1999-08-09",23.0628,23.1169,23.0628,23.1169,700.0],["1999-08-10",23.0628,23.1169,22.8462,23.1169,1200.0],["1999-08-11",23.0086,24.4704,23.0086,24.3621,6300.0],["1999-08-12",23.6042,25.12,23.6042,24.2538,33300.0],["1999-08-13",24.4704,24.7952,24.4704,24.5245,13800.0],["1999-08-16",24.5786,24.5786,24.4704,24.4704,2500.0],["1999-08-17",24.7952,25.3366,24.7952,25.2283,7900.0],["1999-08-18",24.7952,24.7952,24.3621,24.3621,17700.0],["1999-08-19",24.3621,24.5786,24.3621,24.5786,300.0],["1999-08-20",24.3621,24.3621,24.3621,24.3621,700.0],["1999-08-23",24.3621,24.3621,24.3621,24.3621,700.0],["1999-08-24",24.3621,24.4704,24.3621,24.3621,6000.0],["1999-08-25",24.3621,24.3621,24.2538,24.2538,3200.0],["1999-08-26",24.0373,24.1997,22.5214,22.6297,18700.0],["1999-08-27",22.9545,22.9545,22.3048,22.3048,1700.0],["1999-08-30",22.1424,22.1424,20.2476,20.2476,10700.0],["1999-08-31",20.2476,21.1138,20.1393,21.0055,16200.0],["1999-09-01",21.0055,21.0055,21.0055,21.0055,0.0],["1999-09-02",20.9514,21.0055,20.9514,21.0055,600.0],["1999-09-03",21.6552,22.0883,21.6552,21.6552,3200.0],["1999-09-07",21.6552,22.0883,21.6552,22.0883,900.0],["1999-09-08",21.2221,22.738,21.2221,22.0883,3700.0],["1999-09-09",22.3049,22.6297,22.0883,22.4131,3100.0],["1999-09-10",22.6297,22.9545,22.6297,22.9545,900.0],["1999-09-13",22.9545,23.2252,22.5755,23.2252,1100.0],["1999-09-14",23.2252,23.2252,23.2252,23.2252,0.0],["1999-09-15",23.3876,23.3876,22.9545,22.9545,1900.0],["1999-09-16",23.0628,23.0628,22.4131,22.4131,2300.0],["1999-09-17",22.765,22.765,22.4131,22.5214,2800.0],["1999-09-20",22.4131,22.4131,22.4131,22.4131,300.0],["1999-09-21",22.4131,22.5214,22.4131,22.5214,5300.0],["1999-09-22",22.9545,22.9545,22.738,22.8462,48400.0],["1999-09-23",22.5214,23.3876,22.5214,23.3876,97200.0],["1999-09-24",23.4959,23.8207,23.4417,23.8207,16000.0],["1999-09-27",23.8207,23.8207,23.55,23.6042,14400.0],["1999-09-28",23.6042,23.6042,22.8462,23.2252,18400.0],["1999-09-29",23.4959,23.8748,23.4959,23.6042,64700.0],["1999-09-30",23.7666,24.5786,23.6583,24.1455,98500.0],["1999-10-01",23.9831,26.4193,23.9831,25.6614,19400.0],["1999-10-04",25.5531,25.5531,25.1742,25.1742,5100.0],["1999-10-05",25.3366,25.499,24.3621,24.3621,8700.0],["1999-10-06",24.6328,24.9035,24.6328,24.6869,1300.0],["1999-10-07",24.4704,25.5531,24.3621,25.0117,22800.0],["1999-10-08",24.8493,24.8493,24.6869,24.6869,26400.0],["1999-10-11",24.5786,24.5786,24.5786,24.5786,500.0],["1999-10-12",24.6869,24.6869,23.8207,23.8207,5400.0],["1999-10-13",23.3876,23.3876,21.98,21.98,11500.0],["1999-10-14",21.5469,22.0883,20.8431,21.8717,676800.0],["1999-10-15",21.8717,21.98,20.4642,21.2762,76000.0],["1999-10-18",20.5724,20.8973,20.3559,20.5724,91800.0],["1999-10-19",20.8973,21.1138,20.3559,20.3559,32100.0],["1999-10-20",20.3559,21.7093,20.3559,21.6552,71700.0],["1999-10-21",21.6552,22.7379,20.789,22.5214,38900.0],["1999-10-22",22.4131,22.6297,21.2221,22.1966,81300.0],["1999-10-25",22.0883,22.7379,22.0883,22.2778,17300.0],["1999-10-26",22.0883,22.5214,22.0883,22.5214,11200.0],["1999-10-27",22.7379,22.8462,22.1424,22.7379,49600.0],["1999-10-28",22.8462,22.8462,21.7635,22.0883,36900.0],["1999-10-29",22.1966,22.4131,21.8176,21.8717,103200.0],["1999-11-01",21.8717,22.0883,21.6552,21.98,41300.0],["1999-11-02",21.8717,22.0883,21.8717,22.0883,8900.0],["1999-11-03",21.6552,22.0883,21.6552,21.7635,17900.0],["1999-11-04",21.7635,22.6297,21.7635,21.98,19600.0],["1999-11-05",21.98,22.1966,21.7635,22.0883,12000.0],["1999-11-08",21.98,22.1966,21.7635,21.7635,16500.0],["1999-11-09",21.7635,22.0883,21.7635,21.8176,23200.0],["1999-11-10",21.7635,22.5214,21.7635,22.3048,56000.0],["1999-11-11",21.8717,22.0883,21.8717,21.8717,8600.0],["1999-11-12",21.8717,22.4131,21.7635,21.7635,26400.0],["1999-11-15",21.7635,22.0883,21.7635,22.0883,26600.0],["1999-11-16",21.9259,23.929,21.9259,23.4959,29600.0],["1999-11-17",23.4959,23.4959,22.9545,23.1169,13300.0],["1999-11-18",22.9545,23.3876,22.9545,23.2793,27900.0],["1999-11-19",22.9545,27.7186,22.9545,27.069,66900.0],["1999-11-22",26.4193,31.9414,26.4193,27.1773,110000.0],["1999-11-23",27.3938,28.8014,25.2283,28.5848,51000.0],["1999-11-24",27.7186,29.6676,27.7186,28.8014,33800.0],["1999-11-26",28.3683,28.3683,25.9862,27.069,4200.0],["1999-11-29",26.7442,28.5849,25.6614,25.9862,20400.0],["1999-11-30",26.4193,26.8524,25.7697,26.2028,32000.0],["1999-12-01",26.5276,26.6359,25.9862,26.2028,16200.0],["1999-12-02",25.9862,25.9862,25.4448,25.4448,14400.0],["1999-12-03",25.4448,26.0133,25.4448,25.9321,25100.0],["1999-12-06",25.7155,26.2028,24.2538,25.12,14900.0],["1999-12-07",25.2283,25.5531,24.0373,24.0373,61000.0],["1999-12-08",24.9035,25.0117,23.7124,25.0117,14400.0],["1999-12-09",25.1606,26.2028,24.0373,25.3366,82800.0],["1999-12-10",25.5531,30.5203,25.5531,27.2855,108600.0],["1999-12-13",25.9862,27.3938,25.9862,26.6359,100500.0],["1999-12-14",26.6359,27.5021,26.3111,26.4193,36700.0],["1999-12-15",26.4193,26.5817,25.7832,25.8779,69100.0],["1999-12-16",25.7697,25.9862,25.7697,25.8779,7700.0],["1999-12-17",25.9862,26.0945,25.7697,25.9321,46600.0],["1999-12-20",25.9862,26.0404,25.9321,26.0404,1600.0],["1999-12-21",26.0945,26.0945,24.7952,24.7952,198300.0],["1999-12-22",25.12,25.7697,24.6869,24.9035,58600.0],["1999-12-23",25.9862,27.5021,25.9862,27.5021,15900.0],["1999-12-27",26.5276,27.7186,26.5276,26.9607,19500.0],["1999-12-28",26.7442,26.8524,26.4193,26.8524,12600.0],["1999-12-29",26.8524,28.4766,26.6359,27.5021,12700.0],["1999-12-30",28.5848,28.5848,28.1517,28.5848,16100.0],["1999-12-31",28.3683,29.018,28.0435,29.018,7600.0],["2000-01-03",29.018,29.018,26.8524,27.1773,36300.0],["2000-01-04",26.6359,26.6359,25.5531,25.7697,25600.0],["2000-01-05",25.5531,26.4193,23.7666,25.5531,38400.0],["2000-01-06",25.12,26.2028,25.12,26.2028,18500.0],["2000-01-07",26.2028,26.2028,24.6869,26.2028,32700.0],["2000-01-10",24.6869,24.6869,23.0628,24.3621,38000.0],["2000-01-11",24.2538,24.2538,22.3048,22.8462,9900.0],["2000-01-12",22.7379,22.8462,22.0883,22.5214,120200.0],["2000-01-13",22.0883,24.0373,22.0883,24.0373,4600.0],["2000-01-14",23.3876,23.8207,23.3876,23.6042,186800.0],["2000-01-18",23.2252,26.2028,23.2252,25.9862,17400.0],["2000-01-19",25.2283,26.2028,25.2283,25.9862,90900.0],["2000-01-20",25.5531,26.3111,25.5531,25.9862,120700.0],["2000-01-21",26.0133,26.0945,25.7697,25.8779,38700.0],["2000-01-24",25.7697,28.6931,25.7697,26.6359,31300.0],["2000-01-25",26.6359,26.8524,24.6869,24.9035,18800.0],["2000-01-26",24.6869,25.9862,24.6869,25.9862,7900.0],["2000-01-27",25.6614,26.4193,25.6614,26.2028,11400.0],["2000-01-28",25.5531,25.8238,25.5531,25.7697,4100.0],["2000-01-31",25.8779,26.2028,25.7697,26.2028,30000.0],["2000-02-01",25.8779,26.8524,25.5531,26.7442,46400.0],["2000-02-02",25.9862,26.8524,25.9862,25.9862,28100.0],["2000-02-03",26.8524,26.8524,26.7442,26.8524,6300.0],["2000-02-04",26.3111,27.2855,26.3111,27.069,52800.0],["2000-02-07",27.069,27.2855,27.069,27.2314,37300.0],["2000-02-08",27.1773,27.2855,26.8524,26.9607,9500.0],["2000-02-09",26.8524,27.2855,26.8524,26.9607,4100.0],["2000-02-10",26.8524,27.069,26.8524,26.8524,2500.0],["2000-02-11",27.1231,27.1231,26.8524,26.9607,48300.0],["2000-02-14",26.9066,27.2855,26.8524,27.2855,32400.0],["2000-02-15",26.8524,27.2855,26.8524,27.069,44900.0],["2000-02-16",27.1773,27.1773,26.8524,27.1231,8000.0],["2000-02-17",26.8524,27.5021,25.9862,26.0945,39400.0],["2000-02-18",26.5276,26.5276,25.6614,25.7697,38700.0],["2000-02-22",25.6614,25.7155,24.9035,25.4448,69900.0],["2000-02-23",25.3366,25.3366,24.6869,24.6869,1100.0],["2000-02-24",24.6869,25.3366,24.6869,24.7411,33700.0],["2000-02-25",24.6869,25.2283,24.0373,24.5786,83800.0],["2000-02-28",24.9035,25.6614,24.2538,24.7952,47500.0],["2000-02-29",24.3621,24.6869,23.2252,23.7124,21000.0],["2000-03-01",24.3621,24.3621,22.7379,22.9545,26400.0],["2000-03-02",22.7379,23.7124,22.6297,23.3876,7200.0],["2000-03-03",23.7124,24.0373,23.7124,24.0373,200.0],["2000-03-06",24.0373,24.9035,24.0373,24.9035,2900.0],["2000-03-07",24.6869,24.9035,24.2538,24.9035,14300.0],["2000-03-08",24.9035,24.9035,24.6328,24.9035,2700.0],["2000-03-09",24.6869,25.2283,24.6869,25.0659,12500.0],["2000-03-10",24.3621,25.2283,24.3621,24.7952,50300.0],["2000-03-13",24.8493,25.12,24.7952,24.7952,28000.0],["2000-03-14",24.9035,25.0117,21.6552,22.0883,99200.0],["2000-03-15",21.7093,21.7093,18.7317,18.7317,42600.0],["2000-03-16",18.7317,18.9483,17.3241,17.7572,74400.0],["2000-03-17",17.1617,18.6776,17.1617,18.5152,132800.0],["2000-03-20",18.5693,18.5693,17.3242,17.3783,217900.0],["2000-03-21",17.5948,17.9738,17.3242,17.9197,164200.0],["2000-03-22",17.7031,17.9738,17.649,17.9738,33600.0],["2000-03-23",17.7031,17.9738,17.7031,17.7572,83800.0],["2000-03-24",17.7031,17.9738,17.649,17.7572,66600.0],["2000-03-27",17.8655,17.9738,17.7572,17.7572,49000.0],["2000-03-28",17.9197,17.9197,17.0535,17.27,156100.0],["2000-03-29",17.3242,17.4324,16.9993,17.1076,127700.0],["2000-03-30",17.3242,17.3242,16.3497,16.3497,106700.0],["2000-03-31",16.5392,16.8369,16.4579,16.8369,24200.0],["2000-04-03",16.4579,16.891,16.4579,16.6745,90900.0],["2000-04-04",16.6204,17.0535,16.5662,16.7286,147600.0],["2000-04-05",17.0535,17.0535,16.5121,16.5121,48200.0],["2000-04-06",16.8369,16.8369,16.4038,16.7828,48000.0],["2000-04-07",16.7828,16.7828,16.1331,16.1331,59600.0],["2000-04-10",16.1873,16.2955,14.509,14.5631,38500.0],["2000-04-11",14.5631,14.7797,13.6428,14.1841,20700.0],["2000-04-12",14.1841,14.1841,12.9931,12.9931,178400.0],["2000-04-13",12.8848,13.4262,12.8848,12.939,168400.0],["2000-04-14",12.939,13.1555,10.611,11.2607,38300.0],["2000-04-17",10.9359,12.1269,10.7735,11.6938,45400.0],["2000-04-18",12.1269,12.8848,11.7479,12.7766,152600.0],["2000-04-19",12.8307,13.4262,12.7766,13.1014,96600.0],["2000-04-20",13.3721,14.8879,13.3179,14.8879,15000.0],["2000-04-24",15.1586,16.2414,15.1586,15.3752,24100.0],["2000-04-25",15.9707,17.1076,15.9707,17.1076,1800.0],["2000-04-26",18.0279,18.0821,17.7031,17.7031,35500.0],["2000-04-27",17.4866,17.5407,17.3242,17.4324,5400.0],["2000-04-28",17.4324,17.8114,16.8369,17.5948,22900.0],["2000-05-01",17.5407,17.8655,16.8369,17.1617,37200.0],["2000-05-02",17.2159,17.3242,17.0535,17.2159,14700.0],["2000-05-03",16.9993,16.9993,15.7,15.7,3800.0],["2000-05-04",15.5376,16.0248,15.5376,16.0248,66900.0],["2000-05-05",15.9707,15.9707,15.9166,15.9166,11200.0],["2000-05-08",15.9166,16.0248,15.7542,16.0248,14900.0],["2000-05-09",15.8083,15.9166,15.0504,15.1586,40600.0],["2000-05-10",15.0504,15.4835,14.6714,15.2669,97400.0],["2000-05-11",15.3752,15.4835,15.0504,15.0504,14300.0],["2000-05-12",15.4835,16.4579,15.4835,15.7542,14600.0],["2000-05-15",16.2414,16.7286,15.7542,16.6204,18300.0],["2000-05-16",16.5662,16.5662,16.1873,16.5662,40100.0],["2000-05-17",16.2414,16.4579,16.2414,16.3497,72300.0],["2000-05-18",16.3497,16.5121,16.2549,16.2955,8100.0],["2000-05-19",16.3497,16.4579,16.1873,16.1873,27600.0],["2000-05-22",16.1873,16.2414,15.3752,15.9707,30000.0],["2000-05-23",15.4835,15.5376,15.321,15.321,13200.0],["2000-05-24",15.321,15.4293,15.2669,15.4293,27300.0],["2000-05-25",15.4293,15.4293,15.321,15.4293,7700.0],["2000-05-26",15.3752,15.3752,15.3752,15.3752,700.0],["2000-05-30",15.3752,15.4835,15.3752,15.4835,21100.0],["2000-05-31",15.4835,15.5917,15.3752,15.4835,22600.0],["2000-06-01",15.5917,16.0248,15.4835,15.5376,2800.0],["2000-06-02",15.4293,17.7572,15.4293,17.7572,17600.0],["2000-06-05",17.9197,19.0566,17.6761,19.0566,19300.0],["2000-06-06",17.7573,18.3528,17.1076,17.2159,138500.0],["2000-06-07",17.7573,17.7573,16.4579,17.1076,37400.0],["2000-06-08",16.9993,16.9993,16.6745,16.6745,22100.0],["2000-06-09",16.6745,16.6745,14.1841,14.6714,63800.0],["2000-06-12",14.7255,16.6745,14.509,15.7,68700.0],["2000-06-13",15.6459,16.6204,15.3752,15.3752,24700.0],["2000-06-14",15.4835,15.4835,13.9135,14.509,171500.0],["2000-06-15",14.509,14.509,14.0217,14.0217,21600.0],["2000-06-16",14.509,14.509,14.0759,14.0759,24000.0],["2000-06-19",14.0759,14.2924,14.0759,14.2924,14700.0],["2000-06-20",14.2924,14.8338,14.0759,14.4007,39900.0],["2000-06-21",14.8203,14.8338,14.0759,14.5631,54100.0],["2000-06-22",14.8338,14.9421,14.1841,14.1841,37800.0],["2000-06-23",14.2383,14.6714,14.1841,14.2383,20300.0],["2000-06-26",14.2924,15.4293,14.1841,15.2669,49200.0],["2000-06-27",15.2128,15.2669,13.8052,14.13,197800.0],["2000-06-28",14.2924,14.2924,13.2097,13.4804,44500.0],["2000-06-29",13.4804,13.6428,10.0155,12.6683,81500.0],["2000-06-30",12.0186,16.3497,11.4772,15.2669,468200.0],["2000-07-03",15.5917,15.5917,12.8848,13.1014,29900.0],["2000-07-05",13.8593,13.9676,13.1014,13.4262,14800.0],["2000-07-06",13.8593,13.8593,12.7766,12.9931,16200.0],["2000-07-07",12.9931,13.5345,12.8848,12.8848,49500.0],["2000-07-10",12.8848,13.3179,12.8848,13.1285,3200.0],["2000-07-11",13.0743,13.2097,12.9931,13.2097,21400.0],["2000-07-12",12.9931,13.1014,12.0186,12.0322,24600.0],["2000-07-13",12.9931,12.9931,12.0186,12.6683,900.0],["2000-07-14",12.7766,12.9931,12.5059,12.5059,3800.0],["2000-07-17",13.1014,13.1014,11.6938,11.6938,48100.0],["2000-07-18",12.0186,12.0186,10.5028,10.9359,77000.0],["2000-07-19",10.9359,11.0441,10.4486,10.4486,47400.0],["2000-07-20",10.5569,11.0441,10.5569,10.8276,40800.0],["2000-07-21",10.7193,10.8276,10.7193,10.7193,21200.0],["2000-07-24",10.8276,10.8276,10.3945,10.3945,23100.0],["2000-07-25",10.3945,10.611,10.3945,10.3945,41800.0],["2000-07-26",10.3945,10.3945,10.3268,10.3945,3300.0],["2000-07-27",10.5569,10.7735,10.5028,10.7193,33500.0],["2000-07-28",10.2862,10.8276,10.2862,10.5028,87700.0],["2000-07-31",10.611,10.8276,10.4486,10.7193,124400.0],["2000-08-01",10.8276,10.9359,10.5028,10.5028,16300.0],["2000-08-02",10.5028,10.611,10.2862,10.3945,8100.0],["2000-08-03",10.9359,10.9359,10.611,10.7193,14600.0],["2000-08-04",10.7193,10.7193,9.9614,9.9614,20200.0],["2000-08-07",9.9614,10.7193,9.9614,10.7193,16900.0],["2000-08-08",10.8276,10.8276,10.1238,10.1238,17300.0],["2000-08-09",10.3945,10.3945,10.2862,10.3945,12900.0],["2000-08-10",10.1779,10.1779,9.9614,10.0155,3000.0],["2000-08-11",9.9614,10.3404,9.9614,10.1779,5800.0],["2000-08-14",10.4757,10.5028,10.1779,10.1779,53500.0],["2000-08-15",10.2862,10.2862,9.9614,10.2862,29200.0],["2000-08-16",9.9614,10.3404,9.9614,10.3404,7300.0],["2000-08-17",10.3404,10.3945,10.0155,10.2862,17000.0],["2000-08-18",10.2321,10.3945,10.0155,10.1779,57000.0],["2000-08-21",10.1779,10.2862,9.9614,10.1238,8000.0],["2000-08-22",10.0155,10.2862,10.0155,10.2862,12700.0],["2000-08-23",10.2862,10.2862,10.0155,10.0155,25000.0],["2000-08-24",10.1779,10.1779,9.6907,9.6907,52200.0],["2000-08-25",10.1238,10.1238,9.42,9.6366,82100.0],["2000-08-28",10.0697,10.0697,9.7448,9.8531,5800.0],["2000-08-29",9.8531,9.9614,9.42,9.5283,34600.0],["2000-08-30",9.5283,9.5283,9.42,9.42,30300.0],["2000-08-31",9.7448,9.7448,9.42,9.7448,71600.0],["2000-09-01",9.7448,9.8531,9.5283,9.799,15700.0],["2000-09-05",9.8531,9.8531,9.4741,9.5283,39400.0],["2000-09-06",9.5824,9.6366,9.5012,9.5283,25900.0],["2000-09-07",9.3117,9.5283,9.2035,9.2035,150100.0],["2000-09-08",9.5283,9.5283,9.2576,9.3117,113300.0],["2000-09-11",9.5283,9.5283,9.1087,9.2576,47700.0],["2000-09-12",9.2576,9.42,9.0952,9.42,4200.0],["2000-09-13",9.42,9.5824,9.3659,9.5824,13800.0],["2000-09-14",9.5824,10.3945,9.5283,10.0697,51200.0],["2000-09-15",10.3945,10.7735,10.2321,10.5298,37600.0],["2000-09-18",11.5585,11.6397,10.7193,10.8817,41200.0],["2000-09-19",10.5028,11.369,10.3945,11.2607,22900.0],["2000-09-20",11.0441,11.369,10.8276,11.3419,15100.0],["2000-09-21",11.1524,11.6938,11.1524,11.6938,7600.0],["2000-09-22",11.2066,11.5314,11.2066,11.5043,800.0],["2000-09-25",11.6938,12.9931,11.4773,12.9931,50100.0],["2000-09-26",12.56,12.9931,11.0441,11.0441,110000.0],["2000-09-27",11.1524,11.1795,10.611,11.0441,21700.0],["2000-09-28",10.611,10.8817,10.3945,10.5028,90700.0],["2000-09-29",10.7193,10.7193,10.2862,10.5028,600.0],["2000-10-02",10.5569,10.5569,10.1238,10.3404,5800.0],["2000-10-03",10.2862,10.2862,10.0155,10.1779,3100.0],["2000-10-04",10.0155,10.5569,9.42,9.7448,305000.0],["2000-10-05",9.5824,9.596,9.5824,9.596,3800.0],["2000-10-06",9.5824,9.5824,8.7703,8.8786,22700.0],["2000-10-09",8.8786,9.42,8.6621,9.42,30700.0],["2000-10-10",9.5283,9.6366,9.0952,9.5283,8000.0],["2000-10-11",9.6366,9.8531,9.42,9.799,5700.0],["2000-10-12",9.5283,9.6366,9.3659,9.3659,10200.0],["2000-10-13",9.0952,9.6366,9.0952,9.5824,2900.0],["2000-10-16",9.6366,10.0697,9.6366,9.7448,3800.0],["2000-10-17",9.9614,9.9614,9.9614,9.9614,5900.0],["2000-10-18",9.5283,9.5283,9.5283,9.5283,200.0],["2000-10-19",9.7448,9.7448,9.5283,9.5283,1200.0],["2000-10-20",9.7448,9.7448,9.5283,9.5283,9400.0],["2000-10-23",9.7448,9.799,9.0952,9.42,8700.0],["2000-10-24",9.42,9.5283,9.0952,9.3117,26200.0],["2000-10-25",9.3117,9.7448,9.0952,9.5283,7800.0],["2000-10-26",9.9614,9.9614,9.0952,9.8531,4700.0],["2000-10-27",9.3659,9.3659,9.0952,9.3117,29500.0],["2000-10-30",9.42,9.42,9.2035,9.3117,28600.0],["2000-10-31",9.3117,9.6366,9.2576,9.6366,10900.0],["2000-11-01",9.9614,9.9614,9.5283,9.9614,1100.0],["2000-11-02",9.9614,11.2066,9.9614,11.2066,25000.0],["2000-11-03",10.99,11.2607,10.6652,11.2607,11700.0],["2000-11-06",10.7735,10.7735,10.3945,10.3945,20300.0],["2000-11-07",10.9359,10.9359,10.2862,10.2862,600.0],["2000-11-08",10.2862,10.2862,10.1779,10.1779,700.0],["2000-11-09",10.2862,10.3945,10.0697,10.0697,100900.0],["2000-11-10",10.1238,10.1238,9.7448,9.7448,269800.0],["2000-11-13",9.7448,9.7448,9.3117,9.42,8500.0],["2000-11-14",9.6366,9.6366,9.42,9.42,61700.0],["2000-11-15",9.6366,9.6366,9.5283,9.5283,3600.0],["2000-11-16",9.5283,9.6366,8.8786,9.041,123700.0],["2000-11-17",9.2035,9.2035,9.0952,9.2035,101400.0],["2000-11-20",9.2035,9.2035,9.0952,9.2035,7600.0],["2000-11-21",9.0952,9.0952,8.6621,8.8786,17600.0],["2000-11-22",8.9328,8.9328,8.5538,8.6621,16900.0],["2000-11-24",9.2035,9.2035,9.2035,9.2035,100.0],["2000-11-27",8.7704,9.2035,8.4455,8.7162,25400.0],["2000-11-28",8.7704,8.7704,8.7162,8.7162,5600.0],["2000-11-29",8.7704,8.7704,8.4455,8.4455,5400.0],["2000-11-30",8.4455,8.4455,8.0124,8.0124,3400.0],["2000-12-01",8.3372,8.3372,8.1207,8.1207,7300.0],["2000-12-04",8.0124,8.0124,7.3086,7.3628,13000.0],["2000-12-05",7.2545,7.3628,6.9838,7.0379,94200.0],["2000-12-06",7.0379,7.0379,6.8485,6.8485,64300.0],["2000-12-07",6.8755,7.3628,6.8214,7.3628,138300.0],["2000-12-08",7.3086,8.6621,6.9297,7.471,25100.0],["2000-12-11",7.2545,7.6876,7.2545,7.3628,156600.0],["2000-12-12",7.3628,7.7959,6.9297,7.3628,135300.0],["2000-12-13",7.7959,7.7959,7.471,7.7417,14600.0],["2000-12-14",7.7959,8.3372,7.3628,7.7959,25600.0],["2000-12-15",7.9041,8.3373,7.9041,8.229,6200.0],["2000-12-18",8.3372,8.7704,7.471,8.0124,28000.0],["2000-12-19",8.0124,8.0124,8.0124,8.0124,1800.0],["2000-12-20",8.0124,8.1748,7.7959,7.9583,48700.0],["2000-12-21",7.85,8.3372,7.7959,7.85,73000.0],["2000-12-22",7.7959,8.0124,7.7959,7.9583,25000.0],["2000-12-26",7.85,7.85,7.85,7.85,6900.0],["2000-12-27",8.0124,8.1207,7.9041,7.9041,3300.0],["2000-12-28",7.7959,8.9869,7.6876,8.9869,11100.0],["2000-12-29",8.9869,8.9869,8.1207,8.9328,12300.0],["2001-01-02",8.9869,8.9869,8.4455,8.4455,1100.0],["2001-01-03",8.4455,8.8786,8.4455,8.8786,2900.0],["2001-01-04",8.8786,9.0952,8.8786,9.0952,4000.0],["2001-01-05",9.0952,9.0952,9.0952,9.0952,1600.0],["2001-01-08",8.8786,9.1899,8.6621,8.8786,21700.0],["2001-01-09",7.1462,7.9041,7.1462,7.7417,52300.0],["2001-01-10",7.5252,7.7959,7.3628,7.3628,101800.0],["2001-01-11",7.2545,7.471,7.2545,7.2545,29200.0],["2001-01-12",7.3086,7.5793,7.2545,7.5252,164400.0],["2001-01-16",7.5252,7.5793,7.4169,7.4169,53500.0],["2001-01-17",7.5793,7.5793,7.471,7.5793,31800.0],["2001-01-18",7.5793,7.5793,7.4981,7.4981,14300.0],["2001-01-19",7.5793,7.5793,7.471,7.5793,39300.0],["2001-01-22",7.6876,7.7959,7.5793,7.6876,19100.0],["2001-01-23",7.6876,7.6876,7.5793,7.5793,8000.0],["2001-01-24",7.6335,8.0124,7.5252,7.9041,160100.0],["2001-01-25",7.9041,7.9041,7.7959,7.9041,22400.0],["2001-01-26",7.8771,8.0124,7.2004,7.5793,25900.0],["2001-01-29",7.7959,7.7959,7.2545,7.2545,18500.0],["2001-01-30",7.471,7.6876,7.471,7.6064,10000.0],["2001-01-31",7.5252,7.5793,7.0379,7.0921,68900.0],["2001-02-01",7.3628,7.471,7.2545,7.3628,11200.0],["2001-02-02",7.2003,7.5793,7.2003,7.471,72900.0],["2001-02-05",7.6876,7.6876,7.5252,7.5252,23200.0],["2001-02-06",7.6876,7.7417,7.5793,7.5793,73900.0],["2001-02-07",7.6335,7.9041,7.6335,7.9041,37600.0],["2001-02-08",7.9041,8.0124,6.28,8.0124,27200.0],["2001-02-09",7.7959,7.9041,7.7959,7.9041,55000.0],["2001-02-12",8.0124,8.229,7.9041,7.9041,31000.0],["2001-02-13",7.9177,8.0666,7.6876,7.7417,6500.0],["2001-02-14",7.7417,7.9041,7.6335,7.6335,4700.0],["2001-02-15",7.6876,8.0666,7.6876,7.6876,5700.0],["2001-02-16",8.0124,8.0124,7.6605,7.6605,4200.0],["2001-02-20",8.0124,8.0124,6.9297,6.9297,82300.0],["2001-02-21",7.1462,7.1462,7.0921,7.0921,5400.0],["2001-02-22",7.471,7.471,7.0921,7.3086,15400.0],["2001-02-23",7.3628,7.3628,6.9297,7.3628,10400.0],["2001-02-26",7.3628,7.3628,7.0379,7.0921,5800.0],["2001-02-27",7.0921,7.0921,6.9838,7.0379,9900.0],["2001-02-28",6.9838,6.9838,6.8755,6.9297,26000.0],["2001-03-01",6.9297,7.1191,6.8214,7.1191,29800.0],["2001-03-02",6.7131,7.3086,6.7131,7.2274,3800.0],["2001-03-05",7.3628,7.6876,7.2004,7.3086,7000.0],["2001-03-06",7.7959,7.7959,7.3628,7.6876,2700.0],["2001-03-07",7.3628,7.6876,7.3628,7.6876,1900.0],["2001-03-08",7.6876,7.7417,7.5252,7.7147,2900.0],["2001-03-09",7.6335,7.7147,7.3898,7.3898,2000.0],["2001-03-12",7.5252,7.6335,7.4981,7.4981,4800.0],["2001-03-13",7.4981,7.9041,7.4981,7.9041,9100.0],["2001-03-14",7.7688,8.1748,7.7688,8.0666,16100.0],["2001-03-15",7.9177,8.4455,7.9041,8.229,11200.0],["2001-03-16",8.1748,8.1748,8.0124,8.1207,19800.0],["2001-03-19",8.0395,8.1748,8.0124,8.0124,3400.0],["2001-03-20",8.0124,8.0124,8.0124,8.0124,3800.0],["2001-03-21",8.0936,8.1748,8.0124,8.0124,7900.0],["2001-03-22",8.0124,8.1748,8.0124,8.1748,12100.0],["2001-03-23",8.2019,8.7704,8.1748,8.1748,10000.0],["2001-03-26",8.2831,8.5538,8.2019,8.229,2100.0],["2001-03-27",8.2019,8.4455,8.1748,8.229,1100.0],["2001-03-28",8.2019,8.4997,8.2019,8.229,1100.0],["2001-03-29",8.229,8.4997,8.229,8.3102,2900.0],["2001-03-30",8.4997,8.9869,8.3372,8.9869,20200.0],["2001-04-02",8.9598,8.9869,8.6621,8.9869,6200.0],["2001-04-03",9.0816,9.0952,8.6621,8.8786,8100.0],["2001-04-04",8.8786,9.3117,8.7162,9.3117,9300.0],["2001-04-05",9.0952,9.0952,8.8245,8.9869,4200.0],["2001-04-06",8.9869,8.9869,8.7703,8.7703,800.0],["2001-04-09",8.7054,8.7054,8.6188,8.6188,3100.0],["2001-04-10",8.6794,8.7314,8.6188,8.6621,6200.0],["2001-04-11",8.6447,8.6621,8.6188,8.6621,2800.0],["2001-04-12",8.6188,8.6621,8.5755,8.6621,8800.0],["2001-04-16",8.5321,8.5321,8.4888,8.5321,2300.0],["2001-04-17",8.5062,8.5581,8.4888,8.5581,6800.0],["2001-04-18",8.5321,8.5755,8.5321,8.5755,13000.0],["2001-04-19",8.5755,8.6967,8.5755,8.6967,7900.0],["2001-04-20",8.6448,8.7054,8.6448,8.6967,2300.0],["2001-04-23",8.6274,8.6621,8.6188,8.6621,3700.0],["2001-04-24",8.7054,8.7487,8.6621,8.6621,2700.0],["2001-04-25",8.7487,8.7487,8.7487,8.7487,200.0],["2001-04-26",8.7487,9.0519,8.7487,8.8353,3400.0],["2001-04-27",8.9219,9.0086,8.9219,8.9739,33900.0],["2001-04-30",8.9219,8.9219,8.7487,8.9219,2700.0],["2001-05-01",8.9219,8.9219,8.7487,8.7487,2300.0],["2001-05-02",8.792,9.3984,8.792,9.3984,5300.0],["2001-05-03",9.2684,9.355,9.1385,9.355,6500.0],["2001-05-04",9.2684,9.4243,9.2251,9.4243,5900.0],["2001-05-07",9.4243,9.4243,9.4243,9.4243,0.0],["2001-05-08",9.2684,9.5283,9.2684,9.4936,1700.0],["2001-05-09",9.4417,9.485,9.4417,9.485,500.0],["2001-05-10",9.485,9.485,9.485,9.485,0.0],["2001-05-11",9.1818,9.355,9.1818,9.3377,3200.0],["2001-05-14",9.3983,9.4417,9.1905,9.2251,2000.0],["2001-05-15",9.2251,9.485,9.2251,9.485,1100.0],["2001-05-16",9.5283,9.7881,9.5283,9.7881,2600.0],["2001-05-17",9.7881,9.7881,9.7881,9.7881,0.0],["2001-05-18",9.7881,9.7881,9.7881,9.7881,0.0],["2001-05-21",9.7015,10.7843,9.6149,10.611,18600.0],["2001-05-22",10.6544,11.5639,10.6544,11.3473,10400.0],["2001-05-23",11.3473,12.638,11.2607,12.3868,21200.0],["2001-05-24",12.3868,12.3868,11.8237,12.2135,23100.0],["2001-05-25",11.7891,12.56,11.7804,12.0663,13100.0],["2001-05-29",12.1269,12.1269,11.867,12.0836,12100.0],["2001-05-30",12.0403,12.0836,11.9104,12.0403,8400.0],["2001-05-31",11.9104,12.0836,11.9104,12.0836,16600.0],["2001-06-01",12.0403,12.1529,11.9104,12.1529,8700.0],["2001-06-04",11.919,12.1269,11.6072,11.6072,8400.0],["2001-06-05",11.7371,13.0971,11.7371,13.0797,59000.0],["2001-06-06",12.6899,13.0884,12.6899,12.9931,3300.0],["2001-06-07",12.8199,12.8199,12.8199,12.8199,1000.0],["2001-06-08",12.9065,12.9845,12.8199,12.8199,2300.0],["2001-06-11",12.7332,12.7332,12.6033,12.6466,4900.0],["2001-06-12",12.6033,12.9498,12.6033,12.9065,10600.0],["2001-06-13",12.9931,13.0191,12.9931,12.9931,5200.0],["2001-06-14",12.9931,12.9931,12.6033,12.6033,18500.0],["2001-06-15",12.6033,12.6033,12.0836,12.56,59200.0],["2001-06-18",12.0403,12.3868,12.0403,12.3868,2700.0],["2001-06-19",12.1269,12.3694,12.1269,12.3694,10900.0],["2001-06-20",12.3435,12.56,12.3435,12.56,8100.0],["2001-06-21",12.4301,12.6033,12.4301,12.4734,19200.0],["2001-06-22",12.56,12.7766,12.4734,12.664,17500.0],["2001-06-25",12.8199,14.7515,12.7332,14.7255,52500.0],["2001-06-26",14.1712,15.3059,13.9459,14.7255,62300.0],["2001-06-27",14.6822,15.1067,14.6822,15.1067,15300.0],["2001-06-28",15.2453,15.5051,14.9334,14.9854,17200.0],["2001-06-29",15.1586,15.5051,14.8555,15.1586,21200.0],["2001-07-02",15.15,15.1586,13.6861,13.8593,5000.0],["2001-07-03",13.8593,15.5051,13.8593,14.6822,22500.0],["2001-07-05",14.4224,14.6389,13.5995,13.9459,16900.0],["2001-07-06",13.9459,15.046,13.9459,14.4397,9800.0],["2001-07-09",14.0759,14.2924,13.7727,14.2924,17300.0],["2001-07-10",13.7727,14.2058,13.5995,14.2058,2300.0],["2001-07-11",14.2924,14.2924,14.2924,14.2924,1800.0],["2001-07-12",14.0066,14.9421,13.9979,14.9074,16200.0],["2001-07-13",14.0326,14.8988,14.0326,14.7255,2200.0],["2001-07-16",14.4657,14.5609,14.4657,14.5609,2000.0],["2001-07-17",14.4224,14.6822,14.4224,14.4657,12000.0],["2001-07-18",14.7255,15.1586,14.7255,15.1586,2300.0],["2001-07-19",15.1153,15.1586,14.431,15.1586,900.0],["2001-07-20",14.509,15.1586,14.509,15.1586,200.0],["2001-07-23",14.7255,15.2539,14.7255,15.2453,35000.0],["2001-07-24",15.0807,15.4185,15.072,15.1586,1800.0],["2001-07-25",14.509,15.0807,14.509,14.9507,77000.0],["2001-07-26",14.7255,14.8814,14.6216,14.6216,40700.0],["2001-07-27",15.1586,15.7477,14.8121,14.9421,22600.0],["2001-07-30",14.8555,14.8901,14.7255,14.8121,18500.0],["2001-07-31",14.8122,15.1586,14.7255,15.1586,37200.0],["2001-08-01",15.3319,15.3752,14.9421,14.9421,400.0],["2001-08-02",15.1586,15.1586,15.1586,15.1586,100.0],["2001-08-03",14.9421,14.9941,14.7255,14.7255,12100.0],["2001-08-06",14.7255,14.7255,14.7255,14.7255,0.0],["2001-08-07",14.7255,14.7775,14.6822,14.7775,56400.0],["2001-08-08",14.6822,14.7429,14.6822,14.7429,16700.0],["2001-08-09",14.7255,14.8121,14.6822,14.8121,109900.0],["2001-08-10",14.7255,14.8901,14.6822,14.7602,11300.0],["2001-08-13",14.6822,14.7688,14.6822,14.6822,14000.0],["2001-08-14",14.6822,14.8555,14.6822,14.8121,5900.0],["2001-08-15",14.6822,14.7688,14.6822,14.7342,28700.0],["2001-08-16",14.6389,14.7342,14.6216,14.6389,62400.0],["2001-08-17",14.6822,14.7169,13.4262,13.894,210400.0],["2001-08-20",13.8247,14.1192,13.816,13.9286,36600.0],["2001-08-21",13.9286,13.9286,13.9286,13.9286,0.0],["2001-08-22",14.0759,14.9681,14.0759,14.9681,28700.0],["2001-08-23",14.6389,14.7255,14.6389,14.7255,300.0],["2001-08-24",14.9421,14.9854,14.2058,14.2058,29600.0],["2001-08-27",14.2924,14.379,14.2924,14.379,5700.0],["2001-08-28",14.3357,14.8122,14.2924,14.379,7100.0],["2001-08-29",14.2924,14.2924,13.9459,14.1192,24300.0],["2001-08-30",13.9459,14.2058,13.8593,13.9459,21100.0],["2001-08-31",13.8593,14.2924,13.8593,13.8593,1200.0],["2001-09-04",14.2058,14.5523,13.816,14.2924,9200.0],["2001-09-05",14.2924,14.5436,14.2924,14.2924,37200.0],["2001-09-06",14.2924,14.3357,14.1192,14.1192,4100.0],["2001-09-07",14.3357,14.6822,13.868,14.6822,11700.0],["2001-09-10",14.379,14.6822,14.379,14.6822,900.0],["2001-09-17",13.868,14.457,13.816,13.816,4000.0],["2001-09-18",13.9113,13.9893,13.8593,13.8593,9500.0],["2001-09-19",13.8247,14.0759,12.5687,12.5687,5800.0],["2001-09-20",12.9325,13.0711,12.2828,12.8632,8400.0],["2001-09-21",12.7419,13.9459,11.0008,11.1308,14800.0],["2001-09-24",11.7804,13.0711,11.7371,11.7371,40500.0],["2001-09-25",11.6938,13.6168,11.5206,13.6168,8800.0],["2001-09-26",13.5995,13.9892,13.5995,13.9892,2000.0],["2001-09-27",13.5995,14.3184,13.5995,14.3184,23700.0],["2001-09-28",14.379,15.791,14.379,14.6822,22100.0],["2001-10-01",14.7688,14.9421,14.7255,14.7255,39400.0],["2001-10-02",14.7255,14.8121,14.7255,14.8121,187200.0],["2001-10-03",14.7688,14.8988,14.7255,14.8295,133800.0],["2001-10-04",15.0287,15.5917,14.8295,14.9854,35200.0],["2001-10-05",15.1586,15.1586,15.072,15.072,41100.0],["2001-10-08",14.8122,15.9296,14.8122,15.0287,79500.0],["2001-10-09",14.8121,15.2886,14.7255,14.7255,39600.0],["2001-10-10",14.9681,16.6485,14.6822,15.8083,34100.0],["2001-10-11",16.0248,16.0248,15.1586,15.5484,24900.0],["2001-10-12",15.5484,15.5917,15.072,15.072,4000.0],["2001-10-15",14.9854,15.5917,14.9854,15.072,6700.0],["2001-10-16",14.9507,15.6784,14.9421,15.0547,9400.0],["2001-10-17",15.1153,15.8949,15.1153,15.2799,7400.0],["2001-10-18",15.5917,15.8083,15.072,15.4618,83100.0],["2001-10-19",15.4618,15.8083,15.2539,15.8083,93100.0],["2001-10-22",16.0248,16.328,15.1586,15.5917,3200.0],["2001-10-23",15.5917,16.0248,15.1586,15.3752,5000.0],["2001-10-24",15.3665,15.4185,15.3319,15.4185,20100.0],["2001-10-25",15.3319,16.6918,15.3319,15.5917,8100.0],["2001-10-26",15.4445,17.3328,15.3752,17.3241,105300.0],["2001-10-29",16.8911,17.3155,16.2934,16.4579,11200.0],["2001-10-30",16.8044,16.8044,16.3713,16.4579,6500.0],["2001-10-31",16.4579,16.4579,15.9382,16.4493,10500.0],["2001-11-01",16.4579,16.4579,16.1548,16.4579,8700.0],["2001-11-02",15.8083,16.4579,15.8083,16.4579,900.0],["2001-11-05",16.7871,16.8911,16.4579,16.4579,3700.0],["2001-11-06",15.8083,15.8083,15.2886,15.2886,1400.0],["2001-11-07",15.817,15.817,15.817,15.817,100.0],["2001-11-08",15.8516,15.8516,15.8516,15.8516,800.0],["2001-11-09",16.4579,16.891,16.4579,16.891,5200.0],["2001-11-12",16.1634,16.891,16.1634,16.8477,3400.0],["2001-11-13",16.891,17.4541,16.7178,17.4541,26600.0],["2001-11-14",17.1163,17.6706,17.1163,17.584,44500.0],["2001-11-15",17.61,17.61,17.1855,17.2722,16500.0],["2001-11-16",17.3242,17.5407,16.969,17.1509,39700.0],["2001-11-19",16.9777,17.3241,16.9777,16.9777,2500.0],["2001-11-20",17.4974,17.5407,16.9777,17.0989,1000.0],["2001-11-21",17.3242,17.3242,16.969,16.969,18400.0],["2001-11-23",16.969,16.969,16.969,16.969,0.0],["2001-11-26",16.9777,16.9777,16.9777,16.9777,3200.0],["2001-11-27",16.969,16.969,16.406,16.8044,10200.0],["2001-11-28",16.6485,16.8477,16.3713,16.3713,5400.0],["2001-11-29",16.2847,16.4579,16.2414,16.4579,74900.0],["2001-11-30",16.1981,17.4021,16.1981,17.4021,17500.0],["2001-12-03",16.354,17.1076,16.354,16.4579,2000.0],["2001-12-04",16.8477,16.8477,16.8477,16.8477,100.0],["2001-12-05",16.9777,16.9777,16.4579,16.4579,3500.0],["2001-12-06",16.8911,17.7573,16.7178,16.8044,25700.0],["2001-12-07",17.3241,17.532,16.7178,16.7178,2400.0],["2001-12-10",16.891,17.1076,16.891,17.1076,800.0],["2001-12-11",16.7178,17.5147,16.5879,16.7611,21700.0],["2001-12-12",17.0643,17.4974,16.8044,17.4974,14800.0],["2001-12-13",16.8477,17.4541,16.8477,17.4541,800.0],["2001-12-14",17.4541,17.7572,16.9777,17.662,22900.0],["2001-12-17",17.6447,17.6966,17.2375,17.2375,3400.0],["2001-12-18",17.7573,17.7573,16.7265,16.8997,10300.0],["2001-12-19",17.2289,17.5407,16.891,16.891,1200.0],["2001-12-20",17.3675,17.3675,16.5013,16.8564,2500.0],["2001-12-21",17.0037,17.6273,17.0037,17.3675,190700.0],["2001-12-24",17.7573,17.7573,16.9777,16.9777,1500.0],["2001-12-26",17.7573,17.7573,16.4753,16.5446,1800.0],["2001-12-27",16.4579,17.7486,16.4579,17.7486,3500.0],["2001-12-28",17.3242,17.5407,16.9084,16.9084,43000.0],["2001-12-31",17.3241,17.7572,17.3155,17.7572,8100.0],["2002-01-02",17.3242,17.7573,17.2808,17.2808,14600.0],["2002-01-03",17.2895,18.4069,17.2895,17.3328,23300.0],["2002-01-04",18.1904,18.2077,17.3241,17.7572,173400.0],["2002-01-07",18.1904,18.1904,17.1942,17.1942,12400.0],["2002-01-08",18.1817,18.1817,16.9344,16.9777,98500.0],["2002-01-09",16.9603,18.0951,16.6745,17.8439,15200.0],["2002-01-10",17.7573,18.1904,17.6706,17.8439,19000.0],["2002-01-11",17.1076,18.1644,17.1076,18.1037,149100.0],["2002-01-14",17.4108,18.2597,16.891,17.9738,29300.0],["2002-01-15",17.7573,17.9738,17.3242,17.6273,109600.0],["2002-01-16",17.3241,17.9305,17.3241,17.3241,8800.0],["2002-01-17",17.9651,17.9651,17.4108,17.584,32100.0],["2002-01-18",17.4541,17.662,16.1548,17.4974,90700.0],["2002-01-22",17.3241,17.8006,17.1596,17.4108,5700.0],["2002-01-23",17.8525,17.8525,17.1076,17.584,2400.0],["2002-01-24",17.584,18.5455,17.584,18.1904,11800.0],["2002-01-25",18.3636,18.4849,17.584,18.2423,9000.0],["2002-01-28",17.9738,18.6235,17.9738,18.6235,21100.0],["2002-01-29",18.6668,19.1432,18.6668,18.7534,3500.0],["2002-01-30",19.1865,19.3078,18.2423,18.2423,1200.0],["2002-01-31",18.1904,18.2337,17.3241,17.3241,15400.0],["2002-02-01",17.2375,17.3241,16.9777,16.9777,28400.0],["2002-02-04",17.3328,17.6706,16.6745,17.073,42100.0],["2002-02-05",16.6745,17.5407,16.5446,17.2808,5800.0],["2002-02-06",17.6533,17.8872,17.6533,17.8872,4300.0],["2002-02-07",17.4801,17.5061,17.1942,17.2462,12700.0],["2002-02-08",17.2462,17.8872,17.2462,17.7486,2600.0],["2002-02-11",17.3242,17.4974,17.1596,17.1596,10800.0],["2002-02-12",17.1596,17.1596,16.5013,16.5013,2900.0],["2002-02-13",17.0989,17.1076,16.5446,16.891,5700.0],["2002-02-14",17.4627,18.1297,17.4627,18.1297,2600.0],["2002-02-15",18.1904,18.1904,17.3242,18.0344,9800.0],["2002-02-19",17.3242,18.1817,17.1076,17.1509,4000.0],["2002-02-20",17.662,17.662,17.6446,17.6533,2900.0],["2002-02-21",17.6187,17.8439,17.584,17.584,2300.0],["2002-02-22",18.1817,18.1817,17.7573,17.9305,13600.0],["2002-02-25",18.1817,18.1817,17.8006,17.8006,8100.0],["2002-02-26",18.1817,18.1817,17.1509,17.8006,3800.0],["2002-02-27",18.0604,18.9699,18.0604,18.9699,13900.0],["2002-02-28",19.0479,19.0479,17.4541,17.4541,16300.0],["2002-03-01",17.4541,18.0604,17.4541,18.0431,1100.0],["2002-03-04",17.7486,17.8439,17.1076,17.7053,74400.0],["2002-03-05",17.6706,17.6706,17.0643,17.3241,800.0],["2002-03-06",17.3241,17.3241,17.1076,17.1942,5100.0],["2002-03-07",17.2375,17.3242,17.1509,17.3068,6400.0],["2002-03-08",17.3155,17.4541,16.9344,16.9344,39300.0],["2002-03-11",16.8997,17.3242,16.8997,17.2635,2700.0],["2002-03-12",16.4233,16.6745,15.8083,16.2414,109000.0],["2002-03-13",15.8516,16.0595,15.5917,15.8516,117500.0],["2002-03-14",16.0335,16.0595,15.765,16.0248,24400.0],["2002-03-15",16.1115,16.1115,15.635,15.635,13800.0],["2002-03-18",15.2019,15.2019,13.5995,13.868,31200.0],["2002-03-19",13.8593,14.1452,13.5562,13.6861,55800.0],["2002-03-20",14.0326,14.0326,13.79,13.79,3200.0],["2002-03-21",13.8593,14.0326,13.6428,13.6861,2900.0],["2002-03-22",14.0326,14.0326,13.4262,13.4262,15800.0],["2002-03-25",13.8593,13.8593,13.5995,13.6861,7600.0],["2002-03-26",13.868,13.868,13.7294,13.7381,38000.0],["2002-03-27",13.6861,13.9459,13.5995,13.8593,12700.0],["2002-03-28",13.8593,13.9459,12.9931,13.0364,21900.0],["2002-04-01",13.0451,13.3396,13.0451,13.3396,15000.0],["2002-04-02",13.3396,13.3396,13.279,13.3396,4100.0],["2002-04-03",13.279,13.279,11.9104,12.1269,22600.0],["2002-04-04",12.1269,12.1702,12.0923,12.0923,3900.0],["2002-04-05",12.1702,12.4128,11.997,12.1702,2300.0],["2002-04-08",11.9537,12.4128,11.9017,12.1269,26400.0],["2002-04-09",12.1702,12.3001,11.7804,11.8237,4500.0],["2002-04-10",11.7804,12.586,11.5206,12.3435,27500.0],["2002-04-11",12.534,12.6466,12.3868,12.6466,49200.0],["2002-04-12",12.6466,14.1192,12.5167,14.1192,10100.0],["2002-04-15",13.9459,14.0326,13.6428,13.816,5400.0],["2002-04-16",14.0326,14.7602,14.0326,14.7602,5600.0],["2002-04-17",14.8988,15.3752,13.8593,13.8593,12700.0],["2002-04-18",14.509,15.1586,14.509,15.1586,13300.0],["2002-04-19",15.2453,15.2453,14.535,14.7255,2700.0],["2002-04-22",14.9421,15.2886,14.9421,15.15,6800.0],["2002-04-23",15.2453,15.2453,14.5263,14.7255,5500.0],["2002-04-24",15.1586,15.1586,14.8468,14.8468,4400.0],["2002-04-25",15.1586,15.1586,13.9892,13.9892,4900.0],["2002-04-26",15.15,15.3752,14.1192,15.15,8500.0],["2002-04-29",15.1586,15.1586,14.2058,14.2058,5000.0],["2002-04-30",14.2578,15.1586,14.1278,14.1712,20300.0],["2002-05-01",13.9546,15.3925,13.6861,14.2924,17800.0],["2002-05-02",15.15,15.4185,14.2231,15.4185,4100.0],["2002-05-03",15.2279,15.2366,14.5956,14.9421,4400.0],["2002-05-06",14.5956,14.5956,14.4224,14.5176,7500.0],["2002-05-07",14.3357,14.9421,14.3357,14.8555,3400.0],["2002-05-08",15.15,15.15,14.3444,14.8121,19400.0],["2002-05-09",14.8035,14.8035,14.4917,14.7688,900.0],["2002-05-10",15.1153,15.1153,14.3964,14.8555,2300.0],["2002-05-13",14.431,14.8295,14.431,14.8295,500.0],["2002-05-14",14.431,14.431,13.6514,14.2058,14900.0],["2002-05-15",13.8593,13.8593,12.9498,12.9931,28400.0],["2002-05-16",12.9498,13.4695,12.7333,13.4695,14200.0],["2002-05-17",13.4262,13.4262,13.3829,13.4262,1900.0],["2002-05-20",13.3916,13.3916,12.6033,12.6033,2700.0],["2002-05-21",12.6033,12.6033,11.4773,11.4859,11800.0],["2002-05-22",11.7371,11.8151,10.0653,10.3945,14200.0],["2002-05-23",11.5119,12.1096,10.8276,12.1096,24100.0],["2002-05-24",11.9104,11.971,11.8497,11.971,3200.0],["2002-05-28",11.971,12.1269,11.7285,12.0403,21100.0],["2002-05-29",12.0836,12.1269,11.7285,12.0403,29700.0],["2002-05-30",12.0316,12.2568,11.7025,11.9104,25700.0],["2002-05-31",11.9017,12.6813,11.7111,12.6813,66200.0],["2002-06-03",12.7766,12.7852,12.3088,12.6466,8000.0],["2002-06-04",12.8025,13.3309,12.7766,12.9931,39100.0],["2002-06-05",12.9585,13.5648,12.9065,13.4262,29100.0],["2002-06-06",13.3742,13.3742,12.9931,12.9931,3800.0],["2002-06-07",12.9931,12.9931,12.3954,12.5427,47600.0],["2002-06-10",12.3868,13.0278,12.3868,12.8199,24700.0],["2002-06-11",12.7679,13.3396,12.5947,13.2357,9600.0],["2002-06-12",13.123,13.123,12.56,12.586,7400.0],["2002-06-13",12.7159,13.3309,12.5947,12.8632,10900.0],["2002-06-14",12.9845,12.9931,12.8199,12.8632,13600.0],["2002-06-17",12.9931,13.0797,12.8199,13.0711,7400.0],["2002-06-18",13.1664,13.5128,12.9065,13.123,292600.0],["2002-06-19",13.2183,13.5215,12.9152,13.149,8500.0],["2002-06-20",12.9585,13.5042,12.5254,13.3396,5900.0],["2002-06-21",13.3049,14.2924,13.0191,13.9459,18600.0],["2002-06-24",13.8593,14.4224,13.7727,14.4224,27500.0],["2002-06-25",14.4224,14.7688,14.2924,14.5176,21200.0],["2002-06-26",14.3011,14.9421,13.6428,14.9421,17000.0],["2002-06-27",14.9421,17.2982,14.9421,17.2982,36000.0],["2002-06-28",17.2375,17.3675,15.7563,17.3588,379100.0],["2002-07-01",16.7871,16.8911,15.817,16.4579,304900.0],["2002-07-02",16.276,16.5013,15.9296,16.0248,68600.0],["2002-07-03",15.8949,16.2847,15.6784,15.8949,9800.0],["2002-07-05",16.328,16.6658,15.6351,16.4579,4200.0],["2002-07-08",16.6745,16.6745,15.8083,16.302,13300.0],["2002-07-09",16.4839,16.4839,16.276,16.328,27600.0],["2002-07-10",16.1115,16.4146,16.1115,16.328,76800.0],["2002-07-11",16.1981,16.1981,15.9815,16.1028,84300.0],["2002-07-12",16.1115,16.1981,15.4445,15.6784,26300.0],["2002-07-15",15.4185,15.6437,14.4397,15.2019,50900.0],["2002-07-16",14.6389,15.1846,14.3444,14.535,16300.0],["2002-07-17",14.431,15.3146,14.379,15.046,26200.0],["2002-07-18",14.8468,15.1586,14.5003,14.9767,16200.0],["2002-07-19",14.9767,15.0893,14.7255,15.072,27600.0],["2002-07-22",14.5869,14.7429,14.3704,14.7255,8600.0],["2002-07-23",15.1586,15.1933,13.5821,13.5908,10200.0],["2002-07-24",13.4868,15.5917,13.3136,15.5917,18700.0],["2002-07-25",15.4878,15.8862,15.0807,15.3752,6800.0],["2002-07-26",15.0807,15.0893,14.8814,14.9421,5100.0],["2002-07-29",14.8728,15.5657,14.8728,15.2453,13500.0],["2002-07-30",14.9854,15.2366,14.9074,15.2366,55100.0],["2002-07-31",15.2972,16.0248,14.9421,15.1067,13200.0],["2002-08-01",15.0287,15.0287,14.7342,14.7342,74900.0],["2002-08-02",15.1067,15.1673,14.5523,14.8901,50900.0],["2002-08-05",14.535,14.9594,14.2058,14.2491,49800.0],["2002-08-06",14.2924,15.0374,14.2491,14.8208,7300.0],["2002-08-07",14.8555,14.8728,14.5869,14.8121,9100.0],["2002-08-08",14.8122,14.8122,14.2578,14.4657,30600.0],["2002-08-09",14.3184,14.7688,14.1105,14.1105,9500.0],["2002-08-12",14.0759,14.4224,13.8247,13.8593,19000.0],["2002-08-13",13.8593,14.509,13.8247,14.0066,7700.0],["2002-08-14",14.2751,14.2751,12.9931,13.79,24300.0],["2002-08-15",13.79,13.8593,13.7467,13.8593,4200.0],["2002-08-16",13.79,13.8593,13.0104,13.8074,16100.0],["2002-08-19",13.0278,13.9026,13.0278,13.9026,9700.0],["2002-08-20",13.5215,14.1971,13.5128,13.9459,6100.0],["2002-08-21",14.2924,15.2539,14.2924,14.379,12000.0],["2002-08-22",14.1625,14.7255,14.1625,14.7255,3700.0],["2002-08-23",14.6216,14.8988,14.3357,14.3357,7000.0],["2002-08-26",14.8728,14.8814,14.431,14.7602,9400.0],["2002-08-27",14.8814,14.8814,14.3357,14.3357,9800.0],["2002-08-28",14.3357,14.5956,14.2924,14.3357,67600.0],["2002-08-29",14.2924,14.5523,14.2924,14.4657,3700.0],["2002-08-30",14.2924,14.8208,14.2145,14.8208,8400.0],["2002-09-03",14.8121,14.8121,14.1971,14.1971,26900.0],["2002-09-04",14.4917,14.5003,14.2664,14.5003,7000.0],["2002-09-05",14.5436,14.5436,14.1538,14.2058,1500.0],["2002-09-06",14.2145,15.072,14.2145,14.8728,11200.0],["2002-09-09",14.7255,14.8988,14.405,14.7255,23800.0],["2002-09-10",14.7255,14.7255,14.2491,14.5176,5400.0],["2002-09-11",14.1105,14.7082,13.7727,14.0412,34400.0],["2002-09-12",13.9546,14.0066,13.9459,13.9892,10600.0],["2002-09-13",13.9459,14.0759,13.9459,13.9892,6100.0],["2002-09-16",13.9459,13.9979,13.8593,13.9459,10600.0],["2002-09-17",13.8766,14.0499,13.5475,13.8247,6500.0],["2002-09-18",13.7381,14.1452,13.7381,14.0759,1900.0],["2002-09-19",13.868,14.1885,13.4262,13.7294,56300.0],["2002-09-20",13.7987,14.2405,12.9585,13.3742,85500.0],["2002-09-23",12.9931,14.7255,12.3781,14.3357,28400.0],["2002-09-24",14.2058,14.7255,14.0499,14.1452,15100.0],["2002-09-25",14.2924,14.6389,13.9026,14.2838,11200.0],["2002-09-26",14.1192,14.6389,13.868,14.6389,7400.0],["2002-09-27",14.0412,14.7169,14.0412,14.3184,6500.0],["2002-09-30",14.6822,14.8208,14.1538,14.379,9400.0],["2002-10-01",14.0759,14.7255,13.8593,14.7255,4200.0],["2002-10-02",14.7255,14.9334,14.0326,14.0759,18700.0],["2002-10-03",14.0759,14.1192,12.6553,12.9152,17500.0],["2002-10-04",12.7766,13.5128,12.7766,13.0971,6600.0],["2002-10-07",13.2963,13.2963,11.9277,11.9277,27000.0],["2002-10-08",11.7804,11.7804,9.8315,11.0441,13600.0],["2002-10-09",10.8969,11.252,10.7237,11.0788,18000.0],["2002-10-10",10.9835,11.9104,10.8622,11.6851,5800.0],["2002-10-11",11.5812,11.6938,11.1568,11.1568,5400.0],["2002-10-14",11.1568,12.1269,11.1568,12.0403,27500.0],["2002-10-15",12.2222,12.508,12.2222,12.3868,8400.0],["2002-10-16",12.3868,12.6293,10.6284,10.6544,7400.0],["2002-10-17",10.8969,12.7939,10.8969,12.6466,22300.0],["2002-10-18",12.6466,13.4176,12.56,13.0191,13500.0],["2002-10-21",12.8718,14.1452,12.5687,13.9026,14400.0],["2002-10-22",13.4262,14.509,13.4262,13.9113,14800.0],["2002-10-23",13.7207,14.1192,13.0884,14.1192,9200.0],["2002-10-24",14.0152,14.0152,12.9931,13.6601,5500.0],["2002-10-25",13.1317,14.0326,13.123,13.8507,13900.0],["2002-10-28",13.6861,13.6861,13.3829,13.5475,1000.0],["2002-10-29",13.3483,13.5908,13.3396,13.5908,14600.0],["2002-10-30",13.4349,13.816,13.4349,13.5735,7700.0],["2002-10-31",13.5648,13.6861,13.5648,13.5735,4800.0],["2002-11-01",13.7554,14.1538,13.5735,14.0759,15000.0],["2002-11-04",14.0239,14.7948,14.0239,14.7948,25100.0],["2002-11-05",14.8122,14.9421,14.6129,14.8295,13800.0],["2002-11-06",14.7255,14.8814,14.2924,14.7255,65800.0],["2002-11-07",14.7255,14.7255,14.0585,14.1625,2200.0],["2002-11-08",14.2751,14.2751,13.8593,14.1452,2000.0],["2002-11-11",13.8333,14.8121,12.4561,12.4647,44600.0],["2002-11-12",12.4821,13.3742,12.4734,13.2097,11400.0],["2002-11-13",13.1404,14.2405,13.1317,14.1452,39200.0],["2002-11-14",14.1365,14.1625,12.9065,13.7294,19400.0],["2002-11-15",13.842,13.92,13.6428,13.868,22900.0],["2002-11-18",13.9546,14.0499,13.4262,13.4262,4800.0],["2002-11-19",13.227,13.4349,13.2183,13.4349,6900.0],["2002-11-20",13.5475,14.1885,13.5475,14.1625,34200.0],["2002-11-21",14.1971,14.1971,13.9979,14.1971,7800.0],["2002-11-22",13.9459,13.9806,13.6861,13.6947,12800.0],["2002-11-25",13.6947,14.1365,13.3396,13.3742,15100.0],["2002-11-26",13.3829,13.7121,13.227,13.5215,56700.0],["2002-11-27",13.5302,13.5821,13.3396,13.5821,7400.0],["2002-11-29",13.6341,13.6341,13.5302,13.5821,3900.0],["2002-12-02",13.5821,13.5821,13.4435,13.4435,2500.0],["2002-12-03",13.6514,13.8593,13.5215,13.5821,12700.0],["2002-12-04",13.5475,13.5561,13.3829,13.5561,3100.0],["2002-12-05",13.3742,13.5561,13.0797,13.175,15700.0],["2002-12-06",13.6514,13.6514,13.0191,13.1144,1800.0],["2002-12-09",13.2097,13.5042,13.2097,13.2097,3200.0],["2002-12-10",13.175,13.2443,13.0884,13.0884,2600.0],["2002-12-11",13.3136,13.3656,13.0104,13.1837,9800.0],["2002-12-12",12.9758,13.1664,12.3608,12.3608,14600.0],["2002-12-13",12.4387,13.2443,12.3868,12.9671,13800.0],["2002-12-16",13.123,13.123,12.8199,13.0451,11000.0],["2002-12-17",12.8199,13.123,12.8199,12.9238,3300.0],["2002-12-18",13.123,13.123,12.8892,13.0797,2400.0],["2002-12-19",13.123,13.123,12.8978,12.9931,5900.0],["2002-12-20",13.123,13.1923,12.9931,13.1144,17600.0],["2002-12-23",13.1144,13.1664,12.9844,13.123,15500.0],["2002-12-24",13.1144,13.123,12.8718,12.8718,1100.0],["2002-12-26",13.1057,13.123,12.9758,13.0797,3800.0],["2002-12-27",12.9931,13.0624,12.9325,12.9325,3800.0],["2002-12-30",12.7333,12.9411,12.7333,12.7333,3200.0],["2002-12-31",12.8545,12.8545,11.7111,12.3001,24000.0],["2003-01-02",12.1269,12.9931,12.1269,12.9845,31900.0],["2003-01-03",12.9152,12.9585,11.7458,11.945,11900.0],["2003-01-06",12.5773,12.6899,12.1096,12.1269,21500.0],["2003-01-07",12.0836,12.2049,11.2953,12.1789,33800.0],["2003-01-08",11.6072,12.1789,11.3213,11.4339,26000.0],["2003-01-09",11.5465,11.7891,11.3213,11.3213,6100.0],["2003-01-10",11.7111,11.7111,11.5119,11.6158,1200.0],["2003-01-13",11.6938,11.7718,11.6158,11.6158,6900.0],["2003-01-14",11.6245,12.3521,11.6245,12.1269,24500.0],["2003-01-15",12.4301,13.8593,12.4301,13.5128,31900.0],["2003-01-16",13.4176,13.79,13.2963,13.4002,5300.0],["2003-01-17",13.2616,13.7207,12.8805,13.0884,19800.0],["2003-01-21",13.0884,13.175,12.0923,13.0884,11400.0],["2003-01-22",12.8805,13.5908,12.8805,13.0797,4700.0],["2003-01-23",13.5561,13.5908,12.9844,13.175,5200.0],["2003-01-24",13.0104,13.201,12.7592,12.9845,6800.0],["2003-01-27",12.9845,12.9845,12.0663,12.2828,6900.0],["2003-01-28",12.3694,12.56,12.1269,12.2742,8500.0],["2003-01-29",12.1269,12.4821,12.1269,12.4821,12000.0],["2003-01-30",12.2395,12.4301,12.2395,12.3001,15400.0],["2003-01-31",12.3001,12.6206,12.2655,12.3261,10500.0],["2003-02-03",12.3175,12.7073,12.2915,12.6986,8000.0],["2003-02-04",12.5773,12.6466,12.5427,12.5427,1500.0],["2003-02-05",12.6986,12.9844,12.