{"t":"CSV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-08-09",12.0138,14.1215,12.0138,13.9108,1601500.0],["1996-08-12",13.9108,14.1215,13.8054,13.9108,260900.0],["1996-08-13",13.9108,14.1215,13.8054,13.8054,162800.0],["1996-08-14",13.8054,14.0161,13.8054,13.8054,59500.0],["1996-08-15",14.0161,14.0161,13.8054,14.0161,62300.0],["1996-08-16",13.8054,14.0161,13.8054,13.8054,40600.0],["1996-08-19",13.8054,14.1215,13.8054,14.1215,381500.0],["1996-08-20",14.1215,14.5431,13.9108,14.5431,115000.0],["1996-08-21",14.5431,14.8592,14.3323,14.8592,167600.0],["1996-08-22",14.8592,15.07,14.6484,15.07,42400.0],["1996-08-23",14.8592,16.0184,14.8592,15.8077,80300.0],["1996-08-26",15.8077,16.44,15.5969,16.1238,117800.0],["1996-08-27",16.44,16.6508,16.2292,16.44,318700.0],["1996-08-28",16.6508,16.7561,16.0184,16.0184,202600.0],["1996-08-29",16.0184,16.2292,15.5969,15.5969,35600.0],["1996-08-30",15.9131,15.9131,15.2808,15.3861,127500.0],["1996-09-03",15.