6986,12.7506,9800.0],["2003-02-06",12.7333,12.7679,12.6986,12.7333,4100.0],["2003-02-07",12.7679,12.7939,12.4474,12.6466,6600.0],["2003-02-10",12.638,12.9585,12.5773,12.9585,6500.0],["2003-02-11",12.9152,12.9931,12.8199,12.9325,3400.0],["2003-02-12",13.0018,13.0104,12.8459,13.0104,3700.0],["2003-02-13",13.0797,13.1144,12.8199,12.8285,4500.0],["2003-02-14",12.8459,13.7467,12.8459,13.7467,4700.0],["2003-02-18",13.7467,14.1798,13.7467,14.1798,2200.0],["2003-02-19",14.2664,14.535,14.1625,14.2058,28900.0],["2003-02-20",14.1885,14.2058,14.1885,14.1885,700.0],["2003-02-21",14.2058,14.3531,14.1625,14.2491,6000.0],["2003-02-24",14.1885,14.1885,13.8593,13.868,11800.0],["2003-02-25",13.8247,13.9459,13.4349,13.9459,6500.0],["2003-02-26",13.9459,14.2491,13.9373,14.0672,8900.0],["2003-02-27",14.0759,15.2799,14.0759,15.072,17900.0],["2003-02-28",15.0374,15.072,14.7082,14.7169,36900.0],["2003-03-03",14.9334,14.9854,14.5176,14.5176,21100.0],["2003-03-04",14.5523,14.5523,14.2751,14.3271,18800.0],["2003-03-05",14.379,14.7255,14.2924,14.3877,9100.0],["2003-03-06",14.3964,14.3964,14.2924,14.2924,9500.0],["2003-03-07",14.2578,14.2578,14.0326,14.1625,5400.0],["2003-03-10",14.2058,14.2058,14.0499,14.0759,1600.0],["2003-03-11",14.1885,14.2491,14.1798,14.2491,900.0],["2003-03-12",14.1365,14.1365,13.9113,14.0326,4700.0],["2003-03-13",14.405,14.6302,14.1365,14.2491,8100.0],["2003-03-14",14.1538,14.509,13.8073,13.9979,14700.0],["2003-03-17",14.1538,14.6129,13.5561,14.0672,11300.0],["2003-03-18",14.0326,14.0326,13.868,13.868,7900.0],["2003-03-19",13.8593,13.9373,13.8593,13.894,10000.0],["2003-03-20",14.2924,14.6389,14.1192,14.4917,95900.0],["2003-03-21",14.3271,14.6302,14.2491,14.5869,73400.0],["2003-03-24",14.405,14.5696,14.2924,14.5696,6800.0],["2003-03-25",14.5523,15.4445,14.5523,15.4445,6500.0],["2003-03-26",15.098,15.2106,14.7082,14.7342,44600.0],["2003-03-27",14.7082,15.1153,14.509,15.0027,107900.0],["2003-03-28",15.176,15.2453,14.9161,14.9248,4200.0],["2003-03-31",14.7255,15.5398,14.7255,14.8121,51000.0],["2003-04-01",14.8208,15.5484,14.7255,15.2279,21100.0],["2003-04-02",15.4012,16.8044,15.2193,16.5792,24900.0],["2003-04-03",16.8044,16.8131,15.7563,16.0248,13500.0],["2003-04-04",16.3107,16.3107,15.6784,15.6784,9300.0],["2003-04-07",16.0075,16.0075,15.765,15.8343,10900.0],["2003-04-08",15.4185,15.4185,15.1586,15.2453,141400.0],["2003-04-09",15.2019,15.4531,15.1586,15.2453,64200.0],["2003-04-10",15.3665,15.4531,15.3232,15.3232,41900.0],["2003-04-11",15.3232,15.5484,15.2886,15.2886,28700.0],["2003-04-14",15.5831,15.687,15.15,15.15,30800.0],["2003-04-15",15.5484,15.5484,14.8988,15.0374,3300.0],["2003-04-16",15.5831,15.5831,15.072,15.124,4200.0],["2003-04-17",15.1586,15.2453,14.994,15.1153,59300.0],["2003-04-21",15.2019,15.2019,14.8555,14.8555,600.0],["2003-04-22",14.8035,15.1586,14.7255,15.1586,41300.0],["2003-04-23",15.2453,17.4368,15.2279,17.1509,15900.0],["2003-04-24",17.0123,17.3242,16.6745,16.8391,68300.0],["2003-04-25",16.8911,16.8911,16.7611,16.7784,15000.0],["2003-04-28",16.7351,17.1509,16.6485,17.0816,64600.0],["2003-04-29",17.3155,17.9478,17.1076,17.9478,20800.0],["2003-04-30",17.9478,19.2385,17.4194,18.7187,106800.0],["2003-05-01",18.7447,18.9699,17.7573,18.6235,21400.0],["2003-05-02",18.4849,18.6754,18.4849,18.6235,6800.0],["2003-05-05",18.8833,18.9699,18.4069,18.84,5900.0],["2003-05-06",18.7274,19.3164,18.7274,19.2991,12700.0],["2003-05-07",19.1432,19.8362,19.1432,19.3511,45200.0],["2003-05-08",19.8448,19.8448,18.9093,18.9526,25300.0],["2003-05-09",18.9093,18.9699,18.5368,18.944,46800.0],["2003-05-12",18.7534,18.9699,18.7534,18.84,25900.0],["2003-05-13",18.8747,18.8747,18.7534,18.8314,10800.0],["2003-05-14",18.9266,18.9266,18.6061,18.6061,2900.0],["2003-05-15",18.918,18.918,18.173,18.5628,34700.0],["2003-05-16",18.0431,18.6061,17.1249,17.5494,36600.0],["2003-05-19",17.0816,17.4194,16.2587,17.3068,82200.0],["2003-05-20",17.4714,17.8439,17.4194,17.7313,25100.0],["2003-05-21",17.7313,17.9218,17.021,17.7053,19000.0],["2003-05-22",17.7139,19.0566,17.7139,18.7101,112200.0],["2003-05-23",18.251,19.1345,18.251,19.0566,67900.0],["2003-05-27",19.1865,19.5763,18.7967,18.9093,20300.0],["2003-05-28",19.4377,19.4377,18.6235,18.6495,22600.0],["2003-05-29",18.6668,18.9699,18.5455,18.6928,21000.0],["2003-05-30",18.7794,19.403,18.5628,18.7361,11600.0],["2003-06-02",18.9266,19.4897,18.6841,18.9699,13700.0],["2003-06-03",18.5801,19.5763,18.5801,18.9266,9900.0],["2003-06-04",19.6542,19.6542,18.5455,19.5416,12400.0],["2003-06-05",19.5416,19.7582,19.2731,19.7582,15000.0],["2003-06-06",19.9747,21.5166,19.7495,19.8795,36900.0],["2003-06-09",19.9228,21.6292,19.9228,20.2259,59700.0],["2003-06-10",21.0229,21.6379,20.2779,20.4425,24900.0],["2003-06-11",20.3559,21.0229,20.3559,20.7197,48400.0],["2003-06-12",23.0238,24.7042,22.5214,24.2105,179400.0],["2003-06-13",24.2538,24.7735,22.6427,24.2365,81600.0],["2003-06-16",23.4136,24.2278,21.9237,22.9545,345500.0],["2003-06-17",22.6167,23.4742,22.5214,23.301,87900.0],["2003-06-18",23.301,23.301,22.4348,22.8765,44100.0],["2003-06-19",23.3789,23.3789,22.6167,22.6946,29700.0],["2003-06-20",22.8419,23.1884,22.045,22.3915,48400.0],["2003-06-23",22.0017,22.9458,20.1393,22.0883,58200.0],["2003-06-24",22.3482,23.864,22.0883,23.6128,136200.0],["2003-06-25",23.812,24.4357,22.8939,24.2538,84900.0],["2003-06-26",24.4704,24.6523,24.1152,24.2971,46300.0],["2003-06-27",24.1672,24.4704,23.2577,24.3837,41300.0],["2003-06-30",24.4704,24.6783,23.353,24.4877,159300.0],["2003-07-01",23.6042,26.5146,23.6042,26.2634,108100.0],["2003-07-02",26.3154,26.506,25.8563,25.9343,91300.0],["2003-07-03",25.8216,26.2288,25.7437,25.7437,67400.0],["2003-07-07",25.9429,27.8226,25.5964,26.9997,103300.0],["2003-07-08",27.1469,28.7927,26.7485,27.2855,126100.0],["2003-07-09",27.2422,28.1084,27.1556,27.6667,110000.0],["2003-07-10",27.3722,27.8399,26.7658,27.0343,80100.0],["2003-07-11",27.3375,27.3635,26.1855,26.6792,53900.0],["2003-07-14",26.6879,26.9304,26.6445,26.7658,80300.0],["2003-07-15",26.3674,27.3288,25.9343,26.9391,100500.0],["2003-07-16",27.0083,27.2855,25.9862,26.6445,68000.0],["2003-07-17",26.2114,27.0603,25.9429,26.5493,33500.0],["2003-07-18",26.1248,26.8957,26.0815,26.8957,44300.0],["2003-07-21",26.8957,27.3289,26.4193,26.8957,53400.0],["2003-07-22",26.8957,27.6407,26.8611,27.6147,59400.0],["2003-07-23",27.8053,30.0574,27.7186,29.8062,90700.0],["2003-07-24",30.2653,30.3952,29.1392,29.2172,48200.0],["2003-07-25",30.2999,30.2999,27.8053,28.4029,36100.0],["2003-07-28",29.5117,29.5204,28.2557,28.6715,88400.0],["2003-07-29",29.5204,29.6416,28.299,28.6368,64700.0],["2003-07-30",28.6541,28.6541,26.6012,28.1431,48400.0],["2003-07-31",27.9612,28.8447,27.762,28.5156,58400.0],["2003-08-01",28.5156,28.9746,28.325,28.7061,71000.0],["2003-08-04",29.1046,29.1046,27.7446,28.7148,50100.0],["2003-08-05",28.966,28.9746,27.8312,28.2817,59500.0],["2003-08-06",28.2384,29.018,27.9958,28.1431,619700.0],["2003-08-07",28.0565,28.0651,26.991,27.7186,94300.0],["2003-08-08",27.7186,27.7966,27.5021,27.7186,98500.0],["2003-08-11",27.7186,27.8919,27.3722,27.5021,123500.0],["2003-08-12",27.5194,27.684,27.4674,27.632,70200.0],["2003-08-13",27.6234,27.9005,27.5974,27.71,105100.0],["2003-08-14",27.9352,28.325,27.6753,28.3163,47300.0],["2003-08-15",28.299,28.5762,27.7186,28.273,26900.0],["2003-08-18",28.5502,28.9313,27.7273,28.6455,66300.0],["2003-08-19",28.9313,29.018,28.5849,28.8101,82400.0],["2003-08-20",28.7581,29.018,27.8919,28.7321,63200.0],["2003-08-21",28.4376,28.7581,28.4289,28.5415,38000.0],["2003-08-22",28.5848,28.6455,27.017,27.9005,58700.0],["2003-08-25",27.5107,29.555,27.5107,29.2518,135800.0],["2003-08-26",29.4164,30.7937,29.2605,29.5983,208500.0],["2003-08-27",30.1007,30.1007,29.2605,29.659,62900.0],["2003-08-28",29.4424,29.7889,29.3558,29.5117,54700.0],["2003-08-29",29.7023,29.7023,29.0526,29.2345,57700.0],["2003-09-02",29.7716,30.222,29.3904,29.5723,88700.0],["2003-09-03",29.6243,29.6503,28.9573,29.581,102400.0],["2003-09-04",29.6243,29.6243,28.966,29.5377,18400.0],["2003-09-05",29.4511,29.4511,28.9313,29.2518,20700.0],["2003-09-08",29.3385,29.7456,29.2345,29.5377,132700.0],["2003-09-09",29.7542,29.7542,29.3211,29.4077,30900.0],["2003-09-10",29.6243,29.6243,28.4896,28.6022,42900.0],["2003-09-11",28.4549,28.8447,26.4453,27.6234,271000.0],["2003-09-12",27.6753,28.7148,27.6753,28.1517,69300.0],["2003-09-15",28.6541,28.6541,27.4415,27.7186,72900.0],["2003-09-16",27.632,28.1691,27.3029,27.8919,27200.0],["2003-09-17",27.5887,27.684,26.9564,26.9564,44000.0],["2003-09-18",27.2855,27.2855,25.7437,26.2114,191700.0],["2003-09-19",26.0728,27.2422,26.0728,26.8178,135400.0],["2003-09-22",26.7658,27.017,26.4193,26.8438,29400.0],["2003-09-23",26.7745,27.1469,25.6051,25.7783,75600.0],["2003-09-24",25.8823,26.1421,24.4011,25.1807,91100.0],["2003-09-25",24.9295,25.1287,24.2018,24.4097,63900.0],["2003-09-26",24.2971,24.3837,22.6946,24.2538,115800.0],["2003-09-29",23.8467,24.9554,23.8467,24.7562,67700.0],["2003-09-30",24.9901,24.9901,24.427,24.7129,152000.0],["2003-10-01",24.6436,25.9343,24.6436,25.9169,123300.0],["2003-10-02",26.6359,27.5887,26.2461,26.5319,303100.0],["2003-10-03",26.6359,26.6359,25.7957,25.8996,114100.0],["2003-10-06",25.6657,26.7745,25.6657,26.5666,73500.0],["2003-10-07",26.2807,27.3202,26.2807,27.3202,32900.0],["2003-10-08",26.9824,27.3375,26.2894,26.991,47200.0],["2003-10-09",26.324,27.1469,26.1508,26.7052,85600.0],["2003-10-10",26.5753,26.6099,25.6917,26.6099,35100.0],["2003-10-13",26.2288,27.069,26.1508,26.8524,48200.0],["2003-10-14",26.9824,27.0776,26.376,26.6359,40000.0],["2003-10-15",26.2894,26.8524,25.7524,26.4193,10600.0],["2003-10-16",26.4193,26.7658,26.4193,26.7572,17500.0],["2003-10-17",26.5579,26.7658,26.3154,26.402,28600.0],["2003-10-20",26.2894,26.4453,25.2066,25.3539,60300.0],["2003-10-21",25.2066,25.6744,25.198,25.6051,22000.0],["2003-10-22",25.5445,26.1941,25.0681,25.25,55200.0],["2003-10-23",25.5185,25.8996,24.7216,24.9901,53700.0],["2003-10-24",24.8948,25.0681,24.1152,24.8861,40800.0],["2003-10-27",24.609,26.1421,24.609,25.761,25600.0],["2003-10-28",25.0334,26.5493,25.0334,25.6744,38500.0],["2003-10-29",25.1633,26.0295,25.1633,26.0036,17400.0],["2003-10-30",26.0295,26.376,25.4925,25.8216,20700.0],["2003-10-31",25.6138,26.6532,25.6138,26.0988,30400.0],["2003-11-03",26.6792,27.5021,26.1941,26.9564,14800.0],["2003-11-04",26.8524,27.1296,25.9949,26.3327,71000.0],["2003-11-05",26.7918,27.4588,26.5839,27.4588,62200.0],["2003-11-06",27.4934,28.4722,27.2855,28.4376,44100.0],["2003-11-07",28.3423,28.6715,28.0131,28.1517,24800.0],["2003-11-10",27.7793,28.6801,27.7793,28.5848,31100.0],["2003-11-11",27.9092,29.1912,27.9092,28.6628,34200.0],["2003-11-12",28.6801,29.1392,28.1691,28.4203,14600.0],["2003-11-13",28.3336,28.5762,27.4588,27.7706,35900.0],["2003-11-14",28.0391,28.0391,27.5887,27.6667,52600.0],["2003-11-17",27.4328,27.7446,27.3375,27.5021,41200.0],["2003-11-18",27.632,27.7186,27.3029,27.3288,60600.0],["2003-11-19",27.3202,28.0218,27.1123,27.6234,45700.0],["2003-11-20",27.6234,27.8139,27.2422,27.3722,10100.0],["2003-11-21",27.5281,27.5281,26.428,26.428,34800.0],["2003-11-24",26.8524,27.3981,26.5146,27.0257,55200.0],["2003-11-25",27.4674,27.5887,27.069,27.3462,25900.0],["2003-11-26",27.4934,27.8226,27.069,27.8226,29200.0],["2003-11-28",28.2643,28.4289,27.8919,28.3683,6700.0],["2003-12-01",28.4376,29.4511,28.4116,29.2692,39700.0],["2003-12-02",29.4511,29.8582,28.888,29.7542,37400.0],["2003-12-03",29.5204,30.0228,29.2432,29.2605,36900.0],["2003-12-04",29.0093,29.0439,27.5627,27.7619,23900.0],["2003-12-05",27.8226,27.9352,27.4848,27.5021,12400.0],["2003-12-08",27.4674,27.9872,27.4674,27.7186,24800.0],["2003-12-09",27.8486,28.3683,27.3722,27.5021,50600.0],["2003-12-10",27.8312,28.1517,26.9131,26.9131,38000.0],["2003-12-11",27.5541,27.8919,26.428,27.3375,33600.0],["2003-12-12",26.8957,27.4068,26.5146,27.043,63400.0],["2003-12-15",27.2249,27.2249,25.3539,25.3972,42100.0],["2003-12-16",25.5098,25.839,25.3193,25.7264,43400.0],["2003-12-17",25.9689,25.9862,25.3279,25.9083,37000.0],["2003-12-18",26.3414,26.5839,26.0295,26.4107,14900.0],["2003-12-19",26.7831,26.7831,25.8563,25.9343,21100.0],["2003-12-22",25.9343,26.4453,25.787,26.4453,24300.0],["2003-12-23",26.4367,27.9005,26.3847,27.5714,40000.0],["2003-12-24",27.1296,27.9612,26.8524,27.7966,15600.0],["2003-12-26",27.6667,27.6667,27.4068,27.5367,4100.0],["2003-12-29",27.5974,28.247,26.1681,27.684,111600.0],["2003-12-30",27.2942,27.9265,27.2942,27.7966,37900.0],["2003-12-31",27.2855,28.299,26.8611,27.71,41400.0],["2004-01-02",26.4367,28.6628,26.402,27.0343,18800.0],["2004-01-05",27.2855,28.3423,27.2855,28.3423,32600.0],["2004-01-06",28.299,28.7581,27.8659,28.5762,48700.0],["2004-01-07",28.4289,29.2778,28.2037,29.2085,29700.0],["2004-01-08",29.3038,30.5858,29.3038,29.633,33000.0],["2004-01-09",29.6416,29.9101,29.018,29.018,15500.0],["2004-01-12",29.2778,32.0497,29.0266,32.0497,73400.0],["2004-01-13",32.3095,32.6993,31.8851,32.3182,67000.0],["2004-01-14",32.2576,32.5434,31.4433,32.0757,38700.0],["2004-01-15",31.504,32.3095,28.0651,29.1652,145800.0],["2004-01-16",28.9573,29.659,28.9573,29.1825,48000.0],["2004-01-20",29.4251,29.5377,28.3943,28.4289,55800.0],["2004-01-21",28.3077,28.6282,28.3077,28.5502,16400.0],["2004-01-22",28.6282,28.6282,27.9785,28.2817,46900.0],["2004-01-23",27.7533,28.6801,27.7533,28.6022,28100.0],["2004-01-26",28.4809,28.6801,28.3683,28.6368,27000.0],["2004-01-27",28.5848,28.5848,28.2903,28.4029,15400.0],["2004-01-28",28.5849,28.6801,28.0651,28.247,56400.0],["2004-01-29",28.1258,28.6195,28.0045,28.6195,90900.0],["2004-01-30",28.5415,30.3866,28.5415,29.4684,37700.0],["2004-02-02",29.4164,29.5637,28.3943,28.7321,28000.0],["2004-02-03",28.4722,28.9746,27.5454,27.8399,36900.0],["2004-02-04",27.8053,27.8053,25.7957,25.9516,58500.0],["2004-02-05",26.1855,28.4289,25.7437,28.2124,51400.0],["2004-02-06",28.221,29.8582,27.6927,29.0526,31100.0],["2004-02-09",29.1479,30.118,29.018,29.6156,37700.0],["2004-02-10",30.1007,30.8283,29.4511,30.6378,32400.0],["2004-02-11",31.0362,31.0362,30.274,30.5771,27700.0],["2004-02-12",30.811,30.811,30.0314,30.1007,26700.0],["2004-02-13",30.4299,31.7378,29.9015,31.452,74600.0],["2004-02-17",31.6686,32.8899,31.374,32.708,198000.0],["2004-02-18",32.9072,32.9072,31.9111,31.9197,102500.0],["2004-02-19",32.1883,32.1883,31.0882,31.7032,97100.0],["2004-02-20",31.6166,32.3962,31.1748,31.7812,58700.0],["2004-02-23",31.8764,31.8764,29.9188,30.1007,105700.0],["2004-02-24",30.2133,30.3866,29.6676,30.1873,51800.0],["2004-02-25",30.2913,30.3952,30.0228,30.1873,42800.0],["2004-02-26",30.3173,30.4732,29.6936,30.3173,36200.0],["2004-02-27",30.6031,30.6031,29.6156,30.1614,34500.0],["2004-03-01",30.1094,30.3519,29.5377,30.2999,33300.0],["2004-03-02",30.4212,30.4299,29.6503,29.6503,13100.0],["2004-03-03",29.8235,29.9275,29.0006,29.018,41600.0],["2004-03-04",28.888,30.0921,28.4203,30.0747,42500.0],["2004-03-05",30.1354,31.6599,29.7715,29.7715,51900.0],["2004-03-08",30.0141,30.2133,29.0093,29.0093,32700.0],["2004-03-09",28.862,28.8794,28.2384,28.377,34500.0],["2004-03-10",28.2384,28.5155,27.9092,28.2124,29000.0],["2004-03-11",28.0911,28.325,27.3115,27.3981,28300.0],["2004-03-12",27.2942,28.3596,27.2596,28.351,27200.0],["2004-03-15",28.2557,28.4029,27.2336,27.2336,12300.0],["2004-03-16",27.3202,28.0911,27.0517,28.0218,21000.0],["2004-03-17",28.1344,28.6541,27.4588,27.7706,39900.0],["2004-03-18",27.2942,27.3722,25.0767,26.4193,282900.0],["2004-03-19",26.4713,27.6927,25.9862,27.5021,59500.0],["2004-03-22",27.2162,28.1344,27.2162,27.9785,72300.0],["2004-03-23",27.71,28.0565,27.4848,27.9005,46800.0],["2004-03-24",28.0738,28.0738,27.6147,27.9352,95100.0],["2004-03-25",28.0738,28.1517,27.7706,27.8572,84100.0],["2004-03-26",27.9265,27.9265,27.3375,27.4241,25200.0],["2004-03-29",27.2855,27.762,27.0603,27.5887,31900.0],["2004-03-30",27.5021,27.8486,27.3548,27.7186,72600.0],["2004-03-31",27.8486,28.8361,27.4588,28.3856,24300.0],["2004-04-01",28.377,28.377,27.6147,27.632,32800.0],["2004-04-02",27.6753,28.8707,27.6234,28.8707,21700.0],["2004-04-05",28.8707,29.0179,28.2297,28.94,16100.0],["2004-04-06",28.6975,28.914,27.8659,27.8919,17700.0],["2004-04-07",27.9525,28.2124,27.6407,27.9005,35400.0],["2004-04-08",28.0132,28.1084,27.0257,27.2422,62700.0],["2004-04-12",26.9824,27.4588,26.7052,26.9304,49200.0],["2004-04-13",26.9217,27.1729,26.0728,26.3847,125700.0],["2004-04-14",26.454,26.8524,26.2114,26.3587,23100.0],["2004-04-15",26.5146,26.5146,25.5098,25.7697,66800.0],["2004-04-16",25.6831,26.0122,25.1633,25.1807,65100.0],["2004-04-19",25.1633,25.6138,24.7302,25.2759,79700.0],["2004-04-20",24.9901,26.48,24.9208,24.9728,60100.0],["2004-04-21",24.9035,25.146,24.0892,24.9294,49300.0],["2004-04-22",25.146,26.5753,25.146,26.0295,65500.0],["2004-04-23",26.4973,26.9304,25.7524,26.0036,51800.0],["2004-04-26",26.1681,26.7572,25.7264,26.6532,23000.0],["2004-04-27",26.8438,27.8053,26.6792,27.5108,80700.0],["2004-04-28",27.5887,27.5887,26.9391,27.0343,49700.0],["2004-04-29",27.069,28.5849,26.8784,27.8313,74100.0],["2004-04-30",27.7533,27.9525,26.9564,27.9525,39900.0],["2004-05-03",28.299,28.7494,27.606,28.4982,131300.0],["2004-05-04",28.1777,29.6676,28.0045,29.3298,102100.0],["2004-05-05",29.3991,29.4164,28.862,28.9746,48400.0],["2004-05-06",28.9053,29.3298,27.7533,28.7321,57800.0],["2004-05-07",28.7148,29.4511,28.0305,28.247,30700.0],["2004-05-10",28.2644,28.4549,27.6493,27.9439,37400.0],["2004-05-11",27.658,29.4511,27.632,29.2518,26300.0],["2004-05-12",29.1652,29.3558,27.6753,28.9833,19900.0],["2004-05-13",29.1912,29.2692,28.0132,28.6542,20700.0],["2004-05-14",28.6455,28.6455,27.6407,27.7966,29300.0],["2004-05-17",27.632,28.1171,26.9824,27.8919,38200.0],["2004-05-18",28.2903,28.7234,27.4415,28.2384,34900.0],["2004-05-19",28.3943,29.2518,28.2124,29.0959,38000.0],["2004-05-20",28.7408,29.1479,28.5675,29.0439,35500.0],["2004-05-21",29.0439,29.659,29.0439,29.3038,29600.0],["2004-05-24",29.2085,29.5377,28.6108,29.1912,22300.0],["2004-05-25",29.529,29.8149,29.1999,29.8149,24100.0],["2004-05-26",29.3904,29.8755,29.1046,29.8322,16800.0],["2004-05-27",28.9833,29.8408,28.9833,29.529,8000.0],["2004-05-28",29.5897,29.7196,29.3644,29.3904,98600.0],["2004-06-01",29.529,29.6936,28.862,29.4511,16000.0],["2004-06-02",29.6763,29.9015,29.3384,29.4684,64100.0],["2004-06-03",29.5204,30.0921,29.3384,29.7975,61000.0],["2004-06-04",30.2566,30.2566,29.4511,29.4511,21900.0],["2004-06-07",29.7196,29.9621,29.5377,29.9188,17800.0],["2004-06-08",29.503,29.9621,29.3211,29.3211,18900.0],["2004-06-09",29.581,29.8322,29.3298,29.4251,18100.0],["2004-06-10",29.503,32.5261,27.9092,30.3519,202400.0],["2004-06-14",30.3433,30.6724,29.5983,30.5858,64700.0],["2004-06-15",30.0921,30.0921,27.7273,27.8399,700300.0],["2004-06-16",28.0651,28.0824,27.71,27.7446,1058600.0],["2004-06-17",27.9612,27.9612,26.8091,27.58,222400.0],["2004-06-18",27.4241,27.762,27.3722,27.6667,332000.0],["2004-06-21",27.71,27.71,26.9564,27.5454,133000.0],["2004-06-22",27.5454,27.8226,27.4415,27.7013,158500.0],["2004-06-23",27.762,27.762,27.5108,27.736,120100.0],["2004-06-24",27.4588,27.7706,27.3288,27.58,46200.0],["2004-06-25",27.1296,27.5021,26.9391,26.9824,107200.0],["2004-06-28",27.1643,27.5021,26.7485,27.1556,143300.0],["2004-06-29",26.9044,27.3548,26.8871,27.1123,101700.0],["2004-06-30",26.9997,27.3635,26.7658,26.8091,287000.0],["2004-07-01",26.991,27.4241,26.6359,26.991,110300.0],["2004-07-02",27.1729,27.1989,26.5319,26.9564,305600.0],["2004-07-06",27.2076,27.2162,26.2634,26.4193,109700.0],["2004-07-07",26.5752,26.7052,26.35,26.6359,63800.0],["2004-07-08",26.506,26.8957,26.4713,26.6792,96700.0],["2004-07-09",26.5666,26.8957,26.5666,26.8351,97700.0],["2004-07-12",26.7138,26.9824,26.6879,26.8611,102200.0],["2004-07-13",26.6792,26.9737,26.506,26.5926,86300.0],["2004-07-14",26.6272,26.9737,26.6272,26.8957,101500.0],["2004-07-15",26.9477,27.2509,26.8091,27.2422,122100.0],["2004-07-16",27.069,27.1643,26.8871,27.0084,119100.0],["2004-07-19",27.1816,27.3288,26.7571,26.7745,137200.0],["2004-07-20",26.9217,26.9477,25.709,26.2201,197500.0],["2004-07-21",26.2461,26.6445,26.0555,26.2894,346700.0],["2004-07-22",26.3327,26.5406,26.0036,26.3414,39100.0],["2004-07-23",26.3674,26.6532,26.1595,26.3067,85000.0],["2004-07-26",26.2028,26.2461,25.4405,26.0555,306600.0],["2004-07-27",26.0815,26.4193,25.6831,25.7437,195400.0],["2004-07-28",25.6397,26.1941,25.4232,25.9862,83100.0],["2004-07-29",26.0295,26.4367,25.8823,26.4107,74700.0],["2004-07-30",26.4193,27.7706,26.4193,27.7533,185200.0],["2004-08-02",27.736,27.7533,27.1123,27.7533,121400.0],["2004-08-03",27.5714,27.5974,26.6359,26.6445,98400.0],["2004-08-04",26.6445,27.6407,26.3933,27.3375,78100.0],["2004-08-05",27.2422,27.2422,26.2807,26.428,94400.0],["2004-08-06",26.4193,26.454,25.865,26.2721,91400.0],["2004-08-09",26.2288,26.3847,25.8216,26.1768,55100.0],["2004-08-10",26.1855,26.1855,25.8303,26.0036,74800.0],["2004-08-11",25.8736,26.0122,25.3192,25.6571,73500.0],["2004-08-12",25.4145,25.5791,24.3404,24.7216,187800.0],["2004-08-13",24.7649,25.0334,24.557,24.6263,104100.0],["2004-08-16",24.5656,25.0854,23.7081,24.8342,63500.0],["2004-08-17",24.6176,25.2933,24.2538,25.2326,89300.0],["2004-08-18",25.0161,25.6311,24.9121,25.4925,49200.0],["2004-08-19",25.3452,25.6831,25.1893,25.4405,89400.0],["2004-08-20",25.5445,26.0729,25.2933,25.7437,324000.0],["2004-08-23",25.9862,25.9862,25.0421,25.1807,53000.0],["2004-08-24",25.3279,25.5271,25.0334,25.0767,44100.0],["2004-08-25",24.9468,26.2028,24.9468,25.9083,30900.0],["2004-08-26",25.7697,26.0555,25.7004,25.9862,206300.0],["2004-08-27",25.9429,27.017,25.7697,26.8438,142400.0],["2004-08-30",26.5926,26.6705,26.1595,26.2374,75700.0],["2004-08-31",26.3067,26.5493,26.0902,26.1768,53400.0],["2004-09-01",26.0728,27.2162,25.8909,26.2201,69400.0],["2004-09-02",25.5878,26.1855,25.5791,26.1855,55300.0],["2004-09-03",26.1854,26.5059,25.9169,26.3933,11100.0],["2004-09-07",26.5406,28.0132,26.5233,28.0132,198000.0],["2004-09-08",27.5021,28.2384,27.1556,27.8053,72100.0],["2004-09-09",27.8486,28.377,27.7966,28.3683,72100.0],["2004-09-10",28.3856,30.0921,28.247,29.7542,171400.0],["2004-09-13",29.5637,29.8408,29.1912,29.5463,74200.0],["2004-09-14",29.3558,29.659,29.018,29.5204,54300.0],["2004-09-15",29.4077,29.6243,28.888,29.5377,156400.0],["2004-09-16",29.4511,30.7504,29.2258,29.6416,142100.0],["2004-09-17",29.6243,30.5338,29.2951,30.2047,92800.0],["2004-09-20",30.3606,30.6551,29.9881,30.144,133900.0],["2004-09-21",30.3259,30.4472,29.5204,30.3779,66500.0],["2004-09-22",30.0487,30.0921,29.4511,29.503,35700.0],["2004-09-23",29.477,29.7889,28.7321,29.4944,156100.0],["2004-09-24",29.2951,30.0487,29.2951,29.4944,25600.0],["2004-09-27",29.4597,29.6243,29.1132,29.581,100100.0],["2004-09-28",29.581,29.581,28.7754,28.8794,173200.0],["2004-09-29",28.7581,29.6676,28.6282,29.4944,140400.0],["2004-09-30",32.2749,33.7821,30.8803,33.1671,1139700.0],["2004-10-01",33.0025,34.1286,32.6474,32.7686,523000.0],["2004-10-04",32.7946,32.9072,32.3528,32.7167,314700.0],["2004-10-05",32.8726,33.7734,32.63,33.5309,327900.0],["2004-10-06",33.5482,34.4664,32.2576,33.5309,208000.0],["2004-10-07",33.4356,33.4356,32.2229,32.5954,88500.0],["2004-10-08",32.2489,33.1238,32.1016,32.2749,113500.0],["2004-10-11",32.8726,32.9246,32.093,32.9159,77000.0],["2004-10-12",32.6907,32.8726,32.2056,32.6127,124400.0],["2004-10-13",32.6993,32.9159,32.0497,32.3009,92600.0],["2004-10-14",31.9371,32.4308,31.6166,32.3702,86600.0],["2004-10-15",32.3702,32.9419,32.1276,32.6214,111400.0],["2004-10-18",32.656,32.9159,32.3962,32.6993,94100.0],["2004-10-19",32.9159,32.9592,32.656,32.9592,159300.0],["2004-10-20",32.9592,32.9592,31.7812,32.8986,100700.0],["2004-10-21",32.9938,33.3923,32.6474,33.349,81300.0],["2004-10-22",33.3143,33.3923,32.2662,32.3875,88700.0],["2004-10-25",32.8639,33.2624,32.093,32.656,82000.0],["2004-10-26",32.4395,33.401,31.3914,33.2364,88500.0],["2004-10-27",33.3317,35.6877,32.8899,34.9688,405000.0],["2004-10-28",35.2287,35.2287,34.2585,34.6829,121900.0],["2004-10-29",34.7263,34.8822,34.4751,34.8042,54600.0],["2004-11-01",34.6396,35.5578,34.5097,35.3586,113200.0],["2004-11-02",35.168,35.4452,34.605,34.605,117500.0],["2004-11-03",34.6137,36.3807,34.6137,35.6011,322300.0],["2004-11-04",35.5145,35.6877,35.168,35.5145,87400.0],["2004-11-05",35.5145,36.1815,35.5145,36.1728,88900.0],["2004-11-08",35.9649,36.3114,35.168,35.3326,75000.0],["2004-11-09",35.4712,35.4712,35.0814,35.1507,60400.0],["2004-11-10",35.1247,36.4154,34.3885,36.4067,86300.0],["2004-11-11",36.1815,36.1815,35.3153,35.5145,63000.0],["2004-11-12",35.3153,35.8003,35.1853,35.5665,159700.0],["2004-11-15",35.5145,35.6444,35.2287,35.4799,233100.0],["2004-11-16",35.5145,35.913,35.3586,35.5145,104900.0],["2004-11-17",35.6011,36.6579,35.6011,36.6579,38100.0],["2004-11-18",36.6839,36.9871,35.8177,36.9871,44000.0],["2004-11-19",36.528,37.1083,36.528,36.7272,48300.0],["2004-11-22",36.8571,36.9524,36.0862,36.424,93300.0],["2004-11-23",36.0862,37.6021,36.0862,37.6021,96000.0],["2004-11-24",37.6454,37.8186,37.0824,37.6887,262800.0],["2004-11-26",37.68,37.68,37.1863,37.4028,15200.0],["2004-11-29",37.5934,37.9659,36.8831,37.065,48700.0],["2004-11-30",36.9524,37.9399,36.7705,37.3682,29500.0],["2004-12-01",37.6367,38.5462,37.3595,38.4163,46100.0],["2004-12-02",38.5462,38.9187,37.5934,37.6194,38700.0],["2004-12-03",37.7666,39.0919,37.5068,38.7281,47500.0],["2004-12-06",38.6675,39.7849,38.6675,38.7974,135300.0],["2004-12-07",38.9793,38.9793,37.7233,38.1391,172000.0],["2004-12-08",38.1738,39.2219,38.0265,38.7974,61000.0],["2004-12-09",38.5289,38.5289,38.0179,38.1131,84200.0],["2004-12-10",38.1998,38.5376,38.0265,38.2517,17500.0],["2004-12-13",38.5029,38.5722,38.0698,38.4423,44100.0],["2004-12-14",38.2257,38.6242,37.9139,38.5982,31800.0],["2004-12-15",38.347,38.7628,37.9052,38.6329,113700.0],["2004-12-16",38.7541,39.2912,38.6242,39.2912,72600.0],["2004-12-17",38.9793,39.2132,38.5549,38.7108,70300.0],["2004-12-20",38.5203,38.9187,38.0698,38.1564,59500.0],["2004-12-21",38.1651,38.3297,37.732,37.784,140600.0],["2004-12-22",37.9312,37.9312,37.5328,37.8186,86400.0],["2004-12-23",37.8533,40.244,37.7233,40.0621,358700.0],["2004-12-27",40.2786,40.9543,40.0015,40.2093,107300.0],["2004-12-28",40.2094,41.6906,40.192,41.6906,136100.0],["2004-12-29",41.4654,41.4654,40.807,41.1102,86800.0],["2004-12-30",41.1795,41.9937,40.7811,41.3961,44400.0],["2004-12-31",41.2315,41.3268,40.27,40.5125,67100.0],["2005-01-03",40.1054,40.1834,38.9014,39.1526,160400.0],["2005-01-04",39.5251,39.7243,38.6329,38.9447,240800.0],["2005-01-05",38.3557,39.0313,38.3557,38.6675,256500.0],["2005-01-06",39.2825,39.2825,38.1651,38.373,116800.0],["2005-01-07",38.295,39.2132,38.1391,38.1391,66700.0],["2005-01-10",38.1131,38.2431,37.9399,38.1131,379100.0],["2005-01-11",38.1045,39.3172,37.0564,38.9793,361100.0],["2005-01-12",39.0313,39.2825,38.2431,39.04,71100.0],["2005-01-13",39.2825,39.5424,38.3297,38.3297,62900.0],["2005-01-14",38.6242,39.1699,38.6242,38.9793,215600.0],["2005-01-18",38.1045,38.2864,36.1988,36.7272,356900.0],["2005-01-19",36.2075,36.9697,35.0814,36.8138,378600.0],["2005-01-20",36.6406,38.5462,36.6406,38.0265,273100.0],["2005-01-21",38.0179,38.1131,36.6926,37.1343,87700.0],["2005-01-24",37.2902,37.2902,35.809,36.0862,99500.0],["2005-01-25",35.8956,37.117,35.7917,36.8485,87200.0],["2005-01-26",37.1603,37.1603,35.6964,36.9351,274200.0],["2005-01-27",36.9871,37.3942,36.7532,37.2469,84400.0],["2005-01-28",37.2989,37.8013,36.7792,37.6887,56100.0],["2005-01-31",37.7666,38.8234,37.1257,37.6454,68500.0],["2005-02-01",37.7233,37.8186,36.7965,37.0044,96200.0],["2005-02-02",36.9871,37.2209,36.8312,37.143,34000.0],["2005-02-03",37.1257,37.68,37.0304,37.1776,57800.0],["2005-02-04",37.0044,38.0698,37.0044,37.9659,41200.0],["2005-02-07",38.2431,38.2431,36.6059,36.9438,84600.0],["2005-02-08",37.1603,37.1603,35.8956,36.1815,73800.0],["2005-02-09",36.7359,36.7359,35.7484,35.7484,61200.0],["2005-02-10",36.1382,36.7532,35.9823,36.6146,121000.0],["2005-02-11",35.9823,37.3249,35.9823,37.1343,51400.0],["2005-02-14",37.3336,37.4288,36.7185,37.2989,36600.0],["2005-02-15",37.143,37.3595,36.0862,36.4933,98500.0],["2005-02-16",36.9871,37.3942,36.1902,36.8571,103000.0],["2005-02-17",36.476,38.1131,36.476,37.4895,72300.0],["2005-02-18",37.81,37.81,35.913,36.7099,93700.0],["2005-02-22",36.8571,36.8571,36.3807,36.6839,75100.0],["2005-02-23",36.4067,36.6579,36.4067,36.4327,72900.0],["2005-02-24",36.4067,36.4067,35.9909,36.2075,68100.0],["2005-02-25",36.3201,36.8831,36.1209,36.8225,42200.0],["2005-02-28",36.8138,36.8138,36.2421,36.7792,36100.0],["2005-03-01",36.8052,36.9784,36.554,36.8831,43000.0],["2005-03-02",36.9784,37.3855,36.7705,37.2383,35200.0],["2005-03-03",37.4115,37.4115,36.8658,36.9697,71900.0],["2005-03-04",37.3249,37.7493,36.9438,37.5414,96300.0],["2005-03-07",37.5068,38.1564,37.2209,37.3249,65200.0],["2005-03-08",37.3769,37.3769,36.4414,36.9264,36000.0],["2005-03-09",36.8398,37.7753,36.424,37.3335,148300.0],["2005-03-10",37.1257,38.5462,37.1257,37.3855,41900.0],["2005-03-11",36.9784,37.7493,36.9784,37.3769,50400.0],["2005-03-14",38.8408,42.3576,38.4856,42.0284,321700.0],["2005-03-15",42.3489,42.6434,41.7685,41.9331,282900.0],["2005-03-16",41.9245,42.8513,41.9245,42.4355,109800.0],["2005-03-17",44.7656,46.0996,43.0072,43.7695,435000.0],["2005-03-18",43.8474,44.705,43.7435,44.3238,195300.0],["2005-03-21",45.1727,46.4114,44.5231,45.0428,203500.0],["2005-03-22",45.0428,45.0861,43.7262,43.8388,212700.0],["2005-03-23",44.0467,44.5491,43.1025,44.1766,136400.0],["2005-03-24",44.1333,44.5924,44.038,44.038,91400.0],["2005-03-28",44.3931,44.9129,43.9514,43.9687,203200.0],["2005-03-29",43.7262,43.8561,42.2623,42.678,119700.0],["2005-03-30",42.4182,43.6395,42.4182,43.4057,76500.0],["2005-03-31",43.7262,43.7262,41.9418,42.7473,84600.0],["2005-04-01",43.1285,44.4365,42.4615,43.3883,72700.0],["2005-04-04",43.7002,43.7002,42.5221,43.2844,69400.0],["2005-04-05",43.345,44.0467,43.3017,43.6395,98500.0],["2005-04-06",43.8994,44.3931,43.6135,43.8647,77900.0],["2005-04-07",43.6135,44.601,43.0852,44.4018,139500.0],["2005-04-08",44.0553,46.3507,43.2497,43.7002,174600.0],["2005-04-11",43.9167,44.3498,43.2584,43.371,67900.0],["2005-04-12",43.4836,43.7435,42.5654,43.5962,59900.0],["2005-04-13",43.6135,43.7521,41.9591,42.2882,69700.0],["2005-04-14",42.4875,42.7647,41.4394,42.1497,87500.0],["2005-04-15",42.1064,42.4875,40.0968,41.0409,75500.0],["2005-04-18",40.6338,42.4788,40.5992,42.2276,73200.0],["2005-04-19",42.5221,44.9388,41.9937,43.6569,157100.0],["2005-04-20",44.1852,44.1852,42.756,43.1631,177300.0],["2005-04-21",43.6742,44.2978,42.9899,44.1939,45700.0],["2005-04-22",44.2805,44.5231,41.7945,42.5568,111200.0],["2005-04-25",42.3662,43.6482,42.3142,43.1631,42000.0],["2005-04-26",42.6261,43.1804,42.2709,42.9292,68400.0],["2005-04-27",42.6347,43.7088,41.8118,43.7002,48600.0],["2005-04-28",43.475,44.2632,43.475,43.8474,85900.0],["2005-04-29",44.2545,45.5972,43.1198,45.3893,190000.0],["2005-05-02",45.0774,47.0784,44.575,44.7829,226000.0],["2005-05-03",44.4018,46.2382,44.4018,45.4412,122100.0],["2005-05-04",45.6665,45.7184,45.1381,45.2334,353300.0],["2005-05-05",45.346,46.9138,45.346,46.3421,230200.0],["2005-05-06",46.2122,47.3902,46.2122,46.5327,92200.0],["2005-05-09",46.7665,47.1304,46.2122,46.7752,61000.0],["2005-05-10",46.8878,46.8878,46.1169,46.2122,34100.0],["2005-05-11",46.2122,46.2901,45.1554,45.9003,42000.0],["2005-05-12",46.1256,46.9485,45.268,45.6925,36700.0],["2005-05-13",45.4153,45.9783,45.0515,45.7098,59900.0],["2005-05-16",45.8917,46.1429,44.8696,45.9523,43100.0],["2005-05-17",46.1342,46.2468,45.4846,45.7444,37200.0],["2005-05-18",46.1948,48.6549,45.831,48.447,601900.0],["2005-05-19",48.9147,48.9147,47.3556,47.5288,286600.0],["2005-05-20",47.7021,47.7021,47.243,47.4682,82500.0],["2005-05-23",47.4595,50.0755,47.4595,48.2045,202700.0],["2005-05-24",48.1871,49.0014,48.1871,48.8974,173500.0],["2005-05-25",48.7415,48.9321,47.9186,48.1265,57200.0],["2005-05-26",48.0745,49.01,48.0745,48.8195,42800.0],["2005-05-27",49.1833,49.4431,48.3257,49.2006,55100.0],["2005-05-31",50.3093,50.6472,49.1053,49.3652,167600.0],["2005-06-01",49.8676,50.1014,49.3305,49.6337,90700.0],["2005-06-02",49.8849,49.9455,49.3825,49.8589,117500.0],["2005-06-03",49.9195,49.9195,48.7848,48.9494,41700.0],["2005-06-06",49.0187,49.0187,45.7531,46.4547,291900.0],["2005-06-07",46.4547,47.3382,45.9696,46.7665,137000.0],["2005-06-08",47.113,47.113,43.1545,43.9081,337500.0],["2005-06-09",45.5625,47.5201,45.5105,47.3902,490500.0],["2005-06-10",47.6241,49.1313,47.2343,48.343,178900.0],["2005-06-13",47.9013,48.3777,47.884,48.1525,177000.0],["2005-06-14",47.858,47.9966,45.909,47.9099,158300.0],["2005-06-15",48.0225,48.2045,46.8012,47.0437,173400.0],["2005-06-16",46.7406,47.1217,44.6357,45.8224,169500.0],["2005-06-17",46.1949,46.1949,45.3979,45.935,131100.0],["2005-06-20",45.8397,46.0649,44.627,46.0649,98700.0],["2005-06-21",46.0216,46.0216,45.4932,45.5279,65700.0],["2005-06-22",45.7358,46.7665,44.9995,46.4287,121300.0],["2005-06-23",46.3421,47.3296,46.1862,46.9918,136800.0],["2005-06-24",46.5586,46.602,44.679,46.2035,1277800.0],["2005-06-27",45.883,46.2901,45.7098,45.9783,164200.0],["2005-06-28",45.8744,46.9918,45.7098,46.8012,262700.0],["2005-06-29",46.8532,47.4768,46.3421,47.0177,187300.0],["2005-06-30",47.2083,47.4595,46.5067,46.6453,133100.0],["2005-07-01",46.7579,47.3382,46.3508,46.8272,75200.0],["2005-07-05",46.6193,47.8147,46.6193,47.6847,116200.0],["2005-07-06",47.6674,47.6934,46.5587,46.6539,101300.0],["2005-07-07",46.5327,46.9311,45.6665,46.5327,50500.0],["2005-07-08",46.5413,47.8147,46.5327,47.5635,92500.0],["2005-07-11",47.6154,47.9273,46.8445,47.4422,73600.0],["2005-07-12",47.5548,47.5808,46.0736,47.5115,105700.0],["2005-07-13",47.5721,47.5721,45.9003,46.0563,339100.0],["2005-07-14",46.1689,46.3075,45.4586,45.5279,114300.0],["2005-07-15",45.2247,45.6145,43.8474,44.9388,154000.0],["2005-07-18",44.8262,45.1641,43.7262,44.5144,89200.0],["2005-07-19",44.6617,45.5539,44.2632,45.3719,69000.0],["2005-07-20",45.2593,45.2593,44.4538,45.2247,105800.0],["2005-07-21",45.242,45.242,43.9167,44.2199,54400.0],["2005-07-22",44.1766,46.1602,44.0033,46.1515,92900.0],["2005-07-25",46.1429,46.1429,44.9129,45.2767,53900.0],["2005-07-26",45.2334,45.2334,44.7223,44.9562,34600.0],["2005-07-27",45.4412,45.4412,43.6828,43.8907,174600.0],["2005-07-28",43.8907,46.9658,43.8907,45.7444,119800.0],["2005-07-29",45.7444,47.3296,44.9302,46.0823,121400.0],["2005-08-01",46.9398,47.2949,45.1641,45.9783,94200.0],["2005-08-02",46.0389,47.8147,45.8657,47.5028,158000.0],["2005-08-03",47.6414,47.7713,47.3036,47.5894,102700.0],["2005-08-04",47.6761,47.6761,46.5153,47.1996,43900.0],["2005-08-05",47.2256,47.2256,46.2035,46.7839,37700.0],["2005-08-08",46.7752,47.9792,46.0649,46.2122,100800.0],["2005-08-09",46.3248,46.4201,42.6607,43.4836,260700.0],["2005-08-10",43.5962,43.6655,41.474,41.7512,198300.0],["2005-08-11",41.7339,42.9899,41.7339,42.756,259600.0],["2005-08-12",42.5654,43.2931,42.3142,42.5135,243500.0],["2005-08-15",42.3835,42.8686,41.6646,42.3316,92500.0],["2005-08-16",41.9331,42.2536,41.3094,41.7079,190400.0],["2005-08-17",41.8725,41.8725,40.5385,41.0496,138700.0],["2005-08-18",41.0582,41.448,40.6858,40.7984,97300.0],["2005-08-19",40.6251,40.9196,40.4692,40.5818,81900.0],["2005-08-22",40.4519,40.6251,39.4125,40.1227,109000.0],["2005-08-23",40.1141,40.1141,39.1959,39.8888,174700.0],["2005-08-24",40.0275,40.0621,39.5857,40.0621,162900.0],["2005-08-25",40.0621,40.6598,39.5857,40.5991,76700.0],["2005-08-26",40.6251,40.7118,39.8369,39.9062,77300.0],["2005-08-29",39.7676,40.8677,39.7676,40.6511,102400.0],["2005-08-30",40.5818,40.5818,39.8975,40.3739,108400.0],["2005-08-31",40.4346,40.7897,40.1054,40.7031,39900.0],["2005-09-01",40.8503,41.5866,40.8157,41.5866,115800.0],["2005-09-02",41.4047,42.3229,41.3787,41.7425,83300.0],["2005-09-06",41.7425,43.0505,41.7425,42.4702,49700.0],["2005-09-07",42.4095,42.5135,42.0111,42.3316,144300.0],["2005-09-08",42.1323,42.1497,41.5,41.8292,29700.0],["2005-09-09",41.8292,42.6607,41.5693,42.2709,46500.0],["2005-09-12",42.4355,42.4355,41.3094,41.5693,52500.0],["2005-09-13",41.5346,41.5346,39.9235,40.3826,105200.0],["2005-09-14",40.3913,41.2748,39.707,40.6944,95600.0],["2005-09-15",40.6165,40.7291,39.6203,40.1054,62600.0],["2005-09-16",40.322,40.7118,39.9322,40.5385,83400.0],["2005-09-19",40.4259,41.552,40.244,40.937,72200.0],["2005-09-20",41.0409,41.9418,40.8763,41.0929,73900.0],["2005-09-21",41.0582,41.5,40.1054,40.4865,87700.0],["2005-09-22",40.3826,41.1015,39.6377,40.6425,74200.0],["2005-09-23",40.7118,41.7425,40.2267,41.4307,92100.0],["2005-09-26",41.3614,42.0111,41.1882,41.4654,121800.0],["2005-09-27",41.3441,42.9466,40.9716,41.2921,170000.0],["2005-09-28",41.6732,44.2632,41.578,43.9167,241600.0],["2005-09-29",39.3258,39.5424,35.7484,36.8138,2492100.0],["2005-09-30",37.039,37.2729,35.9563,36.1122,252600.0],["2005-10-03",36.0775,37.4202,35.6184,37.1256,244000.0],["2005-10-04",37.143,37.2902,36.2335,36.4154,96800.0],["2005-10-05",36.4154,36.4154,35.5058,35.6531,130200.0],["2005-10-06",35.6618,35.6964,34.8475,35.272,168700.0],["2005-10-07",35.3759,36.7445,35.3759,36.1209,268800.0],["2005-10-10",36.4327,36.7792,36.0602,36.5106,132500.0],["2005-10-11",36.5973,36.5973,36.2075,36.2508,110000.0],["2005-10-12",36.7532,36.8831,36.4847,36.502,141100.0],["2005-10-13",36.4673,36.8398,36.2941,36.528,74700.0],["2005-10-14",36.8138,37.6194,36.5366,37.2209,140800.0],["2005-10-17",37.2209,37.2902,36.4587,37.169,104500.0],["2005-10-18",37.117,37.2469,36.3807,36.7272,188200.0],["2005-10-19",36.554,37.1863,36.554,36.9957,164000.0],["2005-10-20",36.9957,37.4288,36.3894,36.8831,143800.0],["2005-10-21",36.8571,37.4288,36.6492,37.4202,100400.0],["2005-10-24",37.5241,38.295,37.5241,38.1131,32700.0],["2005-10-25",38.1131,38.6415,37.3076,37.7667,119500.0],["2005-10-26",37.4895,38.2777,37.091,37.4462,60000.0],["2005-10-27",37.2296,37.4548,36.7618,36.8658,60200.0],["2005-10-28",36.9437,38.2517,36.8571,38.0698,150200.0],["2005-10-31",38.2604,38.8841,38.1045,38.3383,52000.0],["2005-11-01",38.2257,38.399,37.4895,38.295,129700.0],["2005-11-02",38.1131,39.3431,38.0178,39.1179,84500.0],["2005-11-03",39.1179,39.1179,37.3422,38.4596,201800.0],["2005-11-04",38.4336,39.2219,38.2344,38.7628,189200.0],["2005-11-07",38.7801,38.7801,38.1911,38.2604,127500.0],["2005-11-08",38.0698,38.321,37.6714,38.0178,95000.0],["2005-11-09",38.1045,40.2267,37.9399,39.7156,266700.0],["2005-11-10",39.7416,40.5558,37.8273,40.3653,317000.0],["2005-11-11",40.3219,40.5818,38.2344,39.1439,120200.0],["2005-11-14",39.1872,39.1872,37.6021,38.0698,234200.0],["2005-11-15",38.0785,38.0785,36.6666,37.4462,92500.0],["2005-11-16",37.3769,37.5934,36.4933,37.3595,72300.0],["2005-11-17",37.4981,38.5462,37.4981,37.9226,66800.0],["2005-11-18",38.2344,38.6069,37.7666,38.5289,43600.0],["2005-11-21",38.6242,39.3778,38.3643,39.2565,55600.0],["2005-11-22",39.0227,39.5944,38.8494,39.2825,44400.0],["2005-11-23",39.1526,39.8975,39.0659,39.603,30100.0],["2005-11-25",39.8802,39.8802,39.2912,39.6463,6400.0],["2005-11-28",39.4124,39.4991,38.6762,38.6762,114300.0],["2005-11-29",38.9793,38.9793,38.2864,38.7974,29200.0],["2005-11-30",38.5722,38.7715,37.9226,38.5636,115500.0],["2005-12-01",38.8408,39.603,38.7715,39.092,42400.0],["2005-12-02",38.7455,38.9967,38.1738,38.8407,52800.0],["2005-12-05",38.5462,38.5722,37.8013,38.0958,42600.0],["2005-12-06",37.9832,39.0919,37.9572,38.9274,53700.0],["2005-12-07",38.7714,38.8407,38.1131,38.5462,51700.0],["2005-12-08",38.347,38.9534,38.2344,38.4596,36700.0],["2005-12-09",38.2604,39.2132,38.1824,39.066,81800.0],["2005-12-12",38.9014,40.9543,38.9014,40.5818,139000.0],["2005-12-13",40.2787,41.5433,40.2787,40.7031,124300.0],["2005-12-14",40.4692,40.7551,39.9062,40.2786,137800.0],["2005-12-15",40.3133,40.3133,39.8629,40.2267,51400.0],["2005-12-16",40.0708,41.0063,39.681,40.6944,110100.0],["2005-12-19",40.8937,40.9023,40.2787,40.4692,61700.0],["2005-12-20",40.296,41.0756,40.1314,40.7291,38100.0],["2005-12-21",40.5558,41.9678,40.5558,41.3528,111900.0],["2005-12-22",41.1535,41.9764,41.1535,41.448,62900.0],["2005-12-23",41.578,41.578,41.3614,41.4394,19900.0],["2005-12-27",41.3614,41.8898,40.885,40.9629,59800.0],["2005-12-28",41.2142,41.6906,40.7551,41.3701,42200.0],["2005-12-29",41.6213,41.6213,41.3268,41.3874,40600.0],["2005-12-30",41.3874,41.3874,40.1574,41.3094,50000.0],["2006-01-03",41.474,41.474,40.9456,41.1449,158000.0],["2006-01-04",40.833,41.5087,40.322,41.1016,110000.0],["2006-01-05",41.0063,41.2748,39.6636,39.8282,318600.0],["2006-01-06",39.7069,40.3826,39.6723,39.8888,123000.0],["2006-01-09",39.9841,40.3133,39.5597,39.8109,70000.0],["2006-01-10",39.5857,41.3094,39.5857,41.1882,306100.0],["2006-01-11",41.0582,42.756,41.0582,42.089,160300.0],["2006-01-12",44.3931,44.8695,42.3142,43.6569,491700.0],["2006-01-13",43.4836,44.0033,42.704,42.7473,127900.0],["2006-01-17",42.8686,42.9379,41.3528,41.6213,200500.0],["2006-01-18",41.6213,42.5221,41.6213,42.167,153000.0],["2006-01-19",42.5481,43.7781,41.9937,43.0765,178200.0],["2006-01-20",43.2238,43.2671,42.2709,42.4615,84900.0],["2006-01-23",42.5135,42.5135,40.8157,41.3094,93100.0],["2006-01-24",41.1882,41.5693,41.0929,41.2142,68600.0],["2006-01-25",41.2575,42.0111,41.2575,41.7945,155100.0],["2006-01-26",42.2276,42.9726,42.0371,42.3143,113200.0],["2006-01-27",42.3142,42.9639,42.3142,42.8513,87600.0],["2006-01-30",42.8513,43.1198,42.3056,42.4355,156500.0],["2006-01-31",42.3229,42.8513,41.1449,41.8205,144600.0],["2006-02-01",41.9418,42.167,41.1708,41.8725,131300.0],["2006-02-02",42.0457,42.0457,39.3778,40.4692,467900.0],["2006-02-03",40.2787,40.5385,40.0794,40.1314,174500.0],["2006-02-06",39.9928,40.5212,39.9668,40.2873,83900.0],["2006-02-07",40.322,40.322,39.681,39.8629,113300.0],["2006-02-08",39.7503,39.9322,39.603,39.6203,110800.0],["2006-02-09",39.4731,39.7503,38.5462,38.8581,95400.0],["2006-02-10",38.6415,38.8927,37.654,38.5462,200800.0],["2006-02-13",38.3817,39.4731,38.1824,39.066,205100.0],["2006-02-14",39.1526,39.3085,38.0871,38.2604,193200.0],["2006-02-15",38.5289,39.4558,38.4769,38.9447,243500.0],["2006-02-16",39.0573,39.1353,38.6762,39.066,236300.0],["2006-02-17",39.2998,39.2998,38.425,39.04,101100.0],["2006-02-21",38.8927,39.4038,38.8841,39.3951,93700.0],["2006-02-22",39.5424,41.0322,39.1872,40.6771,196400.0],["2006-02-23",40.4779,40.7637,39.1179,40.1401,134000.0],["2006-02-24",40.2353,40.3046,39.6117,40.1747,136700.0],["2006-02-27",40.1401,41.2402,40.0534,40.7118,55900.0],["2006-02-28",40.7464,41.1102,40.2787,40.4952,79100.0],["2006-03-01",40.4779,40.8503,40.0967,40.5732,107800.0],["2006-03-02",40.3479,40.7377,39.7156,40.3393,125400.0],["2006-03-03",40.1401,41.5953,40.1401,41.3094,114000.0],["2006-03-06",41.6213,41.9418,41.3961,41.6039,70400.0],["2006-03-07",41.6646,41.9331,40.7204,41.7252,74400.0],["2006-03-08",41.5,41.7945,40.5558,41.6126,103700.0],["2006-03-09",41.4654,42.3922,41.4567,42.0024,115200.0],["2006-03-10",41.8725,41.8725,41.1968,41.7339,51800.0],["2006-03-13",41.2661,41.8811,40.166,40.6684,107100.0],["2006-03-14",40.859,40.9023,39.8715,39.9148,108600.0],["2006-03-15",40.1401,40.2267,39.8715,39.9755,54400.0],["2006-03-16",40.3739,41.0063,39.1872,40.7637,128500.0],["2006-03-17",41.0063,41.1449,40.4172,40.9023,181100.0],["2006-03-20",40.9023,40.9716,39.5337,40.192,140700.0],["2006-03-21",39.8629,40.8417,39.7416,39.8629,82000.0],["2006-03-22",39.7243,41.1102,39.551,40.5125,149500.0],["2006-03-23",40.5905,41.2488,39.8629,41.1275,145900.0],["2006-03-24",40.8677,42.193,40.8677,41.7772,184600.0],["2006-03-27",41.7685,42.1756,41.0929,41.7685,117100.0],["2006-03-28",41.6126,42.0977,41.4913,41.7599,61900.0],["2006-03-29",41.9331,42.9899,41.8811,42.5048,100100.0],["2006-03-30",42.4442,42.5741,41.6732,42.4095,105200.0],["2006-03-31",42.6174,43.0072,42.4615,42.6694,115000.0],["2006-04-03",42.834,42.9725,42.1843,42.4268,67500.0],["2006-04-04",42.4269,42.6607,42.0024,42.2276,75500.0],["2006-04-05",42.4095,42.5308,41.8552,41.8811,58900.0],["2006-04-06",41.7512,43.2151,41.6732,43.0505,132900.0],["2006-04-07",43.1631,43.5356,42.9033,43.0938,91800.0],["2006-04-10",43.2064,43.7435,43.0072,43.3277,64200.0],["2006-04-11",43.319,43.5356,43.0852,43.2584,61100.0],["2006-04-12",43.0765,43.3797,42.834,43.2931,48400.0],["2006-04-13",43.319,43.6742,43.2411,43.6742,55400.0],["2006-04-17",43.8041,44.1333,42.8513,43.2757,90100.0],["2006-04-18",43.8734,45.0861,43.6742,44.9735,107400.0],["2006-04-19",45.0601,45.7098,44.2632,45.1727,109700.0],["2006-04-20",45.3113,45.3113,44.0293,44.9475,69700.0],["2006-04-21",44.9128,45.164,43.2324,43.7002,51000.0],["2006-04-24",43.5702,44.4278,42.704,42.9206,58800.0],["2006-04-25",42.8773,42.8773,41.6733,42.2709,53900.0],["2006-04-26",42.0024,42.9639,41.8725,42.219,23400.0],["2006-04-27",42.2969,43.2324,40.885,42.7127,52300.0],["2006-04-28",42.4875,42.6347,41.448,42.2363,44400.0],["2006-05-01",42.2709,43.4403,40.885,41.3008,47600.0],["2006-05-02",41.1882,42.5741,40.7377,41.9851,184400.0],["2006-05-03",41.9764,43.0505,41.8292,42.141,53900.0],["2006-05-04",42.2709,42.4788,41.8725,42.063,99800.0],["2006-05-05",42.4095,43.2497,41.3094,42.0457,91000.0],["2006-05-08",41.8465,42.141,41.5173,42.0804,37200.0],["2006-05-09",41.9418,42.4355,41.4567,42.4268,19900.0],["2006-05-10",42.2536,42.2536,40.5298,40.8937,43400.0],["2006-05-11",40.7984,41.0929,40.322,40.322,103600.0],["2006-05-12",40.1747,40.3826,39.3605,39.7503,51600.0],["2006-05-15",38.7281,39.1526,38.295,38.7888,129000.0],["2006-05-16",38.9793,38.9793,38.2777,38.4509,46300.0],["2006-05-17",38.5376,38.9274,37.4115,38.1651,68400.0],["2006-05-18",38.1997,38.91,38.1131,38.1738,361100.0],["2006-05-19",38.0178,38.2864,36.6666,37.4462,84700.0],["2006-05-22",37.1863,38.9793,37.0997,38.4769,105200.0],["2006-05-23",38.7021,38.9793,37.3682,37.4202,57400.0],["2006-05-24",37.0477,39.2392,37.0477,38.7022,145500.0],["2006-05-25",38.8927,39.8455,38.8927,39.4471,62900.0],["2006-05-26",39.3345,39.8456,38.7541,38.8927,23800.0],["2006-05-30",38.7281,38.9707,37.68,37.68,63100.0],["2006-05-31",37.68,38.5462,37.4721,38.4596,118700.0],["2006-06-01",38.4423,40.0275,37.68,40.0275,85000.0],["2006-06-02",40.0708,40.6165,39.3172,39.681,54500.0],["2006-06-05",39.4904,39.8282,38.5722,38.5722,50500.0],["2006-06-06",38.8321,38.962,37.5155,37.8186,50400.0],["2006-06-07",38.0871,39.5857,37.8966,38.8234,102700.0],["2006-06-08",38.7195,40.7464,38.7195,40.7464,110600.0],["2006-06-09",40.885,42.4442,40.7118,40.9023,98000.0],["2006-06-12",40.7811,40.7811,39.6723,39.8196,63500.0],["2006-06-13",39.6723,40.4086,38.7974,38.8581,54400.0],["2006-06-14",38.8234,39.8022,38.399,39.2392,40500.0],["2006-06-15",39.4038,40.192,39.3951,40.192,69000.0],["2006-06-16",39.9928,40.5039,39.2132,39.3431,165800.0],["2006-06-19",39.3172,39.3778,37.5501,37.8879,68800.0],["2006-06-20",37.7753,38.4336,37.7407,37.8619,42500.0],["2006-06-21",37.9312,39.0053,37.8533,38.347,86400.0],["2006-06-22",38.1045,38.1045,37.4375,37.5328,68400.0],["2006-06-23",37.4635,37.7753,37.3422,37.4028,50700.0],["2006-06-26",37.4548,37.836,37.2556,37.5934,102000.0],["2006-06-27",37.4981,37.7233,37.195,37.195,45600.0],["2006-06-28",37.3942,37.4202,36.6579,37.0477,46000.0],["2006-06-29",37.0997,39.1959,37.0997,38.8494,97300.0],["2006-06-30",39.1439,39.5077,38.1564,39.1006,108300.0],["2006-07-03",39.4211,39.7156,39.2046,39.6896,32600.0],["2006-07-05",39.6723,40.27,38.4076,39.9322,100100.0],["2006-07-06",39.9235,40.7118,39.2998,39.7416,71600.0],["2006-07-07",39.7763,39.7763,38.4943,38.5636,68400.0],["2006-07-10",38.5896,39.707,38.5896,38.8754,71700.0],["2006-07-11",38.7801,38.9447,37.9052,38.7801,59100.0],["2006-07-12",38.5982,38.8321,38.0958,38.0958,41300.0],["2006-07-13",37.9832,37.9832,37.2729,37.81,44900.0],["2006-07-14",37.7493,37.8619,37.0217,37.5154,37200.0],["2006-07-17",37.4462,37.4895,36.2594,36.398,52000.0],["2006-07-18",36.4847,37.2383,36.476,36.9351,19500.0],["2006-07-19",36.8398,38.5203,36.7272,38.2171,70800.0],["2006-07-20",38.373,38.7108,37.4462,37.5154,31400.0],["2006-07-21",37.3595,37.3769,35.9476,36.3894,42900.0],["2006-07-24",36.6319,37.3595,36.1382,37.3595,31900.0],["2006-07-25",37.2902,38.91,37.0217,38.6675,54900.0],["2006-07-26",38.3903,39.4298,38.0525,38.4943,62300.0],["2006-07-27",38.7455,39.2479,38.373,38.6329,67500.0],["2006-07-28",38.7281,39.5857,38.347,39.2132,47400.0],["2006-07-31",38.7801,39.2219,38.2777,39.1612,203400.0],["2006-08-01",38.936,38.9793,38.0611,38.5462,100100.0],["2006-08-02",38.7714,39.3951,38.5116,39.2045,43200.0],["2006-08-03",38.936,39.9322,38.7281,39.6896,71900.0],["2006-08-04",40.1141,40.1141,38.4076,38.7714,67300.0],["2006-08-07",38.5636,38.5636,37.9659,38.0698,71000.0],["2006-08-08",38.0698,38.6155,37.7667,37.7667,57000.0],["2006-08-09",37.8793,38.2431,37.0217,37.117,84200.0],["2006-08-10",37.0217,37.4895,36.6406,37.1256,39300.0],["2006-08-11",37.039,37.3076,36.0516,36.3894,46100.0],["2006-08-14",36.554,37.2383,36.4933,36.7532,35200.0],["2006-08-15",37.1863,37.9226,37.1863,37.8792,42200.0],["2006-08-16",38.0612,38.451,37.6367,38.1911,44100.0],["2006-08-17",37.9312,38.5203,37.8793,38.0352,28100.0],["2006-08-18",38.2258,38.399,36.4673,37.6107,128400.0],["2006-08-21",37.4635,37.4635,37.0044,37.2989,21300.0],["2006-08-22",37.0564,37.9485,37.0564,37.758,40100.0],["2006-08-23",37.6974,38.7628,37.3335,37.5847,54400.0],["2006-08-24",37.6714,37.6714,36.987,37.4115,35700.0],["2006-08-25",37.2036,37.6454,37.1603,37.4115,11600.0],["2006-08-28",37.3682,37.732,37.1343,37.4288,52300.0],["2006-08-29",37.6194,37.68,37.2036,37.6714,48600.0],["2006-08-30",37.4115,38.91,37.3422,38.5549,49100.0],["2006-08-31",38.7715,39.3085,38.5203,38.9707,59900.0],["2006-09-01",39.2479,39.4038,38.7281,39.1526,22300.0],["2006-09-05",39.1266,39.6723,38.6588,39.6377,79900.0],["2006-09-06",39.2912,39.3778,38.8148,38.9707,60500.0],["2006-09-07",38.7628,39.7243,38.6762,38.7281,46000.0],["2006-09-08",38.962,39.2565,38.321,38.7022,46200.0],["2006-09-11",38.4596,38.9447,38.4596,38.7888,21300.0],["2006-09-12",38.8667,40.0188,38.7628,39.9495,55400.0],["2006-09-13",40.0448,40.6165,39.577,39.7243,64500.0],["2006-09-14",39.5077,39.8456,38.988,39.7503,39400.0],["2006-09-15",39.8196,39.8456,39.3258,39.5597,173000.0],["2006-09-18",39.3431,39.5943,39.0919,39.3605,25200.0],["2006-09-19",39.3258,39.3258,38.2084,38.8061,23200.0],["2006-09-20",39.1353,40.1314,39.1353,40.1314,19800.0],["2006-09-21",40.2353,41.0063,39.5943,39.9062,55900.0],["2006-09-22",39.603,39.9668,39.1699,39.4991,36800.0],["2006-09-25",39.1872,40.5212,39.0746,40.296,32900.0],["2006-09-26",40.1141,40.5298,39.9322,40.3913,43200.0],["2006-09-27",40.4086,41.1795,40.27,41.1795,76500.0],["2006-09-28",41.6732,43.5269,41.578,41.578,169700.0],["2006-09-29",41.3441,42.5654,41.2315,41.2834,70600.0],["2006-10-02",41.2661,41.4134,40.5385,41.0842,74000.0],["2006-10-03",40.859,41.6559,40.4346,41.2055,79700.0],["2006-10-04",41.2488,42.834,41.1535,42.834,41600.0],["2006-10-05",42.8253,42.9899,42.2709,42.9899,105800.0],["2006-10-06",42.73,43.0505,42.2796,42.4528,32400.0],["2006-10-09",42.5481,42.9466,41.8985,42.8166,56100.0],["2006-10-10",43.0245,43.0852,42.704,43.0245,45600.0],["2006-10-11",43.0678,43.0678,42.089,42.6607,68400.0],["2006-10-12",42.8426,43.6742,42.7733,43.5702,54000.0],["2006-10-13",43.5529,43.9947,43.2497,43.7868,98300.0],["2006-10-16",43.9687,44.3498,43.7955,44.3498,191800.0],["2006-10-17",44.0553,44.5664,43.5789,44.2459,82200.0],["2006-10-18",44.6097,44.679,43.8561,44.3758,62300.0],["2006-10-19",44.1679,44.9129,43.9427,44.5404,54100.0],["2006-10-20",44.8089,44.9995,44.5491,44.9995,43900.0],["2006-10-23",44.7743,44.8782,43.9774,44.064,72200.0],["2006-10-24",43.8821,44.1506,43.6395,43.7781,35300.0],["2006-10-25",43.4576,44.1766,43.1458,43.6915,61700.0],["2006-10-26",43.8821,44.3065,42.6781,44.3065,103000.0],["2006-10-27",44.0553,44.5664,44.0034,44.3672,38800.0],["2006-10-30",44.2719,44.4451,43.5529,43.8041,56900.0],["2006-10-31",43.986,44.3845,43.8474,44.0293,75000.0],["2006-11-01",44.3498,44.4711,42.3575,42.4788,98900.0],["2006-11-02",42.3056,42.8513,42.1063,42.3316,48900.0],["2006-11-03",42.3402,43.3364,42.3402,42.6867,56800.0],["2006-11-06",42.73,44.012,42.73,43.8388,77800.0],["2006-11-07",43.7955,44.5404,43.7608,43.8907,34900.0],["2006-11-08",43.7088,44.731,43.7088,44.5577,26100.0],["2006-11-09",44.6357,44.6357,42.9119,43.2238,38300.0],["2006-11-10",43.1198,43.4403,42.9726,43.2324,39500.0],["2006-11-13",43.1718,43.8388,43.1718,43.7954,30600.0],["2006-11-14",43.9081,44.7569,43.6222,44.7569,30800.0],["2006-11-15",44.7223,45.3633,44.6876,45.3633,49600.0],["2006-11-16",45.3719,45.4586,44.6097,45.1641,114200.0],["2006-11-17",45.1641,45.4413,45.0428,45.3373,29800.0],["2006-11-20",45.346,45.346,44.7136,44.9822,77900.0],["2006-11-21",45.0428,45.0861,44.7916,45.0341,43500.0],["2006-11-22",44.9995,45.1554,44.9562,45.0255,42400.0],["2006-11-24",44.8262,45.294,44.8262,45.2247,10700.0],["2006-11-27",44.9735,45.1987,44.4798,44.7829,65300.0],["2006-11-28",44.757,45.2074,44.4798,45.1901,65300.0],["2006-11-29",45.3027,45.3027,44.6617,45.0861,34500.0],["2006-11-30",45.0861,45.2334,44.3931,44.7223,42000.0],["2006-12-01",44.4711,45.2074,43.397,44.1073,56900.0],["2006-12-04",44.1333,44.8262,43.7348,44.5491,67900.0],["2006-12-05",44.8003,45.0168,44.3671,44.731,115200.0],["2006-12-06",44.6877,45.1467,44.5058,45.0515,28200.0],["2006-12-07",45.1554,45.1554,44.5317,44.6184,18100.0],["2006-12-08",44.5924,44.9129,44.0033,44.0813,40200.0],["2006-12-11",44.2545,45.8224,43.96,45.4759,59900.0],["2006-12-12",45.6058,45.987,44.5057,44.8955,68900.0],["2006-12-13",45.1901,45.2594,44.5491,44.575,25400.0],["2006-12-14",44.7483,46.1948,44.7483,45.3633,42600.0],["2006-12-15",45.4586,45.7358,44.8955,45.0255,59700.0],["2006-12-18",45.1294,45.4672,43.0592,43.5443,56900.0],["2006-12-19",43.2411,44.3325,43.2238,43.2844,36100.0],["2006-12-20",43.449,44.6443,42.7647,43.8907,39000.0],["2006-12-21",44.012,45.0255,44.012,44.6703,30700.0],["2006-12-22",44.6616,44.6616,43.0938,43.7521,26200.0],["2006-12-26",44.2112,45.2853,44.2112,45.1034,25800.0],["2006-12-27",45.3113,45.4239,44.9302,45.0948,42500.0],["2006-12-28",45.1467,45.2074,44.9908,44.9908,32900.0],["2006-12-29",45.1034,45.6058,45.0688,45.3893,66100.0],["2007-01-03",45.6491,45.6491,44.012,44.1333,74400.0],["2007-01-04",44.0726,44.8002,43.4923,44.6703,73700.0],["2007-01-05",44.5924,44.6617,43.6742,44.2199,58500.0],["2007-01-08",44.2112,44.3238,42.9639,43.5789,124800.0],["2007-01-09",43.6049,44.0467,43.2151,43.9687,51700.0],["2007-01-10",43.6135,44.0207,43.5009,43.6569,33700.0],["2007-01-11",44.7829,46.8965,44.5577,46.1256,346900.0],["2007-01-12",45.7704,46.7752,45.5972,46.3421,244900.0],["2007-01-16",46.3768,46.7752,44.9908,45.1208,186200.0],["2007-01-17",44.9735,46.3075,44.8955,45.5885,147800.0],["2007-01-18",45.5712,46.0043,44.6703,44.8782,103800.0],["2007-01-19",44.6097,46.7579,44.0726,45.3719,219100.0],["2007-01-22",45.2853,45.2853,44.038,44.5577,99500.0],["2007-01-23",44.5924,45.8397,44.5317,45.1294,122100.0],["2007-01-24",45.2593,46.4027,44.9475,45.9436,90600.0],["2007-01-25",45.7877,46.7665,45.7877,46.1429,181400.0],["2007-01-26",46.3161,46.6626,45.7011,46.55,100200.0],["2007-01-29",46.55,47.5894,46.4807,47.4768,136200.0],["2007-01-30",47.5894,47.5894,46.6453,47.2083,63500.0],["2007-01-31",46.9918,47.2949,46.55,46.7059,123400.0],["2007-02-01",46.7839,47.5375,46.576,46.7406,66000.0],["2007-02-02",46.4201,46.9744,46.4201,46.7665,52500.0],["2007-02-05",46.6626,47.0437,45.9263,46.7319,81100.0],["2007-02-06",46.7752,46.9225,46.602,46.6799,65900.0],["2007-02-07",46.7492,46.7579,46.1342,46.5153,39400.0],["2007-02-08",46.5587,46.5587,45.909,46.2901,50400.0],["2007-02-09",46.1602,46.3421,44.9042,45.4759,68400.0],["2007-02-12",45.2767,45.6145,44.8436,45.2334,59500.0],["2007-02-13",45.4239,46.0822,45.3373,45.987,73000.0],["2007-02-14",46.0043,46.0736,45.294,45.3893,71100.0],["2007-02-15",45.4239,45.4672,44.9215,45.3113,67600.0],["2007-02-16",45.3113,46.1775,44.8955,45.7358,82600.0],["2007-02-20",45.7098,47.2083,45.7098,47.0957,92800.0],["2007-02-21",47.113,47.5375,46.8791,46.9311,81900.0],["2007-02-22",47.113,47.113,46.1515,46.6886,57100.0],["2007-02-23",46.524,47.0611,46.2988,46.6713,39200.0],["2007-02-26",46.6539,46.7752,46.1775,46.3508,73800.0],["2007-02-27",46.1429,46.1429,43.8128,43.96,114200.0],["2007-02-28",43.8648,45.1294,42.7387,44.8609,77600.0],["2007-03-01",44.5837,45.5192,44.1852,45.4066,66600.0],["2007-03-02",45.0948,45.5972,44.4798,44.4798,75100.0],["2007-03-05",44.2286,45.2334,43.9167,44.0986,102500.0],["2007-03-06",44.4451,46.3941,44.0293,45.8397,87500.0],["2007-03-07",45.8657,45.883,44.7136,45.0861,104300.0],["2007-03-08",45.2507,45.6145,44.9215,45.2074,89400.0],["2007-03-09",45.5192,45.8397,45.2507,45.4586,55700.0],["2007-03-12",45.5279,45.5798,45.2593,45.3893,39300.0],["2007-03-13",45.5279,45.5279,43.5702,43.6135,79700.0],["2007-03-14",43.5183,43.7868,42.6867,43.7435,163800.0],["2007-03-15",43.5702,44.2892,42.678,44.1333,103100.0],["2007-03-16",44.064,44.4278,43.6136,43.986,256400.0],["2007-03-19",44.3585,45.4239,44.3585,45.0515,78100.0],["2007-03-20",44.9388,45.1294,44.3238,45.0428,95600.0],["2007-03-21",45.1554,46.4374,44.8955,46.3334,89800.0],["2007-03-22",44.4018,44.5317,42.7906,43.5702,1507000.0],["2007-03-23",43.7088,44.0207,43.2671,43.8474,156500.0],["2007-03-26",43.9254,44.705,43.4316,44.6703,151600.0],["2007-03-27",44.4451,45.7271,44.4278,45.7098,238800.0],["2007-03-28",45.3113,45.6491,44.8176,45.1381,299300.0],["2007-03-29",45.1987,45.857,44.8955,45.4845,220400.0],["2007-03-30",45.4066,45.7011,44.7829,45.1987,82200.0],["2007-04-02",44.7829,45.268,44.2112,44.9388,95800.0],["2007-04-03",44.9562,45.0861,44.4624,44.5144,172500.0],["2007-04-04",44.4884,44.6357,43.8561,44.6097,116000.0],["2007-04-05",44.627,44.627,43.7002,44.1679,189400.0],["2007-04-09",44.2632,44.2892,43.5269,43.5962,69100.0],["2007-04-10",43.7435,43.7868,43.397,43.7521,134800.0],["2007-04-11",43.8301,43.8301,43.3537,43.5356,224500.0],["2007-04-12",43.345,44.3585,43.3104,44.3238,147200.0],["2007-04-13",44.1766,44.1766,43.319,43.7781,146800.0],["2007-04-16",43.9254,44.705,43.8214,44.705,109100.0],["2007-04-17",44.8002,45.6318,44.549,45.3286,160700.0],["2007-04-18",45.2594,45.4586,44.8869,45.0515,98400.0],["2007-04-19",44.8349,44.8349,44.3238,44.731,188700.0],["2007-04-20",45.19,45.346,44.7569,45.3113,114700.0],["2007-04-23",45.346,45.6665,45.3027,45.6058,125600.0],["2007-04-24",45.5539,45.8137,45.1554,45.7271,89600.0],["2007-04-25",45.857,46.0303,45.2767,45.9177,171200.0],["2007-04-26",45.8657,45.8657,45.0861,45.5538,59700.0],["2007-04-27",45.3286,45.5798,45.268,45.4586,40100.0],["2007-04-30",45.5625,45.6491,44.5664,44.6703,73700.0],["2007-05-01",44.6703,44.679,43.9947,44.2979,92800.0],["2007-05-02",44.4105,45.4932,44.2892,45.3286,112800.0],["2007-05-03",45.346,45.3893,44.8262,44.8609,54100.0],["2007-05-04",45.0428,45.0688,44.2979,44.7829,58200.0],["2007-05-07",44.9215,45.1467,44.7569,44.9129,61700.0],["2007-05-08",44.7136,44.9735,44.4364,44.9648,77100.0],["2007-05-09",44.7656,45.6491,44.6963,45.2767,46200.0],["2007-05-10",45.1381,45.1727,43.5442,44.1333,74600.0],["2007-05-11",44.2719,45.0341,44.2632,44.9822,46200.0],["2007-05-14",43.8907,44.3412,43.5529,44.2892,149900.0],["2007-05-15",44.3412,44.9215,43.8128,43.9341,99800.0],["2007-05-16",44.2459,44.7136,44.1246,44.5664,63200.0],["2007-05-17",44.5404,44.8089,44.0727,44.3238,106800.0],["2007-05-18",44.5231,44.8782,43.8734,44.6097,78200.0],["2007-05-21",44.4624,46.1169,44.4191,45.6231,50000.0],["2007-05-22",45.4586,45.9783,45.1207,45.8051,49800.0],["2007-05-23",45.8224,46.6886,45.7964,45.9177,57700.0],["2007-05-24",45.909,46.0996,45.7444,46.0043,62400.0],["2007-05-25",46.1082,46.1082,45.7531,45.935,75200.0],["2007-05-29",46.1082,46.1515,45.7704,46.1515,70900.0],["2007-05-30",45.935,46.0649,45.6578,45.8657,40200.0],["2007-05-31",45.8744,45.883,45.4672,45.8137,62200.0],["2007-06-01",38.0438,40.3913,38.0092,39.3085,2152400.0],["2007-06-04",39.2479,39.5857,38.9187,39.1266,377500.0],["2007-06-05",39.0833,39.4124,38.7368,39.1959,214200.0],["2007-06-06",39.1266,39.655,39.04,39.5077,171000.0],["2007-06-07",39.4471,39.8022,38.6675,39.5337,231500.0],["2007-06-08",39.1872,39.2392,37.8879,38.6762,355800.0],["2007-06-11",38.4856,38.7801,38.425,38.6415,188400.0],["2007-06-12",38.4943,38.7108,38.1131,38.4336,149000.0],["2007-06-13",38.5029,38.5116,38.1651,38.2777,162500.0],["2007-06-14",38.373,38.6328,38.2604,38.5462,186200.0],["2007-06-15",38.9447,39.4124,38.8407,39.0313,255900.0],["2007-06-18",39.1006,39.5337,38.9794,39.5251,222100.0],["2007-06-19",39.2738,40.0361,39.1179,39.9495,119700.0],["2007-06-20",40.0361,40.0361,39.0486,39.707,145500.0],["2007-06-21",39.6117,40.4172,39.6117,40.3393,139500.0],["2007-06-22",40.1747,40.2613,39.6723,39.7329,121300.0],["2007-06-25",39.8022,40.5039,39.6376,39.9841,161100.0],["2007-06-26",40.1834,41.7252,40.0708,41.2575,266600.0],["2007-06-27",41.0496,41.7339,40.937,41.7339,232700.0],["2007-06-28",41.7772,41.9418,41.4394,41.5433,170500.0],["2007-06-29",41.7166,42.1237,41.6906,41.7512,145600.0],["2007-07-02",41.8638,41.8638,40.6165,40.7377,131900.0],["2007-07-03",40.6425,40.7377,40.5039,40.6771,102000.0],["2007-07-05",40.5905,40.7204,40.296,40.7118,104600.0],["2007-07-06",40.6858,42.1843,40.6511,42.063,116300.0],["2007-07-09",42.0544,42.0717,41.1362,41.4827,109400.0],["2007-07-10",41.2315,41.4913,40.6944,40.885,111700.0],["2007-07-11",40.9456,42.2882,40.8157,42.2796,194900.0],["2007-07-12",42.4268,43.1891,42.0457,43.1891,102200.0],["2007-07-13",43.1718,43.1718,42.5308,42.9985,143800.0],["2007-07-16",43.1025,43.1025,42.4442,42.5135,125400.0],["2007-07-17",42.6867,43.2671,42.5481,43.0938,92700.0],["2007-07-18",43.1025,43.1111,42.7733,43.1111,70900.0],["2007-07-19",43.1111,43.1718,42.782,42.9725,56400.0],["2007-07-20",42.8773,42.8773,42.3922,42.6174,113200.0],["2007-07-23",42.6261,42.6261,42.1323,42.4442,69900.0],["2007-07-24",42.0544,42.5654,41.7859,41.9678,84200.0],["2007-07-25",42.2276,42.3489,41.7945,42.3489,230400.0],["2007-07-26",42.1756,42.5568,41.9851,42.2016,151600.0],["2007-07-27",42.2276,42.4442,41.4394,42.037,129100.0],["2007-07-30",42.2276,42.3316,41.8811,42.2276,119900.0],["2007-07-31",42.4095,42.4095,40.9543,41.3094,133800.0],["2007-08-01",41.3614,41.578,40.9543,41.5346,125500.0],["2007-08-02",41.6126,42.0717,41.3614,41.8985,113600.0],["2007-08-03",41.8292,42.4269,41.3354,41.6386,81900.0],["2007-08-06",41.6386,43.4923,41.3528,43.2671,109700.0],["2007-08-07",43.1631,43.7435,42.7214,43.4663,171600.0],["2007-08-08",43.7521,47.3989,43.0332,45.5538,486200.0],["2007-08-09",45.1727,47.6414,45.1727,46.6106,404400.0],["2007-08-10",46.5933,46.6973,44.1073,44.653,164600.0],["2007-08-13",45.1554,45.5625,43.6135,45.0428,203200.0],["2007-08-14",45.1554,45.1554,44.4884,44.7136,119600.0],["2007-08-15",44.601,45.4153,44.012,44.7483,123000.0],["2007-08-16",44.8696,46.0389,44.7569,45.5798,154400.0],["2007-08-17",47.165,47.165,45.0688,46.0476,120200.0],["2007-08-20",46.2122,46.2122,44.9215,45.294,54900.0],["2007-08-21",45.4846,45.883,45.0601,45.3893,30600.0],["2007-08-22",45.7618,46.2468,45.4932,45.7184,38700.0],["2007-08-23",45.909,45.909,44.2805,44.4798,76800.0],["2007-08-24",44.4191,44.7396,43.397,44.5317,102900.0],["2007-08-27",44.4798,44.4798,43.5529,43.6222,54500.0],["2007-08-28",43.397,43.5789,42.5828,42.7214,90800.0],["2007-08-29",42.8859,43.2411,42.73,42.86,67000.0],["2007-08-30",42.5568,43.423,42.1497,42.7647,112700.0],["2007-08-31",43.0245,43.1631,42.3489,43.0159,64200.0],["2007-09-04",43.1371,43.2671,42.1497,42.9812,58200.0],["2007-09-05",42.8773,42.9639,42.0544,42.0804,44600.0],["2007-09-06",42.1323,43.0852,41.7512,42.9033,63300.0],["2007-09-07",42.3835,42.3835,41.3268,41.4567,45300.0],["2007-09-10",41.6386,42.0024,41.448,41.7166,44500.0],["2007-09-11",42.5481,42.6001,41.4914,41.9764,36600.0],["2007-09-12",41.7339,42.5654,41.6472,41.9851,56900.0],["2007-09-13",42.2709,42.7993,41.6559,41.6559,83800.0],["2007-09-14",41.4047,42.3662,41.3614,41.578,144800.0],["2007-09-17",41.5433,42.193,41.5433,41.9158,265700.0],["2007-09-18",42.0544,42.0717,41.1968,41.526,162900.0],["2007-09-19",41.8551,42.5135,41.6906,41.8725,175200.0],["2007-09-20",41.9938,42.4875,41.6386,41.9678,133000.0],["2007-09-21",42.3662,42.5308,41.7339,42.063,125600.0],["2007-09-24",41.9678,43.9167,41.9158,42.7387,54800.0],["2007-09-25",42.6261,43.1025,42.3056,42.5568,30600.0],["2007-09-26",42.7993,43.5962,42.6954,43.5876,38800.0],["2007-09-27",41.7859,42.8426,39.9235,41.578,1003300.0],["2007-09-28",42.2969,43.1025,41.6992,41.7425,228300.0],["2007-10-01",41.9678,43.8041,41.1275,43.0072,216400.0],["2007-10-02",43.0419,44.2199,43.0419,44.2199,97400.0],["2007-10-03",44.1679,44.2719,43.4143,43.5789,134300.0],["2007-10-04",43.5789,44.4884,43.2584,44.4191,75200.0],["2007-10-05",44.3931,45.6318,43.8041,45.3113,92100.0],["2007-10-08",45.1294,45.1294,43.7608,44.1766,66800.0],["2007-10-09",44.1506,46.4894,44.1506,45.7791,111900.0],["2007-10-10",45.7704,46.628,45.4153,46.3161,60000.0],["2007-10-11",46.4027,46.7666,44.2026,44.8609,79700.0],["2007-10-12",44.7743,46.2035,44.7743,45.883,68200.0],["2007-10-15",45.8224,46.2555,43.8734,44.1419,103200.0],["2007-10-16",44.1073,46.0736,44.1073,45.7791,95100.0],["2007-10-17",45.909,45.909,43.5356,44.4018,67000.0],["2007-10-18",44.2199,45.6578,44.2026,45.5798,77000.0],["2007-10-19",45.5365,45.5365,42.9119,43.3277,65700.0],["2007-10-22",42.9292,45.0341,42.7127,44.9475,52200.0],["2007-10-23",45.1381,45.2074,43.7002,44.7136,77100.0],["2007-10-24",45.0341,45.0341,42.141,44.2805,122700.0],["2007-10-25",44.2459,44.8176,43.7608,43.9774,53500.0],["2007-10-26",44.1766,44.1766,43.2151,43.7521,82300.0],["2007-10-29",43.8561,44.1766,42.834,43.3883,148700.0],["2007-10-30",42.6347,44.2545,42.4095,43.9341,90600.0],["2007-10-31",44.2026,45.0428,43.4403,44.8522,154700.0],["2007-11-01",44.3758,44.705,43.0245,43.2931,95500.0],["2007-11-02",43.7002,43.7002,41.8725,42.86,115900.0],["2007-11-05",42.3922,42.6174,41.5433,42.2709,87800.0],["2007-11-06",42.3316,42.5914,41.3094,42.4095,128100.0],["2007-11-07",41.9764,42.4702,41.3268,41.3528,53800.0],["2007-11-08",41.6992,43.0245,41.4653,42.5308,103000.0],["2007-11-09",42.9206,42.9206,41.5606,41.6559,137000.0],["2007-11-12",41.6906,42.4961,41.6559,41.9937,69500.0],["2007-11-13",42.3056,42.9726,42.167,42.4355,159600.0],["2007-11-14",42.5221,42.7127,42.2449,42.5741,106100.0],["2007-11-15",42.4875,42.8773,41.8638,42.4702,117700.0],["2007-11-16",42.5568,42.5568,41.5693,42.1843,152200.0],["2007-11-19",41.7685,41.7685,40.6425,41.3528,132400.0],["2007-11-20",41.4047,41.4307,41.0409,41.3181,145000.0],["2007-11-21",41.1968,41.4047,40.7031,40.859,58500.0],["2007-11-23",40.6251,41.0582,40.1747,40.7204,25700.0],["2007-11-26",40.6944,41.1189,40.0101,40.7118,143000.0],["2007-11-27",40.7551,40.9716,40.2007,40.7637,70900.0],["2007-11-28",40.9283,41.2921,40.5212,41.2921,112700.0],["2007-11-29",41.1102,41.2661,40.6511,40.7031,106400.0],["2007-11-30",41.3094,41.3354,39.9668,40.0708,91700.0],["2007-12-03",40.2786,40.3826,39.551,39.6723,106700.0],["2007-12-04",39.3865,39.9322,39.066,39.8022,81900.0],["2007-12-05",40.4865,40.4865,39.5424,39.655,68200.0],["2007-12-06",39.6723,42.0111,39.5857,42.0111,90000.0],["2007-12-07",42.0111,42.0111,41.0669,41.474,41600.0],["2007-12-10",41.6559,41.9764,41.3528,41.6819,42700.0],["2007-12-11",41.8811,42.4182,40.4692,41.0236,110500.0],["2007-12-12",41.9678,42.0371,40.4519,40.7031,86700.0],["2007-12-13",40.4606,41.1622,40.4606,40.6858,65600.0],["2007-12-14",40.4259,40.937,39.9755,40.2267,78200.0],["2007-12-17",39.9755,40.8937,39.8715,40.1227,74000.0],["2007-12-18",40.5125,40.8417,39.7329,39.9408,107400.0],["2007-12-19",39.7503,39.9062,39.4211,39.5857,248800.0],["2007-12-20",39.9322,39.9322,39.0833,39.4558,78600.0],["2007-12-21",40.0621,40.0621,39.1786,39.3431,180800.0],["2007-12-24",39.6377,39.9755,39.1006,39.3431,69600.0],["2007-12-26",39.3432,40.5125,39.3432,39.9582,102200.0],["2007-12-27",40.0794,40.5645,39.6636,40.1141,80500.0],["2007-12-28",40.244,42.5048,40.244,42.0284,143400.0],["2007-12-31",41.9938,42.1064,41.1882,41.2402,58900.0],["2008-01-02",40.9023,41.9591,40.5472,41.7512,79100.0],["2008-01-03",41.9244,42.5568,41.5953,41.6992,122400.0],["2008-01-04",41.1795,41.3701,40.4432,40.885,104800.0],["2008-01-07",40.9976,42.6867,40.9976,41.8551,84300.0],["2008-01-08",41.9678,43.0159,41.9071,41.9158,133500.0],["2008-01-09",41.5173,43.4836,41.0669,42.5827,232600.0],["2008-01-10",39.6203,40.8157,37.9832,39.9582,349200.0],["2008-01-11",39.5597,40.0274,37.169,38.8234,211500.0],["2008-01-14",38.9534,38.9534,37.68,38.7108,150400.0],["2008-01-15",38.5029,39.4557,38.4423,39.2132,293000.0],["2008-01-16",39.0313,39.0313,38.5289,38.5462,187700.0],["2008-01-17",38.5462,38.7628,37.2816,37.628,196800.0],["2008-01-18",37.5934,38.0958,36.4414,37.1516,169500.0],["2008-01-22",36.3547,38.7801,36.2854,37.4981,111000.0],["2008-01-23",36.6925,38.6502,35.6791,38.5462,162500.0],["2008-01-24",38.8407,38.8407,37.7753,38.1045,239400.0],["2008-01-25",38.5376,38.8581,36.7012,37.0477,90500.0],["2008-01-28",36.8745,38.4683,36.3547,37.2469,118500.0],["2008-01-29",37.4894,37.4894,36.0169,36.2075,139000.0],["2008-01-30",35.913,36.5886,35.1161,35.22,99500.0],["2008-01-31",34.9688,36.6579,34.6483,36.1555,138500.0],["2008-02-01",36.1642,38.0178,35.194,37.9659,103800.0],["2008-02-04",37.9399,38.0612,37.2469,37.5241,157600.0],["2008-02-05",36.987,37.2123,36.1728,36.7012,204800.0],["2008-02-06",36.9697,37.3769,35.6964,35.6964,116700.0],["2008-02-07",35.6878,37.4115,35.6878,37.0304,100100.0],["2008-02-08",36.0516,37.5155,35.9216,36.1035,181800.0],["2008-02-11",36.0429,36.1988,35.298,35.9736,140800.0],["2008-02-12",36.1035,36.4673,35.8177,36.1901,70200.0],["2008-02-13",36.5453,37.3595,36.2941,37.3595,62200.0],["2008-02-14",36.9351,37.091,35.4279,35.7397,153500.0],["2008-02-15",35.5492,35.7137,35.2633,35.4712,175000.0],["2008-02-19",35.8697,37.0044,34.7609,34.8735,79700.0],["2008-02-20",34.7176,35.6011,34.7176,35.4365,85000.0],["2008-02-21",35.6964,36.0689,33.8947,34.1286,80700.0],["2008-02-22",34.3191,34.3191,33.349,33.427,142600.0],["2008-02-25",33.5049,33.9553,33.3057,33.7041,194500.0],["2008-02-26",33.4616,33.8687,32.145,32.3529,210900.0],["2008-02-27",31.9631,32.2229,31.4953,31.8764,232800.0],["2008-02-28",31.9024,32.8899,31.5646,32.5781,121500.0],["2008-02-29",32.2836,32.9592,31.8418,32.8986,101000.0],["2008-03-03",32.6907,33.2537,32.6907,33.0718,104700.0],["2008-03-04",32.7946,33.3836,32.6127,33.3836,121600.0],["2008-03-05",33.3836,33.6868,32.8379,33.2884,69000.0],["2008-03-06",33.0545,33.1584,32.0584,32.0584,128700.0],["2008-03-07",31.7811,33.4096,31.6859,33.0545,95600.0],["2008-03-10",20.789,22.9372,19.1518,19.9141,2300600.0],["2008-03-11",19.9661,21.3607,19.507,21.3607,870700.0],["2008-03-12",21.352,22.5127,20.9796,22.2789,403100.0],["2008-03-13",21.9757,22.5214,21.2048,22.4348,327900.0],["2008-03-14",22.556,22.8679,21.7765,22.5214,262900.0],["2008-03-17",22.0536,22.7726,21.8458,22.5387,187600.0],["2008-03-18",22.3568,24.557,22.3568,24.479,193500.0],["2008-03-19",23.4049,24.479,23.4049,23.5868,215100.0],["2008-03-20",25.224,26.1595,21.7938,25.3106,370500.0],["2008-03-24",25.7264,26.0728,25.0334,25.787,237100.0],["2008-03-25",25.5271,27.1383,25.5271,27.1036,190400.0],["2008-03-26",26.8698,27.3981,26.5146,27.1903,213600.0],["2008-03-27",27.2769,27.684,26.4366,26.8264,219600.0],["2008-03-28",26.7745,27.2422,26.3933,26.9477,134500.0],["2008-03-31",26.7485,28.1431,26.1855,27.8399,131100.0],["2008-04-01",27.5627,28.966,26.5233,28.6108,85600.0],["2008-04-02",28.5069,29.0093,28.1604,28.3337,86100.0],["2008-04-03",28.1344,28.8707,28.1344,28.5156,110700.0],["2008-04-04",28.5935,29.1825,28.0218,28.9833,73500.0],["2008-04-07",29.1306,30.0574,29.1306,29.4511,106500.0],["2008-04-08",29.1652,29.7023,29.1652,29.3385,74800.0],["2008-04-09",29.3211,29.4251,27.7966,28.1084,115000.0],["2008-04-10",28.0478,28.888,27.9265,28.888,144300.0],["2008-04-11",28.4549,28.4549,27.6753,27.8659,94400.0],["2008-04-14",27.9179,28.0998,27.2336,27.7013,92800.0],["2008-04-15",27.8312,28.3856,27.684,28.0305,63100.0],["2008-04-16",28.247,29.5203,28.1864,29.4684,92900.0],["2008-04-17",29.2778,29.6676,28.7148,29.3211,86300.0],["2008-04-18",29.8322,30.4472,29.607,30.0921,90500.0],["2008-04-21",29.7889,30.2913,29.3125,29.6416,62900.0],["2008-04-22",29.4597,29.6589,28.2384,28.5502,99000.0],["2008-04-23",28.6801,29.2345,28.2297,29.1479,60400.0],["2008-04-24",29.1306,30.1787,27.8832,29.7715,66100.0],["2008-04-25",29.9015,30.248,29.1132,29.9361,57600.0],["2008-04-28",29.7629,30.0141,29.6936,29.9535,41200.0],["2008-04-29",29.9708,30.5425,29.9708,30.1007,65800.0],["2008-04-30",30.248,30.9842,29.8062,29.8668,55100.0],["2008-05-01",29.8668,31.2961,29.8668,30.5771,87000.0],["2008-05-02",30.7504,31.2528,30.0574,30.0747,89100.0],["2008-05-05",29.9015,30.4299,29.3558,29.3904,83400.0],["2008-05-06",29.2518,29.3385,28.325,29.1392,174300.0],["2008-05-07",29.2345,29.7542,27.7706,27.9005,135300.0],["2008-05-08",27.9958,28.3683,27.4588,27.9265,142500.0],["2008-05-09",27.6667,28.325,27.1383,28.1951,72800.0],["2008-05-12",28.2903,29.581,28.1864,29.4511,104600.0],["2008-05-13",29.5463,30.1007,29.3125,29.6676,89700.0],["2008-05-14",29.7369,30.8803,29.607,29.6243,91400.0],["2008-05-15",29.5983,30.0401,29.1479,29.7889,177000.0],["2008-05-16",29.9794,29.9794,28.221,29.7196,134900.0],["2008-05-19",29.6503,30.889,29.6503,29.7283,99900.0],["2008-05-20",29.7975,30.5945,29.7023,30.248,92200.0],["2008-05-21",30.3346,31.0709,29.7629,29.8668,126200.0],["2008-05-22",29.8842,30.9756,29.5983,30.8803,78400.0],["2008-05-23",30.6724,30.6984,29.9535,30.1614,95900.0],["2008-05-27",30.248,30.3692,29.5897,30.2047,88300.0],["2008-05-28",30.2739,30.3606,29.6849,29.8668,76200.0],["2008-05-29",29.8062,30.9496,29.8062,30.2653,89700.0],["2008-05-30",30.3173,30.6638,30.0401,30.2047,90600.0],["2008-06-02",30.118,30.2047,28.7841,29.3904,92400.0],["2008-06-03",29.3818,29.7889,29.2778,29.2951,138700.0],["2008-06-04",29.8842,30.2306,29.3644,30.1007,70100.0],["2008-06-05",30.5771,36.3461,30.5771,34.0506,387400.0],["2008-06-06",33.6175,34.5184,33.4356,33.6002,150200.0],["2008-06-09",33.9034,33.9294,33.0458,33.3836,108400.0],["2008-06-10",33.7648,34.4491,33.401,34.0593,150100.0],["2008-06-11",34.2412,35.835,34.2412,34.9255,122400.0],["2008-06-12",35.1594,35.9736,34.579,34.8215,68000.0],["2008-06-13",35.1247,36.3807,34.9775,35.5145,113200.0],["2008-06-16",35.5145,35.5145,34.7609,34.8475,85300.0],["2008-06-17",34.9688,35.8697,34.1459,35.3933,96400.0],["2008-06-18",35.7311,36.3807,35.298,35.8697,248700.0],["2008-06-19",35.939,37.2556,35.7744,36.8225,146700.0],["2008-06-20",36.6752,37.0563,34.6136,35.6358,140800.0],["2008-06-23",35.783,36.0429,34.631,34.9515,76300.0],["2008-06-24",34.579,35.2806,33.964,34.2152,87800.0],["2008-06-25",34.2412,35.0208,33.964,34.3451,94700.0],["2008-06-26",34.0246,34.1113,33.3403,33.6089,74600.0],["2008-06-27",33.349,33.4962,32.656,33.0545,229300.0],["2008-06-30",33.0025,33.0025,31.3047,31.3134,107000.0],["2008-07-01",30.9236,32.2143,30.7071,31.9977,127700.0],["2008-07-02",31.9111,32.4655,31.1055,31.4607,73700.0],["2008-07-03",31.5993,31.9284,31.1228,31.374,34300.0],["2008-07-07",31.8505,31.8505,30.9149,31.2788,52100.0],["2008-07-08",31.2008,32.4395,30.9063,32.4048,79700.0],["2008-07-09",32.3529,32.3529,30.8543,30.889,38300.0],["2008-07-10",30.785,32.0497,30.6637,31.5992,76000.0],["2008-07-11",31.2701,32.2576,30.7244,32.0843,92700.0],["2008-07-14",32.3269,32.3269,29.9968,30.759,90100.0],["2008-07-15",30.3086,31.2354,30.3086,30.8456,54300.0],["2008-07-16",30.6811,31.2181,30.6811,30.9323,68800.0],["2008-07-17",30.9236,31.53,30.9063,31.1748,99000.0],["2008-07-18",31.1488,31.1488,29.9102,30.17,82300.0],["2008-07-21",30.4039,30.6031,29.7282,30.5078,101600.0],["2008-07-22",30.1527,32.1623,30.092,32.1016,80200.0],["2008-07-23",31.9891,32.2056,30.9063,31.2355,50200.0],["2008-07-24",31.4433,31.53,30.5425,30.811,72600.0],["2008-07-25",31.0535,32.6734,30.889,32.3355,63200.0],["2008-07-28",32.119,32.119,31.3914,31.4174,67100.0],["2008-07-29",31.4087,32.8986,31.0449,32.5088,67600.0],["2008-07-30",32.7426,33.2277,32.119,32.8466,67500.0],["2008-07-31",32.1796,33.245,32.041,32.5954,55900.0],["2008-08-01",32.4741,32.5781,31.9717,32.3529,101900.0],["2008-08-04",32.2662,32.2662,31.3047,32.0497,87200.0],["2008-08-05",32.0497,32.4741,31.2354,32.4221,105900.0],["2008-08-06",32.4135,32.4655,30.7504,31.2268,175000.0],["2008-08-07",31.1661,31.2874,30.7157,31.2268,85800.0],["2008-08-08",31.1921,32.4568,31.1921,32.1623,43100.0],["2008-08-11",32.2229,33.4269,31.8764,33.0978,31200.0],["2008-08-12",32.7513,33.5049,31.7725,33.3836,72600.0],["2008-08-13",33.3143,35.5058,33.1411,35.0554,193400.0],["2008-08-14",34.7436,35.4799,32.76,34.9688,67400.0],["2008-08-15",35.3846,35.4885,33.99,35.1247,100800.0],["2008-08-18",34.9515,35.1161,33.6435,34.7089,99500.0],["2008-08-19",34.4491,34.8302,33.6089,34.2758,138000.0],["2008-08-20",34.4751,35.4106,34.1632,35.3413,127900.0],["2008-08-21",35.0641,35.0641,34.016,34.0939,35000.0],["2008-08-22",34.2585,34.6396,33.99,34.6137,29400.0],["2008-08-25",34.553,34.553,32.76,33.3143,47100.0],["2008-08-26",33.271,33.5915,32.7167,33.3317,37600.0],["2008-08-27",33.4616,34.1286,33.4183,33.912,37200.0],["2008-08-28",33.7994,35.3153,33.0891,35.0641,83200.0],["2008-08-29",34.9688,34.9688,34.0246,34.553,46100.0],["2008-09-02",35.0727,35.0727,33.7474,34.1892,55700.0],["2008-09-03",34.2152,35.0814,33.938,34.631,78700.0],["2008-09-04",34.4491,34.7263,34.1026,34.1979,34900.0],["2008-09-05",34.1719,34.6483,34.1199,34.4058,45700.0],["2008-09-08",34.3971,35.3066,34.3971,34.8562,38000.0],["2008-09-09",34.9515,35.2893,34.1806,34.3365,29900.0],["2008-09-10",34.9255,34.9255,32.708,34.3105,33900.0],["2008-09-11",34.0333,34.657,33.3577,34.5877,33000.0],["2008-09-12",34.2498,34.7696,34.1199,34.3278,29600.0],["2008-09-15",33.9467,35.1247,33.5222,34.1546,71200.0],["2008-09-16",33.6002,34.9948,33.1151,34.9948,103600.0],["2008-09-17",34.6223,34.8995,33.5569,34.1113,74000.0],["2008-09-18",34.8215,36.8658,33.8774,34.9775,161300.0],["2008-09-19",37.0304,38.7801,34.2325,38.6675,259700.0],["2008-09-22",38.3557,38.936,35.887,36.0862,109300.0],["2008-09-23",35.9043,35.9043,34.9861,34.9861,43400.0],["2008-09-24",35.0034,35.9389,32.3702,32.5348,124100.0],["2008-09-25",22.9978,26.2028,20.1913,23.6994,1074200.0],["2008-09-26",23.4136,26.3847,22.1836,25.7437,401000.0],["2008-09-29",25.4492,25.735,22.9545,23.9333,229000.0],["2008-09-30",23.916,24.3231,23.2057,23.8034,112100.0],["2008-10-01",24.6609,25.146,23.7601,24.9641,166400.0],["2008-10-02",23.9593,24.6436,23.301,23.353,85800.0],["2008-10-03",23.6215,24.505,22.7639,22.9545,125800.0],["2008-10-06",22.3915,23.1191,21.4993,22.9372,125600.0],["2008-10-07",23.1884,23.864,21.5859,21.7591,194100.0],["2008-10-08",21.4819,23.3876,21.3953,22.4174,120700.0],["2008-10-09",22.7726,22.9632,21.7072,22.1056,155300.0],["2008-10-10",21.4473,24.8255,21.3867,23.353,206900.0],["2008-10-13",23.8034,24.4011,22.4954,24.2365,158500.0],["2008-10-14",24.3924,24.3924,22.7379,23.2144,137000.0],["2008-10-15",23.0325,23.9593,22.1749,22.2356,84700.0],["2008-10-16",22.3655,23.3789,21.3347,23.3789,106300.0],["2008-10-17",22.8592,24.3578,21.8977,22.6253,128800.0],["2008-10-20",23.1277,23.4049,22.3568,23.3356,80200.0],["2008-10-21",22.9372,23.7081,22.3741,23.0151,72600.0],["2008-10-22",22.9458,23.353,22.0277,22.4434,66200.0],["2008-10-23",22.4867,22.4867,21.2307,21.967,125800.0],["2008-10-24",20.6071,22.4088,20.5984,21.4906,109200.0],["2008-10-27",21.5079,21.9584,20.7543,21.1528,144500.0],["2008-10-28",21.4819,22.2962,20.0527,21.8717,146400.0],["2008-10-29",21.7851,22.3395,20.6331,20.7284,121900.0],["2008-10-30",21.378,21.5253,20.789,21.1355,80600.0],["2008-10-31",21.6119,23.8207,20.7803,23.4396,133100.0],["2008-11-03",23.327,23.4049,22.3915,22.7293,95400.0],["2008-11-04",22.8159,23.6908,22.0536,23.0584,115500.0],["2008-11-05",22.7726,23.812,20.8929,21.2741,181500.0],["2008-11-06",20.9882,22.634,19.7842,21.7851,81300.0],["2008-11-07",22.0103,22.5214,21.6898,22.0536,82400.0],["2008-11-10",22.5387,23.1884,22.3222,22.7639,126100.0],["2008-11-11",22.608,23.8294,22.3395,22.608,79900.0],["2008-11-12",22.2355,23.1884,22.1403,22.2529,70700.0],["2008-11-13",22.2615,23.3096,21.5079,23.1624,129500.0],["2008-11-14",22.8246,23.3703,21.5946,21.8458,92700.0],["2008-11-17",21.7072,22.6513,21.7072,22.4261,91700.0],["2008-11-18",22.4434,23.6042,22.3655,23.2663,91300.0],["2008-11-19",23.171,24.1152,22.9718,23.0065,60400.0],["2008-11-20",22.8506,24.0719,22.1489,22.2009,80100.0],["2008-11-21",22.4781,23.9506,21.3953,23.5435,92200.0],["2008-11-24",23.8034,25.3799,23.3789,25.3452,97100.0],["2008-11-25",25.5964,25.5964,24.1412,24.557,96300.0],["2008-11-26",24.0719,24.4357,23.7687,24.1932,128800.0],["2008-11-28",23.9506,25.1114,23.9506,25.1114,47100.0],["2008-12-01",24.5916,25.5704,21.1355,21.5253,104300.0],["2008-12-02",21.8371,23.9766,21.8371,23.1191,66400.0],["2008-12-03",22.6427,24.557,22.6427,23.6301,60800.0],["2008-12-04",23.3963,24.2538,22.4001,22.9198,59400.0],["2008-12-05",22.5127,22.7813,21.7418,22.7379,88500.0],["2008-12-08",23.2577,24.7909,22.8679,24.453,58700.0],["2008-12-09",24.2365,25.1547,23.6128,23.9506,124400.0],["2008-12-10",24.0892,24.1412,22.6253,23.968,73600.0],["2008-12-11",23.6648,24.9554,23.1191,23.2403,50200.0],["2008-12-12",22.7899,24.2538,22.2789,24.2365,39400.0],["2008-12-15",24.1152,24.1325,22.3915,22.634,42300.0],["2008-12-16",22.9545,24.1152,22.1229,24.0199,61800.0],["2008-12-17",24.0979,24.4011,22.9632,23.1277,88100.0],["2008-12-18",23.1364,23.9333,22.2789,22.7986,96300.0],["2008-12-19",23.5349,23.838,22.3222,22.7206,146700.0],["2008-12-22",22.9112,23.1018,22.1922,22.9718,57400.0],["2008-12-23",23.2404,23.2404,22.2096,22.4434,37900.0],["2008-12-24",23.1537,23.2923,22.4694,22.9545,9500.0],["2008-12-26",22.9372,23.3963,22.634,23.0325,32200.0],["2008-12-29",23.0325,23.0325,21.7158,22.7206,37600.0],["2008-12-30",22.9458,23.5695,22.9112,23.3876,100100.0],["2008-12-31",23.5262,23.812,23.2403,23.327,103900.0],["2009-01-02",23.3616,23.8121,22.3741,23.2057,104200.0],["2009-01-05",23.2663,23.353,22.6427,23.1277,47900.0],["2009-01-06",23.327,23.7254,22.4434,23.1277,77700.0],["2009-01-07",22.8592,23.3183,22.7553,23.2057,61800.0],["2009-01-08",23.2057,23.3443,22.5214,23.2144,44700.0],["2009-01-09",23.1451,23.4049,22.1836,22.2009,52600.0],["2009-01-12",22.1836,22.8939,22.0017,22.4261,51700.0],["2009-01-13",23.0411,23.0931,22.4608,22.8246,43500.0],["2009-01-14",22.4781,22.4781,20.9102,20.9102,194900.0],["2009-01-15",21.9584,22.1576,19.6976,20.3039,282600.0],["2009-01-16",20.3126,20.5205,19.7755,19.9401,199600.0],["2009-01-20",19.6629,20.3386,19.2558,19.4897,145400.0],["2009-01-21",19.6109,20.07,19.2731,19.6889,123300.0],["2009-01-22",19.3511,19.6802,18.866,19.1345,70200.0],["2009-01-23",18.8833,19.1778,18.2337,18.9959,114500.0],["2009-01-26",18.9613,19.2125,18.3896,18.8314,79100.0],["2009-01-27",18.788,19.2991,18.6235,18.8747,64000.0],["2009-01-28",19.1692,19.3164,18.6754,19.1345,48000.0],["2009-01-29",18.9266,18.9786,18.3636,18.5282,54200.0],["2009-01-30",18.6581,18.6581,17.9392,18.199,35200.0],["2009-02-02",18.0864,18.814,17.6966,18.6581,53700.0],["2009-02-03",18.7447,19.0306,18.329,18.9699,51600.0],["2009-02-04",18.918,19.0479,17.9565,18.2856,42800.0],["2009-02-05",17.7832,18.7967,17.7832,18.7187,42100.0],["2009-02-06",18.6494,19.7928,18.4156,19.7495,93000.0],["2009-02-09",19.5936,19.7322,19.2385,19.507,40100.0],["2009-02-10",19.3771,19.7668,18.5195,18.5628,36000.0],["2009-02-11",18.5801,19.1778,18.5801,18.9266,24800.0],["2009-02-12",18.7447,18.8313,17.9045,18.3549,103500.0],["2009-02-13",18.3116,19.8362,18.3116,19.2818,94400.0],["2009-02-17",18.7967,19.4031,18.4935,19.2818,72000.0],["2009-02-18",19.3251,19.6716,19.1519,19.4031,59400.0],["2009-02-19",19.4464,19.5936,19.1085,19.4983,35200.0],["2009-02-20",19.1865,19.8362,19.1519,19.4464,89600.0],["2009-02-23",19.2471,19.5763,19.0739,19.4377,80800.0],["2009-02-24",19.6023,19.6976,19.1865,19.507,129000.0],["2009-02-25",19.4464,19.5676,19.1259,19.1692,186500.0],["2009-02-26",19.2471,19.7409,18.6668,19.1345,46200.0],["2009-02-27",18.8487,19.4897,18.7187,18.9266,42500.0],["2009-03-02",18.7101,19.0739,18.4762,18.6235,53100.0],["2009-03-03",18.8313,19.3684,18.225,18.4675,153400.0],["2009-03-04",18.6841,18.7707,18.2943,18.6321,101600.0],["2009-03-05",18.3376,18.7534,18.1471,18.1904,72900.0],["2009-03-06",18.251,18.251,17.1076,17.3934,88200.0],["2009-03-09",17.1596,17.4714,17.0123,17.2375,79300.0],["2009-03-10",17.4454,17.8006,17.2722,17.4627,103100.0],["2009-03-11",17.6013,17.7139,16.7178,16.891,86800.0],["2009-03-12",16.8737,17.558,16.7611,17.3155,98500.0],["2009-03-13",17.4368,17.9565,16.8737,17.3588,83900.0],["2009-03-16",17.1942,18.1211,17.1596,17.2115,51300.0],["2009-03-17",17.506,17.688,17.4714,17.688,55900.0],["2009-03-18",17.5147,18.1557,17.5147,17.9911,82500.0],["2009-03-19",17.6706,17.6706,14.5263,16.5359,249500.0],["2009-03-20",16.5359,16.5359,15.2539,15.5571,142700.0],["2009-03-23",15.8516,15.9989,15.2972,15.9209,163400.0],["2009-03-24",15.1673,15.8862,15.0893,15.3665,128100.0],["2009-03-25",14.6822,15.9122,14.6822,15.9122,73600.0],["2009-03-26",16.1721,16.6572,15.713,16.4579,86800.0],["2009-03-27",16.2327,16.5619,15.817,16.0681,106300.0],["2009-03-30",15.7736,16.1028,15.7736,16.0422,84100.0],["2009-03-31",16.1548,17.2029,15.9469,16.354,121200.0],["2009-04-01",16.1634,16.6225,15.8516,16.3453,65700.0],["2009-04-02",16.6745,18.5455,16.6052,18.0604,128900.0],["2009-04-03",17.9911,18.303,17.7746,18.2077,102700.0],["2009-04-06",17.4801,18.0951,17.4801,17.8958,95500.0],["2009-04-07",17.7486,17.8265,17.1856,17.3241,150400.0],["2009-04-08",17.662,17.7053,17.2375,17.6966,152600.0],["2009-04-09",17.9738,18.6321,17.8785,18.1904,119600.0],["2009-04-13",18.0691,18.4156,17.3588,18.2683,61600.0],["2009-04-14",18.0431,18.2597,17.6187,17.9998,62300.0],["2009-04-15",17.8179,18.3549,17.7659,18.2423,41000.0],["2009-04-16",18.329,19.0046,18.1211,18.7967,35000.0],["2009-04-17",18.866,19.8795,18.866,19.507,90200.0],["2009-04-20",19.4117,19.4117,18.5195,18.6581,46000.0],["2009-04-21",18.5628,19.3944,18.0604,19.0479,118300.0],["2009-04-22",18.866,19.3944,18.329,18.9353,51900.0],["2009-04-23",18.9353,18.9353,18.1384,18.3809,60300.0],["2009-04-24",18.5022,19.3251,18.173,19.0479,68500.0],["2009-04-27",18.7967,18.866,18.2163,18.6235,43200.0],["2009-04-28",18.2077,19.3857,17.8439,19.0652,72300.0],["2009-04-29",19.1605,20.8583,18.7534,20.5118,59600.0],["2009-04-30",20.5638,20.9189,20.1566,20.2173,80600.0],["2009-05-01",20.2346,20.9276,19.9661,20.4945,89400.0],["2009-05-04",20.5464,20.9103,20.0094,20.2,71800.0],["2009-05-05",20.2,20.3472,19.6889,19.7842,70600.0],["2009-05-06",20.2173,20.2173,19.0739,19.3684,39000.0],["2009-05-07",19.6196,19.9401,18.7101,19.8448,120200.0],["2009-05-08",19.9921,20.789,19.585,20.4252,98300.0],["2009-05-11",20.0527,20.6504,19.9488,20.2519,32600.0],["2009-05-12",20.2952,20.3386,19.5157,19.585,31800.0],["2009-05-13",19.533,19.7495,18.944,19.1692,39000.0],["2009-05-14",19.1778,19.6802,18.8747,19.429,37900.0],["2009-05-15",19.481,19.4897,18.6928,19.3857,55700.0],["2009-05-18",19.5243,20.2173,19.2991,20.0094,34200.0],["2009-05-19",19.8881,20.4945,19.3078,19.7842,122300.0],["2009-05-20",19.8535,21.7938,19.3164,21.0402,186400.0],["2009-05-21",20.7717,22.071,19.9054,21.7765,117100.0],["2009-05-22",21.8111,21.9757,21.1095,21.4127,109800.0],["2009-05-26",21.1528,22.7899,21.1528,22.3568,153500.0],["2009-05-27",22.2182,22.4521,22.097,22.2356,80600.0],["2009-05-28",22.4434,22.8679,21.7505,22.3655,172000.0],["2009-05-29",22.4867,23.2317,22.1663,22.8246,87100.0],["2009-06-01",23.0498,24.4097,22.2529,24.2798,184200.0],["2009-06-02",24.1152,24.9468,24.0286,24.5916,115600.0],["2009-06-03",24.505,25.2933,24.505,25.2673,153300.0],["2009-06-04",25.3019,25.3019,24.6783,24.7995,73500.0],["2009-06-05",24.8168,24.9554,24.4704,24.6956,53300.0],["2009-06-08",24.8342,24.9988,23.9506,24.0546,63200.0],["2009-06-09",24.7129,27.2596,24.2365,26.0815,187900.0],["2009-06-10",26.4626,26.8178,25.3626,25.8303,146300.0],["2009-06-11",25.8043,26.35,25.1287,25.6224,117500.0],["2009-06-12",25.5445,25.9516,24.7475,25.5271,132000.0],["2009-06-15",25.3539,25.5878,24.5656,25.1893,40400.0],["2009-06-16",25.5445,25.6224,24.3664,24.7909,45000.0],["2009-06-17",24.7822,25.3366,24.4704,25.0161,26900.0],["2009-06-18",25.25,25.4492,24.5223,25.146,36500.0],["2009-06-19",25.5012,25.6397,24.7909,25.25,133500.0],["2009-06-22",25.1547,25.1807,23.942,24.9121,67400.0],["2009-06-23",25.1287,25.1287,23.3963,23.5002,93900.0],["2009-06-24",23.7254,24.6783,23.5349,24.505,107200.0],["2009-06-25",24.2192,24.4271,23.9939,24.1932,72200.0],["2009-06-26",24.0113,24.7042,23.7341,24.557,276500.0],["2009-06-29",24.505,24.7649,23.6388,24.2798,109200.0],["2009-06-30",24.2365,24.505,23.2923,24.0459,95200.0],["2009-07-01",24.8255,24.8255,23.4223,24.0459,90400.0],["2009-07-02",23.7254,23.7254,22.1229,22.2356,129200.0],["2009-07-06",22.1316,22.7466,21.2654,22.045,62000.0],["2009-07-07",22.0103,22.2875,21.6898,22.045,57300.0],["2009-07-08",22.0883,22.4174,21.5426,21.7851,61900.0],["2009-07-09",21.9584,21.9584,21.0055,21.4906,135800.0],["2009-07-10",21.378,21.4213,20.711,20.9449,66500.0],["2009-07-13",21.0748,21.378,20.0874,21.2394,78600.0],["2009-07-14",21.5339,21.5339,21.0055,21.2741,48300.0],["2009-07-15",21.8804,22.2442,21.2307,22.2009,55400.0],["2009-07-16",22.045,22.4608,21.8284,22.2442,75600.0],["2009-07-17",22.3048,22.3048,21.4646,22.097,62700.0],["2009-07-20",22.2182,22.2182,20.6417,21.6119,67500.0],["2009-07-21",21.6292,22.3915,21.5426,22.071,39600.0],["2009-07-22",22.2789,22.4348,21.3087,21.5079,130900.0],["2009-07-23",21.43,21.5946,21.1355,21.3,163500.0],["2009-07-24",21.1095,21.5166,20.5464,21.2221,130600.0],["2009-07-27",22.3048,23.5175,22.1836,23.4222,263700.0],["2009-07-28",23.6561,24.6263,23.3703,23.5175,80800.0],["2009-07-29",23.6648,23.89,23.1364,23.1884,61000.0],["2009-07-30",23.4742,24.1585,23.2317,23.6042,75400.0],["2009-07-31",23.4656,23.8294,23.301,23.327,80100.0],["2009-08-03",23.5435,23.6128,22.8072,23.3356,112400.0],["2009-08-04",23.1451,23.3443,22.6946,22.9545,110100.0],["2009-08-05",23.0151,23.3616,22.2442,22.7466,202000.0],["2009-08-06",22.8852,23.5695,22.3222,23.5002,97100.0],["2009-08-07",23.7687,24.1239,23.1364,23.7168,81700.0],["2009-08-10",23.5349,24.0199,22.1143,23.4742,88700.0],["2009-08-11",23.3876,23.3876,22.9285,22.9285,71200.0],["2009-08-12",22.9372,23.5435,22.8765,23.275,119100.0],["2009-08-13",23.301,23.5522,22.712,23.4136,72800.0],["2009-08-14",23.3963,23.8727,22.7466,23.0238,83600.0],["2009-08-17",22.6686,23.6648,22.6686,23.249,40200.0],["2009-08-18",23.4049,24.3578,22.4521,24.0719,119700.0],["2009-08-19",23.7774,24.3491,23.7514,24.2625,105400.0],["2009-08-20",24.1499,25.0421,23.7254,24.9641,119100.0],["2009-08-21",25.1893,25.5445,24.583,25.1633,127100.0],["2009-08-24",25.2499,25.4059,24.6436,25.2673,84700.0],["2009-08-25",25.2846,25.6484,24.5397,24.6609,51200.0],["2009-08-26",24.5916,24.8515,24.3491,24.6003,73800.0],["2009-08-27",24.3058,24.557,23.5695,24.5397,74800.0],["2009-08-28",24.6176,24.6176,24.1759,24.3578,38000.0],["2009-08-31",24.2538,24.4444,23.7254,24.1932,50800.0],["2009-09-01",24.0113,24.8255,23.1711,23.6994,54600.0],["2009-09-02",24.4097,24.4097,23.0151,23.3356,42800.0],["2009-09-03",23.4916,23.4916,22.8506,23.0411,39700.0],["2009-09-04",22.9978,23.4656,22.7639,23.171,58500.0],["2009-09-08",23.5695,23.7687,23.1624,23.3356,27200.0],["2009-09-09",23.3096,23.7081,23.0584,23.6042,61900.0],["2009-09-10",23.5175,23.5175,22.9458,23.1537,26300.0],["2009-09-11",23.1104,23.5175,23.0931,23.2144,42500.0],["2009-09-14",22.9718,23.5435,22.9718,23.4309,31100.0],["2009-09-15",23.327,23.7774,22.8159,23.223,21600.0],["2009-09-16",23.197,23.7601,22.582,23.3616,55700.0],["2009-09-17",23.4049,24.2711,23.4049,23.7687,33700.0],["2009-09-18",23.8813,23.89,23.4656,23.7081,64600.0],["2009-09-21",23.4742,24.1239,22.6167,23.5262,48600.0],["2009-09-22",23.7168,23.7861,23.0671,23.5002,37500.0],["2009-09-23",23.5955,23.8294,22.9632,23.6215,40900.0],["2009-09-24",23.7687,23.812,23.327,23.5695,31200.0],["2009-09-25",23.6821,24.1585,23.3876,23.9247,63200.0],["2009-09-28",23.9939,24.7302,23.9939,24.3751,33100.0],["2009-09-29",24.3145,24.557,23.8727,24.1672,42300.0],["2009-09-30",24.2538,24.3924,23.4309,23.6388,124900.0],["2009-10-01",20.4685,20.4685,17.9045,19.5157,875300.0],["2009-10-02",19.4464,20.3299,19.1778,19.3684,348200.0],["2009-10-05",19.3684,19.7842,19.2818,19.7495,180300.0],["2009-10-06",19.9054,20.7197,19.7755,20.7197,230200.0],["2009-10-07",20.6677,20.763,20.0614,20.4512,121300.0],["2009-10-08",20.6331,20.6764,20.3039,20.3472,66400.0],["2009-10-09",20.4338,20.7803,19.9574,20.737,124300.0],["2009-10-12",20.6157,21.3174,20.1653,20.763,42300.0],["2009-10-13",20.6764,20.8669,20.0527,20.6331,90500.0],["2009-10-14",20.6504,21.8198,20.2606,21.6725,162900.0],["2009-10-15",21.5339,22.3222,20.9536,22.1056,137300.0],["2009-10-16",21.993,22.8159,21.8284,22.66,97400.0],["2009-10-19",22.608,23.3703,22.1836,23.0844,143800.0],["2009-10-20",23.1711,23.3356,22.2096,22.4694,73000.0],["2009-10-21",22.4867,22.8592,22.0277,22.0536,76400.0],["2009-10-22",22.097,23.4656,21.7245,22.4348,56400.0],["2009-10-23",22.556,22.556,21.8284,22.019,52700.0],["2009-10-26",21.9237,22.4001,21.6552,21.6639,47700.0],["2009-10-27",21.8198,22.3482,21.6552,21.6639,42300.0],["2009-10-28",21.6985,21.8804,20.8669,20.8843,53800.0],["2009-10-29",21.1095,21.6465,21.1095,21.4819,102000.0],["2009-10-30",21.2914,21.7505,21.0922,21.4386,67700.0],["2009-11-02",21.6552,21.915,21.3174,21.9064,73300.0],["2009-11-03",21.7072,21.9497,21.4126,21.6465,43600.0],["2009-11-04",21.7418,21.8631,21.1874,21.3867,33700.0],["2009-11-05",21.6985,22.2356,21.5512,22.1576,31900.0],["2009-11-06",22.071,22.2096,21.3,21.6119,55600.0],["2009-11-09",21.7245,21.8198,21.3607,21.456,58600.0],["2009-11-10",21.3,21.352,21.0835,21.1268,36000.0],["2009-11-11",21.3347,21.4126,21.1355,21.2654,21100.0],["2009-11-12",21.1701,21.4213,20.9622,21.2827,43400.0],["2009-11-13",21.2741,21.5253,21.0835,21.2221,97800.0],["2009-11-16",21.456,22.7726,21.456,22.3828,32700.0],["2009-11-17",22.3222,22.3741,22.1836,22.2009,12900.0],["2009-11-18",22.2702,22.2702,21.8024,22.2529,18900.0],["2009-11-19",22.045,22.045,20.711,21.1788,68500.0],["2009-11-20",21.0229,21.3174,20.8063,20.8669,38100.0],["2009-11-23",21.0835,21.4386,21.0835,21.352,48900.0],["2009-11-24",20.685,21.4126,20.4771,21.1788,30000.0],["2009-11-25",21.1615,21.4386,20.8929,21.3347,47500.0],["2009-11-27",20.685,21.4386,20.685,21.0055,23500.0],["2009-11-30",21.0055,21.5599,20.6764,21.5426,51400.0],["2009-12-01",21.7505,22.5127,21.6119,22.3308,33300.0],["2009-12-02",22.3568,23.1884,22.1749,23.0325,43100.0],["2009-12-03",23.1624,23.1884,21.967,21.9844,46700.0],["2009-12-04",22.4175,22.7466,22.1056,22.7466,52600.0],["2009-12-07",22.7293,23.249,22.7293,23.1537,20700.0],["2009-12-08",22.9718,23.1884,22.5387,22.556,17100.0],["2009-12-09",22.556,23.0584,21.7591,22.9025,28100.0],["2009-12-10",22.9025,22.9025,21.8458,21.8458,90600.0],["2009-12-11",22.0017,22.1143,21.2394,22.071,27100.0],["2009-12-14",22.2442,22.7813,21.8111,22.7293,23900.0],["2009-12-15",21.9843,23.4222,21.9843,23.0844,44900.0],["2009-12-16",23.1624,23.7601,22.8852,22.9632,31100.0],["2009-12-17",22.7813,22.9285,22.2355,22.4694,13700.0],["2009-12-18",22.4694,22.608,21.8891,22.0017,81800.0],["2009-12-21",22.1836,22.5474,21.8544,22.2615,58300.0],["2009-12-22",22.4348,22.4348,21.6379,22.1403,18900.0],["2009-12-23",22.2962,22.4434,22.0536,22.3048,22300.0],["2009-12-24",22.4348,22.4348,21.993,22.1403,2900.0],["2009-12-28",22.2355,22.5214,21.8804,22.5127,13900.0],["2009-12-29",22.5214,22.8939,22.0883,22.6687,20200.0],["2009-12-30",22.608,23.6215,22.608,23.2403,47600.0],["2009-12-31",23.2577,23.6388,23.0151,23.0844,27900.0],["2010-01-04",23.353,24.583,23.1277,24.0632,42500.0],["2010-01-05",23.968,23.9853,22.8506,23.0844,28200.0],["2010-01-06",22.9978,23.1277,22.3828,22.4088,43000.0],["2010-01-07",22.5041,23.6042,22.4001,23.275,48200.0],["2010-01-08",23.1451,23.327,22.8592,22.8765,9700.0],["2010-01-11",23.0325,23.0671,22.686,22.7813,10100.0],["2010-01-12",22.686,22.8852,22.4694,22.7206,15900.0],["2010-01-13",23.3876,23.5089,22.7466,23.2144,23000.0],["2010-01-14",24.2451,24.6003,23.2317,23.3703,30800.0],["2010-01-15",23.4829,23.5868,22.3828,22.7899,34400.0],["2010-01-19",22.8939,24.2192,22.8939,24.0459,29000.0],["2010-01-20",23.838,23.8813,22.9025,23.2837,43100.0],["2010-01-21",23.6994,23.6994,22.8765,23.0238,34100.0],["2010-01-22",23.0758,23.5435,22.66,22.8419,12900.0],["2010-01-25",22.9372,23.5002,22.5907,23.2403,28200.0],["2010-01-26",23.1104,23.1191,22.097,22.1143,25300.0],["2010-01-27",21.967,22.9545,21.967,22.9545,17800.0],["2010-01-28",23.0238,23.0238,21.4733,22.2529,23600.0],["2010-01-29",22.2962,22.608,21.8544,22.4781,22500.0],["2010-02-01",22.5734,22.5734,22.1229,22.3135,20400.0],["2010-02-02",22.3135,22.7986,21.8544,22.4348,33400.0],["2010-02-03",22.2962,23.2057,22.2962,22.5127,27800.0],["2010-02-04",22.5127,23.1624,21.9064,21.941,41000.0],["2010-02-05",22.045,23.1884,21.9237,23.0065,22800.0],["2010-02-08",22.9372,22.9372,21.7505,21.7505,21500.0],["2010-02-09",22.0017,22.686,21.7678,22.556,19000.0],["2010-02-10",22.4261,22.4434,21.8891,22.4001,24400.0],["2010-02-11",22.2789,22.634,21.993,22.3482,37000.0],["2010-02-12",22.1229,22.5734,21.4386,21.6898,38600.0],["2010-02-16",21.6639,22.3655,21.5859,22.3482,19100.0],["2010-02-17",22.4175,23.0844,22.4175,23.0498,15700.0],["2010-02-18",23.0931,23.4915,23.0238,23.2577,12200.0],["2010-02-19",23.223,23.5349,23.1537,23.3876,17100.0],["2010-02-22",23.0671,23.5782,23.0671,23.4309,23200.0],["2010-02-23",23.4915,23.6042,23.2057,23.3876,50300.0],["2010-02-24",23.6475,23.7254,23.3876,23.5782,33000.0],["2010-02-25",23.3876,23.4656,23.1018,23.2403,29600.0],["2010-02-26",23.301,23.301,22.7553,23.0411,21600.0],["2010-03-01",23.6215,24.1152,23.1451,23.3876,33700.0],["2010-03-02",23.5782,23.5782,23.1277,23.2577,16200.0],["2010-03-03",23.3616,23.5262,22.9632,22.9718,26000.0],["2010-03-04",23.6128,23.6128,23.1018,23.197,5900.0],["2010-03-05",23.2577,23.7341,22.9372,23.6735,36800.0],["2010-03-08",23.8207,24.1759,23.4223,23.4829,25000.0],["2010-03-09",23.353,24.4271,23.1884,24.2538,15200.0],["2010-03-10",24.1845,24.635,23.9073,24.4964,17200.0],["2010-03-11",24.3144,25.0074,24.1412,25.0074,14700.0],["2010-03-12",24.7042,25.0161,24.1499,24.1932,25900.0],["2010-03-15",24.2365,24.2365,23.1537,23.7514,10500.0],["2010-03-16",23.8207,24.1672,23.1711,24.0199,39000.0],["2010-03-17",24.7042,24.7042,24.0806,24.2711,16800.0],["2010-03-18",19.7495,20.0094,17.0643,19.5503,1276200.0],["2010-03-19",19.4897,19.8275,18.6754,19.481,188300.0],["2010-03-22",19.2731,19.2818,18.6928,19.1605,73500.0],["2010-03-23",19.1085,19.7755,19.0566,19.7755,55700.0],["2010-03-24",19.6543,20.0181,19.3511,19.9401,87300.0],["2010-03-25",20.0354,20.096,19.7928,19.8795,56800.0],["2010-03-26",19.8795,20.096,19.6283,20.0267,108700.0],["2010-03-29",19.9921,20.044,19.7669,19.9921,75500.0],["2010-03-30",20.07,20.2086,19.8881,20.0527,89600.0],["2010-03-31",19.9401,20.2173,19.8015,19.8535,61900.0],["2010-04-01",20.0094,20.5031,19.8535,20.2693,55000.0],["2010-04-05",20.2693,20.6244,20.122,20.5551,101600.0],["2010-04-06",19.3338,20.4425,19.3338,20.3992,115200.0],["2010-04-07",20.3299,20.7024,20.174,20.5031,35700.0],["2010-04-08",20.4252,20.841,19.6196,20.789,52900.0],["2010-04-09",20.789,20.9449,20.3212,20.8236,36000.0],["2010-04-12",20.9622,21.0922,20.711,20.8496,38900.0],["2010-04-13",20.8409,20.9276,20.5551,20.9276,25000.0],["2010-04-14",20.9449,21.0922,20.7024,21.0835,21500.0],["2010-04-15",21.0489,21.0489,20.789,20.9882,41200.0],["2010-04-16",20.9969,21.1614,20.5984,20.9709,32000.0],["2010-04-19",20.8323,20.8583,20.1826,20.3559,22900.0],["2010-04-20",20.4945,21.0055,20.2346,20.9709,38700.0],["2010-04-21",20.9276,20.9276,20.3559,20.6071,32400.0],["2010-04-22",20.3645,21.0142,19.8795,20.763,51100.0],["2010-04-23",20.9709,21.1008,20.7024,21.0315,19600.0],["2010-04-26",21.1008,21.1008,20.8323,20.8669,27700.0],["2010-04-27",20.8236,21.0055,20.2433,20.3299,60700.0],["2010-04-28",20.3819,20.7803,20.1307,20.6937,33100.0],["2010-04-29",20.8929,21.0575,20.5118,21.0402,63600.0],["2010-04-30",20.9795,20.9969,20.1133,20.122,40000.0],["2010-05-03",20.2086,20.8323,19.7409,20.763,37000.0],["2010-05-04",20.5205,20.5205,19.8708,20.0787,32700.0],["2010-05-05",20.2259,20.3039,19.5157,19.7235,29500.0],["2010-05-06",19.9228,19.9228,18.8227,19.1692,35900.0],["2010-05-07",19.1865,20.174,18.5542,19.0219,43300.0],["2010-05-10",19.6369,19.9488,18.8487,19.8708,41100.0],["2010-05-11",19.7235,20.7803,19.7235,20.6331,36700.0],["2010-05-12",20.6331,21.0229,20.4338,20.9969,54700.0],["2010-05-13",20.8756,21.6898,20.7717,20.9882,39400.0],["2010-05-14",20.789,21.0229,19.5763,20.9449,43700.0],["2010-05-17",21.1268,21.1268,19.7062,20.3386,60600.0],["2010-05-18",20.6157,21.0402,20.4425,20.737,43500.0],["2010-05-19",20.6677,21.0055,20.2259,20.4598,37300.0],["2010-05-20",20.0267,20.6244,19.0652,19.0652,64700.0],["2010-05-21",18.7707,19.4117,18.4589,19.2385,108700.0],["2010-05-24",19.3684,19.7582,19.1172,19.3771,77800.0],["2010-05-25",18.892,19.8361,18.8833,19.8015,150500.0],["2010-05-26",19.7755,19.8795,18.9786,19.2731,55800.0],["2010-05-27",19.6109,20.1913,18.9266,20.07,53800.0],["2010-05-28",19.9488,20.3559,19.2125,19.2471,125000.0],["2010-06-01",19.0392,20.1307,18.9959,19.5416,76200.0],["2010-06-02",19.7495,20.3472,19.4983,20.2606,41900.0],["2010-06-03",20.1393,20.8843,20.1393,20.3299,22100.0],["2010-06-04",19.8968,19.9834,18.944,19.3078,85400.0],["2010-06-07",19.3424,19.9921,18.9526,18.9526,136700.0],["2010-06-08",19.0912,19.3857,18.251,18.4935,26900.0],["2010-06-09",18.7187,18.8227,17.8785,18.0431,33000.0],["2010-06-10",18.3809,19.6369,18.3809,19.4204,172900.0],["2010-06-11",19.2125,20.0874,19.1865,19.9228,35700.0],["2010-06-14",19.9228,19.9228,19.2558,19.4117,50400.0],["2010-06-15",19.6109,19.9228,19.3164,19.8535,39000.0],["2010-06-16",19.6196,19.8708,19.3424,19.3684,40800.0],["2010-06-17",19.5849,19.5849,18.9006,18.9266,44000.0],["2010-06-18",19.0739,19.6369,19.0739,19.429,63200.0],["2010-06-21",19.7409,19.9141,19.3164,19.6456,53900.0],["2010-06-22",19.7755,19.7755,17.7226,17.7919,61100.0],["2010-06-23",17.7313,18.0951,17.3415,17.9911,61600.0],["2010-06-24",17.8179,18.199,17.3241,17.3415,51200.0],["2010-06-25",17.4714,19.0566,17.1596,18.5542,455900.0],["2010-06-28",18.3549,18.6841,18.3116,18.329,45700.0],["2010-06-29",18.1644,18.3636,17.5667,17.7139,47200.0],["2010-06-30",17.4541,17.558,16.2847,16.3107,120300.0],["2010-07-01",16.3627,16.917,15.4358,15.6784,103700.0],["2010-07-02",15.8429,15.8429,15.0287,15.4185,59000.0],["2010-07-06",15.7563,15.791,15.2019,15.5051,75200.0],["2010-07-07",15.4185,17.7313,15.4185,17.6273,119300.0],["2010-07-08",17.8525,17.8525,16.4406,16.8131,53800.0],["2010-07-09",16.8304,16.9344,15.9469,16.917,25700.0],["2010-07-12",16.8997,17.2289,16.6918,16.7265,36700.0],["2010-07-13",17.021,17.1769,16.8737,17.0643,90000.0],["2010-07-14",16.943,17.1856,16.8218,17.0556,32200.0],["2010-07-15",17.0296,17.0556,16.5099,16.9084,21600.0],["2010-07-16",16.7265,16.7265,16.0248,16.0422,49700.0],["2010-07-19",16.0681,16.3886,15.8603,16.2674,53100.0],["2010-07-20",16.0162,16.5099,15.7563,16.432,35500.0],["2010-07-21",16.5965,16.8651,15.9296,15.9642,26000.0],["2010-07-22",16.2501,16.8391,15.7043,16.7698,35800.0],["2010-07-23",16.6485,17.3155,16.5446,16.9863,65300.0],["2010-07-26",17.1856,17.3242,16.9777,17.2029,43300.0],["2010-07-27",17.3155,17.532,16.8737,16.8824,33600.0],["2010-07-28",16.7958,16.8131,16.2154,16.276,21900.0],["2010-07-29",16.3194,16.7871,16.1634,16.5965,43100.0],["2010-07-30",16.302,16.8131,16.0855,16.6485,13500.0],["2010-08-02",16.9777,17.1076,16.6052,17.0383,22100.0],["2010-08-03",15.5398,17.0643,15.5398,16.5013,27300.0],["2010-08-04",16.5619,16.7611,16.1808,16.6572,27900.0],["2010-08-05",16.4753,16.5792,15.6697,16.0681,46200.0],["2010-08-06",15.7736,16.0508,15.2539,16.0335,68800.0],["2010-08-09",16.1981,16.5706,15.8776,16.4493,38000.0],["2010-08-10",16.1981,16.2414,15.661,15.7477,23400.0],["2010-08-11",15.3752,15.8343,14.6649,14.7342,49900.0],["2010-08-12",14.6043,14.6302,14.1019,14.1278,47100.0],["2010-08-13",14.0759,14.7169,13.92,14.535,110700.0],["2010-08-16",14.4224,14.9594,14.4224,14.8728,38300.0],["2010-08-17",15.046,15.0633,14.6216,14.9421,32900.0],["2010-08-18",14.8988,14.9074,14.6649,14.7169,28300.0],["2010-08-19",14.6129,14.8208,13.8593,14.3271,35200.0],["2010-08-20",14.2231,14.6562,14.1538,14.1971,45100.0],["2010-08-23",14.2751,14.3011,13.3483,13.4089,26000.0],["2010-08-24",13.2443,13.5648,12.9758,13.3656,59600.0],["2010-08-25",13.2876,14.7948,13.2876,14.7169,42400.0],["2010-08-26",14.7169,14.8121,14.3271,14.5436,33900.0],["2010-08-27",14.7602,14.8121,14.1712,14.5523,26000.0],["2010-08-30",14.509,14.6476,13.92,13.9719,38900.0],["2010-08-31",13.6947,14.1712,13.6861,13.7727,43100.0],["2010-09-01",13.9546,14.0672,13.6861,14.0239,60200.0],["2010-09-02",14.1192,14.6216,14.0585,14.5783,17200.0],["2010-09-03",14.5523,14.8295,14.2318,14.8121,23000.0],["2010-09-07",14.7429,15.2626,14.6736,14.9074,31600.0],["2010-09-08",14.9334,15.2799,14.6649,14.6822,19800.0],["2010-09-09",14.9161,15.02,14.2058,14.3357,22000.0],["2010-09-10",14.431,14.6302,13.8507,14.5003,89200.0],["2010-09-13",14.2924,15.4358,14.2924,15.2106,69700.0],["2010-09-14",14.9507,15.1067,14.6909,14.9421,38900.0],["2010-09-15",14.8814,15.4965,14.6649,15.046,60000.0],["2010-09-16",14.7255,15.2712,14.6822,15.0633,85300.0],["2010-09-17",15.2453,15.3319,14.1625,14.6909,101700.0],["2010-09-20",14.6822,15.5571,14.5696,15.3925,143300.0],["2010-09-21",15.2886,15.2886,14.8208,14.8295,14800.0],["2010-09-22",14.7255,14.7602,14.3184,14.4397,20200.0],["2010-09-23",14.3271,14.5263,14.1019,14.1278,29600.0],["2010-09-24",14.3617,15.15,14.1971,14.8121,28000.0],["2010-09-27",14.8555,14.9334,14.431,14.509,19700.0],["2010-09-28",14.5869,14.8295,14.405,14.7862,8700.0],["2010-09-29",14.6909,15.2279,14.5609,15.02,27200.0],["2010-09-30",15.046,15.8429,15.046,15.635,49900.0],["2010-10-01",15.8083,15.8083,15.3146,15.5138,26300.0],["2010-10-04",15.4185,15.5138,15.0807,15.098,28500.0],["2010-10-05",15.3319,16.0768,15.3319,15.9989,32800.0],["2010-10-06",15.9989,16.1548,15.7823,16.0075,29100.0],["2010-10-07",16.1981,16.2414,15.8256,16.1115,21700.0],["2010-10-08",15.8689,16.7525,15.8689,16.6398,16900.0],["2010-10-11",16.5706,17.2029,16.5619,17.1769,17400.0],["2010-10-12",17.0643,17.1163,16.8044,17.0383,7900.0],["2010-10-13",17.0903,17.9651,16.7958,17.9045,22300.0],["2010-10-14",17.8265,18.0691,17.7053,17.9132,29900.0],["2010-10-15",18.2163,18.5801,18.0604,18.147,39300.0],["2010-10-18",18.251,18.3809,18.0604,18.2943,20200.0],["2010-10-19",17.9305,18.2683,17.61,17.7746,23100.0],["2010-10-20",17.8439,18.0691,17.3241,17.3415,91300.0],["2010-10-21",17.4454,17.6273,16.3973,16.5965,18900.0],["2010-10-22",16.7178,16.9257,16.5099,16.8651,11200.0],["2010-10-25",16.8564,17.584,16.8564,17.3068,21400.0],["2010-10-26",17.2462,17.3155,16.9863,17.2462,13500.0],["2010-10-27",17.1076,17.1076,16.6745,16.8218,26700.0],["2010-10-28",17.0556,17.0556,16.302,16.3193,20200.0],["2010-10-29",16.2934,16.354,15.9729,16.1548,26900.0],["2010-11-01",16.0941,16.2414,15.6004,16.1981,30200.0],["2010-11-02",16.4579,17.9045,16.4579,17.8872,35300.0],["2010-11-03",17.9998,18.4675,17.3501,17.7139,18400.0],["2010-11-04",18.1124,18.7101,17.7313,18.6581,38300.0],["2010-11-05",18.7101,18.7187,18.303,18.3376,9400.0],["2010-11-08",18.2163,18.84,18.2163,18.5628,27300.0],["2010-11-09",18.6581,18.6581,17.8612,17.9738,12800.0],["2010-11-10",18.1817,18.1817,17.9392,17.9738,24500.0],["2010-11-11",17.7139,18.0518,17.6446,17.9132,59800.0],["2010-11-12",17.6793,17.6793,16.8477,16.8997,27800.0],["2010-11-15",16.9777,17.6446,16.9777,17.3675,15200.0],["2010-11-16",17.1422,17.4194,17.0643,17.2982,18000.0],["2010-11-17",17.3242,17.4801,16.9517,17.0989,6500.0],["2010-11-18",17.3675,17.6013,17.047,17.2808,35400.0],["2010-11-19",17.2982,17.7746,17.2722,17.3155,22200.0],["2010-11-22",17.1769,17.5234,16.9863,17.2029,7900.0],["2010-11-23",16.9257,17.8699,16.9257,17.6966,24500.0],["2010-11-24",17.9132,18.814,17.9132,18.7101,17700.0],["2010-11-26",18.4069,18.7101,18.4069,18.5802,4300.0],["2010-11-29",18.4156,18.9786,18.2943,18.9353,13800.0],["2010-11-30",18.6408,19.2731,18.3809,19.1432,74300.0],["2010-12-01",19.3857,19.6976,18.9699,19.0999,43400.0],["2010-12-02",19.1692,19.2038,18.9699,19.1518,6200.0],["2010-12-03",19.0912,19.1432,18.6148,18.9093,70600.0],["2010-12-06",18.8054,19.3251,18.6494,19.2471,8300.0],["2010-12-07",19.4637,19.5676,18.9093,19.4204,29900.0],["2010-12-08",19.5416,19.6023,19.1259,19.1259,16200.0],["2010-12-09",19.3164,19.3164,18.7534,18.9526,23600.0],["2010-12-10",18.9526,19.7062,18.7274,19.4897,20300.0],["2010-12-13",19.481,19.6109,19.0912,19.2818,10100.0],["2010-12-14",19.4377,19.4464,19.0999,19.2991,18900.0],["2010-12-15",19.3424,19.7582,19.1692,19.533,28800.0],["2010-12-16",19.5416,20.2086,19.533,20.0267,16500.0],["2010-12-17",20.0267,21.5686,19.8188,20.9449,70900.0],["2010-12-20",21.1701,21.1701,19.0566,20.4078,38900.0],["2010-12-21",20.5984,21.3953,19.9834,20.4165,33200.0],["2010-12-22",20.3905,21.1441,20.2173,20.8236,51200.0],["2010-12-23",21.6119,21.6639,20.5724,20.6504,19100.0],["2010-12-27",20.6504,21.4819,20.6504,21.2394,46100.0],["2010-12-28",20.8756,21.1008,20.6677,20.6937,14200.0],["2010-12-29",20.5724,20.9969,20.5724,20.6071,12400.0],["2010-12-30",20.6157,21.0662,20.5724,20.5811,15400.0],["2010-12-31",20.5898,20.7197,20.2173,20.3645,32100.0],["2011-01-03",20.5378,20.6157,19.9747,20.3905,15000.0],["2011-01-04",20.5205,20.5205,20.0354,20.1393,17800.0],["2011-01-05",20.174,20.2779,20.044,20.174,33200.0],["2011-01-06",20.1047,20.1047,19.8448,20.0267,27200.0],["2011-01-07",19.9747,20.0181,19.6542,20.0181,12600.0],["2011-01-10",19.8621,20.2173,19.8102,20.096,19400.0],["2011-01-11",20.1653,20.2606,20.0614,20.2259,8000.0],["2011-01-12",20.4858,20.8496,20.3732,20.6937,20400.0],["2011-01-13",20.8323,21.8371,20.5898,21.7245,26700.0],["2011-01-14",21.7158,22.5734,21.7158,22.2096,36500.0],["2011-01-18",22.0796,22.3915,21.6119,21.6725,48800.0],["2011-01-19",21.6119,21.7158,20.7024,20.7717,56700.0],["2011-01-20",20.5811,20.9362,20.4165,20.6157,39200.0],["2011-01-21",20.789,21.0835,20.7543,20.9016,27100.0],["2011-01-24",20.9882,21.1874,20.6157,21.0748,43800.0],["2011-01-25",20.9795,21.2134,20.7457,21.0402,17100.0],["2011-01-26",20.7803,22.5994,20.7803,22.2442,25300.0],["2011-01-27",22.2529,22.6513,22.0017,22.2529,25200.0],["2011-01-28",22.2529,22.2529,21.326,21.5253,29100.0],["2011-01-31",21.6205,21.6205,20.9536,21.0315,28400.0],["2011-02-01",21.1528,22.1836,21.1268,22.1489,10900.0],["2011-02-02",22.0017,22.0363,20.9276,21.1268,8600.0],["2011-02-03",21.0575,21.0575,20.5031,20.763,12200.0],["2011-02-04",20.763,20.763,19.7668,20.0267,24100.0],["2011-02-07",20.0267,20.1567,19.2558,20.1133,97600.0],["2011-02-08",20.044,20.2779,19.481,20.2779,20600.0],["2011-02-09",20.1047,20.5464,19.8795,20.3905,23100.0],["2011-02-10",20.3126,20.6244,20.0874,20.3386,19700.0],["2011-02-11",20.2173,20.3472,20.1047,20.3299,21600.0],["2011-02-14",20.2346,20.4771,19.6109,20.2519,16700.0],["2011-02-15",20.2346,20.9189,20.2346,20.8929,16000.0],["2011-02-16",20.9276,21.9064,20.9276,21.6119,37100.0],["2011-02-17",21.6292,22.0277,21.4386,21.7158,23800.0],["2011-02-18",21.8804,22.4608,21.8284,22.1922,57900.0],["2011-02-22",21.8458,22.1229,21.3087,21.8717,29400.0],["2011-02-23",21.9497,21.9497,21.4733,21.7505,15200.0],["2011-02-24",21.8631,21.967,20.789,21.967,30000.0],["2011-02-25",21.9324,22.4001,21.4993,22.3222,19400.0],["2011-02-28",22.5387,22.5387,21.915,22.4694,26700.0],["2011-03-01",22.4781,22.5994,21.5599,21.6292,10400.0],["2011-03-02",21.6205,21.6205,21.1095,21.4906,13900.0],["2011-03-03",21.6985,21.8198,21.4386,21.8111,15100.0],["2011-03-04",19.8795,22.0277,19.8795,21.5079,34600.0],["2011-03-07",21.5686,21.5686,20.1133,20.1307,26800.0],["2011-03-08",20.0614,21.1701,20.0614,21.0055,21300.0],["2011-03-09",20.9969,21.4993,20.8843,21.1441,31200.0],["2011-03-10",20.8236,20.9622,20.5118,20.5291,26400.0],["2011-03-11",20.5291,20.7284,20.3039,20.6764,17400.0],["2011-03-14",20.3645,20.7197,20.3645,20.6331,12400.0],["2011-03-15",19.9661,20.9362,19.9661,20.4945,26600.0],["2011-03-16",20.4078,21.0315,20.1566,20.1566,43500.0],["2011-03-17",20.6591,21.456,20.2693,20.9796,30600.0],["2011-03-18",21.1528,21.5859,20.9536,21.5339,61700.0],["2011-03-21",21.6552,22.1316,21.3,22.0103,45000.0],["2011-03-22",22.019,22.3135,21.6639,22.1922,19400.0],["2011-03-23",22.0883,22.7553,21.8111,22.686,11600.0],["2011-03-24",22.7813,23.249,22.738,23.1451,22100.0],["2011-03-25",23.223,23.7514,23.1277,23.1364,21700.0],["2011-03-28",23.0584,23.6821,22.9199,23.6735,21600.0],["2011-03-29",23.7428,24.0026,23.5089,23.9766,25800.0],["2011-03-30",24.0892,25.0161,24.0806,24.9381,17600.0],["2011-03-31",25.1633,25.3712,24.4357,24.9728,33500.0],["2011-04-01",25.2413,25.7004,24.5916,24.609,48500.0],["2011-04-04",24.8168,25.4665,24.8168,24.9814,35300.0],["2011-04-05",24.8255,25.6571,24.8255,24.9901,38100.0],["2011-04-06",24.453,24.505,22.8852,22.9025,120400.0],["2011-04-07",22.3049,23.5175,21.8717,22.7986,61200.0],["2011-04-08",23.0411,23.0411,21.9497,22.0363,37400.0],["2011-04-11",22.1229,22.3308,21.8371,22.0277,35600.0],["2011-04-12",22.071,22.071,21.5512,21.5512,9800.0],["2011-04-13",21.8371,21.8371,20.9103,20.9796,43400.0],["2011-04-14",20.8063,21.5253,20.8063,21.5166,13500.0],["2011-04-15",21.1874,22.097,21.1874,22.0363,35300.0],["2011-04-18",21.6119,21.9584,21.4646,21.8198,32400.0],["2011-04-19",21.9064,21.9064,21.4386,21.6465,38700.0],["2011-04-20",22.071,22.1056,21.7591,22.0623,12100.0],["2011-04-21",22.2875,22.2875,21.6379,21.9584,12700.0],["2011-04-25",21.8458,22.2356,21.6812,22.1576,41900.0],["2011-04-26",22.2009,22.4001,22.0103,22.1143,22200.0],["2011-04-27",22.0623,22.6253,21.9237,22.6253,19000.0],["2011-04-28",23.89,25.813,23.7687,23.9506,47000.0],["2011-04-29",24.0632,24.6609,23.7081,24.6436,30000.0],["2011-05-02",24.7735,25.6224,23.838,23.864,40000.0],["2011-05-03",23.864,24.3318,23.275,23.3183,33000.0],["2011-05-04",23.6475,24.4011,23.223,23.942,59900.0],["2011-05-05",23.9593,24.9468,23.942,23.9766,65200.0],["2011-05-06",24.3837,24.7995,23.6128,23.6821,31000.0],["2011-05-09",23.7168,23.7168,23.0931,23.3356,39000.0],["2011-05-10",23.7081,24.1412,22.3222,24.0113,44300.0],["2011-05-11",24.2451,24.2451,22.6773,22.7293,38300.0],["2011-05-12",22.5907,23.3616,22.3048,23.0498,18700.0],["2011-05-13",23.1191,23.249,22.4348,22.5907,24000.0],["2011-05-16",22.4175,22.5301,22.1403,22.1576,59800.0],["2011-05-17",22.0883,22.2615,21.5426,21.7245,25800.0],["2011-05-18",21.8024,22.1922,21.2741,22.1749,84400.0],["2011-05-19",22.4174,22.4174,21.6552,21.8891,69100.0],["2011-05-20",21.6292,22.4348,21.6292,21.993,66500.0],["2011-05-23",21.482,22.4434,21.482,22.1836,26000.0],["2011-05-24",22.3568,22.8852,22.1836,22.7986,36300.0],["2011-05-25",22.6946,23.3183,22.4088,22.9805,23900.0],["2011-05-26",22.9285,23.6388,22.9025,23.5782,19300.0],["2011-05-27",23.5868,23.6215,23.3443,23.4482,61500.0],["2011-05-31",23.9247,24.3058,23.6908,24.2538,70700.0],["2011-06-01",24.3837,24.3837,23.223,23.301,44000.0],["2011-06-02",23.301,23.8987,22.8072,23.7947,18000.0],["2011-06-03",23.327,23.5955,22.7813,23.3963,31000.0],["2011-06-06",23.327,23.4656,23.1797,23.2923,29700.0],["2011-06-07",23.5175,23.7687,23.4569,23.5608,35300.0],["2011-06-08",23.3963,23.9939,23.3183,23.6561,50900.0],["2011-06-09",23.838,24.9728,23.6561,24.7995,47600.0],["2011-06-10",24.5137,24.7129,24.1759,24.2278,56600.0],["2011-06-13",24.3318,24.3318,23.5695,23.6042,50200.0],["2011-06-14",23.916,24.3664,23.838,23.9593,33400.0],["2011-06-15",23.8207,23.9853,23.3963,23.4222,44600.0],["2011-06-16",23.4396,24.6349,23.4396,23.8987,42900.0],["2011-06-17",24.0979,24.0979,23.4829,23.89,68100.0],["2011-06-20",23.8207,24.583,23.6994,24.1672,18300.0],["2011-06-21",24.2625,24.6349,23.7427,24.3664,34400.0],["2011-06-22",24.1239,24.4617,23.1364,23.1797,50800.0],["2011-06-23",22.9112,22.9718,22.4434,22.8506,25100.0],["2011-06-24",22.7293,22.9285,22.019,22.1663,138300.0],["2011-06-27",22.0623,22.8072,22.0623,22.7553,20300.0],["2011-06-28",22.5994,23.3616,22.4694,23.3356,65100.0],["2011-06-29",23.838,23.838,23.2577,23.4222,17000.0],["2011-06-30",23.5522,23.6821,23.0411,23.4656,23000.0],["2011-07-01",23.4916,24.3751,23.3876,24.2452,34400.0],["2011-07-05",24.2885,24.4097,23.7427,24.3404,28200.0],["2011-07-06",24.2625,24.7822,24.2278,24.6263,20000.0],["2011-07-07",24.8255,25.5185,24.6523,25.4319,18700.0],["2011-07-08",25.0334,25.813,24.6176,25.3106,21600.0],["2011-07-11",24.9381,25.146,24.7475,24.9294,13300.0],["2011-07-12",24.7389,25.5705,24.7389,24.8602,13500.0],["2011-07-13",25.0161,25.0161,23.6215,24.0632,37300.0],["2011-07-14",24.0026,24.3318,23.6042,23.9073,32100.0],["2011-07-15",23.942,23.9766,23.2144,23.5002,40200.0],["2011-07-18",23.5522,23.5522,22.9978,23.1104,19900.0],["2011-07-19",23.5262,25.1373,23.5262,24.8948,48200.0],["2011-07-20",24.9814,25.2933,24.3578,24.7995,54600.0],["2011-07-21",24.8861,25.2326,24.1845,24.7735,36700.0],["2011-07-22",24.8168,25.0421,24.5483,24.6003,15600.0],["2011-07-25",24.1585,24.557,23.6561,23.9766,89800.0],["2011-07-26",24.0373,24.0373,23.3443,23.4396,33000.0],["2011-07-27",23.3443,23.3616,21.6552,23.0584,33400.0],["2011-07-28",22.9805,24.2018,22.9805,23.9073,24400.0],["2011-07-29",23.5349,23.7947,22.4434,23.2837,29900.0],["2011-08-01",23.5955,24.7995,23.301,24.4704,42600.0],["2011-08-02",24.2885,24.5137,23.301,23.3096,50300.0],["2011-08-03",23.4742,23.4829,22.8852,23.4222,45600.0],["2011-08-04",23.0151,23.4656,22.7639,22.8592,78400.0],["2011-08-05",23.197,24.0979,22.7726,23.5349,53800.0],["2011-08-08",22.634,23.6908,21.7678,21.7678,82700.0],["2011-08-09",22.5387,23.327,21.7505,22.582,134700.0],["2011-08-10",21.8631,22.3828,20.4771,20.6157,131900.0],["2011-08-11",20.6504,21.4213,20.096,20.9276,94400.0],["2011-08-12",21.1355,21.1355,19.9921,20.3819,38300.0],["2011-08-15",20.6331,22.5127,20.6331,22.4694,88200.0],["2011-08-16",22.2269,22.7813,21.6119,22.4954,49000.0],["2011-08-17",22.7553,23.0065,22.3655,22.686,38200.0],["2011-08-18",21.8977,22.4954,19.9401,20.6157,73800.0],["2011-08-19",20.3472,20.6071,19.5503,20.0527,85500.0],["2011-08-22",20.7197,20.7197,19.6889,19.8621,80700.0],["2011-08-23",20.0094,20.4598,19.6023,20.148,88600.0],["2011-08-24",20.07,20.4685,20.0181,20.3559,58000.0],["2011-08-25",20.4425,20.8409,19.7409,19.8015,86500.0],["2011-08-26",19.8708,20.07,19.4117,19.8361,92700.0],["2011-08-29",20.1393,20.6764,20.096,20.6157,51700.0],["2011-08-30",20.2433,20.9103,20.2433,20.6591,77800.0],["2011-08-31",20.8669,21.1268,20.2866,20.4078,72600.0],["2011-09-01",21.4213,21.4213,20.07,20.1393,52900.0],["2011-09-02",19.8362,20.2086,19.0739,19.1345,57900.0],["2011-09-06",18.3896,20.2259,17.7919,18.7794,52600.0],["2011-09-07",19.1605,19.2125,18.7274,19.0999,87300.0],["2011-09-08",18.8833,19.1085,18.7621,18.9007,34400.0],["2011-09-09",18.6494,18.8227,17.6533,17.9651,32500.0],["2011-09-12",17.6013,17.9305,16.8651,17.7746,48300.0],["2011-09-13",17.8785,17.9651,17.4714,17.7313,50800.0],["2011-09-14",17.9565,18.225,17.5061,17.8525,26100.0],["2011-09-15",18.0864,18.251,17.7832,18.1644,63800.0],["2011-09-16",18.3116,18.7187,17.9911,18.7187,73800.0],["2011-09-19",18.251,18.8314,18.0171,18.5715,31100.0],["2011-09-20",18.7274,19.1605,18.0604,18.0604,45000.0],["2011-09-21",18.0864,18.5628,17.6447,17.7226,30600.0],["2011-09-22",17.0296,17.9911,17.0296,17.3848,48500.0],["2011-09-23",17.3848,17.8699,17.3848,17.636,33600.0],["2011-09-26",17.7832,18.5109,17.3415,18.199,16600.0],["2011-09-27",18.6754,19.2125,17.4108,18.6668,26000.0],["2011-09-28",18.6668,18.814,17.584,17.6447,43500.0],["2011-09-29",18.1384,18.3636,17.4627,18.3636,20600.0],["2011-09-30",17.9565,18.0431,17.3242,17.3328,37200.0],["2011-10-03",17.2115,17.3675,16.3193,16.3193,69000.0],["2011-10-04",16.2501,18.3549,16.2501,17.9218,52400.0],["2011-10-05",17.8958,17.9911,17.1163,17.2808,24000.0],["2011-10-06",17.2895,17.8525,16.9257,17.8265,53400.0],["2011-10-07",17.8092,17.9305,16.8477,16.9604,30100.0],["2011-10-10",17.3761,18.0691,16.8737,18.0431,29400.0],["2011-10-11",17.8785,18.4675,17.3675,18.3549,23900.0],["2011-10-12",18.6408,19.429,18.3896,19.3337,25900.0],["2011-10-13",19.1085,19.1259,18.1297,18.9699,23200.0],["2011-10-14",19.2991,19.6369,18.4849,19.2558,16400.0],["2011-10-17",19.1865,19.1865,18.0258,18.1211,23100.0],["2011-10-18",18.225,19.6369,17.61,19.5157,34700.0],["2011-10-19",19.4204,19.7582,18.0604,19.0392,59900.0],["2011-10-20",19.1432,19.3338,18.3549,18.9786,20500.0],["2011-10-21",19.3944,19.8188,18.892,19.559,33400.0],["2011-10-24",19.559,20.8063,19.5157,20.2779,46100.0],["2011-10-25",20.0181,20.0181,18.6494,18.7187,28700.0],["2011-10-26",19.1778,20.2519,18.7621,20.1393,23500.0],["2011-10-27",19.7409,20.1653,18.0604,19.7669,80700.0],["2011-10-28",19.6629,19.9314,17.532,17.7226,43300.0],["2011-10-31",17.3415,17.3415,16.5359,16.7351,70200.0],["2011-11-01",16.0162,17.2202,15.6351,16.8131,60700.0],["2011-11-02",17.1422,17.558,16.8044,17.4541,40900.0],["2011-11-03",17.688,17.8439,16.9257,17.6793,46500.0],["2011-11-04",17.4281,18.1297,17.3675,18.0778,23700.0],["2011-11-07",17.9565,18.1471,17.5667,17.9565,53900.0],["2011-11-08",17.9651,17.9998,16.969,17.5061,45500.0],["2011-11-09",17.0383,17.9565,17.0383,17.7139,89900.0],["2011-11-10",18.1297,18.5022,17.8785,18.4242,33000.0],["2011-11-11",18.3983,19.3684,18.3983,19.3511,31300.0],["2011-11-14",19.2471,19.4464,18.7967,18.9786,28900.0],["2011-11-15",19.1172,19.2558,18.7101,19.0566,47200.0],["2011-11-16",18.7967,18.9353,17.9392,17.9651,48700.0],["2011-11-17",18.0171,18.0171,17.1076,17.3675,40200.0],["2011-11-18",17.4021,17.7659,17.2722,17.3675,28000.0],["2011-11-21",16.9517,17.2289,16.5099,16.6139,26600.0],["2011-11-22",16.6225,16.6225,15.6004,15.6264,35100.0],["2011-11-23",15.5311,15.635,14.7862,14.9854,41800.0],["2011-11-25",14.8901,15.0287,14.2231,14.2664,18200.0],["2011-11-28",14.6302,15.1153,14.3184,14.9074,55700.0],["2011-11-29",14.9681,15.6524,14.9074,15.5398,39800.0],["2011-11-30",16.354,17.688,16.0162,17.688,115500.0],["2011-12-01",17.5494,17.6966,16.917,16.9344,49100.0],["2011-12-02",17.2895,17.4108,16.7958,17.1336,35200.0],["2011-12-05",17.4454,17.7053,17.0383,17.3155,45300.0],["2011-12-06",17.0383,17.4454,16.8131,17.2635,19800.0],["2011-12-07",17.4887,17.4887,17.0816,17.2982,27100.0],["2011-12-08",17.1769,17.1769,16.1288,16.1981,57800.0],["2011-12-09",16.2501,17.3241,16.1201,17.2115,31200.0],["2011-12-12",14.7429,17.073,14.7429,16.9604,45100.0],["2011-12-13",17.0903,17.0903,16.5705,16.7871,24500.0],["2011-12-14",16.6225,17.5754,16.4406,17.4974,25300.0],["2011-12-15",17.6966,17.9045,17.3588,17.6447,33800.0],["2011-12-16",17.8265,18.0258,16.8737,17.047,60300.0],["2011-12-19",17.2982,17.4021,16.7784,16.8477,29100.0],["2011-12-20",17.2375,18.0778,17.047,17.9998,47700.0],["2011-12-21",17.9651,18.5888,17.5407,18.5022,45000.0],["2011-12-22",18.5888,18.5888,18.2163,18.277,10400.0],["2011-12-23",18.4329,18.4329,17.7313,17.8179,61300.0],["2011-12-27",17.7399,17.7399,16.917,17.2115,75700.0],["2011-12-28",17.1336,17.1336,16.8304,16.9517,24800.0],["2011-12-29",16.9777,17.2462,16.7351,17.1336,32700.0],["2011-12-30",17.073,17.2549,16.8218,17.1856,32500.0],["2012-01-03",17.6446,18.3896,17.3068,18.0518,37400.0],["2012-01-04",17.9132,18.2683,17.5927,17.6793,56700.0],["2012-01-05",17.5407,18.0518,17.4541,17.662,10100.0],["2012-01-06",17.662,17.6793,17.2115,17.4714,29000.0],["2012-01-09",17.6187,17.6187,17.3155,17.584,28800.0],["2012-01-10",17.8006,17.9565,17.4108,17.5147,31800.0],["2012-01-11",17.4194,17.6446,17.1249,17.4281,35500.0],["2012-01-12",17.4194,17.4541,16.9344,17.3328,36300.0],["2012-01-13",16.9863,17.1682,16.8217,16.9777,24800.0],["2012-01-17",17.1856,17.4194,16.9517,17.0037,82000.0],["2012-01-18",17.0296,17.7486,16.8824,17.7053,63500.0],["2012-01-19",17.7053,17.8006,17.6446,17.7399,15000.0],["2012-01-20",17.6706,18.1037,17.6187,18.0171,19300.0],["2012-01-23",18.0085,18.1211,17.8785,18.0518,8500.0],["2012-01-24",17.8959,18.5888,17.6447,18.5109,13300.0],["2012-01-25",18.4242,19.2298,18.2077,19.0566,17900.0],["2012-01-26",19.2038,19.3164,18.7447,18.9007,19900.0],["2012-01-27",18.84,18.9699,18.5195,18.5975,24500.0],["2012-01-30",18.4329,18.892,18.199,18.8747,15400.0],["2012-01-31",19.0392,19.1345,18.7187,18.7187,14500.0],["2012-02-01",18.9353,19.8448,18.814,19.6456,27700.0],["2012-02-02",19.5849,19.8361,19.0479,19.8361,22500.0],["2012-02-03",20.2519,20.5118,19.7669,20.1047,29600.0],["2012-02-06",19.9834,20.2433,18.9959,19.2904,21300.0],["2012-02-07",19.2125,19.3078,18.9699,19.2731,42300.0],["2012-02-08",19.0392,19.2125,18.9526,19.0652,21000.0],["2012-02-09",19.0826,19.1432,18.5715,18.5888,18800.0],["2012-02-10",18.4329,18.4329,17.8872,17.9392,7200.0],["2012-02-13",18.2077,18.3723,17.7486,17.9305,19600.0],["2012-02-14",17.8006,17.8785,17.3848,17.688,40400.0],["2012-02-15",17.8872,18.0604,17.3588,17.4887,39700.0],["2012-02-16",17.6533,24.1932,17.6533,21.456,68800.0],["2012-02-17",21.5686,21.7158,21.1268,21.1961,66100.0],["2012-02-21",21.2221,21.5859,21.1874,21.352,42800.0],["2012-02-22",21.2307,21.6552,21.1528,21.2221,41300.0],["2012-02-23",21.2221,21.7765,20.9969,21.6465,43200.0],["2012-02-24",21.5945,22.1143,21.5512,21.6552,23400.0],["2012-02-27",21.378,21.8371,21.3,21.7418,84200.0],["2012-02-28",21.6985,21.8717,21.1788,21.2481,26700.0],["2012-02-29",21.378,21.4733,20.5811,20.6244,43000.0],["2012-03-01",20.685,20.7716,20.0094,20.0267,26700.0],["2012-03-02",20.1393,20.148,19.3078,19.481,40300.0],["2012-03-05",19.4983,19.7669,19.3078,19.5157,57300.0],["2012-03-06",19.429,19.429,18.9959,19.1085,34300.0],["2012-03-07",19.2645,19.6976,19.2645,19.5157,35400.0],["2012-03-08",19.585,20.7197,19.3424,20.5638,34100.0],["2012-03-09",20.5984,20.9882,20.4252,20.7197,19200.0],["2012-03-12",20.6677,21.2827,20.5638,21.1008,22100.0],["2012-03-13",21.3607,21.5859,21.1008,21.5079,37500.0],["2012-03-14",21.404,21.6119,20.9102,21.0748,23000.0],["2012-03-15",21.1355,21.2827,20.3992,21.1008,36400.0],["2012-03-16",21.1788,21.378,20.4771,20.711,42200.0],["2012-03-19",20.6504,21.6032,20.5378,21.5599,29600.0],["2012-03-20",21.3087,21.6292,21.2134,21.3693,36000.0],["2012-03-21",21.1701,21.5079,21.1701,21.3434,33000.0],["2012-03-22",21.2827,21.5686,21.2567,21.43,22400.0],["2012-03-23",21.5079,22.1836,21.3087,22.045,44600.0],["2012-03-26",22.2789,22.66,22.1662,22.5214,31000.0],["2012-03-27",22.6167,22.6167,22.0277,22.0883,30800.0],["2012-03-28",22.2269,22.4781,21.8717,21.9497,55000.0],["2012-03-29",21.8631,22.0623,21.6985,21.8371,18000.0],["2012-03-30",22.1229,22.1229,21.8458,21.8458,29800.0],["2012-04-02",21.6985,22.071,21.6985,21.9584,21100.0],["2012-04-03",21.9497,21.9497,20.7803,21.0488,112400.0],["2012-04-04",20.7197,21.1961,20.3992,20.8323,63100.0],["2012-04-05",20.6331,20.9103,20.3559,20.5551,32800.0],["2012-04-09",20.0873,20.3645,19.9314,20.1566,31600.0],["2012-04-10",20.148,20.2173,19.6023,19.7842,26100.0],["2012-04-11",20.0614,20.0614,19.7149,19.9488,35800.0],["2012-04-12",19.9228,20.6071,19.9228,20.2779,21800.0],["2012-04-13",20.1133,20.1133,19.2904,19.3511,23400.0],["2012-04-16",19.4723,19.7409,19.3164,19.6283,11900.0],["2012-04-17",19.8795,20.6677,19.6629,20.4165,24100.0],["2012-04-18",20.3559,20.5291,20.3559,20.4425,26800.0],["2012-04-19",20.5291,20.763,19.9401,20.5291,21200.0],["2012-04-20",21.0402,21.4473,20.5551,21.0402,35000.0],["2012-04-23",20.789,20.8496,20.3645,20.5984,30000.0],["2012-04-24",20.5898,20.9709,20.5118,20.9536,16500.0],["2012-04-25",21.3087,21.43,20.815,21.0662,26700.0],["2012-04-26",20.4425,20.4425,14.2058,18.3636,159200.0],["2012-04-27",18.4502,18.5542,17.8092,18.4156,74400.0],["2012-04-30",18.4156,19.0219,17.6966,17.7139,27000.0],["2012-05-01",17.7832,18.1037,17.0643,17.2289,37000.0],["2012-05-02",17.021,17.3934,16.917,17.2375,24500.0],["2012-05-03",17.1249,17.1249,16.4926,16.9344,39000.0],["2012-05-04",16.8044,17.1422,16.8044,17.021,27700.0],["2012-05-07",16.891,17.4108,16.7005,17.2982,30000.0],["2012-05-08",17.1163,17.5147,17.1163,17.3415,46300.0],["2012-05-09",17.047,17.5147,17.0037,17.3415,28000.0],["2012-05-10",17.4368,17.5061,17.1596,17.3068,11000.0],["2012-05-11",17.2289,17.4974,17.0816,17.2635,33900.0],["2012-05-14",16.995,17.5927,16.995,17.2982,23700.0],["2012-05-15",17.2808,17.6447,17.1856,17.3328,27000.0],["2012-05-16",17.3588,17.7053,16.8997,17.2722,30700.0],["2012-05-17",17.2289,17.4454,17.1422,17.2982,28300.0],["2012-05-18",17.1769,17.6446,17.1769,17.3848,22500.0],["2012-05-21",17.3848,17.61,16.7525,17.5927,18400.0],["2012-05-22",17.5407,17.5407,16.4406,16.6139,23000.0],["2012-05-23",16.4926,16.7351,16.4146,16.6139,21000.0],["2012-05-24",16.5532,16.6658,16.0248,16.1981,28400.0],["2012-05-25",16.2154,17.1942,16.1634,17.1942,26300.0],["2012-05-29",17.3934,18.1211,17.2289,17.3501,15600.0],["2012-05-30",17.1509,17.1856,16.8564,17.0123,23600.0],["2012-05-31",16.9777,16.9777,16.1894,16.2934,43600.0],["2012-06-01",15.8603,16.1288,15.5311,15.7303,28400.0],["2012-06-04",15.7043,16.6312,15.3752,16.0162,62600.0],["2012-06-05",16.0075,16.0075,15.4185,15.5311,29800.0],["2012-06-06",15.6091,15.739,15.2972,15.713,45400.0],["2012-06-07",15.8429,15.8429,15.3752,15.5051,34300.0],["2012-06-08",15.4012,15.713,14.9248,15.5917,46300.0],["2012-06-11",15.8083,15.9815,15.2453,15.2626,30000.0],["2012-06-12",15.3839,15.5311,15.2106,15.4012,26000.0],["2012-06-13",15.072,15.072,13.5215,13.6774,99400.0],["2012-06-14",13.5388,13.5735,12.612,12.7419,67100.0],["2012-06-15",12.6293,12.6726,11.9797,12.5513,215000.0],["2012-06-18",12.638,12.8372,12.4647,12.7073,56000.0],["2012-06-19",12.7073,13.0191,12.6726,12.8372,154300.0],["2012-06-20",12.8718,12.8718,12.4734,12.6206,37300.0],["2012-06-21",12.5687,12.6899,12.2222,12.2655,64200.0],["2012-06-22",12.4041,12.5427,12.1442,12.2222,152300.0],["2012-06-25",12.1096,12.2135,11.997,12.1182,56900.0],["2012-06-26",12.1442,12.3348,11.997,12.1182,53700.0],["2012-06-27",12.1009,12.5254,12.0143,12.3521,39500.0],["2012-06-28",12.2135,12.612,12.1616,12.5687,46400.0],["2012-06-29",12.8025,12.9152,12.534,12.7246,59800.0],["2012-07-02",12.8025,12.8545,12.4214,12.7506,37700.0],["2012-07-03",12.7592,13.0278,12.7159,12.8459,25700.0],["2012-07-05",12.8545,13.0191,12.7419,12.8025,23500.0],["2012-07-06",12.7073,12.7332,12.4387,12.6033,34600.0],["2012-07-09",12.5427,12.7073,12.3694,12.534,39600.0],["2012-07-10",12.586,12.6813,12.3781,12.4301,18700.0],["2012-07-11",12.4214,12.4214,12.1269,12.1616,48600.0],["2012-07-12",12.1269,12.508,11.6158,12.4301,275300.0],["2012-07-13",12.4647,13.2703,12.4647,13.0797,36600.0],["2012-07-16",13.1057,13.4262,12.8459,13.0018,29300.0],["2012-07-17",13.201,13.201,12.8978,13.0624,18500.0],["2012-07-18",13.1057,13.3829,12.9758,13.2357,25700.0],["2012-07-19",13.2357,13.3049,12.9238,12.9585,28400.0],["2012-07-20",12.8978,13.0104,12.7073,12.9498,48600.0],["2012-07-23",12.6986,13.1837,12.4821,12.8459,89800.0],["2012-07-24",12.7939,12.8805,12.56,12.6986,35700.0],["2012-07-25",12.8372,12.9411,12.7333,12.8459,30100.0],["2012-07-26",12.4128,13.0797,12.4128,13.0624,43600.0],["2012-07-27",11.9363,12.9671,11.9363,12.7246,194300.0],["2012-07-30",12.7679,13.1577,12.7073,12.9585,35000.0],["2012-07-31",12.9758,13.6254,12.9671,13.4176,31200.0],["2012-08-01",13.5128,13.8853,13.0104,13.1057,61500.0],["2012-08-02",13.0018,13.5821,12.9758,13.4695,36900.0],["2012-08-03",13.5648,14.431,13.5648,14.1365,38400.0],["2012-08-06",14.1971,14.5869,14.0066,14.1365,56100.0],["2012-08-07",14.1625,14.4657,14.1105,14.1625,37400.0],["2012-08-08",14.0672,14.6476,14.0672,14.483,25200.0],["2012-08-09",14.509,14.6995,14.2491,14.2664,48200.0],["2012-08-10",14.2578,14.405,14.2578,14.3704,33200.0],["2012-08-13",14.3357,14.535,13.79,13.9286,50500.0],["2012-08-14",13.9719,14.1192,13.6601,13.7987,32700.0],["2012-08-15",13.7034,14.0586,13.7034,13.92,45800.0],["2012-08-16",13.9459,14.2231,13.7554,14.0585,44700.0],["2012-08-17",14.0326,14.2231,13.9286,13.9979,64200.0],["2012-08-20",14.0152,14.5263,13.9373,14.2491,74200.0],["2012-08-21",14.2924,14.5609,14.1452,14.1798,69000.0],["2012-08-22",14.2145,14.2664,14.0066,14.0326,38800.0],["2012-08-23",14.0499,14.1192,13.5302,13.5561,74900.0],["2012-08-24",13.5215,13.868,13.4609,13.6947,30100.0],["2012-08-27",13.79,14.0152,13.5215,13.7554,21900.0],["2012-08-28",13.8073,13.816,13.4955,13.7814,29100.0],["2012-08-29",13.7467,13.9979,13.6601,13.7207,19800.0],["2012-08-30",13.6861,13.7554,13.4955,13.5302,12000.0],["2012-08-31",13.6774,13.8247,13.4089,13.7294,28300.0],["2012-09-04",13.79,13.9546,13.7727,13.9026,49500.0],["2012-09-05",13.9633,13.9893,13.7987,13.868,34900.0],["2012-09-06",13.8593,13.9893,13.7381,13.816,84100.0],["2012-09-07",13.8593,13.8766,13.764,13.8507,62600.0],["2012-09-10",13.816,13.8853,13.8073,13.816,116400.0],["2012-09-11",13.8853,14.0499,13.8333,13.8593,33500.0],["2012-09-12",13.9286,13.9546,13.816,13.8593,51600.0],["2012-09-13",13.8593,14.4916,13.5215,14.2924,53600.0],["2012-09-14",14.2751,15.2106,14.2318,15.1413,33900.0],["2012-09-17",15.2193,15.2193,14.5869,14.7948,19800.0],["2012-09-18",14.6649,14.8208,14.431,14.6216,19700.0],["2012-09-19",14.6389,14.8468,14.5523,14.8381,17100.0],["2012-09-20",14.7082,14.9248,14.5436,14.9074,12400.0],["2012-09-21",15.2712,15.661,15.1413,15.4445,77700.0],["2012-09-24",15.4358,15.4358,15.098,15.2019,63200.0],["2012-09-25",15.2972,15.4358,14.8468,14.8814,20900.0],["2012-09-26",14.9161,15.2366,14.8295,15.15,53900.0],["2012-09-27",15.0633,15.4445,14.7515,15.098,48100.0],["2012-09-28",14.9854,15.2106,14.7948,14.9681,31900.0],["2012-10-01",15.098,15.3059,14.9421,15.1586,31900.0],["2012-10-02",15.2279,15.2279,14.5609,14.6389,13700.0],["2012-10-03",14.5176,15.1586,14.4224,15.0893,27600.0],["2012-10-04",15.1933,15.2626,14.7515,15.15,18400.0],["2012-10-05",15.2539,15.4618,14.7082,14.9507,25700.0],["2012-10-08",15.0633,15.3752,14.8728,15.1153,12400.0],["2012-10-09",15.0893,15.0893,14.7775,14.9334,32800.0],["2012-10-10",14.9161,15.072,14.6822,14.7255,25600.0],["2012-10-11",14.9854,14.9854,14.7255,14.8814,22900.0],["2012-10-12",14.6649,15.2886,14.6389,14.7429,114600.0],["2012-10-15",14.6389,14.8468,14.4657,14.8121,28600.0],["2012-10-16",14.8555,15.0114,14.7688,14.9854,29900.0],["2012-10-17",15.072,15.1067,14.8122,14.8555,17500.0],["2012-10-18",14.8555,14.9681,14.561,14.6822,41400.0],["2012-10-19",14.5783,14.6822,13.6254,13.92,53500.0],["2012-10-22",13.816,14.0326,13.816,13.9719,24000.0],["2012-10-23",13.8593,14.0326,13.8247,13.92,11200.0],["2012-10-24",13.9546,14.3271,13.92,14.1712,23600.0],["2012-10-25",14.2231,14.8814,14.2231,14.6043,58400.0],["2012-10-26",14.6476,14.9507,14.5956,14.7342,38100.0],["2012-10-31",14.7342,14.9161,14.3877,14.5003,23600.0],["2012-11-01",14.5523,15.5484,14.3617,15.3059,41700.0],["2012-11-02",15.3232,15.6437,14.9594,15.4098,43000.0],["2012-11-05",15.4098,15.5138,14.6216,15.2019,19400.0],["2012-11-06",15.2972,15.5657,15.15,15.2972,7400.0],["2012-11-07",15.15,15.2366,14.3271,14.5696,29800.0],["2012-11-08",14.6822,14.7429,14.3357,14.483,34900.0],["2012-11-09",14.3877,14.7948,14.2405,14.5263,30400.0],["2012-11-12",14.6129,14.6129,14.0326,14.3011,12300.0],["2012-11-13",14.2664,15.2626,14.2664,14.6216,18800.0],["2012-11-14",14.6995,15.124,14.431,14.5869,14200.0],["2012-11-15",14.535,14.7948,14.3097,14.3704,21500.0],["2012-11-16",14.3271,14.3271,13.9893,14.1365,16100.0],["2012-11-19",14.2578,15.072,14.0326,14.8555,56600.0],["2012-11-20",14.7862,14.7862,14.2318,14.6216,24200.0],["2012-11-21",14.6129,14.6129,13.9113,14.379,32800.0],["2012-11-23",14.3704,14.379,14.2491,14.3097,9500.0],["2012-11-26",14.3184,15.1153,14.2751,14.9681,56000.0],["2012-11-27",14.9074,15.0287,14.535,14.7688,14800.0],["2012-11-28",14.6649,15.072,14.509,14.7515,11600.0],["2012-11-29",14.8814,14.9767,14.3184,14.9161,19500.0],["2012-11-30",14.9681,15.3319,14.9161,15.3146,33800.0],["2012-12-03",15.2539,15.687,14.8208,15.3839,31200.0],["2012-12-04",15.3665,16.1894,15.3579,15.7823,39100.0],["2012-12-05",15.8343,16.0941,15.6004,15.9209,33700.0],["2012-12-06",15.8516,15.8516,15.5138,15.8343,81400.0],["2012-12-07",15.8516,15.9036,15.7217,15.8256,7200.0],["2012-12-10",15.7996,15.7996,15.0287,15.5917,36600.0],["2012-12-11",15.7303,16.0335,15.5051,16.0075,28800.0],["2012-12-12",15.9989,15.9989,15.7303,15.7736,8200.0],["2012-12-13",15.3579,15.8256,15.3579,15.739,3500.0],["2012-12-14",15.6524,15.765,15.5224,15.6264,11900.0],["2012-12-17",15.6784,16.1548,15.5917,16.0508,13300.0],["2012-12-18",16.1288,16.1981,15.7043,16.1981,41300.0],["2012-12-19",16.1548,16.5359,15.9555,16.5359,32800.0],["2012-12-20",16.5186,16.6745,16.2847,16.6052,31700.0],["2012-12-21",16.5532,16.5879,16.2847,16.432,73600.0],["2012-12-24",16.406,16.7265,16.3886,16.3886,40000.0],["2012-12-26",16.4753,16.5446,16.1374,16.4493,16700.0],["2012-12-27",16.4666,16.5012,16.2414,16.4146,5600.0],["2012-12-28",16.3627,16.5879,16.2847,16.2847,9400.0],["2012-12-31",16.3627,17.1769,16.3107,17.1249,22500.0],["2013-01-02",17.3242,17.3242,17.1076,17.2029,61000.0],["2013-01-03",17.1769,17.2895,16.4839,17.2375,13400.0],["2013-01-04",17.3155,17.3242,16.7091,17.1509,31900.0],["2013-01-07",17.021,17.1076,16.6658,16.7351,32500.0],["2013-01-08",16.7351,16.8304,16.3627,16.7871,36400.0],["2013-01-09",16.8218,17.021,16.7871,16.943,10100.0],["2013-01-10",16.9344,16.9344,16.4146,16.6832,25400.0],["2013-01-11",16.7178,16.7178,16.3627,16.4579,20000.0],["2013-01-14",16.4579,16.7611,16.2067,16.3193,20400.0],["2013-01-15",16.276,16.3713,16.1288,16.302,7800.0],["2013-01-16",16.1115,16.2847,15.2019,15.2886,18400.0],["2013-01-17",15.3925,15.6351,14.9767,15.3839,35500.0],["2013-01-18",15.4098,15.6091,15.0547,15.176,16100.0],["2013-01-22",15.0374,15.6177,15.0374,15.4185,55100.0],["2013-01-23",15.4618,15.4618,15.3319,15.3405,35800.0],["2013-01-24",15.3059,15.635,15.1153,15.2019,33400.0],["2013-01-25",15.3145,15.3925,14.8035,15.2886,20400.0],["2013-01-28",15.2886,15.6264,15.2886,15.5657,39600.0],["2013-01-29",15.5917,15.8776,15.5658,15.6697,36500.0],["2013-01-30",15.661,15.8949,15.4531,15.7217,61100.0],["2013-01-31",15.791,16.1721,15.7217,16.1028,58700.0],["2013-02-01",16.2154,16.7265,16.2154,16.4579,64100.0],["2013-02-04",16.4579,16.5446,16.1201,16.38,42100.0],["2013-02-05",16.6052,16.8391,16.5532,16.7178,23600.0],["2013-02-06",16.6918,17.1076,16.6832,17.0556,19200.0],["2013-02-07",17.1509,17.2895,16.943,17.1769,11900.0],["2013-02-08",17.2029,17.5754,17.2029,17.4454,18700.0],["2013-02-11",17.4021,17.6273,17.2375,17.5494,61900.0],["2013-02-12",17.6187,17.636,17.4454,17.4801,30100.0],["2013-02-13",17.532,17.6533,17.2895,17.3415,39700.0],["2013-02-14",17.2895,18.6235,16.891,18.2163,33400.0],["2013-02-15",18.4762,18.7534,17.8699,18.6754,72100.0],["2013-02-19",18.7534,19.2991,18.6754,19.1605,58700.0],["2013-02-20",19.2038,19.481,19.1692,19.1952,60400.0],["2013-02-21",19.2038,19.3857,18.8573,18.944,46800.0],["2013-02-22",19.0652,19.5503,19.0046,19.481,93400.0],["2013-02-25",19.533,19.533,18.97,18.9959,76300.0],["2013-02-26",19.0219,19.1432,18.8747,18.9873,57900.0],["2013-02-27",19.0133,19.1778,18.8833,19.0046,45000.0],["2013-02-28",19.0046,19.3251,18.9266,19.1518,66700.0],["2013-03-01",18.9613,19.4637,18.9613,19.1172,28600.0],["2013-03-04",19.0133,19.4897,18.8747,19.4117,21000.0],["2013-03-05",19.5763,19.7149,19.4377,19.6542,15400.0],["2013-03-06",19.6629,19.6629,18.9353,19.2471,16700.0],["2013-03-07",19.1865,19.3857,18.9873,19.3771,7400.0],["2013-03-08",19.585,19.585,19.1605,19.3944,17700.0],["2013-03-11",19.2731,19.6283,19.2125,19.3511,7100.0],["2013-03-12",19.3597,19.429,19.0739,19.3944,7500.0],["2013-03-13",19.4637,19.6023,19.2904,19.4637,8200.0],["2013-03-14",19.559,19.6109,19.429,19.4983,19900.0],["2013-03-15",19.5416,19.6196,19.2298,19.2558,92000.0],["2013-03-18",19.0566,19.533,19.0566,19.4897,26200.0],["2013-03-19",19.6109,19.6802,19.4897,19.5763,19200.0],["2013-03-20",19.5676,19.5676,19.2558,19.3857,31800.0],["2013-03-21",19.0479,19.2038,18.6321,19.1432,28200.0],["2013-03-22",19.2818,19.2904,18.8833,19.0392,13100.0],["2013-03-25",19.2298,19.3771,19.1345,19.2991,14900.0],["2013-03-26",19.3771,19.4897,19.2385,19.3771,18400.0],["2013-03-27",19.2125,19.6023,19.1345,19.4983,12500.0],["2013-03-28",19.5763,19.5763,19.2818,19.3771,55200.0],["2013-04-01",19.5936,19.9661,19.2298,19.3078,35900.0],["2013-04-02",19.4464,19.6716,19.3944,19.585,15900.0],["2013-04-03",19.585,20.0094,19.3164,19.6716,18200.0],["2013-04-04",19.6456,19.6456,19.3164,19.6456,13300.0],["2013-04-05",19.3164,19.481,19.1519,19.1605,21400.0],["2013-04-08",19.1605,19.1605,18.251,19.0392,51900.0],["2013-04-09",19.1605,19.1605,18.6321,18.9007,26100.0],["2013-04-10",18.944,19.6369,18.7274,19.5763,22500.0],["2013-04-11",19.559,19.7322,19.2298,19.6456,17800.0],["2013-04-12",19.4897,19.5243,18.788,19.0912,22200.0],["2013-04-15",18.9006,18.9006,17.4714,17.6533,27600.0],["2013-04-16",17.7832,18.2683,17.7746,18.1297,26600.0],["2013-04-17",18.0085,18.6321,16.9257,17.0037,28700.0],["2013-04-18",17.1076,17.1076,16.6225,16.7438,18100.0],["2013-04-19",16.7351,17.4194,16.6918,17.3588,44500.0],["2013-04-22",17.6013,17.9825,17.4541,17.8092,20200.0],["2013-04-23",17.9911,18.5802,17.9911,18.3376,27200.0],["2013-04-24",18.3549,18.4849,18.2856,18.4589,12500.0],["2013-04-25",18.4156,18.4156,14.8208,15.5138,83100.0],["2013-04-26",15.1846,15.687,14.994,15.5744,66800.0],["2013-04-29",15.5744,15.8689,15.3752,15.4445,45900.0],["2013-04-30",15.4445,15.9815,15.4272,15.9729,24400.0],["2013-05-01",15.9642,16.0941,15.5917,15.765,63200.0],["2013-05-02",15.713,16.1115,15.6957,15.9815,17600.0],["2013-05-03",16.2241,16.7525,16.2241,16.5013,36700.0],["2013-05-06",16.4579,16.8651,16.0595,16.3886,16200.0],["2013-05-07",16.3886,16.6052,16.2067,16.4493,20000.0],["2013-05-08",16.2154,16.4146,15.9036,16.0248,25100.0],["2013-05-09",15.9296,16.1634,15.8603,16.1288,26500.0],["2013-05-10",16.3194,16.3886,16.1374,16.3627,25300.0],["2013-05-13",16.3453,16.6052,16.1115,16.5013,21900.0],["2013-05-14",16.5532,16.969,16.5359,16.7525,25800.0],["2013-05-15",16.4579,16.9777,16.4579,16.969,17500.0],["2013-05-16",16.7005,16.8218,16.3453,16.4233,34600.0],["2013-05-17",16.4579,16.5879,16.4579,16.5532,25300.0],["2013-05-20",16.4579,16.5272,16.2934,16.4146,23900.0],["2013-05-21",16.3453,16.3973,16.2414,16.3713,13500.0],["2013-05-22",16.4579,16.6745,15.8689,16.1115,16100.0],["2013-05-23",15.9122,16.3453,15.8776,16.1201,16000.0],["2013-05-24",15.9642,16.1894,15.6091,15.9642,23700.0],["2013-05-28",16.1548,16.1548,15.9469,16.0248,21200.0],["2013-05-29",15.8689,16.0248,15.3059,15.6004,39100.0],["2013-05-30",15.7043,15.9122,15.6264,15.7736,52400.0],["2013-05-31",15.6004,15.7043,15.3579,15.5138,50900.0],["2013-06-03",15.5224,15.8603,15.3838,15.791,52600.0],["2013-06-04",15.8603,16.2414,15.7996,15.9382,25900.0],["2013-06-05",15.9469,16.3627,15.7736,16.1201,20400.0],["2013-06-06",16.1548,16.2414,15.8862,16.1981,27000.0],["2013-06-07",16.2414,16.2414,15.9989,16.1808,9200.0],["2013-06-10",16.1981,16.1981,15.8689,15.9382,20000.0],["2013-06-11",15.7736,15.7996,15.5831,15.6957,16100.0],["2013-06-12",15.8603,15.9729,15.4705,15.9036,14300.0],["2013-06-13",15.9036,16.1808,15.9036,16.0248,19300.0],["2013-06-14",16.0335,16.1634,15.8689,15.9815,9500.0],["2013-06-17",16.1894,16.2414,15.9036,16.0248,23800.0],["2013-06-18",16.0248,16.2414,16.0248,16.0855,20600.0],["2013-06-19",15.9642,16.1115,15.8949,16.0422,18400.0],["2013-06-20",15.8169,16.0681,15.8169,15.9902,18100.0],["2013-06-21",16.0595,16.0595,15.817,15.8776,48700.0],["2013-06-24",15.7043,15.8949,15.5571,15.5831,22400.0],["2013-06-25",15.7043,16.1115,15.3665,16.0768,33600.0],["2013-06-26",16.0682,16.0682,15.791,15.8256,8900.0],["2013-06-27",16.0162,16.0681,15.687,15.7823,16900.0],["2013-06-28",15.6957,16.0335,15.6957,15.9989,92400.0],["2013-07-01",15.9642,16.3367,15.661,16.2414,18900.0],["2013-07-02",16.2674,16.3367,15.9642,16.1981,22900.0],["2013-07-03",16.0595,16.3973,16.0595,16.3627,2600.0],["2013-07-05",16.6139,16.8564,16.1981,16.8564,11800.0],["2013-07-08",16.8564,16.995,16.5619,16.9257,10700.0],["2013-07-09",16.8824,17.2289,16.8824,17.1596,29300.0],["2013-07-10",17.1942,17.5667,17.073,17.4974,37500.0],["2013-07-11",17.7746,18.1557,17.1856,17.5061,22400.0],["2013-07-12",17.4281,17.7746,17.4194,17.5927,6600.0],["2013-07-15",18.0171,18.329,17.6966,18.1817,22800.0],["2013-07-16",17.9392,18.8054,17.9305,18.5888,17500.0],["2013-07-17",18.6841,18.6841,18.2683,18.4069,29200.0],["2013-07-18",18.5195,18.5975,18.3549,18.4502,28900.0],["2013-07-19",18.4502,18.7187,18.3116,18.6061,33500.0],["2013-07-22",18.4242,18.6321,18.1384,18.4416,28600.0],["2013-07-23",18.5195,18.5282,18.3289,18.3896,14300.0],["2013-07-24",18.5195,18.5455,18.3376,18.4935,9000.0],["2013-07-25",18.329,18.9526,13.5475,18.1297,21600.0],["2013-07-26",17.8699,17.8699,17.0037,17.2549,16700.0],["2013-07-29",17.1682,17.1682,16.4319,16.6312,13700.0],["2013-07-30",16.7265,16.7265,16.3627,16.4753,17400.0],["2013-07-31",16.5792,16.6745,16.5013,16.5792,16400.0],["2013-08-01",16.6485,16.8044,16.5012,16.6312,11200.0],["2013-08-02",16.5186,16.7178,16.4233,16.5706,9600.0],["2013-08-05",16.5965,16.5965,16.0248,16.1808,29200.0],["2013-08-06",15.9036,16.0855,15.7303,15.739,9900.0],["2013-08-07",15.7476,15.8256,15.1933,15.5917,11300.0],["2013-08-08",15.7303,15.7303,15.2106,15.5051,40500.0],["2013-08-09",15.5917,15.635,15.4185,15.4965,8600.0],["2013-08-12",15.2972,15.635,15.2799,15.4705,22100.0],["2013-08-13",15.4358,15.6004,15.3752,15.6004,18600.0],["2013-08-14",15.7563,16.2674,15.7563,16.0941,5800.0],["2013-08-15",15.9296,15.9382,15.687,15.7477,15800.0],["2013-08-16",15.6524,15.9209,15.6524,15.739,11600.0],["2013-08-19",15.6957,15.6957,15.4618,15.4705,20900.0],["2013-08-20",15.5051,15.9296,15.3059,15.661,13400.0],["2013-08-21",15.8862,15.9209,15.0807,15.6524,33200.0],["2013-08-22",15.3492,15.7043,14.3704,15.661,7900.0],["2013-08-23",15.5484,15.9296,15.5484,15.7996,9600.0],["2013-08-26",15.6784,15.8603,15.6091,15.7217,14200.0],["2013-08-27",15.5484,17.0037,15.1586,15.4965,34500.0],["2013-08-28",15.5484,16.276,15.3838,15.8429,7500.0],["2013-08-29",15.7823,15.7996,15.5657,15.7996,169500.0],["2013-08-30",15.6957,15.6957,15.4272,15.5051,38500.0],["2013-09-03",15.6524,15.8862,15.4098,15.4185,7500.0],["2013-09-04",15.4185,15.5398,15.3232,15.4878,16500.0],["2013-09-05",15.4012,15.5051,15.3579,15.3925,13300.0],["2013-09-06",15.4272,15.8429,15.1673,15.6784,206500.0],["2013-09-09",15.765,16.0855,15.635,16.0422,91200.0],["2013-09-10",16.0508,16.9344,15.765,16.8044,20900.0],["2013-09-11",16.7524,16.7524,16.1288,16.2934,29600.0],["2013-09-12",16.2587,16.3194,15.791,16.1028,20400.0],["2013-09-13",16.1374,16.3453,15.5744,16.2414,21300.0],["2013-09-16",16.432,16.432,15.8689,16.1894,29300.0],["2013-09-17",16.1894,16.5186,16.0855,16.2587,20800.0],["2013-09-18",16.2587,16.5965,15.9469,16.4579,28200.0],["2013-09-19",16.5013,16.5013,16.1115,16.2674,28300.0],["2013-09-20",16.2674,16.354,16.0075,16.1721,62400.0],["2013-09-23",16.1461,16.3887,15.3405,16.2067,51300.0],["2013-09-24",16.1894,16.3107,15.8516,16.1548,35600.0],["2013-09-25",16.0681,16.5965,15.9988,16.4146,13700.0],["2013-09-26",16.4666,16.5013,16.2501,16.2847,9200.0],["2013-09-27",16.1374,16.4666,16.1374,16.3973,9100.0],["2013-09-30",15.1326,16.1808,15.0634,16.1288,41000.0],["2013-10-01",16.1634,16.1808,15.7996,16.0162,27700.0],["2013-10-02",15.8256,15.8343,15.4272,15.7563,41700.0],["2013-10-03",15.6784,15.8689,15.3146,15.6091,33500.0],["2013-10-04",15.5398,15.635,15.5138,15.6004,18200.0],["2013-10-07",15.4272,16.0422,15.4012,15.5917,30300.0],["2013-10-08",15.6957,15.739,15.3232,15.4618,17700.0],["2013-10-09",15.4705,15.635,15.2886,15.5138,29600.0],["2013-10-10",15.6697,15.9036,15.5484,15.7823,25800.0],["2013-10-11",15.661,15.739,15.4791,15.635,52400.0],["2013-10-14",15.6091,16.0855,15.4878,16.0855,50100.0],["2013-10-15",16.0855,16.1894,16.0248,16.0768,22600.0],["2013-10-16",16.1894,16.6398,16.0248,16.1374,26300.0],["2013-10-17",16.0768,16.1461,15.8689,15.9382,18400.0],["2013-10-18",16.1374,16.1981,15.9036,16.0855,27500.0],["2013-10-21",16.0335,16.2327,15.9122,16.0162,19400.0],["2013-10-22",16.0335,16.0422,15.5831,15.9642,77300.0],["2013-10-23",15.7996,16.1894,15.4705,15.5571,26400.0],["2013-10-24",15.6437,17.1682,15.6437,16.6312,121800.0],["2013-10-25",16.6832,17.0123,16.2414,16.7611,28900.0],["2013-10-28",16.8391,17.3242,16.8044,17.1163,41200.0],["2013-10-29",17.1942,17.506,17.1422,17.2722,26000.0],["2013-10-30",17.4368,17.7139,16.5705,16.7611,32700.0],["2013-10-31",16.7871,16.7958,16.4926,16.5013,17700.0],["2013-11-01",16.4579,16.4579,15.9036,16.1028,43100.0],["2013-11-04",16.1981,16.406,15.4878,15.9902,24700.0],["2013-11-05",15.9469,16.2587,15.8429,15.9122,22200.0],["2013-11-06",15.9209,16.1548,15.2712,15.3925,21900.0],["2013-11-07",15.4272,15.4272,14.9248,15.3059,32500.0],["2013-11-08",15.2972,15.9902,15.098,15.8256,16100.0],["2013-11-11",15.8516,16.5186,15.8343,16.4233,90500.0],["2013-11-12",16.354,16.354,16.1721,16.276,13900.0],["2013-11-13",15.9555,16.1894,15.635,15.7043,21300.0],["2013-11-14",15.661,15.9989,15.3925,15.7217,35000.0],["2013-11-15",15.6697,15.8256,15.4185,15.7563,30100.0],["2013-11-18",15.791,16.0335,15.5744,15.8516,12000.0],["2013-11-19",15.9036,16.1548,15.7563,16.0075,14200.0],["2013-11-20",16.0248,16.1288,15.8256,15.8516,18500.0],["2013-11-21",15.9555,16.1981,15.9555,16.0768,12000.0],["2013-11-22",16.0248,16.1721,15.9209,16.0681,11100.0],["2013-11-25",16.0855,16.4233,16.0855,16.1548,12800.0],["2013-11-26",16.276,16.3107,15.9729,16.0162,96600.0],["2013-11-27",16.0768,16.0768,15.9209,16.0248,11000.0],["2013-11-29",16.1375,16.1375,15.9122,15.9989,4800.0],["2013-12-02",15.8949,15.9382,15.5744,15.6784,19700.0],["2013-12-03",15.6264,15.8256,14.8208,15.6004,399300.0],["2013-12-04",15.5831,16.1028,15.5831,15.8776,28000.0],["2013-12-05",15.9555,16.4753,15.8862,16.4233,20400.0],["2013-12-06",16.6052,16.7611,16.432,16.7525,32400.0],["2013-12-09",16.7871,17.0643,16.7438,16.9344,21800.0],["2013-12-10",16.8218,17.2635,16.6399,16.8997,28000.0],["2013-12-11",16.8737,17.0556,16.6398,16.8477,38200.0],["2013-12-12",16.8391,17.1509,16.8044,16.9863,73200.0],["2013-12-13",17.0123,17.3934,17.0037,17.1163,18100.0],["2013-12-16",17.2029,17.688,16.9344,17.6533,51700.0],["2013-12-17",17.714,17.9218,17.3675,17.6966,18400.0],["2013-12-18",17.6966,17.9738,17.5667,17.9305,20000.0],["2013-12-19",17.9305,17.9305,17.4454,17.7659,52300.0],["2013-12-20",17.7832,18.3376,17.7226,18.1904,81800.0],["2013-12-23",18.1904,18.5368,17.7832,18.1644,22200.0],["2013-12-24",18.1904,18.3463,17.9478,18.147,5400.0],["2013-12-26",18.2856,18.3463,17.6273,17.8092,14800.0],["2013-12-27",17.8872,18.4069,17.5927,17.9392,13000.0],["2013-12-30",15.2712,18.4762,15.2712,17.4021,14400.0],["2013-12-31",17.4801,18.4329,16.9863,17.1509,10500.0],["2014-01-02",16.9777,17.5927,16.2241,17.2462,29100.0],["2014-01-03",17.2549,18.4502,16.7178,17.4541,28600.0],["2014-01-06",17.4801,17.4801,16.9257,16.995,17400.0],["2014-01-07",17.0123,17.2808,16.8997,17.1076,18000.0],["2014-01-08",16.4666,17.636,16.4406,17.2549,25600.0],["2014-01-09",17.2722,17.8872,16.7958,17.7226,23900.0],["2014-01-10",17.662,18.0778,17.0556,17.2029,15500.0],["2014-01-13",17.1942,17.5494,17.0296,17.2982,24100.0],["2014-01-14",17.3241,17.4368,17.1682,17.3415,26600.0],["2014-01-15",17.3068,17.5667,17.047,17.4974,36000.0],["2014-01-16",17.3241,18.1297,17.3241,18.0778,15400.0],["2014-01-17",18.0864,18.4502,17.4281,17.9825,13800.0],["2014-01-21",18.1557,18.5455,17.9738,18.4329,67300.0],["2014-01-22",18.5195,18.6668,18.147,18.3636,12400.0],["2014-01-23",18.4329,18.4329,18.1211,18.2337,8100.0],["2014-01-24",18.0691,18.4069,17.073,17.1423,65500.0],["2014-01-27",17.2462,17.2462,16.7871,16.8651,13600.0],["2014-01-28",16.7351,17.0383,16.406,16.5965,41900.0],["2014-01-29",16.5619,16.9257,16.1548,16.406,32900.0],["2014-01-30",16.5013,17.3328,16.2501,16.6918,35300.0],["2014-01-31",16.3627,17.1336,16.2241,16.3367,61100.0],["2014-02-03",16.354,16.8824,15.8776,16.1721,48300.0],["2014-02-04",16.1721,17.0643,15.8862,16.1288,41700.0],["2014-02-05",15.9815,16.7525,15.9296,15.9382,32100.0],["2014-02-06",16.6398,17.1509,15.5658,16.5359,70700.0],["2014-02-07",16.5013,16.7958,16.0681,16.6572,39300.0],["2014-02-10",16.5792,16.9777,16.1201,16.5706,25200.0],["2014-02-11",16.6485,16.8997,16.2674,16.5446,18600.0],["2014-02-12",16.4666,16.8651,16.406,16.6832,13300.0],["2014-02-13",17.61,18.7274,17.2462,18.2077,28000.0],["2014-02-14",18.3116,18.3982,18.0777,18.1037,16300.0],["2014-02-18",18.2856,19.0566,17.9998,18.5542,111600.0],["2014-02-19",18.303,18.5368,18.1904,18.4156,30300.0],["2014-02-20",18.4156,19.2125,18.3376,19.1259,63400.0],["2014-02-21",19.2471,19.9661,19.2471,19.4377,44400.0],["2014-02-24",19.533,20.4771,19.4377,20.2173,60900.0],["2014-02-25",20.2779,20.3126,19.8275,19.9141,19600.0],["2014-02-26",19.8708,20.4598,19.6976,20.07,29700.0],["2014-02-27",19.9747,20.148,19.8795,19.9921,67400.0],["2014-02-28",20.044,20.6504,20.044,20.2433,40500.0],["2014-03-03",20.1133,20.3819,19.481,19.8795,14900.0],["2014-03-04",20.07,20.3299,19.7582,19.8361,47900.0],["2014-03-05",19.8535,19.8795,19.403,19.5243,25600.0],["2014-03-06",19.9228,19.9921,19.4031,19.9228,27000.0],["2014-03-07",19.9228,19.9314,19.7322,19.8968,9100.0],["2014-03-10",18.9613,19.6369,18.9613,19.6283,23000.0],["2014-03-11",19.6716,19.6716,18.9873,19.2471,27100.0],["2014-03-12",19.0739,19.6629,18.8747,19.559,13900.0],["2014-03-13",19.3771,19.3771,19.0219,19.1518,10900.0],["2014-03-14",19.1518,19.1518,18.2077,19.0479,12600.0],["2014-03-17",19.0912,19.6109,18.2683,19.5243,16000.0],["2014-03-18",19.455,19.8448,19.455,19.6369,26500.0],["2014-03-19",19.7928,19.7928,19.4637,19.4723,8100.0],["2014-03-20",19.4637,19.5243,19.0826,19.2038,14000.0],["2014-03-21",19.3424,19.429,18.7967,18.918,43900.0],["2014-03-24",17.9825,18.866,17.9825,18.6495,37700.0],["2014-03-25",19.5157,19.7062,18.7967,19.0219,85200.0],["2014-03-26",19.0999,19.3078,18.6754,18.9613,25200.0],["2014-03-27",19.0392,19.0392,18.5628,18.7187,28200.0],["2014-03-28",18.6928,19.1085,18.5109,18.8227,64900.0],["2014-03-31",18.9959,19.3338,18.9007,19.0306,107200.0],["2014-04-01",18.892,19.4897,18.8573,19.3511,38400.0],["2014-04-02",19.455,19.6629,19.2471,19.429,14500.0],["2014-04-03",19.8621,19.9055,19.4723,19.5676,20700.0],["2014-04-04",19.7669,19.7669,19.0392,19.0566,24500.0],["2014-04-07",19.0566,19.0999,18.7534,18.8487,18500.0],["2014-04-08",20.1047,20.1047,18.5455,18.7101,30200.0],["2014-04-09",18.7274,18.9006,18.1904,18.7534,24000.0],["2014-04-10",18.5109,18.6668,18.1037,18.147,29300.0],["2014-04-11",17.9565,18.1817,17.4108,17.4368,25800.0],["2014-04-14",17.5494,17.5927,16.5619,17.073,61500.0],["2014-04-15",16.5446,17.2375,16.5446,17.2289,34900.0],["2014-04-16",17.2895,17.2895,16.7958,17.0643,61300.0],["2014-04-17",16.9863,17.2982,16.9344,17.0903,45200.0],["2014-04-21",17.1249,17.8092,17.1249,17.7486,56100.0],["2014-04-22",17.8006,18.2337,17.7659,18.147,52700.0],["2014-04-23",18.1471,18.6928,18.1471,18.5282,76900.0],["2014-04-24",18.6928,19.5243,18.6928,19.3164,122300.0],["2014-04-25",19.2645,19.3164,18.5975,18.8573,48900.0],["2014-04-28",18.8747,19.0999,18.3809,18.5975,57000.0],["2014-04-29",18.6148,18.8573,18.5888,18.7967,51300.0],["2014-04-30",18.6321,18.9526,18.4675,18.8573,42600.0],["2014-05-01",18.8573,19.1259,18.3203,18.6321,38000.0],["2014-05-02",20.6157,20.6157,18.3636,18.5542,21500.0],["2014-05-05",18.3463,18.9873,17.8525,18.2683,27600.0],["2014-05-06",18.1384,18.2683,17.9132,17.9565,35500.0],["2014-05-07",18.0604,18.199,17.9825,18.0951,32400.0],["2014-05-08",18.1297,18.2423,17.8006,17.9738,50800.0],["2014-05-09",17.8439,18.1904,17.7832,18.1037,39000.0],["2014-05-12",18.147,18.2943,17.9825,18.0778,53000.0],["2014-05-13",18.0691,18.2337,17.9565,18.0518,37800.0],["2014-05-14",17.9392,17.9478,17.6966,17.7746,38800.0],["2014-05-15",17.6187,17.8179,17.4281,17.6706,56700.0],["2014-05-16",17.6273,17.7746,17.5147,17.7226,65200.0],["2014-05-19",17.8006,18.3116,17.61,18.173,100400.0],["2014-05-20",18.0344,18.0344,17.636,17.7919,33900.0],["2014-05-21",17.7919,18.5628,17.7139,17.8352,22000.0],["2014-05-22",17.8439,18.6321,17.8092,18.3982,35300.0],["2014-05-23",18.4762,18.7274,18.303,18.5888,28400.0],["2014-05-27",18.7101,19.1778,18.7101,19.1518,28100.0],["2014-05-28",19.1952,19.3338,19.0133,19.1865,43400.0],["2014-05-29",19.1605,19.559,19.0999,19.3337,38000.0],["2014-05-30",19.3857,19.5503,19.2731,19.4031,24600.0],["2014-06-02",19.3511,19.5416,19.0826,19.2904,20500.0],["2014-06-03",18.9526,19.4983,18.9526,19.3771,23900.0],["2014-06-04",19.3684,19.4377,19.1692,19.3511,23500.0],["2014-06-05",19.3078,19.6889,18.9699,19.3944,26100.0],["2014-06-06",19.5416,19.7409,19.3597,19.455,24000.0],["2014-06-09",19.455,19.8188,19.455,19.6802,14000.0],["2014-06-10",19.5416,19.8448,19.4983,19.7409,10600.0],["2014-06-11",19.7582,19.7582,19.3857,19.5763,15000.0],["2014-06-12",19.3684,19.5849,19.2731,19.3424,16200.0],["2014-06-13",19.3597,19.455,19.1085,19.1865,14100.0],["2014-06-16",19.0826,19.0826,18.5368,18.84,44200.0],["2014-06-17",18.788,19.3944,18.788,19.3857,36800.0],["2014-06-18",19.403,19.6456,19.2038,19.507,29100.0],["2014-06-19",19.6456,19.7669,19.0133,19.4897,20400.0],["2014-06-20",19.6889,19.9228,19.6369,19.9228,55900.0],["2014-06-23",19.9401,20.044,19.8188,19.9574,18500.0],["2014-06-24",20.0094,20.4512,19.7669,19.7928,20000.0],["2014-06-25",19.6976,19.9574,19.2298,19.7062,25200.0],["2014-06-26",19.6629,19.6629,19.3164,19.5676,15500.0],["2014-06-27",19.3944,19.9488,19.2385,19.9488,88500.0],["2014-06-30",19.8102,20.2259,19.5936,19.9661,32700.0],["2014-07-01",19.9574,20.815,19.9574,20.5984,45700.0],["2014-07-02",20.6591,21.0402,20.6157,20.9189,36900.0],["2014-07-03",21.1268,21.6465,21.1268,21.5512,13200.0],["2014-07-07",21.3347,21.4473,21.0402,21.1788,23400.0],["2014-07-08",21.1701,21.2741,20.8323,21.0229,25800.0],["2014-07-09",21.0575,21.3953,21.0575,21.1095,11600.0],["2014-07-10",20.7717,21.4386,20.7717,21.0835,24700.0],["2014-07-11",21.1528,21.404,21.0055,21.1181,13600.0],["2014-07-14",21.3,21.5079,21.2481,21.3434,19500.0],["2014-07-15",21.3607,21.5426,21.0575,21.1528,24700.0],["2014-07-16",21.2741,21.4386,20.5638,20.6331,21000.0],["2014-07-17",20.5464,20.9882,20.2693,20.3905,17400.0],["2014-07-18",20.2693,20.815,20.2693,20.7024,43200.0],["2014-07-21",20.5984,20.8929,20.4252,20.6417,16700.0],["2014-07-22",20.7024,20.8669,20.4338,20.6244,21900.0],["2014-07-23",20.5551,20.8063,20.5551,20.6937,16700.0],["2014-07-24",20.8323,20.9189,20.5464,20.737,52300.0],["2014-07-25",20.5464,20.7543,20.5464,20.6331,26100.0],["2014-07-28",20.7024,20.9016,20.4858,20.815,55200.0],["2014-07-29",20.8929,21.0229,20.7457,20.8496,65900.0],["2014-07-30",21.2048,21.2048,20.8583,20.9016,73200.0],["2014-07-31",20.7197,20.9622,20.6157,20.685,53500.0],["2014-08-01",20.7543,20.789,20.3559,20.5378,31400.0],["2014-08-04",20.7284,21.404,20.7284,21.3953,61600.0],["2014-08-05",21.3087,21.5599,21.2654,21.352,32400.0],["2014-08-06",21.2394,21.4993,21.2048,21.2134,43500.0],["2014-08-07",21.2567,21.404,20.789,21.1181,71200.0],["2014-08-08",21.1095,21.2481,21.0142,21.1528,56900.0],["2014-08-11",21.378,21.7418,21.2914,21.5946,146200.0],["2014-08-12",21.5512,22.0883,21.5512,22.045,91600.0],["2014-08-13",22.1316,23.1884,22.045,22.9891,63300.0],["2014-08-14",23.0584,23.0584,22.8159,22.9545,103700.0],["2014-08-15",23.223,23.2577,22.8765,23.1277,67800.0],["2014-08-18",23.197,23.6301,23.1277,23.5262,126700.0],["2014-08-19",23.6042,23.8813,23.4396,23.6042,145500.0],["2014-08-20",23.5435,23.5782,23.301,23.4656,71400.0],["2014-08-21",23.5089,23.5522,23.3096,23.4222,75400.0],["2014-08-22",23.4742,23.5868,22.9458,23.0584,110800.0],["2014-08-25",23.0931,23.4742,22.6946,22.9112,75600.0],["2014-08-26",22.9372,23.3183,22.7206,23.1451,74800.0],["2014-08-27",23.301,23.5002,23.249,23.3703,78800.0],["2014-08-28",23.3963,23.4742,23.2837,23.2923,28700.0],["2014-08-29",23.3789,23.4569,23.1451,23.3096,36600.0],["2014-09-02",23.275,23.3963,23.0151,23.353,72400.0],["2014-09-03",23.3789,23.5349,23.2403,23.4049,57400.0],["2014-09-04",23.3876,23.6042,23.2317,23.3876,64800.0],["2014-09-05",23.4049,24.1585,23.1711,24.0113,59900.0],["2014-09-08",23.9939,24.6782,23.4742,23.7687,63600.0],["2014-09-09",23.7947,23.7947,23.2837,23.5002,60500.0],["2014-09-10",24.0546,24.3491,23.6128,23.9593,36900.0],["2014-09-11",23.9593,24.5397,23.8467,24.2105,51900.0],["2014-09-12",24.1759,24.1845,23.4829,23.5002,49500.0],["2014-09-15",23.6994,23.6994,21.9237,22.019,99900.0],["2014-09-16",21.9237,22.5734,21.8977,22.3741,101300.0],["2014-09-17",22.4088,23.1797,22.2009,22.4694,97700.0],["2014-09-18",22.6427,22.6773,22.071,22.6687,86300.0],["2014-09-19",22.7553,22.9458,22.3135,22.5127,64400.0],["2014-09-22",22.4001,22.8159,22.0363,22.4434,80300.0],["2014-09-23",22.2962,22.5734,22.1576,22.2529,67900.0],["2014-09-24",22.3655,22.5647,22.1576,22.3655,68900.0],["2014-09-25",22.2529,22.4088,21.4386,22.1316,89000.0],["2014-09-26",22.1749,22.8939,20.9969,22.5127,72700.0],["2014-09-29",22.2009,22.8506,22.2009,22.5041,69400.0],["2014-09-30",22.5214,23.0758,22.0017,22.0277,67600.0],["2014-10-01",22.0796,22.2875,21.5859,21.9757,67500.0],["2014-10-02",21.5253,22.6687,21.5253,21.9237,54400.0],["2014-10-03",22.1489,22.4434,22.1316,22.2182,49200.0],["2014-10-06",22.4261,22.4434,21.7245,21.8804,64500.0],["2014-10-07",21.7851,21.9844,21.5512,21.6032,88700.0],["2014-10-08",21.6205,21.9843,21.3434,21.6898,86000.0],["2014-10-09",21.7072,22.1489,21.4906,21.8371,177300.0],["2014-10-10",21.6812,22.1316,21.4819,21.5253,76900.0],["2014-10-13",21.5772,22.0623,21.4473,21.5946,118500.0],["2014-10-14",21.6552,21.9584,21.4819,21.7938,175300.0],["2014-10-15",21.6552,22.4694,21.6552,22.2442,137000.0],["2014-10-16",21.9584,23.0671,21.9584,22.5734,138900.0],["2014-10-17",22.686,23.0844,22.5734,22.9372,81800.0],["2014-10-20",22.8246,23.4136,22.8246,23.2923,60600.0],["2014-10-21",23.4569,23.8813,23.0671,23.838,42600.0],["2014-10-22",23.8554,24.2105,23.3183,23.3789,56000.0],["2014-10-23",22.6427,24.8948,21.5339,24.8168,128100.0],["2014-10-24",24.7822,25.2326,24.557,24.9641,72200.0],["2014-10-27",24.7475,25.5618,24.557,25.5098,136400.0],["2014-10-28",25.7264,26.4713,25.3712,26.1595,121100.0],["2014-10-29",26.1941,26.2548,25.1114,25.9516,64000.0],["2014-10-30",25.8736,26.1941,25.839,25.9689,85700.0],["2014-10-31",26.48,26.5406,25.9256,25.9862,124600.0],["2014-11-03",25.9862,27.9785,25.9862,27.9612,149400.0],["2014-11-04",27.7706,27.8919,27.3722,27.4328,64500.0],["2014-11-05",27.5887,27.8226,27.1903,27.2422,59800.0],["2014-11-06",27.2422,27.8399,26.8698,27.58,85400.0],["2014-11-07",27.4674,27.7273,26.8611,26.9477,62700.0],["2014-11-10",26.8524,26.9477,26.402,26.7831,203600.0],["2014-11-11",26.7831,26.9477,26.3847,26.7225,270400.0],["2014-11-12",26.6965,27.4328,25.9862,27.1643,268300.0],["2014-11-13",27.2769,27.7879,27.2769,27.632,120200.0],["2014-11-14",27.6753,27.8053,27.4241,27.4934,70400.0],["2014-11-17",27.4934,27.6493,26.6879,26.7052,70300.0],["2014-11-18",26.6965,27.5627,26.6532,27.1989,122600.0],["2014-11-19",27.2942,27.4588,26.35,26.8611,104500.0],["2014-11-20",26.8005,26.9044,26.4886,26.8264,44500.0],["2014-11-21",27.017,27.2595,25.839,25.8823,50700.0],["2014-11-24",25.839,26.6445,25.5964,26.5839,102600.0],["2014-11-25",26.7312,27.0603,26.4193,26.5493,42700.0],["2014-11-26",26.6445,26.9737,26.6012,26.6532,50700.0],["2014-11-28",26.5666,26.8264,25.7177,25.7697,29700.0],["2014-12-01",25.7697,26.6792,25.4578,26.1595,62900.0],["2014-12-02",26.2288,26.5666,26.1681,26.2634,60000.0],["2014-12-03",26.1248,26.8091,26.1162,26.6532,45500.0],["2014-12-04",26.7225,26.7398,25.8476,25.8909,41200.0],["2014-12-05",25.8476,26.6272,25.8476,26.2114,45100.0],["2014-12-08",26.2547,26.4713,25.7437,25.9083,75100.0],["2014-12-09",25.7264,26.428,25.0594,26.3847,114200.0],["2014-12-10",26.1941,26.6445,25.8736,25.9083,59800.0],["2014-12-11",25.9862,26.376,25.3452,25.4145,72100.0],["2014-12-12",25.094,25.2759,24.6783,25.146,48400.0],["2014-12-15",25.2153,25.6311,24.8602,25.4232,39600.0],["2014-12-16",25.4665,26.5319,25.4665,25.7783,55500.0],["2014-12-17",25.9169,26.7225,25.7957,26.7052,49400.0],["2014-12-18",26.9304,26.9477,26.6012,26.8178,38700.0],["2014-12-19",26.7485,27.4588,26.5319,27.1556,82100.0],["2014-12-22",27.2509,27.5281,25.9862,27.3548,27300.0],["2014-12-23",28.1517,28.1517,26.991,27.3029,22300.0],["2014-12-24",27.5887,27.8313,27.1643,27.6407,10800.0],["2014-12-26",27.8746,28.0738,27.684,27.7446,23700.0],["2014-12-29",27.7706,28.0911,27.043,27.5541,31800.0],["2014-12-30",27.7013,27.7013,26.8438,27.017,20700.0],["2014-12-31",27.0603,27.1469,25.9083,26.2634,40700.0],["2015-01-02",26.376,26.6359,25.5531,26.2981,30900.0],["2015-01-05",26.428,26.8524,25.9862,26.3847,46300.0],["2015-01-06",26.3674,26.3674,25.1893,25.2586,34500.0],["2015-01-07",25.5704,25.7957,24.7909,25.709,47900.0],["2015-01-08",25.813,25.9342,25.2586,25.5098,29300.0],["2015-01-09",25.4578,25.6831,24.8688,25.0161,33300.0],["2015-01-12",24.8255,25.12,24.3491,24.7476,66400.0],["2015-01-13",24.7649,25.6397,24.6956,25.4405,84400.0],["2015-01-14",25.2153,25.7957,25.094,25.5271,24900.0],["2015-01-15",25.6657,26.8091,25.1633,25.7783,28400.0],["2015-01-16",25.7697,26.8438,25.6484,26.4713,29900.0],["2015-01-20",26.6878,26.9391,25.9169,26.6359,40100.0],["2015-01-21",26.6792,26.8351,26.1681,26.1681,35300.0],["2015-01-22",26.3154,26.8524,25.3712,26.8438,39100.0],["2015-01-23",26.5579,26.8438,25.9343,25.9949,18400.0],["2015-01-26",25.8823,26.0122,25.4752,25.9776,28600.0],["2015-01-27",25.8303,26.8524,25.1807,25.3539,19600.0],["2015-01-28",25.5618,25.7264,24.557,24.8515,30400.0],["2015-01-29",24.8082,26.1768,24.7129,26.1248,32300.0],["2015-01-30",25.8996,26.4453,25.2066,25.5791,62900.0],["2015-02-02",25.7264,25.7264,24.5397,24.9381,42000.0],["2015-02-03",24.9728,26.0122,24.9728,25.9516,41800.0],["2015-02-04",25.9343,26.4713,24.8428,25.0334,48300.0],["2015-02-05",25.3279,26.3587,25.2673,26.1335,42200.0],["2015-02-06",26.2028,26.2028,25.1373,25.3106,22300.0],["2015-02-09",25.3019,25.9949,25.146,25.3885,48100.0],["2015-02-10",25.4492,26.0642,25.2933,26.0122,17300.0],["2015-02-11",26.0729,26.3933,24.6696,25.9256,24200.0],["2015-02-12",26.0988,26.2201,25.3366,25.8909,56000.0],["2015-02-13",25.8476,26.4367,25.8476,26.0382,18100.0],["2015-02-17",26.0988,27.0257,25.4492,25.5878,32900.0],["2015-02-18",25.6224,26.3154,25.4578,25.9862,40200.0],["2015-02-19",26.1768,27.5107,24.8168,27.0343,81400.0],["2015-02-20",27.121,27.7879,26.3067,27.5627,39100.0],["2015-02-23",27.4241,28.1258,26.8524,27.8919,75500.0],["2015-02-24",27.7879,27.9958,27.0517,27.1296,35400.0],["2015-02-25",27.1903,27.3375,26.1421,26.1855,44800.0],["2015-02-26",26.0642,26.6879,26.0382,26.0815,44700.0],["2015-02-27",25.5618,26.6445,25.5618,26.0642,49700.0],["2015-03-02",26.1508,26.8697,26.1161,26.4366,60400.0],["2015-03-03",26.4713,27.3635,26.2981,27.2769,59000.0],["2015-03-04",27.2769,27.8053,27.0084,27.3115,42300.0],["2015-03-05",27.2162,27.7186,27.0863,27.3375,39700.0],["2015-03-06",27.0517,27.7013,27.0257,27.1729,44600.0],["2015-03-09",27.3808,27.5454,26.6359,27.1296,30600.0],["2015-03-10",26.8698,27.3981,26.5839,27.1729,42800.0],["2015-03-11",27.1816,27.2596,26.5753,26.6619,26200.0],["2015-03-12",26.9044,27.4415,26.8091,26.9997,29500.0],["2015-03-13",26.9997,26.9997,26.6186,26.7918,26400.0],["2015-03-16",26.8871,27.043,26.5752,26.8438,48800.0],["2015-03-17",26.8351,27.0083,26.6532,26.7745,45100.0],["2015-03-18",26.6186,26.8524,26.2461,26.5579,43100.0],["2015-03-19",26.5752,27.2422,26.5752,26.8698,53300.0],["2015-03-20",26.8871,27.1036,26.5579,26.6099,66000.0],["2015-03-23",26.5493,26.9737,26.48,26.7745,138700.0],["2015-03-24",26.6272,28.0045,26.6272,27.5887,226300.0],["2015-03-25",27.7186,27.7273,26.5926,26.6272,74100.0],["2015-03-26",26.8264,27.3029,26.7485,26.7831,90000.0],["2015-03-27",26.9044,27.3375,26.5839,26.9737,53000.0],["2015-03-30",27.017,27.3375,26.8784,27.1556,53400.0],["2015-03-31",26.9131,27.4415,26.7398,26.9564,75500.0],["2015-04-01",26.7745,27.4415,26.5579,27.4155,48400.0],["2015-04-02",27.5281,27.8572,27.2855,27.4068,33300.0],["2015-04-06",27.3548,27.3635,26.9391,27.2422,46500.0],["2015-04-07",27.3548,27.3548,26.9564,27.1989,29000.0],["2015-04-08",27.1036,27.4588,27.1036,27.3115,64700.0],["2015-04-09",27.3981,27.5108,26.7052,27.2422,40900.0],["2015-04-10",27.4501,27.736,27.2162,27.6407,24800.0],["2015-04-13",27.7186,27.9179,27.2682,27.4328,46100.0],["2015-04-14",27.2855,27.2855,26.7052,26.8698,40300.0],["2015-04-15",26.8351,27.1816,26.7831,27.0603,31600.0],["2015-04-16",27.043,27.043,26.3327,26.402,77900.0],["2015-04-17",26.1335,26.1335,25.6657,25.8043,44600.0],["2015-04-20",25.761,26.1508,25.7264,25.9516,51400.0],["2015-04-21",25.9429,26.0209,25.8303,25.9429,58200.0],["2015-04-22",25.8476,26.0469,25.5358,25.8996,37000.0],["2015-04-23",25.7177,26.1855,25.5704,25.7004,41000.0],["2015-04-24",25.6397,26.1335,25.6397,25.8216,34300.0],["2015-04-27",26.0295,26.2028,25.6397,25.7177,52400.0],["2015-04-28",25.6138,26.6619,25.1806,26.4626,56300.0],["2015-04-29",26.4367,26.4367,25.9343,26.2894,45500.0],["2015-04-30",25.9689,27.2595,25.2153,25.2933,82300.0],["2015-05-01",25.3279,25.5012,24.7129,25.0507,106800.0],["2015-05-04",25.0507,25.6224,25.0421,25.1287,51600.0],["2015-05-05",24.9641,25.1547,24.0546,24.2105,82600.0],["2015-05-06",24.3318,24.7649,24.1066,24.7216,85900.0],["2015-05-07",24.3144,25.1373,24.3144,24.8428,66200.0],["2015-05-08",25.1287,25.5791,24.8602,25.2933,53500.0],["2015-05-11",25.3366,26.35,25.3366,26.0382,75700.0],["2015-05-12",25.8043,25.8736,25.4405,25.5878,49400.0],["2015-05-13",25.6051,25.9083,25.198,25.4059,57300.0],["2015-05-14",25.4665,25.7437,24.8428,25.6657,28200.0],["2015-05-15",25.6397,25.709,25.2066,25.4925,42800.0],["2015-05-18",25.3366,25.8736,24.7822,25.6831,38300.0],["2015-05-19",25.6831,25.709,25.146,25.2759,43000.0],["2015-05-20",25.198,25.5271,24.9554,25.068,30600.0],["2015-05-21",25.0247,25.5531,24.6349,24.7735,33800.0],["2015-05-22",24.6869,25.1027,24.2885,24.4444,36500.0],["2015-05-26",24.2018,24.7995,23.9593,24.583,51800.0],["2015-05-27",24.6956,25.4665,24.479,25.146,41600.0],["2015-05-28",24.9901,25.2066,24.7216,24.9294,29000.0],["2015-05-29",24.8168,24.8168,23.7341,23.9333,58900.0],["2015-06-01",24.1585,24.4963,23.7774,24.2798,69800.0],["2015-06-02",24.0892,24.9121,24.0199,24.4964,38300.0],["2015-06-03",24.6349,24.6523,23.8987,24.453,26500.0],["2015-06-04",24.2452,24.505,23.9506,24.2365,29800.0],["2015-06-05",24.1066,24.6003,22.4261,24.4704,44100.0],["2015-06-08",24.1845,24.4963,23.968,24.2798,66100.0],["2015-06-09",24.1585,24.4444,23.916,24.1066,35800.0],["2015-06-10",24.1152,25.0681,24.1152,24.8602,41700.0],["2015-06-11",24.8082,24.8948,24.2798,24.3924,15200.0],["2015-06-12",24.4271,25.3972,23.7947,24.8168,32700.0],["2015-06-15",24.7302,24.7302,23.968,24.2711,60500.0],["2015-06-16",24.1412,24.5743,23.6561,24.4877,31300.0],["2015-06-17",24.5137,24.557,24.0892,24.2452,23200.0],["2015-06-18",23.3096,24.5483,23.1018,24.3144,28100.0],["2015-06-19",24.427,24.7042,23.8987,24.1325,77400.0],["2015-06-22",24.3491,24.3578,23.6735,24.2711,82400.0],["2015-06-23",24.7389,25.2846,24.0546,25.1633,26900.0],["2015-06-24",25.146,25.1633,24.6696,24.9381,40800.0],["2015-06-25",24.9294,25.3452,24.4617,25.0247,40900.0],["2015-06-26",25.1633,25.3885,24.5397,24.6696,134700.0],["2015-06-29",24.531,24.8428,24.0719,24.2625,44400.0],["2015-06-30",24.3491,24.5137,24.0026,24.1412,39600.0],["2015-07-01",24.6436,24.6436,23.838,24.0719,26700.0],["2015-07-02",24.1499,24.1499,23.6128,23.9247,16500.0],["2015-07-06",23.6561,24.3058,23.2837,23.7081,58700.0],["2015-07-07",23.5955,23.6128,23.0498,23.3703,24100.0],["2015-07-08",23.2404,23.2404,22.4175,22.6687,38200.0],["2015-07-09",22.5561,23.1191,22.5561,22.8332,29100.0],["2015-07-10",23.0238,23.3183,22.7639,23.1277,26400.0],["2015-07-13",23.1277,23.1711,22.8332,22.9805,41300.0],["2015-07-14",22.9545,23.0151,22.7813,22.7899,48300.0],["2015-07-15",22.8679,22.8679,22.3741,22.5041,22100.0],["2015-07-16",22.5127,22.5214,22.3482,22.4521,29700.0],["2015-07-17",22.5127,22.5127,21.8371,21.8804,48100.0],["2015-07-20",22.0017,22.0017,20.789,21.1008,125600.0],["2015-07-21",21.1181,21.378,20.3992,20.4685,95600.0],["2015-07-22",20.4165,20.7283,20.3299,20.4771,140300.0],["2015-07-23",20.5724,20.789,20.3992,20.5724,152400.0],["2015-07-24",20.6417,20.841,20.2,20.2,35500.0],["2015-07-27",20.07,20.2173,19.7755,20.0874,82200.0],["2015-07-28",20.1393,20.4512,19.6369,20.1393,57400.0],["2015-07-29",20.096,21.1961,20.0527,20.9276,44400.0],["2015-07-30",20.9276,21.3,20.9102,21.0748,64300.0],["2015-07-31",21.0748,21.1788,20.0787,20.2173,70600.0],["2015-08-03",20.2952,20.3819,19.9747,20.07,40400.0],["2015-08-04",20.044,20.174,19.7755,20.0787,43700.0],["2015-08-05",20.1567,20.5551,19.7842,20.2866,51400.0],["2015-08-06",20.2866,20.2866,19.5763,19.9055,56100.0],["2015-08-07",19.7928,20.0007,19.3771,19.4723,35700.0],["2015-08-10",19.585,20.1307,19.5416,19.9141,46600.0],["2015-08-11",19.7149,20.1393,19.4204,19.8968,33500.0],["2015-08-12",19.8621,20.3645,19.4204,20.0181,30000.0],["2015-08-13",20.0787,20.4512,19.9488,20.0354,60000.0],["2015-08-14",20.096,20.1393,19.6369,19.9834,27400.0],["2015-08-17",19.9661,20.4945,19.8621,20.4165,43400.0],["2015-08-18",20.2779,20.2779,19.6283,19.7409,21800.0],["2015-08-19",19.7322,20.0181,19.1345,19.8361,45000.0],["2015-08-20",19.7669,19.7669,19.1605,19.2211,31700.0],["2015-08-21",18.8487,19.6802,18.788,19.3944,64800.0],["2015-08-24",18.6495,19.1432,18.3636,18.6841,52100.0],["2015-08-25",19.2125,19.2125,18.2077,18.2683,35100.0],["2015-08-26",18.7014,18.9266,18.4502,18.892,51100.0],["2015-08-27",18.9093,18.9699,18.3982,18.5802,49400.0],["2015-08-28",18.4589,19.2731,18.4589,19.0999,43400.0],["2015-08-31",19.1172,19.7755,19.0999,19.6802,39300.0],["2015-09-01",19.4031,20.0354,19.4031,19.8448,57700.0],["2015-09-02",20.0181,20.4685,19.9228,20.3992,52600.0],["2015-09-03",20.3992,20.3992,20.2346,20.3039,35600.0],["2015-09-04",20.0094,20.2433,19.8708,20.0094,17500.0],["2015-09-08",20.2779,20.3472,19.9574,20.2433,28800.0],["2015-09-09",20.4165,20.4165,20.2173,20.3992,40700.0],["2015-09-10",20.4165,20.6244,20.2259,20.3299,31400.0],["2015-09-11",20.174,20.3386,19.6023,19.6542,31000.0],["2015-09-14",19.6802,19.9834,19.481,19.6802,59200.0],["2015-09-15",19.6976,20.2173,19.6196,20.1047,116800.0],["2015-09-16",20.148,20.4338,20.148,20.2693,25900.0],["2015-09-17",20.2779,20.4425,19.7235,19.8188,46600.0],["2015-09-18",19.5243,19.8275,19.1865,19.5763,85700.0],["2015-09-21",19.6889,20.1913,19.5936,20.0354,17800.0],["2015-09-22",19.8275,19.9921,19.5157,19.6109,49400.0],["2015-09-23",19.559,19.8102,19.3164,19.6369,28800.0],["2015-09-24",19.5936,19.8448,19.3857,19.6109,45400.0],["2015-09-25",19.8102,19.8102,19.0479,19.1952,39000.0],["2015-09-28",19.2038,19.2038,18.3809,18.3982,26700.0],["2015-09-29",18.329,19.1432,18.329,18.5109,35000.0],["2015-09-30",18.5888,18.7707,18.3376,18.6928,37600.0],["2015-10-01",18.7101,19.0306,18.4502,18.7967,32100.0],["2015-10-02",18.6668,19.2558,18.4502,19.1865,44700.0],["2015-10-05",19.403,19.9314,19.403,19.5157,36600.0],["2015-10-06",19.0999,19.6542,19.0999,19.1952,50200.0],["2015-10-07",19.3511,20.763,19.3511,20.6591,27800.0],["2015-10-08",20.6764,20.7457,20.148,20.3126,23100.0],["2015-10-09",20.3819,20.3819,19.2211,19.3511,41400.0],["2015-10-12",19.3424,19.6889,18.7361,19.4464,29700.0],["2015-10-13",19.3338,19.8188,19.1259,19.2904,30100.0],["2015-10-14",19.2385,19.2385,18.788,18.8487,33600.0],["2015-10-15",18.7274,19.6976,18.5109,19.6802,48700.0],["2015-10-16",19.6369,20.0527,19.1778,19.9661,33000.0],["2015-10-19",19.8968,20.2,19.7582,19.9401,43100.0],["2015-10-20",19.8621,20.737,19.6889,20.685,22300.0],["2015-10-21",20.6937,21.0142,20.4512,20.4771,26400.0],["2015-10-22",20.5551,20.8843,20.3819,20.6591,17600.0],["2015-10-23",20.7283,21.3953,20.685,21.3087,29600.0],["2015-10-26",21.1528,21.352,20.7024,20.7976,42000.0],["2015-10-27",20.6417,20.6417,19.6629,19.7409,34500.0],["2015-10-28",19.6889,20.8756,18.7707,20.5551,31700.0],["2015-10-29",20.2693,21.1874,20.2693,20.9449,86400.0],["2015-10-30",20.815,20.8756,20.0007,20.2693,76400.0],["2015-11-02",20.2779,20.2779,19.481,19.8102,65400.0],["2015-11-03",19.6802,20.096,19.5849,19.7495,54600.0],["2015-11-04",19.7235,19.9314,19.6629,19.8881,28400.0],["2015-11-05",19.9747,20.044,19.7928,19.9574,44100.0],["2015-11-06",19.9314,20.0527,19.8448,19.9661,32200.0],["2015-11-09",20.0181,20.0181,19.6976,19.6976,27500.0],["2015-11-10",19.6196,19.9488,19.559,19.6023,38200.0],["2015-11-11",19.6543,19.8188,19.3164,19.3164,18700.0],["2015-11-12",19.1259,19.1605,18.5022,18.6408,34000.0],["2015-11-13",18.4849,18.918,18.0344,18.7101,117900.0],["2015-11-16",18.2164,19.0652,18.2164,18.918,30100.0],["2015-11-17",18.814,19.0826,18.788,18.8054,26200.0],["2015-11-18",18.8054,18.97,18.7534,18.918,35400.0],["2015-11-19",18.9786,19.1865,18.944,19.0566,83600.0],["2015-11-20",19.1952,19.6976,19.1952,19.5243,52100.0],["2015-11-23",19.4897,20.0007,19.4897,19.7755,45700.0],["2015-11-24",19.7235,20.1653,19.7235,19.9055,30100.0],["2015-11-25",19.8621,20.096,19.8362,19.9401,22300.0],["2015-11-27",19.8968,20.6504,19.8968,20.3645,12800.0],["2015-11-30",20.3385,20.3472,19.7062,19.7669,28400.0],["2015-12-01",20.4685,20.4685,19.7755,20.0527,88600.0],["2015-12-02",19.7062,20.3819,19.6976,19.7235,19800.0],["2015-12-03",19.7235,19.7928,18.9873,19.0133,23200.0],["2015-12-04",18.9699,19.0306,18.6321,18.9007,22100.0],["2015-12-07",18.7967,18.7967,17.7486,17.8265,39700.0],["2015-12-08",17.7486,17.7659,17.4714,17.688,53800.0],["2015-12-09",17.3242,17.7573,17.2895,17.558,35700.0],["2015-12-10",17.5234,17.61,17.3588,17.4108,26400.0],["2015-12-11",17.1076,17.3935,16.7958,16.8218,44300.0],["2015-12-14",16.7178,17.1682,16.2241,16.2241,114400.0],["2015-12-15",16.3886,16.6832,15.3925,15.9729,46600.0],["2015-12-16",16.0075,16.1201,15.9122,16.0162,49700.0],["2015-12-17",16.38,16.38,15.8949,15.9382,59700.0],["2015-12-18",15.8343,15.8343,15.3925,15.4965,109900.0],["2015-12-21",15.7217,16.0595,15.5831,15.9815,68000.0],["2015-12-22",16.0162,16.5446,16.0075,16.4146,30300.0],["2015-12-23",16.4666,16.5446,15.8516,15.9555,30700.0],["2015-12-24",15.8169,16.4146,15.739,16.2934,34900.0],["2015-12-28",16.2587,16.4666,15.9729,16.406,46300.0],["2015-12-29",16.6312,16.7611,16.302,16.3713,36200.0],["2015-12-30",16.3453,16.6052,16.2587,16.3973,41500.0],["2015-12-31",16.2934,16.4753,16.1288,16.1548,59400.0],["2016-01-04",16.0422,16.6312,15.5571,16.5879,62800.0],["2016-01-05",16.5879,17.3328,16.4233,17.2115,71200.0],["2016-01-06",17.073,17.3848,16.4839,16.7871,48300.0],["2016-01-07",16.6052,16.6918,16.2674,16.3107,76400.0],["2016-01-08",16.406,16.5965,16.2674,16.3713,72300.0],["2016-01-11",16.5446,16.7784,16.4579,16.5965,49800.0],["2016-01-12",16.7958,16.9257,16.4579,16.7438,73100.0],["2016-01-13",16.6918,16.8911,16.2501,16.5532,67900.0],["2016-01-14",16.6052,17.0123,16.5272,16.7958,40400.0],["2016-01-15",16.2934,16.5532,15.5311,16.2067,69200.0],["2016-01-19",16.302,16.302,15.5311,15.8343,34000.0],["2016-01-20",15.5657,16.1374,14.9421,15.8603,53300.0],["2016-01-21",15.4358,16.1634,15.3665,16.0162,43200.0],["2016-01-22",16.1288,16.6658,15.635,15.8776,79100.0],["2016-01-25",15.6697,15.6697,14.9248,15.15,88900.0],["2016-01-26",15.2626,15.4791,14.9421,15.3752,75300.0],["2016-01-27",15.2279,15.5051,14.9334,15.2366,56200.0],["2016-01-28",15.3319,15.3925,15.1153,15.2366,26800.0],["2016-01-29",15.3665,16.1808,15.3319,16.1374,41800.0],["2016-02-01",16.1201,16.2587,15.739,15.8949,37100.0],["2016-02-02",15.661,15.765,15.1933,15.2279,32500.0],["2016-02-03",15.4012,15.4012,14.9421,15.1933,34000.0],["2016-02-04",15.0893,15.3059,14.8208,15.0807,43100.0],["2016-02-05",14.994,15.2972,14.5523,14.7342,46200.0],["2016-02-08",14.6649,14.6649,14.1885,14.5436,40700.0],["2016-02-09",14.431,14.8728,14.2318,14.5783,30100.0],["2016-02-10",14.6389,14.6389,14.2318,14.2924,46000.0],["2016-02-11",14.0845,14.4137,14.0759,14.2751,27200.0],["2016-02-12",14.2231,14.6649,14.2231,14.483,35600.0],["2016-02-16",14.6909,14.8988,14.6476,14.7082,12200.0],["2016-02-17",14.6822,15.1846,14.6562,15.1846,42200.0],["2016-02-18",15.0633,15.0633,14.431,14.7775,51100.0],["2016-02-19",14.7342,14.8988,14.5436,14.8468,40800.0],["2016-02-22",16.4666,16.8737,16.2414,16.4406,268400.0],["2016-02-23",16.276,16.4579,16.276,16.354,112500.0],["2016-02-24",16.3453,16.5879,16.2501,16.4406,83300.0],["2016-02-25",16.4579,16.9344,16.4233,16.8651,102900.0],["2016-02-26",16.8997,17.1076,16.7958,16.9777,111600.0],["2016-02-29",17.047,17.1942,17.0296,17.0816,144300.0],["2016-03-01",17.1509,17.2808,17.047,17.1856,74200.0],["2016-03-02",17.1163,17.2895,17.021,17.1509,63600.0],["2016-03-03",17.1509,17.2895,17.047,17.1423,37300.0],["2016-03-04",17.0643,17.2115,16.9344,17.073,27400.0],["2016-03-07",17.0556,17.3241,17.0296,17.3241,62500.0],["2016-03-08",17.1422,17.2202,16.8737,16.8824,53800.0],["2016-03-09",16.943,17.0643,16.891,17.0383,35800.0],["2016-03-10",17.1336,17.2289,16.8564,16.8651,36600.0],["2016-03-11",17.0556,17.4108,17.0123,17.3501,82500.0],["2016-03-14",17.3155,17.5754,17.2375,17.4194,69200.0],["2016-03-15",17.3241,17.4021,17.1596,17.3241,36000.0],["2016-03-16",17.2895,17.5061,17.2895,17.3415,75600.0],["2016-03-17",17.2549,17.5927,17.1249,17.4887,193600.0],["2016-03-18",17.5753,18.0691,17.4194,17.9132,160300.0],["2016-03-21",18.0085,18.8227,18.0085,18.6235,153000.0],["2016-03-22",18.4589,18.4589,17.7919,17.8439,63400.0],["2016-03-23",17.8179,18.1817,17.2202,17.2202,99600.0],["2016-03-24",17.1249,17.1769,16.9344,16.9863,38400.0],["2016-03-28",16.9257,17.0037,16.6312,16.7958,44500.0],["2016-03-29",16.7958,17.3675,16.6139,17.3415,33900.0],["2016-03-30",17.3848,17.3848,17.0296,17.073,59300.0],["2016-03-31",17.073,17.3242,16.969,17.0123,46300.0],["2016-04-01",16.8477,17.1249,16.406,16.6832,30100.0],["2016-04-04",16.7351,16.8737,16.5619,16.5792,27400.0],["2016-04-05",16.3886,16.8391,15.9729,16.1461,54900.0],["2016-04-06",16.1721,16.5272,16.0162,16.3886,74100.0],["2016-04-07",16.2934,16.5012,16.0768,16.4146,70200.0],["2016-04-08",16.5186,17.1076,16.4146,16.7178,57400.0],["2016-04-11",16.7698,17.1423,16.7092,16.9604,60100.0],["2016-04-12",16.917,17.532,16.8997,17.3068,57200.0],["2016-04-13",17.3588,17.4108,16.8651,16.891,65500.0],["2016-04-14",16.8304,16.9863,16.6918,16.9517,28300.0],["2016-04-15",16.8477,17.3242,16.7265,17.3155,32600.0],["2016-04-18",17.2549,17.688,17.0296,17.4368,90300.0],["2016-04-19",17.4974,17.9998,17.4974,17.8352,43500.0],["2016-04-20",17.8872,18.277,17.7139,18.1211,46400.0],["2016-04-21",18.0518,18.2943,17.5407,17.7053,22800.0],["2016-04-22",18.0518,18.1384,17.7486,17.8699,16200.0],["2016-04-25",17.6273,17.6273,16.9257,17.0383,30400.0],["2016-04-26",17.0123,17.2808,16.969,17.0383,35600.0],["2016-04-27",17.0903,17.3155,16.8477,17.047,77800.0],["2016-04-28",17.9392,19.8621,17.636,19.507,83000.0],["2016-04-29",19.533,19.7149,18.5975,18.7967,55100.0],["2016-05-02",18.814,19.0479,18.6321,18.8487,85500.0],["2016-05-03",18.6841,19.1172,18.6061,18.7794,61000.0],["2016-05-04",18.7534,19.6802,18.5888,19.3857,60700.0],["2016-05-05",19.2731,19.5676,18.9266,19.1692,59300.0],["2016-05-06",19.0999,19.8102,19.0999,19.7669,36600.0],["2016-05-09",19.7842,20.3992,19.7062,20.0527,53500.0],["2016-05-10",20.8843,21.0575,19.8102,20.5031,48300.0],["2016-05-11",20.4338,20.5205,20.1826,20.2693,35600.0],["2016-05-12",20.3819,20.5291,19.7842,20.2519,61300.0],["2016-05-13",20.4858,20.4858,19.8881,19.9921,41600.0],["2016-05-16",19.9748,20.7717,19.8621,20.4252,36000.0],["2016-05-17",20.3212,20.3559,19.3511,19.3857,51900.0],["2016-05-18",19.3338,19.9314,19.3338,19.6542,55600.0],["2016-05-19",19.5763,20.044,19.3684,19.4031,46100.0],["2016-05-20",19.5416,19.9228,19.5416,19.7495,37900.0],["2016-05-23",20.0614,20.1566,19.4723,19.6716,53400.0],["2016-05-24",19.7582,20.7024,19.7582,20.3386,75300.0],["2016-05-25",20.3559,20.7024,19.9055,20.3645,45500.0],["2016-05-26",20.3472,20.6417,20.3126,20.3992,89900.0],["2016-05-27",20.5898,20.8669,20.2866,20.4165,169300.0],["2016-05-31",20.6331,20.8323,20.2866,20.4078,179800.0],["2016-06-01",20.3039,21.1355,20.2433,20.9622,65600.0],["2016-06-02",20.9102,21.0229,20.6677,20.815,77200.0],["2016-06-03",20.6071,21.0922,20.5378,20.763,59200.0],["2016-06-06",20.8583,21.5599,20.8583,21.456,35900.0],["2016-06-07",21.0142,21.6552,21.0142,21.4127,76100.0],["2016-06-08",21.5253,21.7851,21.43,21.7505,97800.0],["2016-06-09",21.6638,21.993,21.4819,21.8458,55700.0],["2016-06-10",21.6552,22.1056,21.4126,21.7072,49900.0],["2016-06-13",22.019,22.019,21.1874,21.2827,42100.0],["2016-06-14",21.2567,21.7591,21.2221,21.456,80600.0],["2016-06-15",21.43,21.6639,21.0748,21.1008,71300.0],["2016-06-16",21.0402,21.6205,20.7976,21.4819,60000.0],["2016-06-17",21.43,21.9151,21.43,21.6465,72900.0],["2016-06-20",22.071,22.3308,21.7072,21.7851,107200.0],["2016-06-21",21.7938,21.7938,21.3,21.6292,46500.0],["2016-06-22",21.9757,22.1489,21.3087,21.404,44200.0],["2016-06-23",21.3434,22.0796,21.3434,22.0017,43600.0],["2016-06-24",21.0922,21.6552,21.0748,21.3087,73000.0],["2016-06-27",21.1355,21.1355,20.4512,20.5118,73900.0],["2016-06-28",20.6331,20.6331,20.1393,20.2779,116700.0],["2016-06-29",20.4252,21.5079,20.2866,21.2307,66100.0],["2016-06-30",21.1874,22.0103,20.7976,21.8458,44400.0],["2016-07-01",21.8198,22.1056,21.6725,21.9584,49900.0],["2016-07-05",21.3607,22.2182,21.3607,22.0363,36900.0],["2016-07-06",21.967,22.3048,21.3087,22.097,37500.0],["2016-07-07",22.1229,22.5214,22.1229,22.4088,44700.0],["2016-07-08",22.0796,22.8246,22.0796,22.5994,59200.0],["2016-07-11",22.7813,22.8765,22.5127,22.6253,32700.0],["2016-07-12",22.4001,22.9545,21.4993,22.8072,40400.0],["2016-07-13",22.8246,23.0498,22.3048,22.7899,17400.0],["2016-07-14",22.9025,23.1191,22.6427,22.7466,40500.0],["2016-07-15",22.7553,22.7553,20.7543,22.5474,38400.0],["2016-07-18",22.5387,22.8765,22.2269,22.4261,28400.0],["2016-07-19",22.3308,22.5214,22.1056,22.3048,36600.0],["2016-07-20",22.3048,22.6513,22.0103,22.556,41200.0],["2016-07-21",22.5301,22.8246,22.4175,22.6253,34300.0],["2016-07-22",22.5301,22.9458,22.5301,22.7813,10700.0],["2016-07-25",22.686,22.686,22.2962,22.4954,30900.0],["2016-07-26",22.686,22.7466,22.5301,22.608,18100.0],["2016-07-27",22.582,22.8679,22.5127,22.7466,55600.0],["2016-07-28",22.9545,24.0373,22.9199,23.9939,72100.0],["2016-07-29",23.9506,24.0113,23.4916,23.9247,53400.0],["2016-08-01",24.2971,24.2971,23.5782,23.7341,41700.0],["2016-08-02",23.5349,23.7081,23.1191,23.327,72900.0],["2016-08-03",23.4569,23.7427,23.4136,23.6994,42800.0],["2016-08-04",23.6908,23.7687,23.2317,23.3183,23700.0],["2016-08-05",23.3703,23.7341,23.3703,23.6301,42300.0],["2016-08-08",23.6561,23.7081,23.275,23.4829,24300.0],["2016-08-09",23.6128,23.7341,23.3963,23.4309,36500.0],["2016-08-10",23.4482,23.5175,23.1884,23.249,39600.0],["2016-08-11",23.275,23.4136,23.1191,23.1537,39900.0],["2016-08-12",23.0411,23.2057,22.9632,23.0844,18900.0],["2016-08-15",22.9892,23.1277,22.7553,22.8332,11400.0],["2016-08-16",22.582,22.9372,22.5127,22.8419,26200.0],["2016-08-17",22.8939,22.8939,22.0883,22.7033,45400.0],["2016-08-18",22.7813,22.9458,22.556,22.8679,40500.0],["2016-08-19",22.8159,23.2577,22.6513,23.1797,34200.0],["2016-08-22",22.9805,23.197,22.8765,22.9025,16700.0],["2016-08-23",22.8852,23.2577,22.8852,23.1797,28100.0],["2016-08-24",23.0758,23.2837,23.0758,23.2317,25500.0],["2016-08-25",23.1191,23.6908,22.8592,23.6908,32300.0],["2016-08-26",23.3876,23.3876,22.7466,22.9545,27100.0],["2016-08-29",23.2144,23.2144,22.8939,23.0411,38800.0],["2016-08-30",23.0065,23.5695,22.9892,23.2837,34700.0],["2016-08-31",23.3443,27.121,22.9372,23.4915,110000.0],["2016-09-01",23.4396,23.5262,22.686,22.9718,41700.0],["2016-09-02",23.3616,23.3616,22.9632,23.1537,27900.0],["2016-09-06",23.1451,23.6561,23.1451,23.6475,16900.0],["2016-09-07",23.6561,23.8813,23.4136,23.812,31300.0],["2016-09-08",23.8987,24.0979,23.6388,23.916,26700.0],["2016-09-09",23.6388,23.7601,23.223,23.2317,56800.0],["2016-09-12",23.2837,23.6994,23.1711,23.6475,21200.0],["2016-09-13",23.353,23.353,22.7899,23.197,33100.0],["2016-09-14",22.9632,23.223,22.8852,22.9198,24100.0],["2016-09-15",22.9891,23.6388,22.8765,23.5002,22200.0],["2016-09-16",23.5522,23.5868,22.8332,23.0065,61500.0],["2016-09-19",22.8852,23.2144,22.7813,22.9285,33900.0],["2016-09-20",23.0585,23.916,23.0585,23.6821,25600.0],["2016-09-21",23.2317,23.8554,23.2317,23.7168,34100.0],["2016-09-22",23.7774,23.8987,23.5782,23.6735,23700.0],["2016-09-23",23.6908,23.8727,23.6128,23.6128,19900.0],["2016-09-26",23.2923,23.6475,23.2057,23.3963,25500.0],["2016-09-27",23.1191,23.8207,23.0844,23.6994,32600.0],["2016-09-28",23.6735,23.8034,23.4482,23.7081,16200.0],["2016-09-29",23.7774,23.7774,23.3443,23.5695,28200.0],["2016-09-30",23.5175,23.8207,23.0238,23.0325,41400.0],["2016-10-03",23.0844,23.6994,22.3915,23.6821,30000.0],["2016-10-04",23.6042,23.7774,23.353,23.5955,23400.0],["2016-10-05",23.5262,23.864,23.4742,23.6128,21900.0],["2016-10-06",23.4569,24.1325,23.327,23.9939,27500.0],["2016-10-07",24.1932,24.1932,23.1537,23.3789,44500.0],["2016-10-10",23.327,23.6821,23.249,23.6042,20800.0],["2016-10-11",23.4223,23.5435,23.0065,23.0758,25400.0],["2016-10-12",23.0758,23.7168,23.0411,23.5782,17500.0],["2016-10-13",23.4742,23.4742,23.0584,23.0758,13700.0],["2016-10-14",23.1364,23.4396,22.8679,23.0411,28800.0],["2016-10-17",22.9458,23.6388,22.9372,23.5955,47100.0],["2016-10-18",23.7168,24.0979,23.5175,23.5955,26400.0],["2016-10-19",23.6735,24.1585,23.6648,23.7774,30500.0],["2016-10-20",23.7341,24.0892,23.6128,23.7774,19200.0],["2016-10-21",23.6388,23.8554,23.1191,23.2837,19800.0],["2016-10-24",23.5089,23.9593,23.3443,23.9593,23000.0],["2016-10-25",23.968,23.968,23.2057,23.223,24900.0],["2016-10-26",23.0931,23.916,23.0931,23.8207,54500.0],["2016-10-27",25.9516,25.9776,24.3231,24.3751,49300.0],["2016-10-28",24.583,26.8784,24.583,25.8043,102900.0],["2016-10-31",26.1075,27.5541,26.1075,26.9737,101100.0],["2016-11-01",26.9391,27.017,25.9083,26.0469,73100.0],["2016-11-02",26.0988,26.6359,26.0988,26.2807,40900.0],["2016-11-03",26.2721,26.2894,25.8303,26.1508,59900.0],["2016-11-04",26.1162,26.6186,25.8736,26.1508,34100.0],["2016-11-07",26.6879,26.965,26.1248,26.6012,53200.0],["2016-11-08",26.48,26.6705,26.0902,26.2981,22800.0],["2016-11-09",26.0295,27.0517,25.9862,26.9824,46800.0],["2016-11-10",27.1036,27.6927,26.1162,26.4886,61800.0],["2016-11-11",26.3587,27.3288,26.3587,27.2336,74900.0],["2016-11-14",27.3895,27.4674,26.7052,26.8178,82800.0],["2016-11-15",26.9131,27.2422,26.7485,26.8524,58500.0],["2016-11-16",26.8785,27.0091,26.574,26.9743,52200.0],["2016-11-17",26.9743,27.1048,26.9133,26.9743,66800.0],["2016-11-18",27.0787,27.4702,26.9743,27.4702,62800.0],["2016-11-21",27.6007,27.6356,27.2266,27.5485,96500.0],["2016-11-22",27.6443,28.2882,27.331,28.236,66500.0],["2016-11-23",28.4187,28.5144,27.7574,28.4622,63300.0],["2016-11-25",28.2882,28.4796,28.0706,28.4274,38600.0],["2016-11-28",28.41,28.4274,27.9662,28.0619,95400.0],["2016-11-29",28.0619,29.167,28.0532,28.9234,61000.0],["2016-11-30",29.0278,29.2801,28.5927,28.5927,89000.0],["2016-12-01",28.7319,29.0887,28.4448,29.0104,35500.0],["2016-12-02",29.0104,29.1322,28.8102,28.8624,32800.0],["2016-12-05",29.1148,29.428,29.0713,29.3758,41900.0],["2016-12-06",29.6108,30.159,29.428,29.9936,38100.0],["2016-12-07",30.0981,30.8029,29.9675,30.5244,28900.0],["2016-12-08",30.6723,31.3249,30.5157,31.3162,47500.0],["2016-12-09",31.5425,31.9427,31.0117,31.5947,75300.0],["2016-12-12",31.4903,32.0907,31.4294,31.8209,64000.0],["2016-12-13",32.0124,32.0559,30.9769,31.1683,53700.0],["2016-12-14",31.2553,31.5947,31.0552,31.2379,45400.0],["2016-12-15",31.3075,31.6817,30.8464,31.3772,78400.0],["2016-12-16",31.5164,32.3517,31.3423,31.8383,141500.0],["2016-12-19",31.673,32.0733,31.3423,31.5599,55700.0],["2016-12-20",31.4555,32.3343,31.1683,32.2473,37800.0],["2016-12-21",32.1429,32.6127,30.6288,30.7506,64400.0],["2016-12-22",30.4722,31.7774,30.4722,31.6121,50400.0],["2016-12-23",31.8209,31.8209,31.2901,31.4467,24200.0],["2016-12-27",31.4903,31.8209,31.351,31.6034,50500.0],["2016-12-28",31.9514,32.1342,31.586,31.8557,39700.0],["2016-12-29",31.9079,32.3691,31.5164,31.8557,45200.0],["2016-12-30",31.8644,31.8644,31.4468,31.847,29600.0],["2017-01-03",32.2212,32.2821,31.3685,31.6295,46900.0],["2017-01-04",31.6208,32.1777,31.6121,31.7948,46900.0],["2017-01-05",31.7513,31.847,31.2553,31.2988,29700.0],["2017-01-06",31.4642,31.4642,30.1154,30.1764,56300.0],["2017-01-09",30.2373,30.2373,29.8892,29.9588,49800.0],["2017-01-10",30.0807,30.2982,30.0197,30.1503,34600.0],["2017-01-11",30.2286,30.8899,30.0633,30.8116,41300.0],["2017-01-12",30.9334,30.9334,30.3852,30.4461,24700.0],["2017-01-13",30.7158,31.0987,30.5679,30.7158,38700.0],["2017-01-17",30.6636,30.7855,29.8283,29.837,24200.0],["2017-01-18",28.9321,30.2025,28.9321,29.5151,30300.0],["2017-01-19",28.8625,29.9501,28.8625,28.9756,20700.0],["2017-01-20",28.9495,29.3932,28.8886,29.2453,29300.0],["2017-01-23",29.1496,29.3758,28.9147,29.1235,43200.0],["2017-01-24",29.1931,29.7065,29.0104,29.4802,38500.0],["2017-01-25",29.7587,30.4461,29.6195,30.0284,36900.0],["2017-01-26",29.9327,30.011,29.6021,29.7674,26600.0],["2017-01-27",29.6543,29.9153,29.167,29.8457,19800.0],["2017-01-30",29.5499,29.5499,28.9582,29.0539,20500.0],["2017-01-31",29.0626,29.0887,28.4013,28.9147,29300.0],["2017-02-01",29.08,29.6717,28.9495,29.5238,83600.0],["2017-02-02",29.4803,29.4803,28.5231,28.6884,63400.0],["2017-02-03",27.7661,29.0539,27.7661,29.0452,14700.0],["2017-02-06",28.6275,29.489,28.6275,28.9408,33300.0],["2017-02-07",29.0452,29.4977,28.9756,29.3323,36900.0],["2017-02-08",29.2105,29.663,28.6101,29.0452,28900.0],["2017-02-09",28.9321,29.5325,28.9321,29.2018,24000.0],["2017-02-10",28.9756,29.7152,28.9756,29.3323,48800.0],["2017-02-13",29.5847,30.5853,29.4106,30.4461,47700.0],["2017-02-14",30.3939,30.6984,29.8892,30.0458,38600.0],["2017-02-15",29.9327,30.7855,29.6456,30.3417,70800.0],["2017-02-16",31.8035,34.8055,31.76,33.422,144900.0],["2017-02-17",33.7439,34.0659,32.4039,32.4387,52100.0],["2017-02-21",31.9688,32.5257,31.5512,32.0124,43200.0],["2017-02-22",32.0123,32.5953,31.8644,32.256,42600.0],["2017-02-23",32.4656,33.0596,32.0027,32.4482,53000.0],["2017-02-24",32.4394,32.6141,31.8193,32.2997,27100.0],["2017-02-27",32.2123,32.6141,31.8105,31.9153,27400.0],["2017-02-28",32.0027,32.1512,30.8672,31.3214,70100.0],["2017-03-01",31.5922,32.4656,31.5922,32.3259,80900.0],["2017-03-02",31.8629,32.6228,31.0332,31.1118,115300.0],["2017-03-03",30.9546,32.4132,30.9546,31.697,55800.0],["2017-03-06",31.9328,31.9328,31.0332,31.3214,58200.0],["2017-03-07",31.2777,31.5223,30.9371,31.0244,39100.0],["2017-03-08",31.1293,31.8891,30.9633,31.1555,62900.0],["2017-03-09",30.448,31.4699,30.448,30.8759,80400.0],["2017-03-10",31.2166,31.2166,30.3781,30.7362,69200.0],["2017-03-13",30.6139,30.8236,30.0811,30.6052,43000.0],["2017-03-14",30.3082,31.2166,30.3082,31.0856,28300.0],["2017-03-15",31.1642,31.6795,30.7886,31.4262,30600.0],["2017-03-16",31.0245,31.8368,31.0245,31.5398,38100.0],["2017-03-17",31.4961,32.3783,31.4874,31.5572,71000.0],["2017-03-20",31.3389,31.4699,30.4916,30.7537,48200.0],["2017-03-21",30.9196,31.3825,30.3781,30.6314,33100.0],["2017-03-22",30.6227,30.8235,29.5658,29.9152,39700.0],["2017-03-23",29.3911,30.6751,29.3736,30.3344,30400.0],["2017-03-24",30.4742,30.6925,29.9763,30.0025,26400.0],["2017-03-27",29.6619,30.3694,29.5483,30.2646,19300.0],["2017-03-28",30.1335,30.5965,28.9195,29.8802,20300.0],["2017-03-29",29.9326,30.5703,29.6444,30.3082,37700.0],["2017-03-30",30.1597,30.876,30.1423,30.4654,25600.0],["2017-03-31",30.4567,31.1467,30.3432,30.8585,29500.0],["2017-04-03",30.8672,30.9022,30.317,30.5004,36500.0],["2017-04-04",30.3956,30.7362,30.2995,30.6925,34500.0],["2017-04-05",30.4829,31.0332,30.282,30.413,41300.0],["2017-04-06",30.4043,30.8585,30.1685,30.6576,34800.0],["2017-04-07",30.6576,31.0594,30.4742,30.9022,31700.0],["2017-04-10",31.0507,31.4437,30.9196,31.0507,53400.0],["2017-04-11",30.9196,31.8455,30.6751,31.6533,39800.0],["2017-04-12",31.4786,31.959,31.0943,31.6096,44700.0],["2017-04-13",31.5223,31.8542,31.4612,31.697,27000.0],["2017-04-17",31.9154,32.1337,31.7407,32.0114,25400.0],["2017-04-18",31.9415,32.6927,31.7931,32.6054,33500.0],["2017-04-19",32.5617,32.9373,32.0638,32.1948,61500.0],["2017-04-20",32.1687,33.1993,32.1687,33.0945,42500.0],["2017-04-21",33.0071,33.208,32.8936,33.1119,50600.0],["2017-04-24",33.2168,33.2954,32.8237,33.1032,37500.0],["2017-04-25",33.1469,33.9417,32.9897,33.1906,36700.0],["2017-04-26",33.3303,34.1601,33.3303,33.898,39500.0],["2017-04-27",33.8806,34.5182,32.78,32.815,16200.0],["2017-04-28",32.8587,33.505,32.4394,33.1382,52300.0],["2017-05-01",33.3914,33.3914,32.4831,32.5617,55300.0],["2017-05-02",32.6927,32.9897,32.4743,32.4831,26300.0],["2017-05-03",32.2909,32.518,31.4612,31.9066,49000.0],["2017-05-04",33.8194,33.8194,32.1337,33.0858,66900.0],["2017-05-05",32.9897,32.9897,29.6182,29.8278,116900.0],["2017-05-08",29.0942,30.2558,27.7491,29.5221,83200.0],["2017-05-09",29.5396,30.0375,29.4872,29.6531,66100.0],["2017-05-10",29.7667,30.3519,29.5309,30.0637,51800.0],["2017-05-11",30.0375,30.7973,29.6968,30.5004,87300.0],["2017-05-12",31.3127,31.3127,29.6793,29.7405,35000.0],["2017-05-15",30.3519,30.6576,29.7842,29.8453,48800.0],["2017-05-16",29.7929,29.8453,29.4261,29.7143,41100.0],["2017-05-17",29.4173,29.889,28.7884,29.1029,56000.0],["2017-05-18",29.199,29.7754,28.605,29.2339,62100.0],["2017-05-19",29.2252,29.6531,28.9719,29.2339,34800.0],["2017-05-22",29.3824,29.758,29.068,29.199,40300.0],["2017-05-23",29.1902,29.5396,29.1902,29.461,31600.0],["2017-05-24",29.5838,30.6012,29.4347,29.9258,41800.0],["2017-05-25",29.9258,30.3293,29.4084,29.5838,30600.0],["2017-05-26",30.417,30.417,29.3733,29.5136,39600.0],["2017-05-30",29.3119,29.4961,28.9698,29.3645,37000.0],["2017-05-31",29.4171,30.5924,28.8207,30.3205,39200.0],["2017-06-01",30.531,30.6275,29.3119,30.5398,35800.0],["2017-06-02",30.5222,31.8203,30.5222,31.0485,58800.0],["2017-06-05",31.1713,32.1975,29.8908,29.8995,33300.0],["2017-06-06",29.6715,29.8908,29.3382,29.4434,21400.0],["2017-06-07",29.7855,29.7855,29.1014,29.2593,15700.0],["2017-06-08",29.3733,30.3468,29.268,30.1802,39100.0],["2017-06-09",30.1714,31.2502,29.882,31.1011,48700.0],["2017-06-12",31.031,31.566,30.6714,30.8468,43600.0],["2017-06-13",30.8029,31.5835,30.6626,30.8117,39500.0],["2017-06-14",30.7064,31.3818,30.5749,31.0573,33500.0],["2017-06-15",31.9168,31.9168,30.8555,31.452,27600.0],["2017-06-16",31.1801,31.8379,30.724,30.9257,56200.0],["2017-06-19",30.8643,31.4432,30.8643,31.3028,28900.0],["2017-06-20",31.0046,31.3993,30.3205,30.3819,27300.0],["2017-06-21",31.5309,31.5309,29.7943,29.9346,40600.0],["2017-06-22",30.3293,30.5661,29.8118,30.0311,32500.0],["2017-06-23",29.9609,30.5749,29.8469,30.4609,107900.0],["2017-06-26",30.4959,31.031,30.2065,30.2767,36300.0],["2017-06-27",30.3819,31.0047,29.9872,30.1188,63700.0],["2017-06-28",30.1364,31.373,30.1364,31.2239,26100.0],["2017-06-29",31.3906,31.6098,30.5573,31.4783,38100.0],["2017-06-30",31.4783,32.2589,31.3642,31.8554,36900.0],["2017-07-03",32.0571,32.3203,31.7852,32.2413,19500.0],["2017-07-05",32.1097,32.4869,31.3467,31.601,37600.0],["2017-07-06",31.5046,31.7414,31.1099,31.2502,30800.0],["2017-07-07",31.2765,32.1361,31.0573,32.0835,20400.0],["2017-07-10",31.908,32.101,31.5747,31.601,27500.0],["2017-07-11",31.6537,31.8203,31.2064,31.487,30400.0],["2017-07-12",31.145,32.1448,30.7415,31.8729,24300.0],["2017-07-13",31.6274,31.6888,31.3643,31.6274,11900.0],["2017-07-14",31.4344,31.7502,30.8819,31.4081,19200.0],["2017-07-17",31.2064,31.908,30.7064,31.601,22900.0],["2017-07-18",31.4081,31.7414,30.9608,31.3379,17000.0],["2017-07-19",31.3467,31.7151,30.7941,31.4958,23500.0],["2017-07-20",31.3116,31.5747,31.066,31.4256,16600.0],["2017-07-21",31.5046,31.6274,30.9345,31.0573,56500.0],["2017-07-24",30.9783,31.3818,30.531,31.1011,19900.0],["2017-07-25",31.1274,31.6449,30.7766,31.0397,15600.0],["2017-07-26",31.031,31.2151,30.3819,30.3819,25200.0],["2017-07-27",32.1536,34.6533,31.3642,34.2411,79500.0],["2017-07-28",33.9867,35.0743,33.8201,34.6357,50900.0],["2017-07-31",34.969,34.9866,33.5131,34.0393,59200.0],["2017-08-01",34.513,34.513,33.5131,33.7938,42400.0],["2017-08-02",33.6797,33.6885,33.2324,33.364,17500.0],["2017-08-03",33.3728,33.4517,32.5483,32.8465,34900.0],["2017-08-04",32.8553,33.3552,32.1712,32.5132,42500.0],["2017-08-07",32.636,33.0307,31.8028,32.3378,43100.0],["2017-08-08",32.408,33.1886,32.408,32.6535,23900.0],["2017-08-09",32.4694,32.7851,32.4343,32.6185,17700.0],["2017-08-10",32.3553,33.0921,32.1361,32.8114,38800.0],["2017-08-11",32.8202,32.8202,31.6098,31.9957,45000.0],["2017-08-14",32.101,32.2676,31.566,31.794,58300.0],["2017-08-15",31.7414,31.9694,31.3555,31.8291,67300.0],["2017-08-16",31.7151,32.2326,31.6274,31.6975,32400.0],["2017-08-17",31.6011,31.68,30.4258,30.838,51200.0],["2017-08-18",30.645,31.5572,30.2504,31.3642,68600.0],["2017-08-21",31.3818,32.2852,31.373,32.0835,26000.0],["2017-08-22",32.0922,32.2764,32.0221,32.0484,16900.0],["2017-08-23",31.9256,31.9519,31.4607,31.4607,18900.0],["2017-08-24",31.5309,31.7589,31.3467,31.452,13300.0],["2017-08-25",31.4784,31.5576,31.0998,31.4079,27000.0],["2017-08-28",31.7337,32.13,31.2847,31.8922,24500.0],["2017-08-29",31.5928,31.901,31.3287,31.584,21300.0],["2017-08-30",31.54,31.813,31.3551,31.4872,36200.0],["2017-08-31",31.6104,33.2746,31.4784,33.0457,60000.0],["2017-09-01",33.0281,33.1514,32.2796,33.1161,28500.0],["2017-09-05",33.1954,33.3098,32.5966,32.8784,35600.0],["2017-09-06",32.8608,33.0193,32.6935,32.7903,34600.0],["2017-09-07",32.7815,33.1513,32.1652,32.491,45800.0],["2017-09-08",32.4381,33.1161,32.2884,32.5614,20100.0],["2017-09-11",32.6406,32.7903,32.2796,32.5702,39400.0],["2017-09-12",32.5614,32.7903,32.3765,32.5614,25400.0],["2017-09-13",32.3853,32.9752,32.3325,32.6142,77100.0],["2017-09-14",32.6759,32.8608,32.5966,32.6142,11400.0],["2017-09-15",32.7023,33.8205,32.5614,33.7061,80600.0],["2017-09-18",33.7677,34.6922,33.6973,34.2696,28400.0],["2017-09-19",34.2608,34.657,34.0142,34.5778,23100.0],["2017-09-20",34.3665,35.0885,34.2696,34.9388,51100.0],["2017-09-21",34.8683,34.9916,33.9526,34.701,47900.0],["2017-09-22",34.7803,35.1941,34.3488,34.8948,35500.0],["2017-09-25",34.7803,35.1501,34.3048,34.9564,54900.0],["2017-09-26",34.8683,35.3086,34.7363,35.0092,125700.0],["2017-09-27",35.0004,35.6608,34.7451,35.3879,108600.0],["2017-09-28",35.3526,36.7791,35.3086,36.1451,134900.0],["2017-09-29",36.374,36.7967,35.925,36.1451,67400.0],["2017-10-02",36.1891,37.2898,35.9778,37.1929,59900.0],["2017-10-03",37.2017,38.0558,37.2017,37.6508,60200.0],["2017-10-04",37.6508,38.1615,36.8671,37.413,42800.0],["2017-10-05",37.5451,38.2407,37.4483,37.6156,28600.0],["2017-10-06",38.047,38.047,37.2457,37.7212,24400.0],["2017-10-09",37.7124,37.959,37.1137,37.6332,31100.0],["2017-10-10",37.4483,38.1174,37.4218,37.73,29600.0],["2017-10-11",37.5627,38.1086,37.2898,37.4835,31500.0],["2017-10-12",37.2898,37.8621,37.2898,37.6684,23000.0],["2017-10-13",37.4923,38.1703,37.3514,38.0382,24300.0],["2017-10-16",38.047,38.1439,36.6822,36.735,53400.0],["2017-10-17",36.8055,37.8445,36.5677,37.6332,31200.0],["2017-10-18",37.8181,37.8797,37.2722,37.4659,22200.0],["2017-10-19",37.3338,38.0118,36.8407,37.1137,22400.0],["2017-10-20",37.1665,37.8797,36.6998,37.8357,28300.0],["2017-10-23",37.8269,37.8269,36.3916,37.2633,23900.0],["2017-10-24",37.3778,37.5539,36.9376,37.1313,19300.0],["2017-10-25",37.1225,37.5099,36.4445,36.5501,41000.0],["2017-10-26",37.8797,38.091,37.5099,37.7036,71500.0],["2017-10-27",37.642,37.9413,37.2897,37.3602,36500.0],["2017-10-30",37.4747,37.5891,36.4445,36.9816,60800.0],["2017-10-31",37.0961,37.686,36.7615,37.2105,66400.0],["2017-11-01",37.4923,38.091,37.1841,37.7564,59900.0],["2017-11-02",37.7476,38.5049,37.4306,38.3728,86700.0],["2017-11-03",38.3904,38.998,38.0206,38.8042,55500.0],["2017-11-06",38.5841,38.5841,37.7476,38.047,60500.0],["2017-11-07",38.2143,38.32,37.5979,37.8709,38700.0],["2017-11-08",37.8709,38.5313,37.7741,38.3024,44000.0],["2017-11-09",38.1703,38.6546,37.686,37.8973,56200.0],["2017-11-10",37.8709,38.9892,37.5187,38.7954,49800.0],["2017-11-13",38.6105,39.086,37.9414,38.047,68800.0],["2017-11-14",38.047,38.1879,37.2633,37.7652,56100.0],["2017-11-15",37.7564,38.1615,37.2457,37.369,67600.0],["2017-11-16",37.5627,41.0143,37.5627,40.3628,102800.0],["2017-11-17",40.3363,40.7238,39.4294,40.6973,106200.0],["2017-11-20",40.7062,41.437,40.0105,40.3275,48300.0],["2017-11-21",40.3628,41.481,39.7288,41.4634,52500.0],["2017-11-22",41.5867,41.6483,40.3363,40.5212,31200.0],["2017-11-24",40.6533,40.6533,39.6848,39.8345,18800.0],["2017-11-27",40.0024,40.842,39.7195,40.3382,46300.0],["2017-11-28",40.5327,40.9746,39.9582,40.8243,36300.0],["2017-11-29",40.8509,41.01,40.3029,40.6829,69700.0],["2017-11-30",40.8862,41.2132,39.5605,39.9493,84000.0],["2017-12-01",39.9405,40.0466,38.4999,39.9317,62000.0],["2017-12-04",39.861,40.5415,39.4367,39.7991,70800.0],["2017-12-05",39.8786,40.241,39.6047,40.0289,45000.0],["2017-12-06",40.02,40.3294,39.8344,39.8875,21600.0],["2017-12-07",39.8256,40.3736,39.4367,39.6754,32700.0],["2017-12-08",39.8256,39.9493,38.6766,39.1981,42900.0],["2017-12-11",39.1981,39.6577,38.9329,39.5251,56600.0],["2017-12-12",39.5163,39.8433,39.2423,39.3925,25300.0],["2017-12-13",39.3925,39.7991,38.7385,39.0302,60000.0],["2017-12-14",38.986,39.2865,38.2877,38.5882,75800.0],["2017-12-15",38.6501,39.7107,38.4733,39.3837,109200.0],["2017-12-18",39.7019,40.1703,39.2776,39.6577,58000.0],["2017-12-19",39.8521,39.9228,39.2511,39.3749,36000.0],["2017-12-20",39.64,40.0024,39.1185,39.366,17400.0],["2017-12-21",39.4986,40.2145,39.1185,39.7991,29700.0],["2017-12-22",39.8344,39.8344,39.0744,39.1185,16700.0],["2017-12-26",39.039,39.26,38.712,39.0302,19800.0],["2017-12-27",39.1185,39.3925,37.9784,38.9594,26200.0],["2017-12-28",39.0213,39.587,38.8711,39.5428,19300.0],["2017-12-29",39.5604,40.4708,39.5604,39.7284,35000.0],["2018-01-02",39.8875,40.2852,39.2423,40.0466,36400.0],["2018-01-03",39.9405,40.1173,39.4544,39.9493,29600.0],["2018-01-04",40.0112,40.294,39.9317,40.1173,20400.0],["2018-01-05",40.1968,41.0983,39.9847,41.0895,45000.0],["2018-01-08",40.895,41.2574,40.3913,40.9834,26900.0],["2018-01-09",41.0895,41.3546,40.4973,40.9658,25000.0],["2018-01-10",40.8509,41.7435,40.4089,41.0276,52700.0],["2018-01-11",41.0806,43.0339,40.3117,42.9986,51900.0],["2018-01-12",42.9897,43.5819,42.4329,42.5301,35100.0],["2018-01-16",42.8041,43.2991,41.5756,41.7789,27300.0],["2018-01-17",40.8509,42.4329,40.8509,42.3357,27800.0],["2018-01-18",42.3269,42.4064,41.2221,41.6021,22000.0],["2018-01-19",41.8496,43.2019,41.1867,42.9367,32600.0],["2018-01-22",42.7157,43.0162,41.6286,42.4594,25200.0],["2018-01-23",42.3622,42.539,41.4342,42.2031,10200.0],["2018-01-24",42.3003,43.2902,41.4165,41.5137,13000.0],["2018-01-25",41.5137,42.0617,41.3458,41.8496,36000.0],["2018-01-26",42.044,42.6804,41.7524,42.4241,20100.0],["2018-01-29",42.5301,42.5301,41.6198,41.717,33100.0],["2018-01-30",41.4695,42.7069,41.443,41.7259,28500.0],["2018-01-31",41.5403,43.0781,40.6829,41.0365,28300.0],["2018-02-01",40.842,41.5314,40.1173,40.9392,23600.0],["2018-02-02",39.4014,41.3635,39.2953,40.0201,27400.0],["2018-02-05",39.5958,39.8521,37.6425,37.8635,44600.0],["2018-02-06",37.0769,38.7031,37.0769,38.5264,38100.0],["2018-02-07",38.4733,39.2688,38.4468,38.6324,17800.0],["2018-02-08",38.6236,38.818,37.2271,37.4127,37600.0],["2018-02-09",37.9077,38.7385,36.9266,38.2082,45300.0],["2018-02-12",38.4468,39.5251,36.7852,37.5718,23600.0],["2018-02-13",37.3509,38.1021,37.1211,37.9696,19000.0],["2018-02-14",37.5365,39.5781,37.5365,38.1728,30900.0],["2018-02-15",41.3016,41.3016,39.4456,40.5857,46100.0],["2018-02-16",40.3294,41.5844,40.3029,41.3988,58600.0],["2018-02-20",41.0895,43.0163,40.9039,41.3635,95300.0],["2018-02-21",41.5491,44.5453,41.5491,43.8913,79600.0],["2018-02-22",44.1122,45.2258,43.9001,44.943,147600.0],["2018-02-23",45.1905,46.0125,44.0327,45.7208,51500.0],["2018-02-26",46.1908,46.9977,45.7296,46.0134,86700.0],["2018-02-27",45.9691,46.1819,44.4705,45.0557,70300.0],["2018-02-28",45.2331,45.5789,44.2311,44.3286,53100.0],["2018-03-01",43.6635,45.3838,43.6635,44.568,54700.0],["2018-03-02",44.1424,45.7651,43.7965,45.1444,46600.0],["2018-03-05",44.9139,45.4459,44.3818,44.5414,31800.0],["2018-03-06",44.4882,45.641,43.8498,45.3395,27900.0],["2018-03-07",44.8872,45.6942,44.7542,45.1533,33200.0],["2018-03-08",45.2242,45.3838,43.965,44.9848,33600.0],["2018-03-09",45.2242,45.6676,44.701,45.6498,28000.0],["2018-03-12",45.6587,45.6587,44.7986,44.9493,39300.0],["2018-03-13",45.0469,46.2351,44.7188,45.6942,28600.0],["2018-03-14",45.8627,46.0312,44.8252,45.4104,33000.0],["2018-03-15",45.4193,46.5543,45.1267,45.7829,43400.0],["2018-03-16",45.8006,46.5366,45.7917,45.7917,45000.0],["2018-03-19",45.6055,45.9602,44.8872,45.7563,35500.0],["2018-03-20",45.8804,46.5543,45.4636,46.0844,33800.0],["2018-03-21",45.907,47.0155,45.8804,46.1198,30800.0],["2018-03-22",45.7119,46.4745,44.9759,45.038,30700.0],["2018-03-23",45.2419,46.1109,44.4971,45.1533,89300.0],["2018-03-26",45.8538,46.04,44.6123,45.5523,64300.0],["2018-03-27",45.6676,45.9779,44.8252,44.9848,45500.0],["2018-03-28",45.0646,46.0755,44.8784,45.1533,77300.0],["2018-03-29",45.4547,46.643,45.1355,46.3681,183500.0],["2018-04-02",46.4657,48.0352,45.1621,46.5721,63500.0],["2018-04-03",46.6696,49.1436,46.6696,48.0352,96500.0],["2018-04-04",47.1307,48.7623,47.1307,48.0618,51000.0],["2018-04-05",48.381,48.6382,47.8756,48.0441,50000.0],["2018-04-06",47.8578,48.3722,47.4056,47.6539,31400.0],["2018-04-09",48.0175,48.5584,47.645,47.7958,51800.0],["2018-04-10",48.2569,49.0372,47.9997,48.4963,58200.0],["2018-04-11",48.4165,49.0106,48.4165,48.5672,31300.0],["2018-04-12",48.851,49.6846,48.7535,49.0284,39100.0],["2018-04-13",49.1968,49.7821,48.7712,48.9397,24700.0],["2018-04-16",49.1702,49.8353,49.0017,49.3742,84100.0],["2018-04-17",49.7821,49.9151,49.2589,49.6668,113600.0],["2018-04-18",49.8264,50.7309,49.8264,50.5358,55100.0],["2018-04-19",50.2787,50.5802,49.8708,50.1723,78100.0],["2018-04-20",49.9949,50.5802,49.9949,50.3673,57500.0],["2018-04-23",50.4649,51.4226,49.8796,50.926,57900.0],["2018-04-24",51.1211,51.866,50.8817,51.4137,83000.0],["2018-04-25",51.2275,51.3339,49.0106,49.9683,86000.0],["2018-04-26",50.9083,52.0876,48.8333,51.9812,77000.0],["2018-04-27",51.9812,51.9812,49.7821,50.5447,91700.0],["2018-04-30",50.7132,51.5911,49.8353,50.0747,63600.0],["2018-05-01",49.9506,50.6068,49.0106,50.4206,61900.0],["2018-05-02",50.3851,50.6866,49.454,49.5604,68200.0],["2018-05-03",49.5515,50.5447,48.8067,48.8244,65000.0],["2018-05-04",48.7269,50.0659,48.3278,49.4895,43500.0],["2018-05-07",49.8264,50.19,49.2146,49.7998,54800.0],["2018-05-08",49.5959,50.66,49.5249,50.2255,74200.0],["2018-05-09",50.3673,51.2718,50.3407,50.4028,32400.0],["2018-05-10",50.4117,50.4117,49.5161,49.6313,53000.0],["2018-05-11",49.658,50.5624,49.658,50.2875,43700.0],["2018-05-14",50.2787,50.7664,48.9397,49.0106,48200.0],["2018-05-15",48.8954,49.5161,48.8954,48.984,36800.0],["2018-05-16",49.0727,49.7821,48.9663,49.3476,40000.0],["2018-05-17",48.8421,49.9772,48.8421,49.3919,23200.0],["2018-05-18",49.6934,49.8353,49.3476,49.6136,28100.0],["2018-05-21",49.6402,49.6402,49.0372,49.3919,24600.0],["2018-05-22",49.3831,49.587,48.0352,48.5939,58800.0],["2018-05-23",48.4874,49.5072,48.4786,49.0727,48800.0],["2018-05-24",49.0816,49.7732,47.4854,49.3653,51200.0],["2018-05-25",49.4365,49.4365,48.4403,49.1252,45100.0],["2018-05-29",48.9206,50.0324,48.9206,49.392,49400.0],["2018-05-30",49.4632,50.0413,48.9562,49.1874,41700.0],["2018-05-31",49.1874,49.8278,47.622,48.1201,30300.0],["2018-06-01",48.5292,48.6715,47.6309,48.5203,81400.0],["2018-06-04",48.7071,49.7211,48.3602,48.6804,78900.0],["2018-06-05",48.6271,48.974,47.9867,48.6093,48500.0],["2018-06-06",48.6004,50.1303,48.4403,48.8672,48200.0],["2018-06-07",49.0095,49.1874,48.4936,48.5203,26500.0],["2018-06-08",48.5114,49.0896,48.2001,48.8761,81300.0],["2018-06-11",49.0896,49.899,49.0896,49.2408,54500.0],["2018-06-12",49.3297,49.7122,48.1201,48.8672,66300.0],["2018-06-13",48.8494,49.054,47.8177,48.0845,48400.0],["2018-06-14",48.2624,48.7605,47.3551,47.8177,71000.0],["2018-06-15",47.702,47.9333,47.0082,47.2217,96300.0],["2018-06-18",47.1861,47.4619,46.7948,47.2751,63200.0],["2018-06-19",46.8926,47.9689,46.5902,47.1417,30300.0],["2018-06-20",47.9244,48.0578,46.7503,47.6398,44700.0],["2018-06-21",47.6309,48.0667,46.7859,47.3729,73500.0],["2018-06-22",47.5241,48.5114,46.8126,47.5152,161200.0],["2018-06-25",47.2751,47.2751,46.2166,46.9282,72900.0],["2018-06-26",46.9371,47.7554,46.6525,47.0705,57400.0],["2018-06-27",46.9638,46.9727,45.7185,45.763,37700.0],["2018-06-28",45.7541,46.2344,45.3271,45.7986,30600.0],["2018-06-29",45.8253,45.8253,45.0425,45.2649,55500.0],["2018-07-02",45.1581,46.9727,43.9129,46.8303,63000.0],["2018-07-03",46.6791,47.9778,45.9587,45.9765,22900.0],["2018-07-05",46.2166,47.6487,45.7185,47.533,58400.0],["2018-07-06",47.5953,48.5114,47.5953,48.3691,45900.0],["2018-07-09",48.4403,48.4403,47.7198,48.1734,47800.0],["2018-07-10",48.1734,48.6448,47.8443,48.4225,36300.0],["2018-07-11",48.209,48.636,47.2929,48.4759,29600.0],["2018-07-12",48.6449,48.805,47.9244,48.6093,25100.0],["2018-07-13",48.5114,48.974,48.3158,48.6982,23800.0],["2018-07-16",48.7783,49.4721,47.5241,47.9867,26600.0],["2018-07-17",48.0489,48.7071,47.7198,48.2357,27200.0],["2018-07-18",48.3335,48.5203,47.6398,48.0222,107500.0],["2018-07-19",48.0133,48.4759,47.8443,48.2891,47100.0],["2018-07-20",48.1823,48.4225,47.8265,48.1112,33000.0],["2018-07-23",47.8977,48.4314,47.7821,48.1379,37800.0],["2018-07-24",47.9867,48.5648,47.7821,47.8532,33300.0],["2018-07-25",47.9422,48.3158,47.6842,48.2535,32100.0],["2018-07-26",48.2446,48.4136,47.7109,48.0667,26800.0],["2018-07-27",48.2179,48.4047,46.7147,47.7287,29400.0],["2018-07-30",47.5686,48.2535,46.9727,47.1595,21900.0],["2018-07-31",47.3818,48.3513,47.026,48.1379,32100.0],["2018-08-01",47.9155,48.129,46.8748,48.129,29100.0],["2018-08-02",46.35,49.3031,45.6651,49.0184,70900.0],["2018-08-03",49.0629,49.6322,48.0845,49.0451,35400.0],["2018-08-06",49.3031,49.3031,47.6753,48.3069,32600.0],["2018-08-07",48.4937,49.5076,48.2713,49.0629,28800.0],["2018-08-08",49.0985,49.3653,48.4403,49.312,44000.0],["2018-08-09",49.3031,49.988,48.6449,49.4454,75500.0],["2018-08-10",49.3564,49.9968,48.9295,49.4098,39300.0],["2018-08-13",49.5165,49.65,48.6093,49.4187,62100.0],["2018-08-14",49.3653,50.326,48.3247,50.1925,41100.0],["2018-08-15",50.1658,50.9219,49.4276,49.4276,44900.0],["2018-08-16",49.8012,50.2548,49.3298,49.7923,66400.0],["2018-08-17",49.7478,51.0108,49.73,50.5127,84900.0],["2018-08-20",50.6462,51.0553,49.5254,49.7834,28400.0],["2018-08-21",49.7389,50.4683,49.5788,50.2904,35100.0],["2018-08-22",50.3171,51.0464,49.7923,50.0947,46800.0],["2018-08-23",50.2014,50.8596,49.8901,50.655,49000.0],["2018-08-24",50.913,50.913,49.8101,50.6995,46500.0],["2018-08-27",50.8423,52.4124,50.8423,51.5203,65400.0],["2018-08-28",51.6541,52.1269,51.6273,51.6987,28400.0],["2018-08-29",51.6809,51.6987,50.1196,50.7084,36100.0],["2018-08-30",50.9225,51.1099,50.0393,50.9225,28000.0],["2018-08-31",50.9136,51.1545,49.9858,50.9939,39000.0],["2018-09-04",51.1634,51.1634,50.084,50.6371,75500.0],["2018-09-05",50.4943,50.8244,49.0045,49.8698,39200.0],["2018-09-06",49.9323,50.8512,49.3435,50.3962,19200.0],["2018-09-07",50.4051,50.5568,49.513,50.1107,25500.0],["2018-09-10",50.3694,50.3694,49.5308,49.8342,25300.0],["2018-09-11",49.7717,49.8966,48.719,49.62,49400.0],["2018-09-12",49.4773,49.5665,48.8171,49.2008,38300.0],["2018-09-13",49.4416,49.6468,47.8715,48.3889,33900.0],["2018-09-14",48.2997,49.6379,47.3541,49.0937,21900.0],["2018-09-17",49.1205,49.3256,47.8626,48.1302,24600.0],["2018-09-18",47.8804,48.6922,47.8804,48.0856,22000.0],["2018-09-19",48.1213,49.174,46.2746,46.4173,25000.0],["2018-09-20",46.5244,47.2024,46.0605,46.4352,26200.0],["2018-09-21",46.4441,47.3719,45.8731,46.685,93400.0],["2018-09-24",46.685,47.2648,45.5073,45.5609,26800.0],["2018-09-25",45.1862,45.4449,40.8148,42.1351,197500.0],["2018-09-26",42.1619,45.1148,42.1619,44.9453,71200.0],["2018-09-27",45.1237,46.1586,43.9818,44.6866,44000.0],["2018-09-28",44.5706,45.543,44.5706,44.8026,36600.0],["2018-10-01",44.9364,45.4627,44.3654,44.3833,38500.0],["2018-10-02",44.3476,44.8382,43.4644,43.5536,32600.0],["2018-10-03",43.732,43.8034,43.0808,43.4287,26800.0],["2018-10-04",43.4109,43.4109,42.2065,42.2868,22100.0],["2018-10-05",42.3938,42.3938,40.5204,40.6006,51100.0],["2018-10-08",40.5025,41.5017,39.8156,41.3233,29300.0],["2018-10-09",41.3144,42.26,40.6988,41.3054,23700.0],["2018-10-10",41.2162,41.921,39.8959,40.2617,51000.0],["2018-10-11",40.217,41.0378,39.1108,39.6015,36500.0],["2018-10-12",40.2081,40.8594,38.7272,38.861,27900.0],["2018-10-15",38.9145,39.2714,37.9332,39.1286,32000.0],["2018-10-16",39.2892,41.1984,38.9681,40.3241,33500.0],["2018-10-17",40.2349,40.2349,38.9502,39.3338,22600.0],["2018-10-18",39.3071,39.4766,38.0848,38.5488,23700.0],["2018-10-19",38.5577,39.0305,38.0224,38.7896,24000.0],["2018-10-22",38.7807,38.9948,38.2098,38.7629,19500.0],["2018-10-23",38.299,38.6915,37.3176,37.8351,17400.0],["2018-10-24",37.8261,38.4149,37.1927,37.2373,25100.0],["2018-10-25",37.4425,37.844,36.5772,37.2463,30000.0],["2018-10-26",36.9073,37.9778,36.3631,37.3979,18300.0],["2018-10-29",37.7815,37.8261,36.5236,36.9697,24700.0],["2018-10-30",37.0768,37.0768,36.3631,36.8448,14500.0],["2018-10-31",37.0411,37.6745,36.4523,37.6031,35600.0],["2018-11-01",37.6477,40.449,37.6477,40.0832,79100.0],["2018-11-02",40.6363,40.6363,38.9056,39.0573,33800.0],["2018-11-05",39.2535,42.715,39.2535,41.3857,42400.0],["2018-11-06",41.3768,41.3768,39.8156,40.0565,29400.0],["2018-11-07",40.0118,41.8675,40.0118,41.3768,37200.0],["2018-11-08",40.9932,42.8845,40.5382,40.7077,78800.0],["2018-11-09",40.6809,40.9843,40.1278,40.7702,39600.0],["2018-11-12",40.7791,40.7791,39.655,39.8959,34100.0],["2018-11-13",39.887,41.0467,39.878,40.1814,131800.0],["2018-11-14",40.2617,40.565,39.8156,40.3241,50000.0],["2018-11-15",40.0832,40.5382,39.6372,39.9851,34500.0],["2018-11-16",39.8245,40.2973,39.3428,39.8424,76700.0],["2018-11-19",39.7353,40.9396,38.7183,40.672,29500.0],["2018-11-20",40.5561,41.5106,40.1368,40.7345,34200.0],["2018-11-21",40.7434,41.1448,40.5293,40.9932,29800.0],["2018-11-23",40.8683,42.376,40.8148,42.0459,12800.0],["2018-11-26",42.2968,42.7179,40.8991,42.3595,48500.0],["2018-11-27",42.2788,42.6551,41.4994,42.4849,35200.0],["2018-11-28",42.4939,45.0204,41.8757,44.4291,53700.0],["2018-11-29",44.4201,44.6799,43.6138,43.8109,59800.0],["2018-11-30",43.5779,44.0438,43.1121,43.6765,41500.0],["2018-12-03",43.8646,43.8646,42.8074,43.3092,72800.0],["2018-12-04",43.3181,43.5331,41.2306,42.3415,38400.0],["2018-12-06",42.1445,42.6999,36.0342,42.5118,58400.0],["2018-12-07",42.5655,43.3271,42.1086,42.6551,38600.0],["2018-12-10",42.5745,44.1065,42.3774,43.0583,39100.0],["2018-12-11",43.4525,43.4525,41.58,42.2072,20900.0],["2018-12-12",42.5118,43.4256,41.0693,42.2699,38000.0],["2018-12-13",42.2788,42.2788,40.2092,41.2127,32700.0],["2018-12-14",40.7826,41.1141,39.7254,39.8598,37200.0],["2018-12-17",39.7523,40.4332,38.731,38.9908,36400.0],["2018-12-18",39.1073,39.1073,37.7275,38.283,54500.0],["2018-12-19",38.3188,39.0893,37.7723,38.6055,38600.0],["2018-12-20",38.6055,38.6055,36.8226,37.835,43900.0],["2018-12-21",37.8171,38.0053,36.9302,37.2885,53600.0],["2018-12-24",37.172,37.6558,36.4822,36.8495,8500.0],["2018-12-26",36.957,36.957,35.1472,36.294,27200.0],["2018-12-27",36.0611,36.312,35.416,36.303,71700.0],["2018-12-28",36.4732,37.2348,35.9715,36.6614,77700.0],["2018-12-31",36.6703,38.1486,36.6703,38.1217,28300.0],["2019-01-02",37.9515,39.2237,37.2975,38.8474,44200.0],["2019-01-03",38.7489,38.7578,36.742,38.7489,26200.0],["2019-01-04",39.0087,39.5194,38.722,38.8564,25500.0],["2019-01-07",38.8474,39.2775,37.3692,37.8709,53000.0],["2019-01-08",37.9694,38.0859,37.5483,37.7275,35400.0],["2019-01-09",37.7186,38.5339,37.4767,37.8709,37700.0],["2019-01-10",37.835,38.6593,37.8261,38.1665,23800.0],["2019-01-11",37.8709,38.6593,37.7634,38.3547,13600.0],["2019-01-14",38.1755,39.2058,37.3602,37.4498,20700.0],["2019-01-15",37.3781,37.7275,36.6793,36.975,35700.0],["2019-01-16",36.966,37.7813,36.966,37.5663,27700.0],["2019-01-17",37.5304,38.2561,37.0287,37.7365,36700.0],["2019-01-18",37.7813,38.1038,37.0735,37.2168,23300.0],["2019-01-22",37.3064,37.5752,35.9984,36.2313,21700.0],["2019-01-23",36.4105,36.9212,35.6311,36.3926,23300.0],["2019-01-24",36.5718,37.2706,35.8998,37.1362,44800.0],["2019-01-25",37.5035,38.5428,36.5539,37.5483,24000.0],["2019-01-28",37.5394,37.6021,36.6524,37.1541,17700.0],["2019-01-29",36.9033,37.7634,36.7599,37.4229,22000.0],["2019-01-30",37.6111,37.9694,37.5125,37.6917,13900.0],["2019-01-31",37.5304,37.7723,37.0735,37.396,18600.0],["2019-02-01",37.4856,37.7992,36.7062,37.172,17600.0],["2019-02-04",37.2258,37.5573,35.4429,37.2616,24900.0],["2019-02-05",37.3512,37.4767,36.6524,37.2079,20500.0],["2019-02-06",37.2706,37.8798,36.733,36.7599,40300.0],["2019-02-07",36.6524,37.2258,36.088,36.3209,20100.0],["2019-02-08",36.2313,36.9122,35.8909,36.8226,22100.0],["2019-02-11",36.8316,37.6559,36.2134,37.3154,15100.0],["2019-02-12",37.4856,37.5752,36.7241,36.8316,24800.0],["2019-02-13",36.8406,37.629,36.3926,37.2258,34700.0],["2019-02-14",37.1989,37.6469,36.7868,37.5394,142800.0],["2019-02-15",37.6738,39.1073,36.8854,38.7489,54200.0],["2019-02-19",38.7399,39.385,38.3726,38.8743,20900.0],["2019-02-20",38.8654,39.4387,38.4891,39.0625,25300.0],["2019-02-21",39.0535,39.3313,38.5518,39.0535,20600.0],["2019-02-22",39.1072,40.0032,38.8833,40.0032,22000.0],["2019-02-25",40.1734,40.1734,38.1665,38.8205,58900.0],["2019-02-26",38.7579,40.926,38.7399,39.6179,43700.0],["2019-02-27",39.5015,40.5139,38.5428,39.6,58400.0],["2019-02-28",43.1837,45.0025,40.5318,44.7606,49200.0],["2019-03-01",45.2623,46.8839,44.3305,44.9397,40500.0],["2019-03-04",45.325,46.7316,42.8612,43.1121,100400.0],["2019-03-05",43.3898,45.325,43.1389,44.2499,52300.0],["2019-03-06",44.5545,47.1348,43.7213,44.5634,111400.0],["2019-03-07",44.5097,44.7964,43.1837,44.7426,44700.0],["2019-03-08",44.6889,45.1906,43.9005,44.9308,38700.0],["2019-03-11",45.1017,46.334,44.1032,46.2171,39600.0],["2019-03-12",46.2171,46.9547,44.0762,44.0762,47200.0],["2019-03-13",44.4091,45.5515,43.9053,44.1842,65500.0],["2019-03-14",44.1932,45.6594,43.8424,45.3536,51800.0],["2019-03-15",45.3626,46.8288,45.0837,46.7298,67500.0],["2019-03-18",46.7208,46.7208,45.3985,46.4869,27400.0],["2019-03-19",46.4959,47.9622,45.6954,46.2801,24600.0],["2019-03-20",46.289,47.6383,46.0102,46.1451,37400.0],["2019-03-21",45.8843,47.1526,45.7493,45.9202,43400.0],["2019-03-22",45.6864,45.6954,43.8334,44.0403,38600.0],["2019-03-25",44.2651,46.2801,44.1572,46.0282,43700.0],["2019-03-26",46.361,46.9907,45.0207,46.1991,111500.0],["2019-03-27",46.1541,46.5049,44.6609,45.3715,49600.0],["2019-03-28",45.3446,46.442,45.3266,46.316,37300.0],["2019-03-29",46.316,46.8467,45.2456,45.4615,77800.0],["2019-04-01",45.7763,46.37,45.3266,46.2621,32900.0],["2019-04-02",46.469,46.469,45.2366,45.4705,53200.0],["2019-04-03",45.8303,47.0806,45.3895,45.7134,27300.0],["2019-04-04",45.7853,46.1181,45.1107,45.7314,23800.0],["2019-04-05",45.9293,46.8018,45.2906,46.442,35800.0],["2019-04-08",46.1811,47.2605,46.1811,47.0626,53600.0],["2019-04-09",46.8198,47.3595,46.478,46.6758,57000.0],["2019-04-10",46.9097,47.9532,46.46,47.5574,37400.0],["2019-04-11",47.6923,48.7807,46.7568,46.9097,20000.0],["2019-04-12",47.0446,47.8182,46.415,47.3865,24700.0],["2019-04-15",47.4314,48.1421,47.4314,47.6743,19900.0],["2019-04-16",47.8812,48.5828,46.8737,47.1256,32400.0],["2019-04-17",47.1976,47.5034,45.9292,46.6848,55700.0],["2019-04-18",46.406,46.9997,46.2441,46.7028,28300.0],["2019-04-22",46.5049,46.5049,45.4885,45.9113,31700.0],["2019-04-23",46.2171,46.9547,45.6144,46.352,44600.0],["2019-04-24",46.343,47.2335,46.0732,46.7118,64700.0],["2019-04-25",46.8647,47.2605,46.5589,46.8917,59800.0],["2019-04-26",46.8917,47.5754,46.7028,47.4944,23700.0],["2019-04-29",47.3775,48.3669,47.0447,47.7193,33500.0],["2019-04-30",47.7283,48.5199,46.7118,46.8468,75800.0],["2019-05-01",46.6849,47.6024,46.433,46.9367,49600.0],["2019-05-02",44.9758,45.8753,36.4304,36.9881,197700.0],["2019-05-03",36.6373,38.1395,33.8218,37.4468,231500.0],["2019-05-06",36.7812,38.6792,35.5488,38.3193,211800.0],["2019-05-07",38.0675,39.5607,37.4828,38.6792,129900.0],["2019-05-08",38.8051,39.6686,37.8246,38.2654,135600.0],["2019-05-09",38.1125,38.1125,35.8817,35.9446,88100.0],["2019-05-10",35.8277,35.9896,35.261,35.9896,62400.0],["2019-05-13",35.6478,37.06,34.6763,36.6373,148800.0],["2019-05-14",36.6642,37.6627,36.2685,37.123,79800.0],["2019-05-15",37.0151,37.9416,36.7092,37.4738,79000.0],["2019-05-16",37.4828,37.6987,36.1605,36.2775,51700.0],["2019-05-17",36.0975,37.3209,35.0901,35.5039,68200.0],["2019-05-20",35.171,36.0166,35.171,36.0076,49500.0],["2019-05-21",36.1875,36.9701,35.6208,36.6193,92600.0],["2019-05-22",36.5653,37.078,36.1066,36.5833,56300.0],["2019-05-23",36.2954,36.9341,35.4679,35.8007,60100.0],["2019-05-24",35.9725,36.6324,34.8786,35.0955,53900.0],["2019-05-28",35.1046,35.4029,34.6254,34.6254,48800.0],["2019-05-29",34.4898,34.8695,33.4502,33.7575,70200.0],["2019-05-30",33.7937,34.4808,33.0252,33.2965,45200.0],["2019-05-31",33.2603,34.0649,32.8444,33.8479,79700.0],["2019-06-03",33.857,34.2457,32.9077,33.3417,60600.0],["2019-06-04",33.4501,34.2728,33.3326,34.2728,46000.0],["2019-06-05",34.309,34.309,33.6129,33.7214,29900.0],["2019-06-06",33.7756,34.0107,33.0072,33.2151,23800.0],["2019-06-07",33.0885,33.3236,32.9981,33.1157,30100.0],["2019-06-10",33.2513,33.7123,33.2242,33.4411,38100.0],["2019-06-11",33.5677,34.2367,33.2241,34.0016,80700.0],["2019-06-12",33.9383,34.2819,33.5406,33.6671,41500.0],["2019-06-13",33.8841,34.2729,33.4502,34.1372,26900.0],["2019-06-14",34.1644,34.1644,33.7214,33.8751,24200.0],["2019-06-17",33.8118,34.2186,33.1337,33.2603,23100.0],["2019-06-18",33.3236,34.0288,32.5732,32.7992,33600.0],["2019-06-19",32.8716,33.6129,32.5099,33.2332,37100.0],["2019-06-20",33.3055,33.3055,32.7902,33.0614,41000.0],["2019-06-21",32.8625,33.0885,31.4703,31.6059,76300.0],["2019-06-24",31.5968,32.0217,31.2443,31.3889,70800.0],["2019-06-25",31.3618,31.859,30.955,31.5064,80700.0],["2019-06-26",31.6511,32.5551,31.3527,32.2387,45500.0],["2019-06-27",32.2839,33.5406,32.1302,33.3417,89700.0],["2019-06-28",33.2332,34.8695,33.2332,34.6526,118500.0],["2019-07-01",35.0323,35.2764,34.3633,35.0413,80200.0],["2019-07-02",35.2583,35.3487,33.5586,33.857,46400.0],["2019-07-03",33.8118,34.4356,33.6491,34.3633,48700.0],["2019-07-05",34.3,35.0142,33.7666,34.9238,33000.0],["2019-07-08",34.6978,34.8424,34.3542,34.6978,40500.0],["2019-07-09",34.4627,34.7158,34.083,34.4537,43900.0],["2019-07-10",34.526,34.9871,33.9383,34.5441,60800.0],["2019-07-11",34.5893,34.8063,34.0107,34.4446,65100.0],["2019-07-12",34.6616,35.7465,34.6616,35.4753,60000.0],["2019-07-15",35.4933,35.5837,34.8514,35.1498,60200.0],["2019-07-16",35.195,35.7465,34.6345,35.3396,55500.0],["2019-07-17",35.204,35.9453,34.7158,35.43,53000.0],["2019-07-18",35.5114,35.7917,34.5893,34.8695,35200.0],["2019-07-19",34.7158,35.9996,34.3994,34.5531,53300.0],["2019-07-22",34.5712,34.6345,33.7214,34.0559,62500.0],["2019-07-23",34.3181,34.978,33.8479,34.9057,65900.0],["2019-07-24",35.4662,37.428,35.0413,37.2382,81200.0],["2019-07-25",37.4913,38.9287,37.4913,38.5581,74000.0],["2019-07-26",38.7118,39.4531,38.3954,38.9287,76700.0],["2019-07-29",38.8745,38.8745,37.654,38.2326,67600.0],["2019-07-30",37.871,39.1819,37.4461,38.766,81300.0],["2019-07-31",38.549,40.1854,38.549,39.2542,98500.0],["2019-08-01",39.1909,39.1909,36.1081,37.1116,95300.0],["2019-08-02",37.202,37.6902,35.2854,36.8042,79400.0],["2019-08-05",36.3522,38.5129,36.0267,37.645,93600.0],["2019-08-06",37.9795,38.3773,36.9579,37.6179,103600.0],["2019-08-07",37.3919,37.7806,36.0267,37.1478,81800.0],["2019-08-08",37.3376,37.9976,36.6867,37.6631,59200.0],["2019-08-09",37.8077,38.0699,36.8494,37.3918,48100.0],["2019-08-12",37.2201,38.6214,36.9398,38.088,63400.0],["2019-08-13",38.0699,39.0463,38.0699,38.305,66000.0],["2019-08-14",37.8439,37.9976,36.8585,37.3738,43800.0],["2019-08-15",37.1749,37.5546,36.7048,37.2653,91700.0],["2019-08-16",37.2743,38.097,37.2653,37.6269,79200.0],["2019-08-19",37.9976,38.3773,37.6179,37.9614,48300.0],["2019-08-20",38.0247,38.4586,37.193,37.7083,69900.0],["2019-08-21",38.097,38.2417,37.2924,37.6179,56300.0],["2019-08-22",37.8258,38.1422,37.3828,37.5636,46300.0],["2019-08-23",37.3467,37.4823,36.0087,36.2437,98500.0],["2019-08-26",36.6253,37.3067,36.2982,37.3067,71900.0],["2019-08-27",37.3976,37.3976,35.1352,35.8167,53700.0],["2019-08-28",35.9257,36.3436,35.5259,35.6985,42800.0],["2019-08-29",36.0983,36.2891,34.9898,35.0353,43500.0],["2019-08-30",35.217,35.7167,34.5992,35.3351,54900.0],["2019-09-03",35.0353,35.5441,34.79,35.1171,74100.0],["2019-09-04",35.4987,35.5441,34.9444,35.4351,35900.0],["2019-09-05",35.7985,36.8161,35.4805,36.1256,53900.0],["2019-09-06",36.28,36.4981,35.5804,35.9257,28500.0],["2019-09-09",36.0166,36.3436,35.5986,35.744,40400.0],["2019-09-10",35.6894,36.6344,35.3987,36.3436,44100.0],["2019-09-11",36.3982,37.125,36.171,36.8797,36200.0],["2019-09-12",36.6162,37.6702,36.4618,37.4794,59400.0],["2019-09-13",37.6248,38.8877,37.6248,38.288,61700.0],["2019-09-16",38.1699,38.4879,37.7883,38.0881,29000.0],["2019-09-17",37.8428,38.1426,37.5157,37.9428,33700.0],["2019-09-18",37.9337,38.5969,37.7974,38.3698,34000.0],["2019-09-19",38.5424,39.7872,37.9518,38.8423,27600.0],["2019-09-20",38.7696,40.2597,38.5515,40.1597,132700.0],["2019-09-23",39.8236,40.6049,39.5419,40.0234,35000.0],["2019-09-24",39.9598,39.9598,38.4425,38.7605,85700.0],["2019-09-25",38.7878,39.6418,38.7696,39.451,43800.0],["2019-09-26",39.4783,39.5328,38.8332,39.1421,50300.0],["2019-09-27",39.1784,39.6055,38.4788,38.6696,20800.0],["2019-09-30",38.6696,38.9513,38.0609,38.1336,31700.0],["2019-10-01",38.2608,38.2608,37.0523,37.3431,38300.0],["2019-10-02",37.0887,37.752,36.598,37.6066,63400.0],["2019-10-03",37.3976,37.8065,36.9342,37.7156,63800.0],["2019-10-04",38.1517,38.2971,37.3704,38.1517,59300.0],["2019-10-07",38.0609,38.0609,37.4521,37.8882,55400.0],["2019-10-08",37.7792,37.8883,36.9797,37.3158,32900.0],["2019-10-09",37.4703,37.7156,36.8888,37.5066,50300.0],["2019-10-10",37.6884,37.7974,36.9161,37.4794,107000.0],["2019-10-11",37.7974,38.7514,37.3794,38.0427,51400.0],["2019-10-14",37.9064,37.9973,36.7162,37.1614,42800.0],["2019-10-15",37.434,37.8156,37.1432,37.7065,42700.0],["2019-10-16",37.5884,37.8519,37.0978,37.5884,26100.0],["2019-10-17",37.5975,37.6884,37.3249,37.4339,42300.0],["2019-10-18",37.1795,37.5339,36.9161,37.3885,40900.0],["2019-10-21",37.7429,38.3425,37.6884,37.9155,24500.0],["2019-10-22",37.8882,38.1517,37.6066,37.8065,28000.0],["2019-10-23",37.6702,37.8882,37.2977,37.6884,18000.0],["2019-10-24",37.7974,37.9973,37.4158,37.9973,22500.0],["2019-10-25",37.7974,38.3516,37.7974,38.0609,14000.0],["2019-10-28",38.2698,39.2602,38.1336,38.606,30600.0],["2019-10-29",38.4334,38.8241,38.1881,38.7151,20000.0],["2019-10-30",38.7151,39.1694,37.7065,39.0603,35700.0],["2019-10-31",42.9491,47.383,41.7952,44.7481,119400.0],["2019-11-01",44.3483,48.5551,43.4034,46.8833,65300.0],["2019-11-04",47.5466,47.91,45.9475,46.6107,78600.0],["2019-11-05",46.9196,47.3648,46.2836,47.1104,54400.0],["2019-11-06",47.065,47.8646,46.6107,47.1468,51900.0],["2019-11-07",47.3739,47.3739,46.0201,47.0923,50300.0],["2019-11-08",46.7924,47.4739,46.6107,47.4012,89500.0],["2019-11-11",47.2467,47.6919,46.6562,47.1195,43300.0],["2019-11-12",47.0378,47.4648,46.2836,46.3382,40800.0],["2019-11-13",46.1473,46.4654,45.3478,45.9384,46100.0],["2019-11-14",45.902,45.9111,45.266,45.5658,69800.0],["2019-11-15",45.9293,46.3745,45.2842,45.9565,46600.0],["2019-11-18",45.4386,46.0474,45.3478,46.0111,32400.0],["2019-11-19",46.3472,46.856,45.4477,45.475,37300.0],["2019-11-20",45.1661,46.2019,45.1661,45.8203,49900.0],["2019-11-21",45.8657,45.8657,45.0207,45.3387,40800.0],["2019-11-22",45.4296,46.0383,45.266,45.9111,41800.0],["2019-11-25",45.9476,46.9243,45.6373,46.8147,29300.0],["2019-11-26",46.7417,47.2894,46.6869,46.9608,41100.0],["2019-11-27",47.0703,47.4445,46.7326,46.9516,48400.0],["2019-11-29",46.7052,47.0886,46.5044,46.7965,17700.0],["2019-12-02",47.1159,47.2437,46.3492,46.7691,40700.0],["2019-12-03",46.4314,46.6778,45.7377,46.3766,24800.0],["2019-12-04",46.5592,47.0064,45.0988,46.7873,60100.0],["2019-12-05",46.7873,47.4445,46.5957,46.833,41000.0],["2019-12-06",47.1616,48.8867,47.0794,48.0196,53300.0],["2019-12-09",47.6727,48.0378,47.5449,47.8187,38200.0],["2019-12-10",47.7822,48.3299,47.4536,48.3299,53900.0],["2019-12-11",48.2751,49.5165,47.6727,49.3887,45900.0],["2019-12-12",49.2609,50.3927,49.2609,50.2101,42300.0],["2019-12-13",50.2284,50.5387,49.2244,50.2375,92500.0],["2019-12-16",50.3379,51.1503,49.27,49.4982,74900.0],["2019-12-17",49.5621,49.8633,48.5489,49.6169,60700.0],["2019-12-18",49.6899,49.6899,48.9232,49.2061,35600.0],["2019-12-19",49.1787,49.6625,48.8045,49.0783,64100.0],["2019-12-20",49.1422,49.7446,48.4485,49.4252,104000.0],["2019-12-23",49.6442,50.0367,48.8319,50.0002,29600.0],["2019-12-24",50.2923,50.2923,49.4434,49.699,13700.0],["2019-12-26",49.699,49.699,48.6311,48.7954,22700.0],["2019-12-27",49.0875,49.0875,48.4577,48.8958,48000.0],["2019-12-30",49.1422,49.27,48.2751,48.9597,47000.0],["2019-12-31",48.8775,50.1919,48.8775,49.7173,45800.0],["2020-01-02",49.9181,50.4931,48.7589,49.553,49500.0],["2020-01-03",49.0875,50.201,48.2204,49.5895,48600.0],["2020-01-06",49.3522,50.3288,49.1514,50.128,36500.0],["2020-01-07",49.8907,50.3927,49.2426,50.1736,45000.0],["2020-01-08",50.1736,50.2832,49.6534,50.0093,43900.0],["2020-01-09",50.0002,50.4566,49.1879,49.7355,23600.0],["2020-01-10",49.772,50.055,49.4069,49.9363,44400.0],["2020-01-13",49.9819,50.8856,49.7538,50.63,42800.0],["2020-01-14",50.5844,51.1411,50.1097,50.1371,29600.0],["2020-01-15",50.0824,50.8126,49.7629,50.5479,39700.0],["2020-01-16",50.7304,51.3419,50.6209,51.2415,19800.0],["2020-01-17",51.6432,51.8257,50.7487,51.2415,29300.0],["2020-01-21",51.0681,51.0681,50.3744,50.6574,48700.0],["2020-01-22",50.6574,53.1127,50.3744,52.6745,73700.0],["2020-01-23",52.6015,52.6015,51.4332,51.8805,35100.0],["2020-01-24",51.8805,51.9535,50.776,51.1868,23300.0],["2020-01-27",50.5113,51.8805,50.5113,51.5062,37500.0],["2020-01-28",51.634,51.8713,50.557,50.9312,34800.0],["2020-01-29",50.9677,50.9677,49.8816,50.2375,32800.0],["2020-01-30",50.0002,50.3105,48.695,49.7264,28900.0],["2020-01-31",49.626,51.0681,48.2112,48.6311,53600.0],["2020-02-03",48.4485,49.3795,48.3846,48.8319,47900.0],["2020-02-04",49.27,50.0367,48.8502,48.8684,28600.0],["2020-02-05",49.3065,49.7629,48.5581,48.8775,25800.0],["2020-02-06",48.2842,49.1331,48.0196,48.0196,19600.0],["2020-02-07",47.9557,48.1565,46.9881,47.3076,20700.0],["2020-02-10",47.2802,47.9283,46.9516,47.8187,25200.0],["2020-02-11",48.4942,48.7224,47.4628,48.0469,14000.0],["2020-02-12",48.2386,48.8958,47.5267,48.5307,17400.0],["2020-02-13",48.3481,48.8136,48.0195,48.7224,29800.0],["2020-02-14",48.8319,48.9871,48.5672,48.914,23600.0],["2020-02-18",48.6311,49.2244,48.4394,48.622,50400.0],["2020-02-19",48.7041,49.1879,47.5084,48.5033,34000.0],["2020-02-20",48.4577,48.4577,46.0845,47.0338,34300.0],["2020-02-21",47.0977,47.0977,45.8837,46.6596,28200.0],["2020-02-24",45.4,46.7052,45.4,46.7052,23000.0],["2020-02-25",46.6961,46.7782,45.4273,45.6282,38800.0],["2020-02-26",45.6373,46.3766,43.3737,43.4649,30800.0],["2020-02-27",35.6884,41.895,35.6884,40.6172,49600.0],["2020-02-28",38.9651,43.1455,37.6142,42.4518,52400.0],["2020-03-02",42.4609,42.4609,41.5299,42.4609,47700.0],["2020-03-03",42.4518,43.1911,41.7399,42.4427,51200.0],["2020-03-04",42.8352,43.8392,42.4244,43.3645,56100.0],["2020-03-05",42.826,43.9031,42.5339,43.0907,47700.0],["2020-03-06",42.3058,44.0856,42.3058,44.04,45300.0],["2020-03-09",42.3066,42.8385,41.4354,42.2516,73700.0],["2020-03-10",42.9119,44.0216,41.307,43.9574,79700.0],["2020-03-11",43.2513,43.5264,41.628,42.5543,56100.0],["2020-03-12",41.0227,42.7285,40.4082,40.8026,70800.0],["2020-03-13",41.8572,41.9581,38.5281,39.8854,85700.0],["2020-03-16",37.235,37.4918,28.6874,29.1735,58100.0],["2020-03-17",29.6871,29.843,25.6976,27.9079,72200.0],["2020-03-18",26.3488,27.1467,20.1399,20.681,49100.0],["2020-03-19",20.6076,25.9819,20.6076,23.8084,63100.0],["2020-03-20",23.3498,25.2116,22.9371,23.4782,183400.0],["2020-03-23",23.6983,24.3311,21.6165,23.9092,60400.0],["2020-03-24",24.9915,27.486,24.6613,27.4677,59300.0],["2020-03-25",27.2476,29.1001,25.8535,26.092,62600.0],["2020-03-26",26.3855,29.0268,26.3855,28.5315,62400.0],["2020-03-27",27.6786,30.2007,27.6419,28.7516,47500.0],["2020-03-30",28.8066,30.4575,27.9904,30.3382,36600.0],["2020-03-31",30.9344,31.182,29.7421,30.6409,61000.0],["2020-04-01",30.54,30.54,28.4582,29.7421,63400.0],["2020-04-02",29.6046,30.3658,28.1555,30.0173,47100.0],["2020-04-03",30.0906,30.5217,28.2747,29.2377,33300.0],["2020-04-06",30.1732,30.6867,28.5774,29.9255,53200.0],["2020-04-07",30.6225,30.6409,29.1001,30.3474,39400.0],["2020-04-08",30.9252,31.9249,30.3566,31.5488,32300.0],["2020-04-09",32.1633,35.0889,32.1633,34.9789,44700.0],["2020-04-13",34.6487,35.3365,32.2917,32.4843,49000.0],["2020-04-14",33.0437,34.502,31.5672,32.4935,66300.0],["2020-04-15",31.3287,32.9337,30.0173,30.4116,48700.0],["2020-04-16",30.7418,32.2917,29.0635,30.916,40000.0],["2020-04-17",31.6864,33.4656,31.6864,32.8787,32100.0],["2020-04-20",31.9799,32.6402,30.3566,31.3838,33800.0],["2020-04-21",30.4208,31.1453,29.8247,30.6959,36000.0],["2020-04-22",31.4204,31.8698,29.1001,31.6039,32200.0],["2020-04-23",31.3104,34.4928,30.6225,33.5115,45100.0],["2020-04-24",33.3372,34.3277,31.3929,34.1535,37500.0],["2020-04-27",33.7591,35.4007,32.842,35.2357,46300.0],["2020-04-28",36.1711,36.648,34.1443,34.9789,34600.0],["2020-04-29",36.2628,38.7849,35.254,37.9136,41800.0],["2020-04-30",38.5464,40.3532,36.9598,38.6382,49300.0],["2020-05-01",37.4184,37.6018,35.6942,37.2166,40300.0],["2020-05-04",36.593,37.6018,35.9235,36.593,47400.0],["2020-05-05",36.7397,37.2625,35.309,35.3457,85100.0],["2020-05-06",35.7492,36.2078,34.5295,34.5386,69800.0],["2020-05-07",35.0522,35.3549,34.4378,34.8872,63400.0],["2020-05-08",35.6025,37.556,35.5841,36.9507,46600.0],["2020-05-11",36.272,37.5835,34.9972,35.0339,36200.0],["2020-05-12",34.8688,34.9147,33.7132,33.7132,40800.0],["2020-05-13",33.1996,34.4653,32.7136,33.1171,36900.0],["2020-05-14",32.4018,33.2455,31.4388,33.1446,43300.0],["2020-05-15",32.8328,34.2085,32.3192,33.9609,23600.0],["2020-05-18",35.1164,36.9048,35.1164,36.4004,31300.0],["2020-05-19",36.1253,36.703,35.2723,35.4741,22200.0],["2020-05-20",36.0886,36.9598,35.7951,36.6847,19800.0],["2020-05-21",36.4554,36.9323,36.006,36.0335,21500.0],["2020-05-22",36.3564,36.4302,34.8988,35.48,15300.0],["2020-05-26",36.8638,39.0225,36.8638,38.0262,29000.0],["2020-05-27",38.5428,40.1572,38.1369,39.576,29400.0],["2020-05-28",40.2033,40.231,37.6572,37.6664,107700.0],["2020-05-29",37.7494,37.8417,36.5686,37.2605,30400.0],["2020-06-01",37.528,38.1738,36.6978,36.6978,28200.0],["2020-06-02",37.242,37.242,36.4763,36.7162,18900.0],["2020-06-03",37.1313,38.0815,36.8269,37.7771,29200.0],["2020-06-04",37.4081,38.1646,37.1037,37.1867,31800.0],["2020-06-05",37.8232,40.3786,37.7956,40.0465,38300.0],["2020-06-08",41.1074,41.8546,40.7199,41.1535,43400.0],["2020-06-09",40.517,40.9782,39.0133,39.2624,39800.0],["2020-06-10",39.2623,39.2623,37.0483,37.4358,37100.0],["2020-06-11",35.9782,36.9376,34.5206,35.3785,57100.0],["2020-06-12",36.7716,37.5465,34.6498,35.8398,45700.0],["2020-06-15",34.6036,36.5963,33.9948,36.4394,27700.0],["2020-06-16",37.6295,37.6572,36.3195,36.5501,23500.0],["2020-06-17",36.6977,37.1221,35.683,35.7014,18300.0],["2020-06-18",35.3509,35.4708,34.4745,34.9911,12900.0],["2020-06-19",35.3232,35.8214,33.8195,34.0132,43600.0],["2020-06-22",33.6627,35.3048,33.2844,35.0833,23400.0],["2020-06-23",35.7014,36.1627,34.862,35.8767,27400.0],["2020-06-24",35.2679,35.2679,33.266,33.6904,34200.0],["2020-06-25",33.2383,34.7236,33.1922,34.7236,29600.0],["2020-06-26",34.2162,34.9265,33.3121,34.087,125900.0],["2020-06-29",34.4191,35.3601,34.29,34.9819,22200.0],["2020-06-30",34.6959,36.7347,34.6959,36.4394,26700.0],["2020-07-01",35.6461,36.5317,35.0649,35.2217,26300.0],["2020-07-02",35.7291,36.052,35.0557,35.0649,24600.0],["2020-07-06",35.7199,35.7199,33.5427,33.9763,24000.0],["2020-07-07",33.6719,34.0317,33.0999,33.2383,34100.0],["2020-07-08",33.2568,33.9763,32.98,33.9763,28300.0],["2020-07-09",33.5612,33.9763,32.611,33.3675,34300.0],["2020-07-10",33.8195,35.9413,33.8195,35.8675,51500.0],["2020-07-13",36.4025,37.362,35.5907,36.1166,33700.0],["2020-07-14",36.6516,37.5004,35.5631,36.1996,46000.0],["2020-07-15",37.3528,39.0502,37.2605,38.8934,36900.0],["2020-07-16",39.2162,39.3915,37.0299,37.1221,58100.0],["2020-07-17",36.9007,38.1922,36.9007,37.6941,36100.0],["2020-07-20",38.0631,40.5354,37.0299,37.7217,37300.0],["2020-07-21",38.2015,39.2993,38.0262,38.4136,24400.0],["2020-07-22",38.3675,38.6904,37.7402,37.9801,24300.0],["2020-07-23",37.9893,38.1922,37.3158,37.6479,28900.0],["2020-07-24",37.731,37.731,36.9099,36.9284,17500.0],["2020-07-27",36.9284,38.0908,34.945,35.1295,30200.0],["2020-07-28",35.3324,36.6609,34.862,34.9265,26900.0],["2020-07-29",35.5169,36.9837,35.1295,36.5594,26300.0],["2020-07-30",38.1,40.5723,37.0022,40.1018,47300.0],["2020-07-31",40.1018,40.2402,36.9099,38.5336,71100.0],["2020-08-03",38.4321,38.4321,37.1867,37.9155,56600.0],["2020-08-04",38.0539,39.0041,37.5096,38.9948,66100.0],["2020-08-05",39.0225,39.2808,37.9247,38.5059,68000.0],["2020-08-06",38.2476,38.7181,37.3804,37.6295,38800.0],["2020-08-07",37.5003,39.2254,37.0022,39.004,32200.0],["2020-08-10",38.921,41.1351,38.921,40.969,42800.0],["2020-08-11",41.5133,42.9709,41.5133,42.4543,50100.0],["2020-08-12",42.814,43.5152,42.3159,42.3159,74600.0],["2020-08-13",42.4635,42.8879,41.9838,42.4358,27500.0],["2020-08-14",42.0391,42.9985,42.0391,42.6849,61700.0],["2020-08-17",42.8971,43.6628,42.4912,42.6203,33500.0],["2020-08-18",42.4543,43.0723,41.7993,41.9284,45800.0],["2020-08-19",41.9284,43.017,41.6332,42.5096,41300.0],["2020-08-20",42.0115,43.4598,42.0115,42.9709,35200.0],["2020-08-21",42.6757,43.7919,42.4174,43.5613,61000.0],["2020-08-24",43.7281,44.3956,43.1997,43.5891,25400.0],["2020-08-25",43.7003,43.7003,42.3098,42.3747,23600.0],["2020-08-26",42.1615,42.1615,40.5762,40.6319,25100.0],["2020-08-27",40.9192,41.0583,40.1498,40.2889,24600.0],["2020-08-28",40.6782,40.7987,40.1869,40.4928,19400.0],["2020-08-31",40.3908,40.3908,39.0003,39.4082,24000.0],["2020-09-01",39.5658,40.3538,39.2413,39.8717,21500.0],["2020-09-02",39.7326,40.7246,39.2969,40.4186,22500.0],["2020-09-03",40.4186,40.4186,38.8705,39.0281,25800.0],["2020-09-04",39.5472,39.5472,38.2494,38.8149,40000.0],["2020-09-08",38.5831,39.4082,38.2772,38.7129,35400.0],["2020-09-09",38.8983,39.538,38.2957,38.7036,23700.0],["2020-09-10",38.8056,39.7326,38.3884,38.3884,28700.0],["2020-09-11",38.4811,38.7036,37.3872,37.4985,16700.0],["2020-09-14",37.7302,37.962,36.6734,36.729,15700.0],["2020-09-15",39.0096,39.0096,36.1079,36.4324,32700.0],["2020-09-16",36.5993,37.6932,36.5066,37.3409,22600.0],["2020-09-17",36.692,37.6468,36.1172,37.2204,16000.0],["2020-09-18",37.6283,38.4904,37.0442,38.2401,79300.0],["2020-09-21",37.517,37.7766,36.1079,36.4417,35500.0],["2020-09-22",36.8588,37.5819,36.0801,37.4336,35300.0],["2020-09-23",37.3224,38.3514,35.7464,35.9874,34700.0],["2020-09-24",35.6815,36.4046,35.116,35.6073,19900.0],["2020-09-25",35.6259,36.0338,35.1531,35.3385,26300.0],["2020-09-28",35.8298,36.794,35.4868,36.1914,18400.0],["2020-09-29",36.0245,36.2099,34.9028,34.9028,24500.0],["2020-09-30",34.9955,36.1821,34.2353,34.7359,60600.0],["2020-10-01",34.8657,35.4312,34.5783,34.8843,26000.0],["2020-10-02",34.3651,36.0152,33.6698,35.3292,26000.0],["2020-10-05",35.4868,36.8218,35.4868,36.8218,30000.0],["2020-10-06",36.6178,37.0628,35.5888,35.6537,44600.0],["2020-10-07",35.9967,36.6364,34.7637,35.6815,23200.0],["2020-10-08",36.0616,36.4788,34.9028,36.1821,17900.0],["2020-10-09",36.349,36.6178,35.6444,36.2841,29500.0],["2020-10-12",36.2748,37.8415,35.7464,37.8415,16300.0],["2020-10-13",37.4058,37.517,36.247,36.6456,17800.0],["2020-10-14",37.3131,37.3131,35.5981,35.8762,18700.0],["2020-10-15",35.6073,36.2933,35.2829,36.2006,27600.0],["2020-10-16",35.9411,37.4429,35.9225,37.1277,16600.0],["2020-10-19",37.4521,37.5727,35.9967,36.043,14400.0],["2020-10-20",36.0987,36.5066,35.9503,36.5066,14200.0],["2020-10-21",36.3397,37.0628,35.9225,36.5066,22000.0],["2020-10-22",36.6178,37.0813,35.2365,36.7847,20200.0],["2020-10-23",37.0813,37.5912,36.1821,37.3131,25600.0],["2020-10-26",37.3131,37.3131,35.7928,36.488,14400.0],["2020-10-27",36.6734,37.0535,36.1821,36.4324,40200.0],["2020-10-28",35.6722,36.2099,35.2921,35.6073,30400.0],["2020-10-29",37.035,40.4372,36.8496,38.4719,31700.0],["2020-10-30",37.9991,38.7778,37.5078,37.962,25600.0],["2020-11-02",39.334,39.334,37.9064,38.6758,21800.0],["2020-11-03",39.4082,41.3271,39.2784,41.0861,28200.0],["2020-11-04",40.2889,40.6504,38.6944,39.0281,11900.0],["2020-11-05",39.0281,41.0583,38.6017,39.1393,24700.0],["2020-11-06",39.4638,39.4638,37.8137,37.8878,13300.0],["2020-11-09",40.4743,43.4315,39.0003,40.706,31100.0],["2020-11-10",42.384,43.3388,41.1881,41.8185,43500.0],["2020-11-11",42.1244,42.1244,41.2252,41.8185,19200.0],["2020-11-12",41.2159,42.0224,41.2159,41.9482,22300.0],["2020-11-13",42.2356,42.9402,41.0212,41.5033,15300.0],["2020-11-16",41.7165,41.7165,39.8253,41.2159,51400.0],["2020-11-17",40.4094,42.625,40.4094,42.3191,19200.0],["2020-11-18",42.6343,42.7548,41.151,41.151,29300.0],["2020-11-19",41.0398,41.5311,40.4279,40.5114,19000.0],["2020-11-20",40.0571,41.1881,39.8624,40.7802,15900.0],["2020-11-23",40.9853,41.405,40.8455,41.3024,12800.0],["2020-11-24",41.4982,44.3612,41.4982,43.8296,33100.0],["2020-11-25",43.2794,45.0046,42.207,44.4451,40700.0],["2020-11-27",44.3239,44.8834,42.9997,43.727,18800.0],["2020-11-30",42.608,46.2635,42.4681,42.7572,44900.0],["2020-12-01",43.6991,47.1681,43.6991,46.1237,35000.0],["2020-12-02",45.5175,48.483,45.1538,45.788,30400.0],["2020-12-03",46.7298,47.5131,46.2356,47.5131,17500.0],["2020-12-04",46.907,47.1774,45.9372,46.2449,29300.0],["2020-12-07",46.4221,46.8511,45.9278,45.9278,14600.0],["2020-12-08",45.8159,47.8302,45.8159,47.8116,30100.0],["2020-12-09",47.8116,49.4249,45.4989,48.8747,37000.0],["2020-12-10",49.0052,50.6465,48.6415,50.3481,35700.0],["2020-12-11",49.7792,50.6279,47.7183,48.3618,30300.0],["2020-12-14",48.7255,49.8725,48.6882,48.9773,26400.0],["2020-12-15",49.6114,49.7606,48.5017,49.4062,21900.0],["2020-12-16",49.1358,49.1358,48.3431,48.483,38400.0],["2020-12-17",49.285,49.285,47.9981,48.2778,24000.0],["2020-12-18",48.6509,48.7721,46.6273,47.9048,121600.0],["2020-12-21",46.8604,46.8604,45.2471,45.5082,24900.0],["2020-12-22",45.3683,46.0211,44.6876,45.1352,21500.0],["2020-12-23",45.6014,46.8324,45.6014,46.6272,43700.0],["2020-12-24",46.935,47.5784,45.6387,47.1215,16400.0],["2020-12-28",46.7485,50.1243,46.7485,48.511,10500.0],["2020-12-29",48.9586,48.9586,46.5713,47.8022,26600.0],["2020-12-30",47.9142,48.4923,47.1681,47.1961,16800.0],["2020-12-31",47.5598,48.2126,46.8324,47.4945,24000.0],["2021-01-04",47.8955,48.6229,46.2356,46.4687,20900.0],["2021-01-05",46.133,48.2872,46.0957,46.7205,18300.0],["2021-01-06",47.709,52.9592,47.6437,51.4205,33200.0],["2021-01-07",51.3925,52.3997,50.6372,51.3179,16600.0],["2021-01-08",50.7584,52.4463,50.7118,51.1594,27000.0],["2021-01-11",50.3854,52.6515,49.8259,52.3064,28300.0],["2021-01-12",52.6701,57.2489,52.465,55.5983,54300.0],["2021-01-13",55.7475,55.7475,54.5818,55.4864,36800.0],["2021-01-14",55.0201,55.9527,54.8336,55.4118,26400.0],["2021-01-15",54.7497,55.8221,53.5094,53.9011,40300.0],["2021-01-19",54.3207,55.2067,53.2483,53.9477,21700.0],["2021-01-20",53.7146,55.5797,53.7146,54.6751,26500.0],["2021-01-21",54.5725,54.6005,53.267,54.0316,23800.0],["2021-01-22",53.3229,55.8128,53.3229,55.7196,19500.0],["2021-01-25",55.2626,55.4305,53.2576,55.4305,22900.0],["2021-01-26",55.3465,55.3465,53.4721,53.7892,28000.0],["2021-01-27",52.5862,53.612,49.4062,49.8259,41400.0],["2021-01-28",50.6745,52.8473,49.6487,51.3366,25800.0],["2021-01-29",51.3646,51.6537,49.5181,49.6207,29900.0],["2021-02-01",48.5763,52.0453,48.5763,50.9729,16300.0],["2021-02-02",51.4485,52.1666,50.3108,51.663,21700.0],["2021-02-03",51.3273,51.3273,50.2455,50.8237,19700.0],["2021-02-04",50.5812,52.2318,50.0124,51.9148,22800.0],["2021-02-05",51.7842,51.9894,50.5626,50.7304,16800.0],["2021-02-08",51.0102,53.9291,50.9822,53.0711,20400.0],["2021-02-09",53.4535,54.8989,53.3322,53.584,29000.0],["2021-02-10",54.6844,56.335,53.5188,55.3372,26300.0],["2021-02-11",56.3071,56.3257,54.414,54.9549,20400.0],["2021-02-12",54.9549,55.533,54.6005,54.8616,14300.0],["2021-02-16",55.2719,55.2719,51.7003,51.9055,44000.0],["2021-02-17",51.2993,52.7447,51.2993,51.8681,29400.0],["2021-02-18",51.3086,53.4628,50.2642,52.5023,35900.0],["2021-02-19",52.409,53.3136,52.1106,52.9126,19300.0],["2021-02-22",52.3158,53.64,51.9334,52.8287,22300.0],["2021-02-23",51.6443,52.9872,51.3832,51.3925,22400.0],["2021-02-24",52.0453,53.7519,49.9005,52.782,35000.0],["2021-02-25",53.2856,53.5467,51.6723,52.008,25100.0],["2021-02-26",51.1687,53.64,51.1687,51.4485,37700.0],["2021-03-01",53.1178,55.8035,53.1178,55.4491,24100.0],["2021-03-02",55.0668,55.0668,53.7239,53.9757,20500.0],["2021-03-03",54.3487,56.2884,54.3487,55.0575,30800.0],["2021-03-04",54.5073,61.2589,54.5073,59.487,48000.0],["2021-03-05",60.1491,63.2265,58.4612,61.6972,47800.0],["2021-03-08",63.5063,65.101,57.4541,64.2896,165000.0],["2021-03-09",64.3736,66.621,64.1591,65.3248,71200.0],["2021-03-10",66.0708,67.1432,65.0636,66.5744,45300.0],["2021-03-11",66.9008,67.4976,64.8678,65.1942,45300.0],["2021-03-12",65.7071,67.3297,65.1569,66.3412,30000.0],["2021-03-15",66.257,68.625,66.257,67.9698,36100.0],["2021-03-16",66.8467,67.2023,66.1073,66.4536,16600.0],["2021-03-17",66.6969,67.1742,65.2462,65.4521,46100.0],["2021-03-18",65.658,66.6595,63.4117,63.5802,70400.0],["2021-03-19",63.8516,67.3427,63.4678,66.9309,162600.0],["2021-03-22",66.6688,67.0526,64.0949,64.3102,50300.0],["2021-03-23",64.1136,64.6659,62.5599,62.6629,51600.0],["2021-03-24",63.5989,65.3398,62.6161,62.6161,46600.0],["2021-03-25",62.7097,64.4506,62.2417,63.992,46100.0],["2021-03-26",64.5723,65.3397,63.7112,64.7314,53600.0],["2021-03-29",64.7501,66.4255,64.7501,65.2649,41000.0],["2021-03-30",65.2649,66.2196,64.3664,66.0792,66100.0],["2021-03-31",66.8279,70.6373,66.0792,69.8605,105800.0],["2021-04-01",70.0102,70.3191,68.9713,70.291,72000.0],["2021-04-05",70.291,71.4984,70.1038,70.8432,63000.0],["2021-04-06",70.1974,71.0772,68.2693,69.6078,63500.0],["2021-04-07",68.4191,69.6078,66.8841,68.5595,90500.0],["2021-04-08",68.6624,70.5063,67.455,70.3846,55100.0],["2021-04-09",70.2536,72.2659,68.2693,71.7137,43800.0],["2021-04-12",71.9664,72.0693,68.9619,69.795,33200.0],["2021-04-13",69.224,69.224,66.5378,67.4925,46900.0],["2021-04-14",67.5767,69.5516,66.8654,68.2693,31600.0],["2021-04-15",67.923,70.0944,66.5378,69.458,42700.0],["2021-04-16",70.2817,71.6763,69.926,71.5452,52300.0],["2021-04-19",71.4703,71.9009,69.823,71.5171,52500.0],["2021-04-20",71.6014,71.6014,68.6344,70.9836,63900.0],["2021-04-21",70.8807,73.464,70.2817,72.659,86200.0],["2021-04-22",73.1925,73.4546,70.6654,71.3393,65400.0],["2021-04-23",71.489,72.9772,71.489,72.0693,24100.0],["2021-04-26",72.0038,72.8836,69.2708,71.4329,50400.0],["2021-04-27",71.8728,73.0053,71.2644,73.0053,49400.0],["2021-04-28",72.6309,74.8117,72.6309,74.4093,39100.0],["2021-04-29",74.6339,75.6635,74.0162,75.2516,34600.0],["2021-04-30",74.3344,75.1487,73.1083,75.1206,46700.0],["2021-05-03",75.8039,76.7492,75.1768,76.7492,42700.0],["2021-05-04",75.7477,79.3231,74.9521,77.5635,56100.0],["2021-05-05",77.9753,78.3403,75.9162,77.6852,37800.0],["2021-05-06",78.6117,79.164,75.9536,78.8457,43400.0],["2021-05-07",79.0891,80.5211,77.1236,80.2684,19200.0],["2021-05-10",80.83,81.5975,76.8802,77.2172,56600.0],["2021-05-11",76.2438,77.7787,73.4171,77.2172,35900.0],["2021-05-12",77.1236,78.6305,75.9817,76.0659,58000.0],["2021-05-13",76.3748,78.228,75.8413,76.5339,34900.0],["2021-05-14",76.7492,77.5073,75.495,76.9457,26400.0],["2021-05-17",76.693,77.5541,76.0659,76.5152,19000.0],["2021-05-18",77.6664,77.6664,75.0083,75.0083,17500.0],["2021-05-19",74.5028,75.2984,71.0959,75.1112,49400.0],["2021-05-20",74.8772,75.7196,72.4437,75.1112,31500.0],["2021-05-21",76.0378,77.7226,76.0378,77.2172,32700.0],["2021-05-24",77.0012,78.7476,76.3627,78.4565,64900.0],["2021-05-25",79.1326,80.5316,76.9073,77.0106,53500.0],["2021-05-26",77.5458,77.6585,75.3299,76.9167,53500.0],["2021-05-27",77.358,77.8744,76.8416,77.4801,33800.0],["2021-05-28",77.6772,77.9307,75.6586,76.8604,32400.0],["2021-06-01",77.2735,78.2406,76.5881,77.5834,62100.0],["2021-06-02",78.2969,78.2969,76.6256,77.3674,39500.0],["2021-06-03",76.9543,79.9307,76.8698,79.095,44000.0],["2021-06-04",79.5645,80.1091,78.8321,79.1983,31100.0],["2021-06-07",79.6772,79.9776,78.8227,79.4612,29000.0],["2021-06-08",79.6584,80.4658,79.5645,80.2029,13300.0],["2021-06-09",80.4752,81.5832,79.6302,80.1091,14200.0],["2021-06-10",80.1748,80.3062,78.7101,78.8697,29500.0],["2021-06-11",79.4424,79.4424,77.4989,78.8227,21600.0],["2021-06-14",78.7758,80.1372,77.6115,78.0622,24300.0],["2021-06-15",78.0246,79.9682,77.9495,79.1983,22700.0],["2021-06-16",79.2077,81.1794,77.0012,80.9353,57100.0],["2021-06-17",80.9353,81.7522,79.8368,81.5644,39800.0],["2021-06-18",81.048,81.7052,79.3579,81.1606,66400.0],["2021-06-21",81.3954,82.8413,79.7429,82.278,42800.0],["2021-06-22",82.0808,82.8507,79.2922,79.9025,162000.0],["2021-06-23",79.9213,82.2216,79.9213,80.8039,46400.0],["2021-06-24",80.7851,82.9258,80.7475,82.8695,50000.0],["2021-06-25",82.8601,85.0572,82.7944,83.7802,163400.0],["2021-06-28",83.9305,84.015,80.325,82.0151,53500.0],["2021-06-29",81.9869,82.7944,81.0292,81.386,35600.0],["2021-06-30",81.3954,82.3437,80.2217,80.372,37100.0],["2021-07-01",80.372,82.0057,80.3532,81.2921,37000.0],["2021-07-02",81.8367,81.8367,79.7241,80.2311,26800.0],["2021-07-06",79.9307,80.4001,77.2547,78.6537,24600.0],["2021-07-07",78.6631,79.5927,77.527,78.5411,23500.0],["2021-07-08",77.1984,78.3627,76.297,77.2829,21900.0],["2021-07-09",77.9495,80.0903,77.7523,78.9072,19300.0],["2021-07-12",78.4941,80.4658,78.4941,80.4658,23200.0],["2021-07-13",80.1091,80.8414,78.7382,78.9824,29800.0],["2021-07-14",79.0762,79.264,77.912,78.3814,16300.0],["2021-07-15",77.912,78.6819,76.5036,77.2641,16900.0],["2021-07-16",77.7242,78.372,76.9167,77.2453,17900.0],["2021-07-19",76.2313,77.3017,74.6351,75.9121,24700.0],["2021-07-20",76.2876,80.0715,76.2782,78.4565,37300.0],["2021-07-21",79.1044,80.2217,79.1044,79.8274,25800.0],["2021-07-22",79.3579,79.5175,78.3814,79.2171,27300.0],["2021-07-23",80.1466,80.3062,79.4706,80.3062,15500.0],["2021-07-26",80.5128,81.4611,80.4095,80.5973,14800.0],["2021-07-27",79.9494,80.8039,79.7429,79.9119,14600.0],["2021-07-28",80.5504,80.9635,79.1983,80.5128,17900.0],["2021-07-29",80.6724,81.4517,80.6724,81.0104,14100.0],["2021-07-30",80.5128,81.2076,80.0433,80.494,18900.0],["2021-08-02",80.6348,81.3578,78.3063,79.3955,21500.0],["2021-08-03",79.3391,80.2405,78.4002,78.9542,27800.0],["2021-08-04",78.7476,80.4659,78.6537,79.3861,29400.0],["2021-08-05",80.1278,81.7991,80.0997,80.8414,20300.0],["2021-08-06",81.7897,88.5406,81.7897,87.1604,58700.0],["2021-08-09",87.1886,88.0711,84.4093,85.4891,56900.0],["2021-08-10",86.0149,88.9443,85.7708,86.1276,39500.0],["2021-08-11",86.5782,89.2166,85.5454,88.7847,41100.0],["2021-08-12",88.5875,90.7377,86.766,87.3951,39800.0],["2021-08-13",87.0383,87.32,84.137,85.2544,42500.0],["2021-08-16",85.0572,87.489,85.0572,86.597,27400.0],["2021-08-17",86.09,86.09,84.5971,85.6863,24000.0],["2021-08-18",85.4703,86.3811,84.5032,84.8506,27700.0],["2021-08-19",84.1746,89.2635,84.1746,88.9443,32500.0],["2021-08-20",88.4749,90.794,88.0524,88.2589,67100.0],["2021-08-23",89.0664,92.0428,88.5969,90.7189,43500.0],["2021-08-24",91.0757,92.0616,89.5922,89.6016,22700.0],["2021-08-25",89.9678,90.5123,89.1227,89.5734,35300.0],["2021-08-26",89.5734,90.8128,85.8647,86.4656,50000.0],["2021-08-27",86.9163,89.2354,86.9163,88.0524,31800.0],["2021-08-30",88.4007,89.5777,87.3086,87.6663,26500.0],["2021-08-31",87.478,87.9959,84.9453,87.5533,40300.0],["2021-09-01",88.0994,89.5306,86.9884,89.4458,39600.0],["2021-09-02",89.9166,92.2798,89.8695,90.4627,39200.0],["2021-09-03",90.7263,91.8938,89.5023,90.764,51000.0],["2021-09-07",91.1594,92.76,88.9939,89.2293,73200.0],["2021-09-08",89.3423,90.5663,86.6212,87.6946,43400.0],["2021-09-09",87.1861,89.2575,85.482,86.0563,40300.0],["2021-09-10",86.3482,86.706,85.5385,85.5385,18400.0],["2021-09-13",85.868,85.868,83.5801,84.9265,32200.0],["2021-09-14",85.0583,86.0563,84.7005,84.8888,31600.0],["2021-09-15",84.8135,87.0355,84.4839,86.6871,27100.0],["2021-09-16",87.1767,87.4686,86.254,86.7625,22200.0],["2021-09-17",87.0261,88.9468,86.866,87.1108,163900.0],["2021-09-20",85.7268,87.5439,85.6797,87.1861,40000.0],["2021-09-21",87.9676,88.6455,85.8492,86.6212,20700.0],["2021-09-22",86.8284,90.152,86.8284,89.5117,26100.0],["2021-09-23",89.5494,92.8636,89.5494,92.0445,32100.0],["2021-09-24",91.9597,92.2234,90.4627,91.4231,28800.0],["2021-09-27",91.5925,93.711,90.8958,92.487,32600.0],["2021-09-28",93.0142,96.1778,91.7337,94.1158,62100.0],["2021-09-29",94.4172,95.6035,92.6471,94.6149,54800.0],["2021-09-30",95.7353,96.2249,93.4662,93.5321,23900.0],["2021-10-01",94.0688,95.933,92.487,95.6694,45300.0],["2021-10-04",95.321,96.1025,94.1535,95.3775,30100.0],["2021-10-05",95.3869,99.6992,94.6337,99.2755,39800.0],["2021-10-06",99.1248,99.4449,95.6505,97.6748,26400.0],["2021-10-07",97.8067,101.5822,97.8067,100.9702,37900.0],["2021-10-08",101.5634,102.3449,100.5842,100.9514,43400.0],["2021-10-11",100.6501,101.102,99.5014,99.5014,19000.0],["2021-10-12",99.2472,101.328,99.2096,99.9816,20000.0],["2021-10-13",100.2546,100.716,98.5693,99.3319,17700.0],["2021-10-14",99.5108,100.0946,99.5108,99.7745,10300.0],["2021-10-15",101.4504,102.6461,99.9628,100.7819,38300.0],["2021-10-18",101.1679,103.6159,100.443,102.5426,47900.0],["2021-10-19",102.5614,102.5708,100.5748,100.5748,22300.0],["2021-10-20",101.0832,101.2998,100.0287,101.0738,21500.0],["2021-10-21",101.1962,102.8909,100.3959,101.1491,30000.0],["2021-10-22",99.8404,103.55,99.8404,101.94,23400.0],["2021-10-25",101.7329,102.8815,101.4881,101.4881,25600.0],["2021-10-26",101.7046,102.9474,101.1679,101.8176,21800.0],["2021-10-27",101.1868,101.2997,99.0777,99.7085,29000.0],["2021-10-28",99.3696,103.1169,99.3696,102.213,35300.0],["2021-10-29",102.4202,104.5104,101.9871,103.3994,33700.0],["2021-11-01",103.55,106.0922,103.1922,104.8588,38700.0],["2021-11-02",104.8588,107.6269,104.5104,106.0639,40400.0],["2021-11-03",105.5272,109.8866,104.6045,109.171,45200.0],["2021-11-04",98.8612,101.9777,87.6192,90.4344,175500.0],["2021-11-05",90.5662,91.4701,86.9131,87.5157,81900.0],["2021-11-08",87.5157,87.5157,86.3199,86.979,79500.0],["2021-11-09",87.5345,88.7303,87.4498,88.589,44900.0],["2021-11-10",88.7303,92.7412,88.542,91.8938,59400.0],["2021-11-11",92.1198,96.0177,91.6019,92.8918,70300.0],["2021-11-12",93.212,98.5787,92.9766,97.6843,68700.0],["2021-11-15",97.6843,97.6843,91.8091,92.5058,57100.0],["2021-11-16",92.6753,94.3607,91.0747,93.5604,58000.0],["2021-11-17",93.7769,95.6788,91.8938,95.6788,47100.0],["2021-11-18",96.4132,97.6278,95.1986,97.4018,41700.0],["2021-11-19",97.2041,99.7462,97.2041,98.268,40200.0],["2021-11-22",99.2943,101.8835,99.2943,100.104,37400.0],["2021-11-23",99.7368,100.4147,97.9385,98.7859,30300.0],["2021-11-24",98.1456,99.4355,96.3285,96.8181,24900.0],["2021-11-26",96.2814,96.2814,90.6133,91.4231,30600.0],["2021-11-29",93.2744,93.8694,90.2518,90.3746,41600.0],["2021-11-30",90.4691,90.4691,85.6802,86.9648,188900.0],["2021-12-01",88.3438,90.8374,86.6625,87.0781,46000.0],["2021-12-02",87.0781,89.959,87.0592,88.835,43300.0],["2021-12-03",89.1467,89.9023,85.7841,86.757,28700.0],["2021-12-06",87.711,88.9672,86.8892,88.2966,30100.0],["2021-12-07",89.3167,90.8752,87.8621,89.6757,26600.0],["2021-12-08",89.874,90.3841,88.9389,89.4867,19600.0],["2021-12-09",88.9295,89.6379,87.9188,89.1278,24500.0],["2021-12-10",89.2223,91.2153,88.5516,89.0522,20000.0],["2021-12-13",89.5245,90.4313,86.3792,86.7192,34800.0],["2021-12-14",86.5397,87.9093,85.2174,86.1336,52600.0],["2021-12-15",86.4075,87.9282,85.0096,87.4371,39100.0],["2021-12-16",88.4572,90.5635,86.0769,86.9931,29100.0],["2021-12-17",86.9836,86.9836,84.2067,85.7841,52000.0],["2021-12-20",84.6695,84.6695,81.3825,83.895,32300.0],["2021-12-21",84.15,86.398,84.15,86.2469,28000.0],["2021-12-22",86.4264,88.2494,86.4264,87.5032,21400.0],["2021-12-23",88.2966,88.6366,86.8325,87.1348,21700.0],["2021-12-27",87.8338,90.5163,86.4358,90.1574,21000.0],["2021-12-28",89.9779,90.8469,88.7122,89.26,16900.0],["2021-12-29",88.7122,90.6296,86.6909,89.1467,39300.0],["2021-12-30",88.7311,90.1668,84.3956,87.3048,25300.0],["2021-12-31",87.3143,88.7028,86.2375,88.1833,14400.0],["2022-01-03",88.75,89.5717,87.3237,88.835,26400.0],["2022-01-04",88.665,90.6769,87.9944,89.0806,29000.0],["2022-01-05",89.1089,89.1089,85.973,86.1714,26700.0],["2022-01-06",85.0851,87.2954,84.5089,86.9364,19200.0],["2022-01-07",86.483,87.3709,85.8124,86.3603,26300.0],["2022-01-10",85.718,86.398,84.0933,85.9824,20900.0],["2022-01-11",85.9541,85.9541,83.3188,84.0367,35800.0],["2022-01-12",84.6223,84.6223,82.3648,82.941,35300.0],["2022-01-13",82.7804,84.3578,81.7981,82.2798,35900.0],["2022-01-14",81.9114,84.0367,81.8548,83.5644,28600.0],["2022-01-18",83.2433,83.6211,80.5702,81.0236,30400.0],["2022-01-19",80.6646,82.4593,79.6256,81.0519,40900.0],["2022-01-20",80.9385,82.6293,80.9385,81.2313,33100.0],["2022-01-21",80.4946,83.2999,79.7578,81.2313,51700.0],["2022-01-24",80.0507,82.5254,77.7271,82.0531,38200.0],["2022-01-25",81.1086,81.1086,78.4355,79.3045,27700.0],["2022-01-26",79.6823,81.0613,77.1698,78.0388,28900.0],["2022-01-27",78.5866,79.6067,76.0552,76.6881,22700.0],["2022-01-28",77.0281,78.6716,75.2901,78.3788,40100.0],["2022-01-31",78.4355,81.0047,78.4355,80.3435,34700.0],["2022-02-01",80.2585,83.451,78.9172,82.0437,33500.0],["2022-02-02",81.7697,83.0827,81.2313,81.373,28900.0],["2022-02-03",80.4568,81.2219,80.2112,80.2112,18600.0],["2022-02-04",79.8901,81.3069,78.6527,80.6646,22500.0],["2022-02-07",81.2314,82.5065,79.9657,81.9114,26100.0],["2022-02-08",82.4593,85.5952,82.0153,85.1701,30900.0],["2022-02-09",85.973,87.2387,85.4818,86.1902,30100.0],["2022-02-10",85.1323,87.4182,83.9328,84.5373,34600.0],["2022-02-11",85.1607,86.0769,83.5644,85.1418,60400.0],["2022-02-14",85.0851,85.6707,83.0732,83.536,19000.0],["2022-02-15",84.2445,86.4547,84.1406,84.6128,29800.0],["2022-02-16",83.4133,85.8691,83.4133,85.8313,17400.0],["2022-02-17",84.8962,84.8962,83.1582,83.1582,15100.0],["2022-02-18",82.7143,84.6128,81.9681,82.7143,26900.0],["2022-02-22",82.6954,82.6954,79.824,80.8157,20700.0],["2022-02-23",80.2585,81.033,78.7189,78.9739,41600.0],["2022-02-24",77.4531,81.0613,76.7258,80.8819,37400.0],["2022-02-25",80.7308,83.4605,80.7308,83.4227,17300.0],["2022-02-28",83.1394,84.6034,83.1394,83.9044,31900.0],["2022-03-01",83.3566,83.3566,81.4769,81.5147,27500.0],["2022-03-02",81.8925,86.6909,81.8925,85.6519,34800.0],["2022-03-03",85.0851,85.3024,81.902,82.3743,30000.0],["2022-03-04",82.1665,84.8679,80.7024,84.6034,32700.0],["2022-03-07",84.5278,88.306,82.941,82.9977,54700.0],["2022-03-08",83.0543,83.1866,80.2868,81.4203,35900.0],["2022-03-09",83.7628,83.7628,82.1287,82.6576,28500.0],["2022-03-10",82.6482,82.6482,79.7767,80.6646,23900.0],["2022-03-11",81.4108,81.4108,79.4556,79.465,24300.0],["2022-03-14",79.6641,81.1715,79.503,80.707,25500.0],["2022-03-15",81.1715,84.3001,81.0293,83.9303,32400.0],["2022-03-16",84.1673,84.7836,83.0202,84.0441,28800.0],["2022-03-17",84.2527,85.9497,83.4279,85.8075,24300.0],["2022-03-18",86.035,87.8552,85.8643,86.7081,42300.0],["2022-03-21",87.0399,87.0399,83.6364,83.8355,35200.0],["2022-03-22",84.594,84.9542,82.9918,83.7692,11500.0],["2022-03-23",82.9349,83.2762,81.1431,81.162,18900.0],["2022-03-24",81.9679,82.167,81.162,82.0722,15400.0],["2022-03-25",81.7783,82.8211,81.0388,81.0578,15600.0],["2022-03-28",80.7923,81.5128,79.7874,81.5128,27500.0],["2022-03-29",82.641,83.7786,81.5981,82.6031,29200.0],["2022-03-30",82.1385,82.9349,81.2663,81.9679,48700.0],["2022-03-31",82.3376,82.6599,79.4366,79.8822,54600.0],["2022-04-01",80.2898,81.1905,79.5978,81.1525,33800.0],["2022-04-04",81.1526,81.6835,80.3278,80.6501,20600.0],["2022-04-05",80.233,81.1715,79.5409,79.5409,12000.0],["2022-04-06",79.1238,81.0388,78.9247,79.6926,31200.0],["2022-04-07",79.9675,79.9959,78.6877,78.9626,14700.0],["2022-04-08",78.6497,79.9485,78.498,78.735,20300.0],["2022-04-11",78.6782,79.9391,78.6308,78.6971,16400.0],["2022-04-12",79.4556,80.5553,78.6213,79.4935,19000.0],["2022-04-13",79.2659,80.7164,78.8488,80.6975,36200.0],["2022-04-14",80.9535,81.6929,80.3278,80.5837,21200.0],["2022-04-18",80.0339,80.0339,78.6782,79.1427,16400.0],["2022-04-19",78.8962,80.47,78.8962,79.7779,15900.0],["2022-04-20",80.4415,80.6027,79.1711,79.6357,25100.0],["2022-04-21",80.3468,80.8492,79.029,79.3039,36200.0],["2022-04-22",78.8867,80.0149,77.806,78.3179,33700.0],["2022-04-25",77.5595,78.1662,76.82,77.7396,33100.0],["2022-04-26",77.294,77.9387,76.9053,76.9812,35400.0],["2022-04-27",77.3414,78.7066,76.8295,77.55,29000.0],["2022-04-28",78.1662,79.4935,76.801,79.01,41200.0],["2022-04-29",78.2989,79.266,77.7775,78.0904,58800.0],["2022-05-02",78.2895,79.0005,77.1897,78.0714,32800.0],["2022-05-03",77.8723,78.6213,77.4741,78.4506,15900.0],["2022-05-04",78.5075,79.7779,77.2371,79.484,30500.0],["2022-05-05",79.2754,79.2754,75.0566,77.8913,57300.0],["2022-05-06",77.8913,80.1002,77.8913,78.6971,26200.0],["2022-05-09",77.7017,78.5644,77.1139,77.3035,39400.0],["2022-05-10",77.7301,77.9197,75.4453,75.5686,37500.0],["2022-05-11",75.9383,76.5166,74.7248,74.8291,28900.0],["2022-05-12",74.2792,75.8246,74.2792,75.5117,28900.0],["2022-05-13",75.7866,77.8439,75.7866,76.583,25600.0],["2022-05-16",76.1374,78.4412,75.853,77.8818,39800.0],["2022-05-17",78.3558,80.9155,78.3558,80.2424,36900.0],["2022-05-18",79.2565,79.2565,75.379,75.853,35900.0],["2022-05-19",75.3411,77.7396,74.7153,76.7442,31700.0],["2022-05-20",77.4552,77.4552,75.3695,77.1803,29700.0],["2022-05-23",77.531,78.6497,76.4977,78.2989,19700.0],["2022-05-24",78.7351,78.8488,76.5735,78.7066,35900.0],["2022-05-25",78.3369,79.3039,78.0714,78.2421,30400.0],["2022-05-26",77.6543,78.6971,77.5215,77.6448,29000.0],["2022-05-27",77.7875,81.0993,77.464,81.0993,32100.0],["2022-05-31",80.8614,82.07,77.5021,81.5846,41700.0],["2022-06-01",81.537,82.6981,80.1381,81.9938,32800.0],["2022-06-02",82.698,85.1723,80.5949,84.8488,36800.0],["2022-06-03",84.2968,84.2968,81.8892,82.2413,27500.0],["2022-06-06",82.5648,84.3634,82.4887,83.9352,20600.0],["2022-06-07",83.5736,84.3063,82.9074,83.5165,28600.0],["2022-06-08",83.3737,83.8305,81.8987,82.4792,27600.0],["2022-06-09",82.2984,83.1072,82.0033,82.7171,28100.0],["2022-06-10",81.5465,81.5751,78.8439,81.0612,52100.0],["2022-06-13",79.8526,79.9383,78.1016,78.5774,35400.0],["2022-06-14",78.606,80.5093,78.4252,80.2999,35600.0],["2022-06-15",80.4617,81.7083,79.7479,80.2333,33500.0],["2022-06-16",79.5291,79.9383,77.4164,78.054,54900.0],["2022-06-17",78.2919,79.5862,77.8732,78.1587,44400.0],["2022-06-21",78.5108,80.1952,78.1206,79.8526,20500.0],["2022-06-22",78.8058,80.2428,78.606,79.8716,17900.0],["2022-06-23",79.8336,81.0231,79.3007,80.8423,33500.0],["2022-06-24",81.223,85.5625,81.223,84.8297,93300.0],["2022-06-27",85.2485,85.6481,84.2397,84.8488,21900.0],["2022-06-28",84.3349,84.9059,83.3166,83.4403,15400.0],["2022-06-29",83.3927,84.097,82.5743,83.5735,20500.0],["2022-06-30",82.6695,85.296,82.6695,85.001,45300.0],["2022-07-01",84.9534,85.4388,83.7544,84.8393,32300.0],["2022-07-05",83.8115,85.5815,83.1739,85.3056,35400.0],["2022-07-06",85.2294,86.6188,84.7441,85.5434,18500.0],["2022-07-07",86.2096,86.2477,84.7822,85.4198,20500.0],["2022-07-08",85.8765,85.8765,84.2302,85.2104,11500.0],["2022-07-11",85.2009,85.8099,84.7536,84.7631,12800.0],["2022-07-12",84.687,87.7227,83.6877,83.6973,17600.0],["2022-07-13",83.25,84.3729,82.9645,84.2112,15100.0],["2022-07-14",83.0977,83.8971,81.9748,83.6402,18000.0],["2022-07-15",84.5252,86.2477,84.135,86.0954,28700.0],["2022-07-18",86.9805,87.7989,85.7243,86.2287,26100.0],["2022-07-19",87.0661,88.6458,87.0661,88.0368,36000.0],["2022-07-20",88.0368,89.2358,87.2469,88.7886,42700.0],["2022-07-21",88.3032,89.7497,87.7989,89.7497,16900.0],["2022-07-22",89.5785,90.1209,86.8282,87.1898,17000.0],["2022-07-25",87.2564,88.5792,86.7616,88.1795,19300.0],["2022-07-26",88.0368,89.9686,87.9702,89.7497,27100.0],["2022-07-27",90.197,92.6142,90.0162,92.4334,33200.0],["2022-07-28",92.4524,92.9187,91.4246,92.6142,14800.0],["2022-07-29",93.0615,94.7078,92.5952,94.2225,27400.0],["2022-08-01",94.0417,96.1543,94.0417,95.412,41100.0],["2022-08-02",94.8886,94.8886,92.9758,93.7942,20700.0],["2022-08-03",94.7839,96.7158,94.251,96.2495,28900.0],["2022-08-04",95.8783,98.4002,93.9655,98.0195,81400.0],["2022-08-05",97.8482,99.3899,89.5689,90.5301,66100.0],["2022-08-08",91.3961,91.4151,86.9424,88.3984,28300.0],["2022-08-09",87.9892,87.9892,85.3722,85.6101,18800.0],["2022-08-10",86.1145,89.9686,86.1145,89.3691,32000.0],["2022-08-11",89.5213,91.7862,89.1597,90.1018,38200.0],["2022-08-12",90.1209,91.7387,89.7593,91.2724,33900.0],["2022-08-15",90.4064,94.2701,90.4064,93.2137,33200.0],["2022-08-16",93.2613,94.232,92.3096,93.1566,30200.0],["2022-08-17",92.519,93.9084,91.9385,93.385,36100.0],["2022-08-18",93.7657,94.5365,93.3089,93.4802,29000.0],["2022-08-19",93.4041,94.5651,93.0044,94.0321,50500.0],["2022-08-22",93.7181,94.3462,91.9385,92.7855,36900.0],["2022-08-23",92.8712,93.3184,90.3683,90.3969,30800.0],["2022-08-24",90.1685,90.6728,89.5975,90.4254,29300.0],["2022-08-25",90.8441,92.3953,90.454,91.8624,33300.0],["2022-08-26",91.7863,94.1368,89.5975,89.8925,38200.0],["2022-08-29",89.5201,89.5201,87.2573,87.9734,24500.0],["2022-08-30",88.5176,88.7563,86.4553,88.6322,38400.0],["2022-08-31",89.2623,89.4342,87.0759,87.2764,33300.0],["2022-09-01",86.8086,87.1523,85.7583,86.8181,38300.0],["2022-09-02",87.0854,88.6513,85.806,86.0256,28400.0],["2022-09-06",86.5317,86.5603,85.1854,86.2452,35700.0],["2022-09-07",86.3121,86.694,85.0995,85.8538,27500.0],["2022-09-08",85.51,85.51,82.5216,82.913,35300.0],["2022-09-09",83.1995,85.1186,82.8271,83.9538,76400.0],["2022-09-12",84.0302,84.7558,83.3523,83.906,38000.0],["2022-09-13",82.6171,82.6171,80.7075,81.0321,38300.0],["2022-09-14",81.6146,81.8151,80.3161,81.5859,40200.0],["2022-09-15",81.0226,81.7578,77.9959,79.7432,34900.0],["2022-09-16",79.3899,80.5834,78.3874,80.3638,84000.0],["2022-09-19",79.2658,81.3949,79.2658,81.0703,44700.0],["2022-09-20",80.9844,81.6718,79.8864,81.6623,36200.0],["2022-09-21",82.0633,84.9754,81.7387,82.0728,52900.0],["2022-09-22",81.4332,82.5789,81.1849,81.9678,46100.0],["2022-09-23",81.3472,81.9678,80.3924,81.3281,40900.0],["2022-09-26",81.309,83.0658,81.1944,81.7578,32000.0],["2022-09-27",82.302,83.6387,82.0633,83.1899,32700.0],["2022-09-28",83.1709,85.4623,83.1709,84.4503,35400.0],["2022-09-29",83.5719,85.195,82.6744,84.9754,46600.0],["2022-09-30",84.9849,87.2955,84.6126,84.7271,30700.0],["2022-10-03",84.8799,87.2191,83.8201,86.5126,19700.0],["2022-10-04",87.6488,89.3674,87.6488,88.5462,31100.0],["2022-10-05",87.5151,88.489,86.5794,87.7251,24400.0],["2022-10-06",87.4673,87.8015,86.3884,87.5342,22200.0],["2022-10-07",86.503,86.9327,85.9779,86.2357,23200.0],["2022-10-10",86.6176,89.1478,85.997,88.4794,21400.0],["2022-10-11",88.1834,88.995,86.6367,87.8684,55400.0],["2022-10-12",88.4317,88.5081,87.1045,87.1045,34100.0],["2022-10-13",85.7296,90.4749,85.7296,90.4749,47500.0],["2022-10-14",90.4844,91.0,88.0975,88.3171,29200.0],["2022-10-17",88.9186,90.7136,88.9186,90.4844,26200.0],["2022-10-18",92.0789,92.2413,91.1433,92.1553,25900.0],["2022-10-19",91.4774,92.1935,90.7422,92.0121,22000.0],["2022-10-20",91.783,91.783,89.9116,90.5131,17800.0],["2022-10-21",91.0382,93.1292,89.8734,92.6136,29700.0],["2022-10-24",93.4061,93.5684,92.0789,93.1483,27800.0],["2022-10-25",93.0242,95.5734,92.5945,94.1317,52900.0],["2022-10-26",94.2463,95.2011,92.8714,93.2629,58600.0],["2022-10-27",93.2056,96.0699,92.8046,94.0458,54400.0],["2022-10-28",93.9885,97.4257,93.9885,97.3302,45900.0],["2022-10-31",97.4925,99.192,96.891,98.094,53300.0],["2022-11-01",98.18,98.9342,96.5855,98.1227,24700.0],["2022-11-02",97.5498,101.178,97.1775,97.7217,33700.0],["2022-11-03",101.1398,111.6424,100.376,110.0861,49400.0],["2022-11-04",112.874,113.2177,107.1931,110.7067,69800.0],["2022-11-07",111.8333,114.7263,110.468,112.7977,56900.0],["2022-11-08",112.2725,115.3851,110.7162,112.177,53900.0],["2022-11-09",111.0122,114.9459,108.4057,111.5087,40300.0],["2022-11-10",114.4017,115.175,113.4087,114.2871,56500.0],["2022-11-11",114.4781,114.4876,110.4298,111.8811,47800.0],["2022-11-14",111.8811,118.0871,111.8811,113.4947,110600.0],["2022-11-15",113.9338,115.366,110.7831,111.375,69200.0],["2022-11-16",111.8524,114.3826,110.783,113.6951,95700.0],["2022-11-17",113.5424,114.8122,111.9479,113.9052,63300.0],["2022-11-18",114.5354,115.9962,111.6997,112.2821,80500.0],["2022-11-21",112.7117,114.564,112.7117,113.0936,79300.0],["2022-11-22",113.0936,117.2947,112.473,114.3921,81800.0],["2022-11-23",114.8695,116.7313,114.3539,115.9293,44400.0],["2022-11-25",115.4997,120.1113,115.4997,118.3067,35700.0],["2022-11-28",118.8717,120.3272,116.449,116.8512,55600.0],["2022-11-29",116.5448,117.3396,114.8021,115.8937,42000.0],["2022-11-30",115.6543,118.0386,114.1988,118.029,58600.0],["2022-12-01",117.6364,118.9674,114.2371,115.9224,51800.0],["2022-12-02",114.5627,117.0332,114.2945,116.7172,77000.0],["2022-12-05",116.4874,117.1193,112.0155,113.4423,71500.0],["2022-12-06",112.9444,115.5873,111.8815,115.0798,42000.0],["2022-12-07",115.2234,116.2288,112.7433,112.9444,59000.0],["2022-12-08",112.6954,113.1838,109.0758,109.1141,71700.0],["2022-12-09",109.0471,112.4752,108.2045,109.3535,72300.0],["2022-12-12",110.0621,110.5505,108.0512,108.9801,47900.0],["2022-12-13",110.6654,110.7133,108.3194,109.4972,101500.0],["2022-12-14",110.4068,113.8828,109.4684,111.5559,77100.0],["2022-12-15",110.3685,111.0293,107.2469,108.4151,62800.0],["2022-12-16",108.2428,110.1962,107.582,109.1429,116000.0],["2022-12-19",108.8939,110.2536,108.1949,109.162,79600.0],["2022-12-20",109.4589,112.322,108.6353,112.1975,71000.0],["2022-12-21",113.2221,116.7842,111.5559,114.2562,65100.0],["2022-12-22",113.4423,114.3711,111.8623,113.9977,72100.0],["2022-12-23",113.3083,115.3766,113.1072,114.8882,28000.0],["2022-12-27",114.8882,117.014,114.4382,116.2958,56200.0],["2022-12-28",116.5065,117.7992,114.5052,116.5065,57300.0],["2022-12-29",115.3287,118.2205,115.3287,116.7267,94000.0],["2022-12-30",116.3341,118.029,116.066,117.2343,48200.0],["2023-01-03",117.2055,120.375,116.5735,117.9141,91500.0],["2023-01-04",118.0865,119.6569,116.6693,118.6897,74300.0],["2023-01-05",117.6268,118.7089,116.4586,116.9183,75200.0],["2023-01-06",117.397,119.4462,116.5065,118.3642,42800.0],["2023-01-09",118.2588,118.2588,113.0018,113.2221,58900.0],["2023-01-10",113.2795,116.7076,112.7146,115.7979,49800.0],["2023-01-11",115.5968,117.6077,114.352,115.3862,49800.0],["2023-01-12",114.917,118.0769,114.0839,116.7938,44700.0],["2023-01-13",116.2767,118.2971,115.4819,117.7513,56200.0],["2023-01-17",117.6556,120.5953,116.7363,117.2917,72300.0],["2023-01-18",117.397,117.7418,112.772,112.772,61200.0],["2023-01-19",111.9485,113.7392,111.4219,112.4081,102500.0],["2023-01-20",113.2508,114.1413,110.8856,111.8527,75600.0],["2023-01-23",111.7283,114.5531,110.5505,114.5435,68600.0],["2023-01-24",114.8691,116.9949,113.088,116.6022,40600.0],["2023-01-25",116.3341,117.2821,114.9265,117.0523,28600.0],["2023-01-26",118.2397,118.2397,116.4395,116.8608,60800.0],["2023-01-27",117.1481,117.713,110.9239,110.9335,60600.0],["2023-01-30",110.8282,113.2029,110.8282,111.4697,45500.0],["2023-01-31",112.3507,114.668,111.8911,113.7966,46900.0],["2023-02-01",113.1359,114.4382,112.207,113.404,49600.0],["2023-02-02",113.4806,116.7555,112.3603,116.5161,52900.0],["2023-02-03",116.3054,117.1098,114.9265,116.564,44000.0],["2023-02-06",116.564,116.9087,115.1372,116.2576,40400.0],["2023-02-07",115.3957,117.4545,114.2084,117.3875,62800.0],["2023-02-08",117.3875,118.6419,116.6501,116.8321,52200.0],["2023-02-09",116.5352,118.2493,113.4519,113.4615,70800.0],["2023-02-10",113.3274,115.8362,113.3274,115.1755,43000.0],["2023-02-13",113.6434,117.7801,113.6434,116.3341,41500.0],["2023-02-14",116.6118,116.6118,113.8732,114.8882,53500.0],["2023-02-15",114.1892,117.7705,113.3657,117.579,51600.0],["2023-02-16",117.4545,119.0153,115.2617,118.5078,38400.0],["2023-02-17",118.9674,121.4092,118.7472,119.5228,43800.0],["2023-02-21",118.5461,120.6144,115.4628,118.91,77700.0],["2023-02-22",118.211,120.49,116.7842,118.7185,84200.0],["2023-02-23",119.0057,122.6636,119.0057,120.6527,61600.0],["2023-02-24",119.2164,120.5953,118.2588,119.7431,101300.0],["2023-02-27",120.2506,122.3285,117.6364,119.1015,60600.0],["2023-02-28",118.5653,120.6528,118.1631,119.1877,81100.0],["2023-03-01",118.9579,121.3518,117.7035,119.8388,138800.0],["2023-03-02",116.8225,116.8225,102.4878,104.7477,259300.0],["2023-03-03",105.102,106.0499,101.5877,105.7914,83100.0],["2023-03-06",105.8393,110.4739,105.5041,109.5259,116600.0],["2023-03-07",109.478,114.4573,107.9555,111.5751,95400.0],["2023-03-08",111.0963,112.5614,109.0471,110.359,125600.0],["2023-03-09",111.0675,112.4177,109.6408,109.9376,77100.0],["2023-03-10",109.7078,109.9568,106.5,106.9596,94200.0],["2023-03-13",105.413,106.9404,102.9345,103.3956,94700.0],["2023-03-14",104.2121,109.9761,104.2121,107.1037,107700.0],["2023-03-15",105.4514,107.6225,104.654,107.0365,114200.0],["2023-03-16",106.585,109.8992,102.4541,108.3526,78900.0],["2023-03-17",107.3727,108.5351,105.3169,106.2391,97200.0],["2023-03-20",106.8155,108.4102,104.3851,105.0575,80100.0],["2023-03-21",106.6042,108.1893,105.5859,107.4688,79700.0],["2023-03-22",107.4688,107.9107,103.3187,103.3283,72100.0],["2023-03-23",103.3571,104.7501,102.4926,102.8,63000.0],["2023-03-24",101.8009,104.6252,101.3494,103.6453,45900.0],["2023-03-27",103.8759,105.2112,103.5205,104.606,82800.0],["2023-03-28",104.4619,105.5571,103.3283,105.0479,80600.0],["2023-03-29",105.5859,105.8645,103.9239,104.0872,63700.0],["2023-03-30",103.8855,104.6732,102.1275,102.2236,55500.0],["2023-03-31",102.8192,104.9903,102.6078,103.5781,68800.0],["2023-04-03",104.1065,105.8549,103.5013,105.2401,49600.0],["2023-04-04",104.8558,105.4994,101.0996,101.8874,65300.0],["2023-04-05",101.6952,102.5118,100.4944,100.7826,66600.0],["2023-04-06",100.8402,101.3878,99.8315,100.3023,33200.0],["2023-04-10",100.3791,103.0786,99.1783,102.3869,63600.0],["2023-04-11",102.31,103.6454,101.0228,102.1948,38000.0],["2023-04-12",102.3485,102.5982,101.0612,102.0411,45700.0],["2023-04-13",102.5598,104.3563,101.8585,103.7702,31400.0],["2023-04-14",103.0017,104.6156,101.7625,102.0603,25000.0],["2023-04-17",101.8105,103.751,100.3887,103.165,49900.0],["2023-04-18",102.848,104.337,100.9459,101.0228,25900.0],["2023-04-19",100.3599,101.7336,100.2542,100.9459,26900.0],["2023-04-20",99.8508,102.3581,99.0534,101.5992,42200.0],["2023-04-21",101.407,102.1563,100.3887,101.4166,38100.0],["2023-04-24",101.5415,102.1083,100.0141,100.8306,29100.0],["2023-04-25",100.4656,100.7442,98.5635,98.8325,33900.0],["2023-04-26",98.0159,100.0621,97.6412,98.8805,37300.0],["2023-04-27",98.9766,100.1101,98.4194,99.9949,21100.0],["2023-04-28",100.6961,101.3206,99.8892,101.0036,30300.0],["2023-05-01",100.4752,103.3475,100.4752,100.8402,35400.0],["2023-05-02",100.9651,100.9651,98.3041,99.4185,27100.0],["2023-05-03",100.1294,101.4455,99.4185,99.6394,31800.0],["2023-05-04",95.3837,95.3837,90.7341,91.1184,44100.0],["2023-05-05",90.9359,93.4432,89.0049,92.7899,48800.0],["2023-05-08",92.5017,92.5017,90.1769,90.1769,37800.0],["2023-05-09",90.1769,91.2433,88.9953,90.4363,45000.0],["2023-05-10",91.5987,93.3279,90.4459,93.2414,52500.0],["2023-05-11",92.4633,93.8755,92.0022,93.4047,63400.0],["2023-05-12",93.4047,94.74,92.4633,94.4134,66100.0],["2023-05-15",94.4422,96.7959,93.6065,94.8841,59500.0],["2023-05-16",94.5095,94.5095,92.031,92.031,28300.0],["2023-05-17",92.7611,94.5287,92.4537,94.2117,21500.0],["2023-05-18",93.7217,94.2405,92.8764,93.8178,19400.0],["2023-05-19",94.9514,95.0282,93.0877,93.6737,24900.0],["2023-05-22",93.6737,95.3837,92.569,94.4519,23400.0],["2023-05-23",93.9523,95.0955,93.0301,93.3375,44500.0],["2023-05-24",93.3951,93.3951,90.4843,92.396,18700.0],["2023-05-25",92.2616,92.5305,90.5132,91.5219,26100.0],["2023-05-26",90.7697,91.9076,90.7697,91.3193,32300.0],["2023-05-30",91.1843,91.1843,90.355,90.6347,28800.0],["2023-05-31",90.8276,90.8854,88.0311,89.3618,36400.0],["2023-06-01",89.4004,90.9047,88.0986,88.6386,31800.0],["2023-06-02",89.4775,93.2769,88.7157,93.1515,33600.0],["2023-06-05",92.6887,92.9394,90.8179,92.1197,21100.0],["2023-06-06",92.3801,94.8391,92.3029,93.4022,33500.0],["2023-06-07",93.9712,97.4427,93.9712,96.3144,29600.0],["2023-06-08",96.4205,97.3559,95.2344,96.8834,24500.0],["2023-06-09",97.2402,97.2402,95.0609,95.5719,19500.0],["2023-06-12",95.7551,96.3434,95.1765,95.7648,22400.0],["2023-06-13",95.0319,96.2469,95.0319,96.1312,26800.0],["2023-06-14",96.8351,96.9509,95.2826,95.7455,32500.0],["2023-06-15",95.6973,97.8573,94.9644,97.8573,31600.0],["2023-06-16",98.7252,98.7252,96.5266,97.0955,68200.0],["2023-06-20",96.2084,97.973,96.0637,97.433,32800.0],["2023-06-21",96.7773,99.5448,96.5073,99.3231,34200.0],["2023-06-22",98.5227,100.0366,98.2334,99.7763,35200.0],["2023-06-23",98.5323,99.4002,94.8873,95.7359,76000.0],["2023-06-26",96.0348,98.8891,96.0348,97.5584,34800.0],["2023-06-27",97.1148,98.6866,96.9412,97.4523,22700.0],["2023-06-28",97.163,98.5516,95.8805,98.5516,44700.0],["2023-06-29",98.4648,100.3742,98.0695,99.2363,30600.0],["2023-06-30",100.0366,100.0366,98.1466,98.3588,69000.0],["2023-07-03",97.8091,98.7445,97.433,98.6191,15800.0],["2023-07-05",98.648,99.0434,97.2401,97.2498,26200.0],["2023-07-06",96.1987,96.5941,95.0319,95.5816,21500.0],["2023-07-07",95.3212,96.8641,95.3212,95.9866,17500.0],["2023-07-10",95.2923,97.0377,95.2923,96.2373,24800.0],["2023-07-11",96.7291,97.6452,96.4494,97.2402,25000.0],["2023-07-12",98.4938,99.0145,97.4716,97.4716,21200.0],["2023-07-13",96.488,98.513,96.0059,97.327,30500.0],["2023-07-14",96.7869,98.5516,96.2855,98.2237,14200.0],["2023-07-17",99.3134,100.8274,99.1109,100.3163,16200.0],["2023-07-18",99.7377,101.8495,99.6799,100.7695,17800.0],["2023-07-19",101.0299,101.3192,99.8052,100.9624,19900.0],["2023-07-20",100.3934,101.4927,100.297,101.2613,31300.0],["2023-07-21",101.7531,101.7531,99.9691,99.9691,20500.0],["2023-07-24",100.4609,101.9652,100.3838,101.6663,18700.0],["2023-07-25",101.1166,103.3442,101.0684,101.3674,22300.0],["2023-07-26",101.3577,103.8649,101.0009,101.6663,15500.0],["2023-07-27",101.676,101.9267,98.7156,100.2392,30900.0],["2023-07-28",100.6441,101.2516,98.1562,98.2623,23500.0],["2023-07-31",97.703,97.8959,95.9384,96.5169,24800.0],["2023-08-01",96.8351,98.4455,96.6616,97.973,22200.0],["2023-08-02",97.9055,99.9402,97.1437,99.0145,21300.0],["2023-08-03",97.7705,105.5621,97.7705,101.9652,28400.0],["2023-08-04",102.5245,105.2728,102.5245,103.6431,22800.0],["2023-08-07",103.7781,105.2149,103.2381,104.3953,19000.0],["2023-08-08",103.6046,103.7203,102.2931,102.862,14800.0],["2023-08-09",103.3442,103.3442,100.7213,101.8206,19700.0],["2023-08-10",102.1292,102.5631,99.5352,100.5188,22200.0],["2023-08-11",100.9142,102.0327,100.8756,101.9942,15300.0],["2023-08-14",101.8688,103.7203,101.4349,103.0742,19300.0],["2023-08-15",103.1995,104.3181,102.2063,104.106,18700.0],["2023-08-16",105.6199,105.6199,103.026,103.026,17800.0],["2023-08-17",102.0231,102.6017,100.9527,100.9527,14300.0],["2023-08-18",100.4417,103.701,100.4417,103.1321,41000.0],["2023-08-21",101.9556,103.2671,101.4156,103.0356,14800.0],["2023-08-22",103.5371,103.5371,102.1002,102.2063,10600.0],["2023-08-23",101.9749,105.456,100.7792,104.6942,37900.0],["2023-08-24",104.077,105.1185,102.6595,104.916,20200.0],["2023-08-25",103.9131,104.7617,103.7781,104.1639,13300.0],["2023-08-28",104.9959,105.8764,103.9123,104.6283,11600.0],["2023-08-29",103.7768,105.47,103.7768,105.4603,13800.0],["2023-08-30",104.8895,106.0795,104.7444,104.8314,22500.0],["2023-08-31",106.2634,107.1729,104.5315,105.1023,22100.0],["2023-09-01",106.4762,107.3954,105.0927,105.8764,25300.0],["2023-09-05",106.2247,106.2247,103.9026,105.8861,17100.0],["2023-09-06",105.9441,106.1376,105.0153,105.6152,16000.0],["2023-09-07",104.8314,105.2668,102.7803,104.7637,23700.0],["2023-09-08",105.1023,105.5184,104.8314,105.0153,18700.0],["2023-09-11",105.5087,106.8923,105.3346,105.5184,14400.0],["2023-09-12",105.9441,105.9441,104.2122,105.0733,14700.0],["2023-09-13",105.2959,105.2959,103.1189,103.206,16300.0],["2023-09-14",103.951,104.5992,103.6027,104.396,14700.0],["2023-09-15",104.6863,104.6863,102.6932,103.0705,120200.0],["2023-09-18",103.1576,103.593,102.7706,103.1576,13300.0],["2023-09-19",102.8964,102.8964,101.7063,101.7063,10300.0],["2023-09-20",101.8805,101.9385,99.5294,99.8874,18600.0],["2023-09-21",98.8328,100.4776,97.1977,100.2841,35000.0],["2023-09-22",100.7388,100.7388,99.51,99.51,10900.0],["2023-09-25",98.736,100.4679,98.3684,98.3974,19300.0],["2023-09-26",98.4748,99.2682,97.1106,99.0747,17100.0],["2023-09-27",99.8971,100.3324,98.4361,98.9779,21800.0],["2023-09-28",98.2522,99.3552,97.1589,98.349,25300.0],["2023-09-29",97.3621,97.5363,96.6365,97.4879,16300.0],["2023-10-02",96.6655,96.9945,94.7885,96.5784,19800.0],["2023-10-03",95.9592,95.9979,94.537,95.1465,20900.0],["2023-10-04",95.6786,97.3041,95.6496,96.7526,14400.0],["2023-10-05",96.5978,98.0394,96.5978,97.2364,18000.0],["2023-10-06",96.9848,98.2813,96.4623,98.0297,13100.0],["2023-10-09",98.0104,99.0166,97.7782,98.8618,29200.0],["2023-10-10",98.7167,99.423,98.1458,98.1458,23800.0],["2023-10-11",98.6876,98.6876,97.7008,98.2232,13000.0],["2023-10-12",98.6199,98.6199,97.1299,97.3041,14400.0],["2023-10-13",98.2329,98.2329,96.0366,96.7526,12700.0],["2023-10-16",96.9461,97.3331,96.2011,96.7526,15700.0],["2023-10-17",95.2142,97.4492,95.2142,96.2592,53700.0],["2023-10-18",95.4561,96.085,94.7595,95.0981,10700.0],["2023-10-19",94.3918,95.0498,94.0919,94.4692,25800.0],["2023-10-20",94.7692,95.3981,94.6531,94.7014,19400.0],["2023-10-23",93.8113,95.2529,93.6468,94.3144,17000.0],["2023-10-24",93.5017,94.1209,93.0663,93.9177,16400.0],["2023-10-25",93.2405,94.1209,92.8438,93.6855,19300.0],["2023-10-26",94.1112,94.1112,91.6731,93.8307,47600.0],["2023-10-27",93.047,93.2018,91.6828,91.9537,15100.0],["2023-10-30",92.9019,93.405,92.8438,93.3566,13700.0],["2023-10-31",93.1147,95.5625,93.1147,93.9565,17900.0],["2023-11-01",93.3276,94.4692,92.8825,94.0435,23600.0],["2023-11-02",93.5307,95.7657,78.6502,80.7594,135400.0],["2023-11-03",79.8596,85.4035,79.0662,82.9654,83200.0],["2023-11-06",82.4235,87.7546,82.2397,87.7546,57900.0],["2023-11-07",86.9419,88.993,86.3807,88.7318,48800.0],["2023-11-08",88.19,89.8832,85.5196,85.9163,61700.0],["2023-11-09",86.0131,88.7221,86.0131,86.9612,46500.0],["2023-11-10",86.5162,88.19,86.4872,86.9806,54600.0],["2023-11-13",87.2128,88.993,87.0483,88.8189,41500.0],["2023-11-14",90.7056,92.7471,89.8542,91.915,85900.0],["2023-11-15",91.5183,92.7664,90.9474,91.2377,42200.0],["2023-11-16",91.0055,91.0055,90.396,90.9958,37900.0],["2023-11-17",91.8182,92.302,91.3441,91.3441,31200.0],["2023-11-20",91.4022,93.5888,91.4022,93.3469,21500.0],["2023-11-21",93.105,94.4305,93.105,93.9758,23700.0],["2023-11-22",94.8466,95.3013,93.9661,93.9661,28100.0],["2023-11-24",94.5176,94.8369,93.9177,93.9177,8400.0],["2023-11-27",93.5193,94.0343,92.2366,92.431,26900.0],["2023-11-28",92.3144,92.4407,90.6236,90.7305,26400.0],["2023-11-29",91.1969,92.3144,90.1669,90.5459,26900.0],["2023-11-30",91.3621,92.1881,89.4672,92.0909,26600.0],["2023-12-01",91.5273,94.287,91.1192,93.9177,28200.0],["2023-12-04",93.2472,95.3365,93.2472,95.0935,35800.0],["2023-12-05",95.4239,95.4434,93.1987,93.1987,21700.0],["2023-12-06",93.2375,95.249,93.2375,93.3153,25100.0],["2023-12-07",93.529,94.5494,92.4601,93.9955,29200.0],["2023-12-08",94.5688,95.5308,93.2861,95.2199,25900.0],["2023-12-11",94.9769,96.0847,94.5494,95.8806,24800.0],["2023-12-12",94.6465,96.3082,94.6465,95.6183,22100.0],["2023-12-13",96.1625,99.1651,96.0458,98.4946,39200.0],["2023-12-14",99.8647,99.8647,96.9301,97.5034,32100.0],["2023-12-15",98.1836,98.9027,96.2596,96.3957,66100.0],["2023-12-18",96.3957,97.2119,95.6377,96.2791,26700.0],["2023-12-19",96.4928,101.3806,96.4928,100.2729,39900.0],["2023-12-20",99.6801,102.537,98.4363,99.1651,34200.0],["2023-12-21",99.6995,100.4089,97.2508,97.3382,52700.0],["2023-12-22",97.416,98.7278,97.1245,97.6006,33400.0],["2023-12-26",96.6872,98.9222,96.6872,98.2614,24300.0],["2023-12-27",98.2711,98.9707,97.6589,98.3683,24500.0],["2023-12-28",98.7472,99.0096,97.4646,97.5229,25800.0],["2023-12-29",95.9195,97.4646,95.6474,96.0555,42100.0],["2024-01-02",96.3471,97.0759,95.2782,96.3179,40600.0],["2024-01-03",96.9495,97.7075,96.0361,96.8815,38900.0],["2024-01-04",97.4937,98.0865,95.7252,96.1333,29900.0],["2024-01-05",95.3365,96.386,94.5591,95.5211,36100.0],["2024-01-08",95.2976,96.7843,95.2782,96.7843,35100.0],["2024-01-09",96.075,100.2243,95.8612,97.795,52100.0],["2024-01-10",97.1147,98.9416,97.1147,98.9416,37200.0],["2024-01-11",98.1934,100.0591,97.863,99.7093,57100.0],["2024-01-12",99.7967,102.1289,99.6218,101.4487,42000.0],["2024-01-16",100.8753,105.3939,100.1563,104.7525,46600.0],["2024-01-17",104.0043,105.9672,102.4495,102.9743,57400.0],["2024-01-18",104.8303,104.8303,101.5555,103.2658,36200.0],["2024-01-19",104.014,104.014,102.2552,102.9937,19500.0],["2024-01-22",103.2852,104.9275,102.9548,103.8391,23100.0],["2024-01-23",103.742,104.4222,102.537,102.8285,26300.0],["2024-01-24",103.7128,104.5874,102.605,103.742,21400.0],["2024-01-25",104.84,104.84,102.3621,102.9548,27200.0],["2024-01-26",103.7808,103.8294,102.8382,102.9548,15500.0],["2024-01-29",102.3912,104.2958,102.226,103.431,23400.0],["2024-01-30",102.6147,104.8886,102.2844,104.6651,19400.0],["2024-01-31",105.1218,105.2384,103.7322,104.2084,42400.0],["2024-02-01",103.9169,104.7331,103.4796,104.3736,18900.0],["2024-02-02",103.5865,104.4221,101.9928,103.431,30200.0],["2024-02-05",103.0326,104.9275,101.2835,104.5971,35200.0],["2024-02-06",103.9654,105.1315,103.2075,103.9169,23300.0],["2024-02-07",103.431,104.9469,102.916,104.1598,22500.0],["2024-02-08",104.0529,106.181,103.2269,105.3842,25200.0],["2024-02-09",106.3559,107.8524,105.6951,107.0458,22500.0],["2024-02-12",106.3073,109.3488,106.3073,108.62,30700.0],["2024-02-13",106.8321,108.0953,102.7022,102.7702,42000.0],["2024-02-14",103.4601,105.6562,102.5661,105.6465,36400.0],["2024-02-15",105.8992,109.3683,105.8992,108.6103,24500.0],["2024-02-16",108.4548,110.4955,108.2119,109.2128,28200.0],["2024-02-20",108.2799,109.9319,107.8135,108.037,21100.0],["2024-02-21",107.522,108.6298,106.9584,107.5025,18500.0],["2024-02-22",107.0458,109.1253,107.0458,108.5326,31800.0],["2024-02-23",108.2313,110.0971,108.0564,108.863,18300.0],["2024-02-26",108.2508,112.0211,108.2508,111.5644,25700.0],["2024-02-27",110.8842,113.8188,110.7773,113.1094,43000.0],["2024-02-28",112.5555,115.6165,112.3418,114.6739,34900.0],["2024-02-29",116.1218,130.2507,115.1695,128.7931,61400.0],["2024-03-01",131.1836,131.1836,123.8859,126.8594,48000.0],["2024-03-04",128.1324,137.8788,128.1324,135.0608,65500.0],["2024-03-05",135.469,136.4018,132.029,132.1456,28600.0],["2024-03-06",131.7181,135.7993,131.2128,134.1863,44100.0],["2024-03-07",134.2446,137.9566,131.6792,135.3329,40300.0],["2024-03-08",136.4212,139.6959,135.3523,137.3249,42100.0],["2024-03-11",135.5901,137.3347,134.6058,136.6622,28300.0],["2024-03-12",135.3367,137.1788,132.6175,137.0131,29700.0],["2024-03-13",135.9995,138.4458,135.863,138.3775,37900.0],["2024-03-14",138.8649,139.206,137.1495,137.6758,30400.0],["2024-03-15",136.6525,138.7674,136.633,138.1729,60800.0],["2024-03-18",137.5394,138.9526,136.4868,136.4868,16100.0],["2024-03-19",136.8864,138.2411,136.3796,136.438,14500.0],["2024-03-20",136.2431,137.3542,135.1418,137.3542,19800.0],["2024-03-21",138.8843,139.3717,137.8512,137.8512,19200.0],["2024-03-22",139.2644,141.0773,138.7771,139.3229,24000.0],["2024-03-25",139.6153,139.7713,135.9507,139.7713,22700.0],["2024-03-26",140.8433,142.1883,139.9564,141.3014,22700.0],["2024-03-27",142.3345,145.2097,139.9272,142.2858,35500.0],["2024-03-28",143.0265,147.1005,142.6854,145.7847,74800.0],["2024-04-01",146.8861,148.1238,142.7537,145.814,34700.0],["2024-04-02",144.5762,147.081,144.5762,145.9017,29800.0],["2024-04-03",145.2389,149.2056,144.4884,146.7106,25800.0],["2024-04-04",147.0127,147.1784,141.8959,142.6756,32100.0],["2024-04-05",144.7614,146.6521,143.4846,143.4846,22900.0],["2024-04-08",143.5821,144.927,143.4749,143.9914,13000.0],["2024-04-09",142.3638,144.0109,142.0519,142.2176,31500.0],["2024-04-10",140.2488,141.857,139.9565,141.7303,38800.0],["2024-04-11",142.8608,142.8608,138.2411,141.4379,30100.0],["2024-04-12",140.2488,141.7108,138.1144,139.8005,26900.0],["2024-04-15",140.7849,141.6231,138.1924,139.8005,24100.0],["2024-04-16",138.7771,139.9857,138.2996,138.6407,19000.0],["2024-04-17",138.0754,139.3034,136.7304,137.8123,33900.0],["2024-04-18",135.0248,140.6387,135.0248,139.8005,33500.0],["2024-04-19",138.9526,142.3345,138.9526,141.9544,24500.0],["2024-04-22",141.3599,144.7614,140.7459,143.5139,30200.0],["2024-04-23",144.9173,145.9991,144.2253,145.2682,12400.0],["2024-04-24",145.2389,145.2389,143.1337,144.5274,23200.0],["2024-04-25",143.9329,145.8724,143.2897,143.2897,25400.0],["2024-04-26",142.4905,145.9601,140.8823,145.9114,21600.0],["2024-04-29",146.1453,147.1589,144.5177,144.5177,16100.0],["2024-04-30",143.8647,145.6872,141.3014,141.4086,22100.0],["2024-05-01",142.1201,145.8724,140.2683,145.736,23600.0],["2024-05-02",152.4025,158.8545,143.9329,149.7027,28500.0],["2024-05-03",152.4414,152.4414,143.0948,149.9171,28100.0],["2024-05-06",151.4083,158.679,151.4083,156.6713,44000.0],["2024-05-07",156.6713,159.6926,156.2327,157.6167,37400.0],["2024-05-08",157.6167,159.1274,156.5836,157.5972,36600.0],["2024-05-09",158.8447,160.7452,156.8467,159.8681,23100.0],["2024-05-10",159.8681,160.9792,159.8681,160.5601,28100.0],["2024-05-13",161.8076,162.2072,160.0143,160.5211,39600.0],["2024-05-14",162.1,163.4157,160.7745,163.0941,22200.0],["2024-05-15",163.1038,167.3142,163.1038,165.7841,40700.0],["2024-05-16",167.9867,169.3999,165.8133,166.7294,43300.0],["2024-05-17",167.6359,167.6359,165.0239,166.3104,40200.0],["2024-05-20",167.6359,173.9904,165.7061,170.1212,59800.0],["2024-05-21",170.4623,170.4623,167.6846,167.8113,44600.0],["2024-05-22",168.4643,171.7585,165.2773,165.2773,38700.0],["2024-05-23",166.7587,167.6943,165.0239,165.9303,51700.0],["2024-05-24",165.9107,168.4022,165.9107,167.8941,28600.0],["2024-05-28",168.2263,169.5746,166.1257,166.5458,29100.0],["2024-05-29",164.2888,167.7866,163.556,163.556,36800.0],["2024-05-30",165.0998,166.5653,164.1618,165.1095,30000.0],["2024-05-31",166.282,171.939,164.6699,171.9293,65800.0],["2024-06-03",171.9292,177.5081,169.8286,175.7495,79400.0],["2024-06-04",175.515,180.5174,174.2449,176.4041,73200.0],["2024-06-05",177.2053,182.2272,175.857,181.9048,42400.0],["2024-06-06",182.4129,182.8037,174.5575,176.2087,45100.0],["2024-06-07",174.9288,175.4857,172.5936,172.8184,26300.0],["2024-06-10",172.7011,173.0333,169.3303,170.0338,31700.0],["2024-06-11",169.2033,169.2033,167.2102,167.7573,43200.0],["2024-06-12",170.9815,171.6166,167.6108,168.2068,42300.0],["2024-06-13",169.2326,169.2326,164.4842,167.5912,38700.0],["2024-06-14",165.5297,169.3401,163.8003,169.174,58900.0],["2024-06-17",168.9395,171.0304,166.2918,168.2947,24800.0],["2024-06-18",168.3142,169.4769,167.2786,167.8843,33000.0],["2024-06-20",167.5033,172.8477,167.5033,170.747,23700.0],["2024-06-21",169.5844,171.2649,169.1838,169.8873,49600.0],["2024-06-24",169.4281,171.7729,168.0895,168.1286,26900.0],["2024-06-25",168.1774,171.0206,167.1906,170.9131,17200.0],["2024-06-26",170.1022,170.7861,167.5033,168.4217,30900.0],["2024-06-27",169.4183,170.1902,167.3958,169.897,28000.0],["2024-06-28",170.9815,171.6654,166.4871,168.2654,60200.0],["2024-07-01",167.7573,167.7573,162.5302,163.6049,30600.0],["2024-07-02",164.3768,169.2913,162.8917,168.4217,67200.0],["2024-07-03",168.8418,171.3039,167.6694,168.4803,50800.0],["2024-07-05",168.4803,168.5096,164.494,166.6142,37400.0],["2024-07-08",167.601,170.1999,167.5424,168.0211,23300.0],["2024-07-09",168.0211,168.0211,165.0118,165.3049,22700.0],["2024-07-10",165.3538,165.8521,162.7158,165.8521,39200.0],["2024-07-11",168.2458,172.3103,168.2458,170.2878,44700.0],["2024-07-12",171.7632,174.7529,171.7632,172.408,23600.0],["2024-07-15",173.3069,177.6058,173.3069,175.5736,40300.0],["2024-07-16",177.557,182.0905,177.557,179.4915,66400.0],["2024-07-17",177.5961,180.4783,173.2385,174.5477,65400.0],["2024-07-18",175.261,177.8208,173.5512,174.3426,29100.0],["2024-07-19",175.6518,175.6518,172.2028,173.7856,34800.0],["2024-07-22",173.7661,178.8174,172.5643,177.0099,66700.0],["2024-07-23",175.6225,180.5467,175.6225,178.7979,61000.0],["2024-07-24",178.7685,178.9737,175.0558,175.6713,41900.0],["2024-07-25",176.4823,178.1237,174.0299,174.5086,52100.0],["2024-07-26",176.7558,179.6576,174.9581,176.8438,98500.0],["2024-07-29",177.7524,178.2409,174.1862,174.1862,78300.0],["2024-07-30",176.0524,176.0524,174.2937,175.7788,69600.0],["2024-07-31",176.9708,177.772,168.2458,170.7861,142100.0],["2024-08-01",173.8833,173.8833,146.5947,148.8223,113900.0],["2024-08-02",144.3475,152.2322,143.3412,149.7603,115500.0],["2024-08-05",143.4877,150.9523,130.4736,150.796,96000.0],["2024-08-06",150.0339,154.0983,149.1741,151.177,58600.0],["2024-08-07",151.5092,155.6421,150.5028,151.4017,40600.0],["2024-08-08",151.646,155.4174,151.646,153.3851,30000.0],["2024-08-09",153.8248,153.8248,149.858,150.2195,31500.0],["2024-08-12",149.5356,152.3494,149.1838,151.646,27400.0],["2024-08-13",153.3264,155.0558,150.4735,154.8799,46600.0],["2024-08-14",154.4012,154.7627,151.4994,154.0202,47900.0],["2024-08-15",156.5116,157.772,153.8247,157.2737,29300.0],["2024-08-16",156.5702,157.7818,154.6846,156.0133,56800.0],["2024-08-19",156.58,157.0588,154.8018,156.5995,15800.0],["2024-08-20",157.2053,157.2053,153.6587,154.9679,32600.0],["2024-08-21",156.8341,159.0031,154.411,158.5927,46700.0],["2024-08-22",158.5927,159.4036,155.7104,156.7363,17900.0],["2024-08-23",157.4496,161.6508,157.4496,159.7261,47200.0],["2024-08-26",159.8238,161.514,158.6025,160.6249,57500.0],["2024-08-27",160.6249,160.6249,157.2749,160.1744,20100.0],["2024-08-28",158.7834,160.8503,157.0398,159.3907,33300.0],["2024-08-29",160.8992,162.2412,159.4103,162.2412,24000.0],["2024-08-30",163.6419,165.1504,160.8013,165.1504,24800.0],["2024-09-03",164.6705,165.0133,158.2055,159.5377,32400.0],["2024-09-04",159.2438,161.3792,158.3035,160.2234,27900.0],["2024-09-05",161.0363,162.2216,159.3417,160.3213,23400.0],["2024-09-06",160.4094,161.0168,155.022,155.1591,18100.0],["2024-09-09",156.5109,157.2455,154.8555,156.7264,39700.0],["2024-09-10",157.8431,157.8431,154.7183,155.5999,18400.0],["2024-09-11",154.1698,154.7673,152.7103,153.1315,19000.0],["2024-09-12",154.7673,159.567,154.4147,158.4406,39100.0],["2024-09-13",160.2331,162.1628,160.2331,162.1628,25100.0],["2024-09-16",161.8004,164.0729,161.6045,162.7897,28400.0],["2024-09-17",164.5627,166.4826,161.7906,163.1424,27300.0],["2024-09-18",162.6918,166.5218,161.6143,163.7791,24100.0],["2024-09-19",166.8744,166.8744,159.3809,164.2688,28500.0],["2024-09-20",165.1308,165.1308,161.8396,163.6125,95400.0],["2024-09-23",164.7782,165.1602,162.3587,163.9162,27700.0],["2024-09-24",163.4362,163.4362,161.438,162.3979,20600.0],["2024-09-25",161.869,164.4647,161.869,162.8289,37300.0],["2024-09-26",164.69,168.4906,162.7897,166.0124,41700.0],["2024-09-27",166.5218,166.6589,163.5342,164.4549,37000.0],["2024-09-30",164.4941,172.1346,164.4941,171.733,85600.0],["2024-10-01",171.4782,174.1132,169.0588,172.879,37100.0],["2024-10-02",172.8986,172.8986,164.3178,164.8272,28800.0],["2024-10-03",165.4541,168.7845,165.4443,168.4319,31500.0],["2024-10-04",169.2351,174.3483,169.2351,172.6537,29300.0],["2024-10-07",171.7819,178.2077,170.5379,176.9833,79400.0],["2024-10-08",177.6885,178.8444,175.2593,178.7562,33900.0],["2024-10-09",178.2567,183.3895,178.2567,179.9415,46000.0],["2024-10-10",179.0109,181.1953,176.8657,180.6369,57200.0],["2024-10-11",179.7553,185.5346,179.7553,185.5346,31200.0],["2024-10-14",186.5044,189.0414,186.1028,188.2872,30300.0],["2024-10-15",189.3451,192.0192,187.1803,187.1803,54400.0],["2024-10-16",188.4537,191.9898,188.4537,188.532,25300.0],["2024-10-17",188.1304,193.9685,187.9737,192.3033,39500.0],["2024-10-18",192.4894,193.4003,190.8535,193.2142,38300.0],["2024-10-21",191.6274,193.3612,188.0227,188.2676,34600.0],["2024-10-22",187.337,187.6211,185.6816,185.711,24900.0],["2024-10-23",184.0164,185.9069,182.9977,185.8971,16900.0],["2024-10-24",185.2996,186.1616,182.0573,184.8784,35900.0],["2024-10-25",187.3174,187.3174,184.467,185.4171,21400.0],["2024-10-28",186.6121,188.5222,184.9175,188.3753,52200.0],["2024-10-29",187.6309,193.0673,187.6309,192.1563,32300.0],["2024-10-30",190.4128,193.8901,190.305,190.305,26300.0],["2024-10-31",190.0308,191.98,163.495,178.4134,59700.0],["2024-11-01",184.8392,187.3174,179.5105,182.3511,61400.0],["2024-11-04",182.2238,187.9051,181.2247,183.2131,44500.0],["2024-11-05",182.5862,187.0431,182.5862,184.3494,27100.0],["2024-11-06",192.1955,204.1165,189.3451,198.3862,56100.0],["2024-11-07",197.1912,198.7192,193.1555,195.5357,32300.0],["2024-11-08",196.0549,199.9633,196.0549,199.5421,23700.0],["2024-11-11",203.1272,203.5092,199.0817,200.1004,25600.0],["2024-11-12",200.6098,200.6098,196.4565,196.9855,21000.0],["2024-11-13",197.6026,197.7691,193.6061,194.7913,30200.0],["2024-11-14",194.6835,194.6835,184.8784,185.3779,33000.0],["2024-11-15",186.8081,187.8758,182.2238,182.4491,21100.0],["2024-11-18",182.5764,183.6637,180.4312,182.8017,21200.0],["2024-11-19",180.6859,187.3468,180.539,186.6709,22100.0],["2024-11-20",185.3877,188.679,185.1722,188.679,24900.0],["2024-11-21",190.6968,190.6968,184.7119,185.5053,41000.0],["2024-11-22",187.1117,192.0192,187.1117,189.874,35400.0],["2024-11-25",190.2952,193.9489,189.394,190.2756,46800.0],["2024-11-26",191.8174,196.0695,190.4425,195.716,30700.0],["2024-11-27",197.5524,197.5524,190.6488,190.6488,25100.0],["2024-11-29",192.8681,193.1726,189.5096,191.5228,15500.0],["2024-12-02",190.7863,192.0727,189.3722,191.1005,27700.0],["2024-12-03",191.3067,191.3067,186.0039,188.1938,27800.0],["2024-12-04",188.1643,191.562,186.6814,189.6766,31800.0],["2024-12-05",188.3214,188.3214,182.8614,183.922,33500.0],["2024-12-06",184.1085,186.0137,181.4964,182.0267,21900.0],["2024-12-09",182.1249,182.1249,179.1493,179.2574,23200.0],["2024-12-10",178.7173,185.503,178.7173,183.0872,68300.0],["2024-12-11",184.9335,185.4637,182.0758,184.246,48400.0],["2024-12-12",184.8156,186.8582,183.9711,185.5914,22600.0],["2024-12-13",186.1413,193.8796,184.3148,190.2756,39000.0],["2024-12-16",189.6471,204.4461,188.6062,200.2627,79800.0],["2024-12-17",198.7799,206.911,195.6374,202.8356,91400.0],["2024-12-18",202.8357,202.9535,185.179,185.179,44700.0],["2024-12-19",185.9253,187.9777,183.7157,186.544,27400.0],["2024-12-20",183.755,185.7976,180.3867,181.2312,60900.0],["2024-12-23",181.2312,182.0856,180.2001,180.2001,18500.0],["2024-12-24",180.151,186.8582,179.7091,185.3361,16300.0],["2024-12-26",183.5979,187.0546,181.5946,185.7092,13900.0],["2024-12-27",184.0202,186.4261,181.6731,183.4801,24300.0],["2024-12-30",181.4571,185.7584,178.7173,182.0856,24600.0],["2024-12-31",183.3819,186.6913,181.3196,183.8336,75600.0],["2025-01-02",184.03,185.778,179.2967,179.8663,25200.0],["2025-01-03",180.6911,183.2149,177.804,183.2149,29400.0],["2025-01-06",182.8221,184.521,180.4456,180.7304,32500.0],["2025-01-07",180.6028,182.1445,175.2508,177.9611,47500.0],["2025-01-08",176.5961,181.6437,176.5961,180.7402,32100.0],["2025-01-10",178.1477,181.3196,173.2573,175.6338,29400.0],["2025-01-13",174.0527,176.7631,173.817,175.9971,38000.0],["2025-01-14",176.8809,180.2001,175.457,179.4833,28900.0],["2025-01-15",182.174,184.6192,177.5781,179.9055,43500.0],["2025-01-16",179.9644,182.174,179.5324,179.6306,37800.0],["2025-01-17",181.5651,181.6731,179.1788,179.4636,31400.0],["2025-01-21",181.2509,185.67,181.2509,182.6061,22700.0],["2025-01-22",182.6061,184.6683,179.6797,180.7697,46000.0],["2025-01-23",179.7779,184.5799,179.7779,184.521,30200.0],["2025-01-24",182.9793,185.287,181.8696,185.071,31500.0],["2025-01-27",183.1167,184.5898,178.7271,179.6699,31800.0],["2025-01-28",179.4931,183.2935,179.1592,182.7534,22900.0],["2025-01-29",183.2051,183.8729,180.7304,181.6731,14000.0],["2025-01-30",182.5471,184.4326,181.6437,183.9121,22500.0],["2025-01-31",183.5292,183.5684,180.0332,180.2787,30100.0],["2025-02-03",177.4603,181.8106,176.9889,179.1494,30000.0],["2025-02-04",178.3048,183.647,178.3048,182.881,23100.0],["2025-02-05",181.8008,183.9318,179.8859,182.881,16300.0],["2025-02-06",184.5701,188.0857,184.3639,187.0742,38700.0],["2025-02-07",187.5652,187.5652,182.773,184.6388,19300.0],["2025-02-10",186.5047,188.4,184.8843,187.2314,26400.0],["2025-02-11",185.6896,188.125,183.863,186.1217,14500.0],["2025-02-12",185.1397,187.6045,184.6192,185.6012,24200.0],["2025-02-13",185.6994,192.4655,184.03,188.8124,58700.0],["2025-02-14",190.0105,193.8109,188.8124,193.0253,39100.0],["2025-02-18",194.4492,194.6161,184.737,185.7878,44100.0],["2025-02-19",185.4932,187.6929,184.5014,186.0235,26500.0],["2025-02-20",206.5673,210.1615,194.0662,207.1761,107800.0],["2025-02-21",209.6901,209.6901,197.3756,197.3756,60300.0],["2025-02-24",198.4755,198.4755,192.1415,194.9107,51700.0],["2025-02-25",196.0401,197.8175,189.5096,192.0236,64000.0],["2025-02-26",190.9532,194.5277,187.9973,191.0907,62900.0],["2025-02-27",191.6505,194.3805,186.3476,186.7502,52900.0],["2025-02-28",185.7485,189.7846,184.521,189.6766,37700.0],["2025-03-03",189.6766,190.089,185.0906,187.0251,32700.0],["2025-03-04",183.8549,192.2925,183.8549,190.0969,53200.0],["2025-03-05",189.073,189.9,185.6271,185.9618,39800.0],["2025-03-06",184.4063,184.5244,181.1966,182.4175,31000.0],["2025-03-07",182.3781,183.9041,179.5623,183.1854,24700.0],["2025-03-10",180.6846,181.1572,170.6521,171.5874,38000.0],["2025-03-11",172.9067,182.0728,166.7631,177.8294,78900.0],["2025-03-12",180.9111,182.1221,171.932,181.1572,78400.0],["2025-03-13",180.409,187.1827,174.0291,174.9349,61500.0],["2025-03-14",173.5565,174.9742,167.3637,169.6675,58400.0],["2025-03-17",169.5986,173.7731,169.5986,171.9714,38000.0],["2025-03-18",171.3314,176.0179,168.8306,174.2654,52800.0],["2025-03-19",174.5903,176.7464,173.2316,176.3329,27500.0],["2025-03-20",175.4567,176.8449,172.9855,175.0924,30100.0],["2025-03-21",174.3934,178.2134,171.7646,173.2021,63100.0],["2025-03-24",176.0474,179.6902,173.7435,177.3568,23800.0],["2025-03-25",177.3372,178.0067,173.8125,176.3231,26300.0],["2025-03-26",175.7324,175.7324,173.6451,174.4131,32500.0],["2025-03-27",175.181,175.8505,172.7885,173.3891,43200.0],["2025-03-28",173.7436,174.7084,170.2681,170.721,26500.0],["2025-03-31",169.3426,172.2372,167.3538,170.5241,39600.0],["2025-04-01",169.6577,175.0038,169.5789,174.7478,39700.0],["2025-04-02",172.759,176.3821,172.3258,173.8912,33200.0],["2025-04-03",166.4973,167.3538,160.0485,165.0303,37900.0],["2025-04-04",159.5562,167.275,159.3199,163.2187,34700.0],["2025-04-07",158.7292,168.1907,155.362,159.2313,50600.0],["2025-04-08",164.8038,166.1428,154.9091,158.0006,43200.0],["2025-04-09",157.7545,171.4003,155.8444,167.9642,46400.0],["2025-04-10",163.5239,167.8363,159.251,164.5183,30200.0],["2025-04-11",165.6702,167.3735,161.5154,165.306,18300.0],["2025-04-14",165.4044,166.9896,163.1695,165.9065,53300.0],["2025-04-15",164.9614,167.216,163.3073,164.2525,60300.0],["2025-04-16",164.282,164.6168,159.6448,162.5197,50400.0],["2025-04-17",161.5056,164.154,159.7826,160.2257,60000.0],["2025-04-21",158.9753,161.7124,157.6659,158.5224,40300.0],["2025-04-22",160.8263,163.0021,158.3157,160.1371,65500.0],["2025-04-23",162.9726,165.4044,159.9894,161.7124,87500.0],["2025-04-24",162.4901,164.6562,158.7882,159.8515,72500.0],["2025-04-25",159.8516,162.0471,155.9331,161.5056,79300.0],["2025-04-28",161.0921,161.0921,157.8726,158.3846,43200.0],["2025-04-29",158.9261,160.2454,157.6757,160.1765,69600.0],["2025-04-30",159.6251,160.6294,155.6672,159.694,66600.0],["2025-05-01",160.8755,166.133,150.2128,163.8784,72800.0],["2025-05-02",163.8587,165.7589,162.6378,164.0556,44600.0],["2025-05-05",163.14,168.8208,161.6238,167.0289,63400.0],["2025-05-06",165.365,173.3399,164.4592,173.0445,72700.0],["2025-05-07",173.143,176.8153,172.1191,175.3484,70000.0],["2025-05-08",177.7113,185.8141,176.6381,182.5553,86900.0],["2025-05-09",183.1263,184.3669,180.596,184.1109,60200.0],["2025-05-12",189.0632,189.0632,182.1516,184.741,52600.0],["2025-05-13",186.7002,188.8958,185.8535,187.0448,88600.0],["2025-05-14",186.4344,187.6257,174.797,184.1798,80100.0],["2025-05-15",184.0616,190.2348,184.0616,189.3487,72900.0],["2025-05-16",188.7382,193.0998,186.8381,192.4106,73500.0],["2025-05-19",190.727,191.0815,188.5413,190.2348,64600.0],["2025-05-20",190.2643,190.4514,185.9126,188.2952,62900.0],["2025-05-21",186.3163,186.907,183.4906,184.5244,51600.0],["2025-05-22",184.101,186.2375,183.8155,185.5385,50200.0],["2025-05-23",182.5947,183.7564,181.2655,182.5947,43000.0],["2025-05-27",183.7694,188.9816,183.1178,187.9845,87200.0],["2025-05-28",187.9451,188.6459,185.5364,185.8523,129400.0],["2025-05-29",186.1781,187.718,185.7437,187.0764,72000.0],["2025-05-30",186.1287,189.0803,186.1287,187.6094,85100.0],["2025-06-02",187.7081,188.7842,186.2669,188.0833,102900.0],["2025-06-03",187.8957,188.9717,181.3212,184.4999,118900.0],["2025-06-04",184.3123,187.1652,184.3123,186.5433,102800.0],["2025-06-05",186.7111,189.6035,183.9767,185.4673,172500.0],["2025-06-06",187.797,188.9125,185.2699,186.6519,186000.0],["2025-06-09",189.0112,189.485,184.4012,186.3459,114400.0],["2025-06-10",186.0399,187.8562,182.9204,183.799,114800.0],["2025-06-11",183.7003,185.9609,170.2947,181.7951,155800.0],["2025-06-12",181.4397,182.4861,178.9224,182.417,162500.0],["2025-06-13",180.2748,181.8543,178.3597,178.3597,104400.0],["2025-06-16",178.7546,180.9362,178.7546,180.4525,97900.0],["2025-06-17",178.8139,182.4762,178.8139,181.035,96600.0],["2025-06-18",180.4723,183.3745,179.3272,179.9096,324600.0],["2025-06-20",181.4989,181.4989,175.3884,177.5404,138400.0],["2025-06-23",177.4911,180.7783,176.9975,180.492,105700.0],["2025-06-24",182.032,185.6154,180.65,185.6154,114900.0],["2025-06-25",185.6252,186.9974,180.4525,182.5256,241700.0],["2025-06-26",184.5789,184.5789,180.9461,183.6213,307100.0],["2025-06-27",183.799,186.0695,182.6243,184.6282,171600.0],["2025-06-30",184.7368,185.5956,182.2887,184.9639,85300.0],["2025-07-01",183.8187,191.0151,183.4535,189.485,189400.0],["2025-07-02",189.6134,194.2036,187.6588,192.9401,151300.0],["2025-07-03",193.0388,194.4208,191.4396,193.72,106200.0],["2025-07-07",192.8414,195.9509,191.6765,193.1967,171400.0],["2025-07-08",194.1839,194.6676,191.0151,192.6143,163500.0],["2025-07-09",192.3675,194.1543,189.9292,192.565,158700.0],["2025-07-10",192.8808,195.5462,192.1997,194.1148,141500.0],["2025-07-11",193.8384,195.7041,191.5877,194.3517,129500.0],["2025-07-14",194.4702,201.9627,194.4208,200.2352,361100.0],["2025-07-15",199.9588,199.9588,186.4051,186.8888,219400.0],["2025-07-16",187.6292,189.2777,175.882,178.0044,137000.0],["2025-07-17",178.8731,181.0152,175.4871,177.2048,92700.0],["2025-07-18",178.6756,178.6756,173.7892,174.9837,68700.0],["2025-07-21",175.2502,176.3854,172.8119,172.9304,53600.0],["2025-07-22",172.5158,174.885,170.9758,172.348,61500.0],["2025-07-23",172.348,174.727,172.348,174.6875,48900.0],["2025-07-24",174.7566,177.6984,173.424,177.0863,53300.0],["2025-07-25",177.9748,177.9748,174.3716,174.9738,54500.0],["2025-07-28",174.8948,177.5898,174.194,174.7369,65200.0],["2025-07-29",176.0103,176.0103,171.7359,172.3973,51500.0],["2025-07-30",173.2167,174.8652,168.8435,170.8672,62400.0],["2025-07-31",172.3282,181.2521,165.6649,174.3914,177700.0],["2025-08-01",173.2957,173.2957,165.7636,167.9749,101800.0],["2025-08-04",168.0538,175.6451,167.1062,174.8652,87000.0],["2025-08-05",175.2502,184.1939,172.1999,183.187,124100.0],["2025-08-06",183.9175,186.7802,180.6894,186.4446,105400.0],["2025-08-07",187.5601,190.6696,183.72,184.7467,75500.0],["2025-08-08",185.7832,186.4545,181.8346,184.026,57100.0],["2025-08-11",184.1445,184.4012,181.4199,183.0488,55600.0],["2025-08-12",183.2462,188.0438,179.7615,187.9056,63100.0],["2025-08-13",187.9056,191.1928,184.3419,190.6597,57400.0],["2025-08-14",188.952,188.952,182.5749,182.8711,66100.0],["2025-08-15",182.8217,183.2363,181.3903,181.3903,73400.0],["2025-08-18",181.7062,185.2304,181.7062,183.8878,39000.0],["2025-08-19",184.332,186.4742,183.4732,185.8325,43900.0],["2025-08-20",186.1386,187.6983,184.263,187.3528,100900.0],["2025-08-21",186.5631,192.2491,184.9145,188.8829,133800.0],["2025-08-22",188.0635,198.9124,188.0537,194.6183,64800.0],["2025-08-25",194.0753,196.0891,193.0092,193.0092,119200.0],["2025-08-26",192.3956,195.1666,192.3857,194.0879,94100.0],["2025-08-27",193.1477,198.8382,193.1477,198.3137,76700.0],["2025-08-28",198.5314,198.5314,193.6425,193.9691,119000.0],["2025-08-29",194.8103,194.8103,190.5054,191.7523,114000.0],["2025-09-02",189.7236,193.8108,189.6444,191.5148,34300.0],["2025-09-03",190.6538,192.8211,189.5751,192.3263,109800.0],["2025-09-04",193.0785,194.7114,191.5841,194.6421,81600.0],["2025-09-05",195.5724,196.8292,191.5247,192.2274,66100.0],["2025-09-08",192.2274,192.9201,188.5855,190.9013,46000.0],["2025-09-09",190.3273,195.1963,189.6939,194.6718,100200.0],["2025-09-10",193.9889,195.5823,189.5751,191.2476,47000.0],["2025-09-11",191.4357,196.6214,190.3965,196.5323,67100.0],["2025-09-12",195.4041,197.0172,194.2067,196.1167,46300.0],["2025-09-15",196.938,201.8862,194.0384,201.243,88400.0],["2025-09-16",201.4013,203.816,199.0163,202.8066,116500.0],["2025-09-17",202.7868,209.0512,202.7868,204.4197,123000.0],["2025-09-18",205.0036,210.9909,202.3217,210.1102,89200.0],["2025-09-19",210.8623,212.4358,205.3796,208.6059,98100.0],["2025-09-22",208.3981,208.3981,206.0229,206.3297,89600.0],["2025-09-23",205.4885,210.0607,202.3415,205.7063,56300.0],["2025-09-24",205.5974,208.6752,203.4301,205.063,143000.0],["2025-09-25",204.5088,208.7939,201.7576,204.2119,154300.0],["2025-09-26",204.4989,209.5263,202.005,203.0441,145700.0],["2025-09-29",204.4197,205.7458,201.2628,203.0936,70100.0],["2025-09-30",202.9847,206.5277,202.9847,206.3693,163200.0],["2025-10-01",205.0828,206.2604,200.4117,201.332,175200.0],["2025-10-02",200.9659,200.9659,194.7212,195.0181,234700.0],["2025-10-03",196.1463,199.4517,193.1576,193.8108,115700.0],["2025-10-06",194.0087,195.0478,190.9013,191.2377,84300.0],["2025-10-07",190.6736,192.7123,187.3584,189.6048,185700.0],["2025-10-08",189.3178,190.3174,175.166,180.2923,132800.0],["2025-10-09",181.1038,181.1038,173.9784,177.4917,96500.0],["2025-10-10",178.0359,180.0053,171.4747,175.1165,227700.0],["2025-10-13",177.6698,177.6698,172.6325,174.691,90400.0],["2025-10-14",173.1867,176.3536,173.1867,175.74,89000.0],["2025-10-15",176.0567,178.9266,174.4634,176.8286,83800.0],["2025-10-16",177.1651,179.9262,176.1358,179.9163,67700.0],["2025-10-17",179.4017,182.4596,178.2141,178.6594,60000.0],["2025-10-20",180.7871,181.47,178.1448,181.084,49700.0],["2025-10-21",181.9252,185.102,180.6288,184.1519,50800.0],["2025-10-22",183.954,184.3795,181.4997,183.7956,40000.0],["2025-10-23",184.2608,187.1505,184.2608,186.1708,32300.0],["2025-10-24",186.7448,188.9616,184.1519,186.3093,63700.0],["2025-10-27",186.8042,186.8932,182.0638,183.2514,86600.0],["2025-10-28",182.3706,184.4389,179.3621,180.9455,64700.0],["2025-10-29",179.9658,182.5784,174.3149,176.3536,49500.0],["2025-10-30",182.806,190.3767,175.0769,182.7862,119400.0],["2025-10-31",183.5185,189.585,180.6288,188.5162,135000.0],["2025-11-03",188.0313,194.2264,186.2896,189.4366,87800.0],["2025-11-04",189.3277,190.1194,186.2994,186.339,95700.0],["2025-11-05",186.339,192.9795,185.9432,187.9719,126000.0],["2025-11-06",186.3984,186.3984,180.7377,181.2325,68600.0],["2025-11-07",181.0345,183.6274,176.9474,178.4813,65800.0],["2025-11-10",178.7782,183.9441,176.0963,182.5982,112000.0],["2025-11-11",181.7966,184.2905,180.4804,181.1236,72000.0],["2025-11-12",180.9752,185.1515,177.4224,177.7885,69100.0],["2025-11-13",176.4921,183.3305,176.4921,179.5402,89100.0],["2025-11-14",178.5308,179.4412,176.403,179.085,55600.0],["2025-11-17",179.8866,179.8866,170.9897,170.9897,56900.0],["2025-11-18",170.1386,174.4931,168.0505,169.9308,81400.0],["2025-11-19",169.9308,174.1269,169.2183,171.4845,88000.0],["2025-11-20",174.4832,174.8097,170.5048,171.92,88300.0],["2025-11-21",171.6429,178.7386,171.5439,175.8092,101800.0],["2025-11-24",175.1264,176.1556,171.8507,173.0086,56100.0],["2025-11-25",172.0554,177.4666,172.0554,176.1759,70800.0],["2025-11-26",175.183,177.3475,173.8823,176.0964,68600.0],["2025-11-28",175.0539,176.5929,174.9944,175.0837,49300.0],["2025-12-01",174.4284,178.9758,173.9022,177.278,57200.0],["2025-12-02",178.4694,184.7345,176.6326,181.8849,101200.0],["2025-12-03",181.3885,188.2592,177.5063,185.3302,115900.0],["2025-12-04",186.1046,188.3088,182.4707,186.4819,85800.0],["2025-12-05",185.499,189.5598,184.0593,187.9613,68200.0],["2025-12-08",188.0606,188.4478,184.7245,186.0649,96200.0],["2025-12-09",186.2536,189.5301,185.3103,188.8748,71000.0],["2025-12-10",188.2195,195.6759,187.7528,194.971,138600.0],["2025-12-11",195.9837,200.0446,194.7526,199.5879,99400.0],["2025-12-12",199.4489,203.9664,197.8305,198.7439,118600.0],["2025-12-15",200.4715,200.6602,195.3483,197.7709,77600.0],["2025-12-16",197.4036,202.4871,197.4036,200.7495,100000.0],["2025-12-17",200.134,206.5976,197.5028,205.1976,149000.0],["2025-12-18",206.5281,208.3848,204.1551,207.1039,127400.0],["2025-12-19",206.0813,207.3422,203.7877,207.3125,130600.0],["2025-12-22",207.5011,213.4981,207.5011,210.0528,85500.0],["2025-12-23",210.0528,211.9889,207.0642,207.8685,146200.0],["2025-12-24",207.0642,207.3621,204.6118,206.7664,40000.0],["2025-12-26",207.1834,207.2628,203.4502,204.7707,104500.0],["2025-12-29",204.7806,207.0146,203.8374,206.3692,45600.0],["2025-12-30",205.5352,207.6302,202.9339,203.0629,129400.0],["2025-12-31",203.2417,205.1381,197.4234,199.2702,126300.0],["2026-01-02",198.8631,200.7694,195.8547,199.0914,160400.0],["2026-01-05",200.1737,213.1605,199.8659,211.4825,130700.0],["2026-01-06",209.6457,214.5207,206.3891,213.4782,134600.0],["2026-01-07",213.4782,217.5887,210.7379,213.0215,140200.0],["2026-01-08",211.9889,215.7916,210.3308,214.2427,133900.0],["2026-01-09",214.5009,218.3532,212.7733,214.9675,98400.0],["2026-01-12",214.8186,223.5559,214.4314,221.7389,94100.0],["2026-01-13",222.9602,225.6707,217.4398,218.7305,142600.0],["2026-01-14",219.3759,220.4283,211.562,213.7165,126700.0],["2026-01-15",213.1406,220.2397,213.1406,215.742,128300.0],["2026-01-16",216.2682,216.2682,206.8061,209.2386,93300.0],["2026-01-20",205.9621,213.8158,205.9621,207.4217,103000.0],["2026-01-21",209.05,213.8952,207.8089,212.118,179200.0],["2026-01-22",212.6045,215.3547,211.2442,214.3519,91300.0],["2026-01-23",212.952,218.4327,207.1933,207.5607,75800.0],["2026-01-26",207.5309,211.3137,204.9494,205.7437,138200.0],["2026-01-27",205.7437,206.5479,187.7826,191.6151,172000.0],["2026-01-28",192.747,193.303,183.8011,185.4096,96500.0],["2026-01-29",185.6975,190.0364,174.2298,177.0794,205400.0],["2026-01-30",176.7716,188.1698,175.6397,187.5939,205000.0],["2026-02-02",187.8223,194.7824,186.9089,188.5074,77000.0],["2026-02-03",187.7032,188.9442,168.9775,176.9404,181500.0],["2026-02-04",177.2283,182.6395,171.7973,180.058,142300.0],["2026-02-05",180.058,187.5542,180.0382,181.9445,106000.0],["2026-02-06",184.1288,189.6393,180.753,183.6423,190000.0],["2026-02-09",182.7686,183.5728,174.3986,176.5035,112700.0],["2026-02-10",175.7191,178.2708,171.3902,172.6611,196600.0],["2026-02-11",173.0582,174.9646,158.7906,162.9309,152600.0],["2026-02-12",161.7097,164.1224,148.8917,151.3341,175200.0],["2026-02-13",152.049,157.5197,151.9795,154.1142,75000.0],["2026-02-17",153.5879,159.853,152.9029,157.9268,104100.0],["2026-02-18",158.0956,166.3662,156.5268,160.4785,110400.0],["2026-02-19",158.3835,163.5663,158.3835,163.4472,100100.0],["2026-02-20",163.0103,167.4485,161.1636,165.4131,198300.0],["2026-02-23",164.6585,166.535,157.6488,157.6885,139800.0],["2026-02-24",157.8672,161.0146,155.256,155.8418,126600.0],["2026-02-25",156.5765,160.8856,153.9653,159.1183,130100.0],["2026-02-26",165.9195,170.298,155.1964,166.2074,176900.0],["2026-02-27",162.5139,172.0852,157.9467,171.4299,349400.0],["2026-03-02",169.0768,192.2307,169.0768,178.9758,281000.0],["2026-03-03",176.4936,185.3401,176.4936,183.6026,277300.0],["2026-03-04",183.6026,189.8279,179.7502,181.5175,274800.0],["2026-03-05",180.0779,186.4521,178.4992,184.0692,102700.0],["2026-03-06",181.6566,183.1558,174.1008,176.2057,168400.0],["2026-03-09",173.793,176.0071,169.5236,171.9363,109100.0],["2026-03-10",170.5217,173.6298,163.977,171.0896,234100.0],["2026-03-11",171.0896,171.1892,162.6721,165.1027,169600.0],["2026-03-12",164.2659,169.7846,159.9924,162.9012,156300.0],["2026-03-13",163.0506,164.5149,153.9258,154.5434,190900.0],["2026-03-16",155.171,157.5219,152.7005,154.7427,149400.0],["2026-03-17",155.8584,158.9066,151.3657,155.0714,136300.0],["2026-03-18",153.4476,157.3327,150.9174,153.8461,129400.0],["2026-03-19",153.8461,161.9548,152.0132,160.4307,179100.0],["2026-03-20",160.8989,163.6283,157.1035,157.8108,241400.0],["2026-03-23",161.5066,164.0667,156.3763,157.243,242900.0],["2026-03-24",156.9242,158.7572,153.1588,157.3327,246400.0],["2026-03-25",159.2752,161.4468,153.089,155.9779,339900.0],["2026-03-26",154.7725,159.5342,154.2147,155.8783,382800.0],["2026-03-27",155.3304,156.3365,151.8737,152.571,197900.0],["2026-03-30",152.9795,157.6016,152.1726,156.9442,208400.0],["2026-03-31",157.8407,162.931,154.6231,161.2575,217900.0],["2026-04-01",161.2575,164.8437,158.0001,163.3694,147800.0],["2026-04-02",161.138,164.8437,159.9824,164.4651,189300.0],["2026-04-06",162.8215,164.6444,161.387,163.1602,140100.0],["2026-04-07",163.469,165.3218,161.0782,163.4391,161000.0],["2026-04-08",166.5272,169.9639,165.1824,166.2283,118800.0],["2026-04-09",164.6245,166.7065,161.1479,164.0667,191900.0],["2026-04-10",164.0667,164.0667,154.4737,159.6039,213600.0],["2026-04-13",160.4108,164.2559,159.3449,163.1701,128100.0],["2026-04-14",163.1701,167.7225,161.2077,162.0046,247500.0],["2026-04-15",162.7318,165.5011,159.3449,160.1219,238300.0],["2026-04-16",160.1219,164.8038,159.1556,161.377,150800.0],["2026-04-17",163.967,166.7364,155.8783,158.2292,237400.0],["2026-04-20",158.1495,158.9165,154.404,156.8445,185500.0],["2026-04-21",156.5059,160.62,154.8124,155.8285,164900.0],["2026-04-22",156.2469,156.5058,152.9197,154.0952,158500.0],["2026-04-23",153.1588,153.2684,149.0048,149.5128,138300.0],["2026-04-24",148.5864,150.2998,141.9819,150.0408,234700.0],["2026-04-27",149.4929,156.476,149.4929,150.8776,151900.0],["2026-04-28",152.5212,156.8744,152.5212,154.1649,183900.0],["2026-04-29",153.9258,155.2706,150.8477,153.9557,171400.0],["2026-04-30",154.653,157.8407,150.6883,156.8645,195600.0],["2026-05-01",157.0737,164.3655,157.0737,161.1878,146800.0],["2026-05-04",159.5939,165.013,159.5939,162.5924,92700.0],["2026-05-05",162.5924,164.485,160.3908,161.646,175000.0],["2026-05-06",162.433,162.5226,148.6561,152.053,210400.0],["2026-05-07",144.8309,150.7082,134.7,138.585,230800.0],["2026-05-08",140.4478,141.1252,133.9529,139.0433,122500.0],["2026-05-11",140.1191,146.2554,135.2778,145.837,266400.0],["2026-05-12",147.3412,150.9473,139.2624,140.1091,195200.0],["2026-05-13",139.2027,141.6133,131.6618,138.4954,166600.0],["2026-05-14",139.6111,143.6455,137.6885,138.4057,159000.0],["2026-05-15",139.0931,141.6034,136.7222,137.2203,156500.0],["2026-05-18",137.2203,144.6217,137.2203,144.3528,149500.0],["2026-05-19",144.3528,148.9351,143.4562,144.4325,160300.0],["2026-05-20",143.2371,148.1282,140.6371,147.4408,112700.0],["2026-05-21",145.4884,147.9688,142.6991,146.8232,145900.0],["2026-05-22",146.5144,148.696,146.0163,147.66,107900.0],["2026-05-26",147.35,148.7,145.21,145.5,130000.0],["2026-05-27",144.74,149.2,143.74,145.26,133500.0],["2026-05-28",145.26,148.42,142.86,148.35,144700.0],["2026-05-29",148.16,149.24,138.59,138.75,141500.0],["2026-06-01",137.44,148.16,136.7,146.74,232700.0],["2026-06-02",145.37,147.43,140.62,143.88,255300.0],["2026-06-03",143.88,144.11,134.12,141.55,214800.0],["2026-06-04",144.9,146.75,142.37,142.58,134500.0],["2026-06-05",143.78,148.22,143.45,145.71,91200.0],["2026-06-08",145.71,148.47,143.92,145.15,126600.0],["2026-06-09",149.14,149.14,145.15,148.44,101600.0],["2026-06-10",148.55,151.2,147.35,149.08,156900.0],["2026-06-11",148.73,153.9,144.61,147.68,189600.0],["2026-06-12",147.45,153.0,145.17,150.47,110000.0],["2026-06-15",149.52,154.24,146.05,147.75,158700.0],["2026-06-16",147.63,150.3,145.8,147.37,107700.0],["2026-06-17",146.23,150.39,144.94,147.31,178700.0],["2026-06-18",148.03,149.39,137.75,138.7,237200.0],["2026-06-22",137.46,140.81,133.96,140.28,143900.0],["2026-06-23",141.3,148.5,141.28,144.07,234700.0],["2026-06-24",144.07,148.2,144.07,144.37,195400.0],["2026-06-25",142.87,146.14,141.99,142.97,172400.0],["2026-06-26",143.12,151.47,143.12,146.14,430000.0],["2026-06-29",148.33,148.58,143.67,144.03,183400.0],["2026-06-30",144.03,145.77,139.32,142.3,196300.0],["2026-07-01",143.68,149.41,143.68,145.95,125300.0],["2026-07-02",146.3,149.38,145.12,146.79,221500.0],["2026-07-06",146.36,150.88,144.16,149.95,136772.308152],["2026-07-07",152.3,159.09,148.1,155.38,107623.712479],["2026-07-08",153.85,155.5,151.07,153.91,165461.555616],["2026-07-09",152.17,156.4,150.68,156.39,119001.482805],["2026-07-10",157.34,162.01,156.88,160.64,128438.237257],["2026-07-13",161.08,170.56,161.08,169.01,225270.814871],["2026-07-14",166.24,168.85,159.955,164.12,220972.206],["2026-07-15",166.33,170.385,164.42,168.39,110905.576231],["2026-07-16",170.62,177.35,170.47,176.88,166999.151111],["2026-07-17",176.35,179.62,170.23,171.46,149876.110045],["2026-07-20",169.4,173.1,166.75,171.48,155445.010785],["2026-07-21",168.3,170.74,164.15,167.5,157490.924345],["2026-07-22",167.76,169.815,166.33,168.51,121377.228824],["2026-07-23",165.98,168.185,163.985,167.32,119868.996783],["2026-07-24",150.13,172.75,150.13,169.77,170524.301133],["2026-07-27",170.46,174.91,167.295,173.66,101479.456446],["2026-07-28",178.03,183.02,174.6,179.98,174328.375882],["2026-07-29",182.34,194.39,179.93,190.04,147920.959603],["2026-07-30",186.98,186.98,181.47,183.95,214342.88039],["2026-07-31",182.21,185.55,177.38,179.03,166060.02337],["2026-08-03",181.96,186.1,179.53,180.23,136822.461448],["2026-08-04",178.26,181.53,176.5,180.85,149951.26217],["2026-08-05",182.15,182.15,175.72,176.6,147624.167574],["2026-08-06",181.4,182.3,170.57,176.46,265348.862853],["2026-08-07",174.31,176.75,168.66,169.31,231167.347304],["2026-08-10",169.02,174.34,164.955,170.24,70244.097471],["2026-08-11",168.25,171.77,167.585,168.73,105718.336571],["2026-08-12",166.06,170.9289,161.11,168.5,145335.366934],["2026-08-13",170.62,171.995,166.15,170.83,107012.353581],["2026-08-14",172,173.09,167.33,168.33,82517.795166],["2026-08-17",167.64,167.95,163.72,164.21,68192.662715],["2026-08-18",167.08,172.5325,166.5,168.17,94122.758421],["2026-08-19",170.3,176.36,167.7275,173.33,127397.874784],["2026-08-20",173.33,176.38,172.6,174.38,83861.984275],["2026-08-21",174.23,177.01,172.57,176.9,103195.056579],["2026-08-24",177.2,180,175.58,175.58,71208.188682],["2026-08-25",173.66,175.06,171.32,171.88,68075.129427],["2026-08-26",171.24,173.31,169.85,170.69,112661.153574],["2026-08-27",169.64,173.4,169.64,172.5,107260.333274],["2026-08-28",172.78,175.58,172.51,174.99,92954.368175],["2026-08-31",174.88,175,171.545,174.5,118819.215557],["2026-09-01",173.87,176.2,172.42,172.48,188876.059989],["2026-09-02",172.45,174.63,170.025,170.98,254922.365971],["2026-09-03",173.07,175.51,171.3,172.6,101771.521445],["2026-09-04",170.05,175.14,167.6175,170.91,103113.679785],["2026-09-08",168.91,170.88,164.5,168.06,128011.566496],["2026-09-09",167.56,168.08,164.145,165.52,82219.830194],["2026-09-10",166.3,167.635,162.615,163.46,81122.332241],["2026-09-11",164.86,165.99,161.4,161.88,165316.47694],["2026-09-14",166.75,169.88,165.11,165.98,129820.970429],["2026-09-15",164.35,168.92,161.86,164.99,87746.992294]]}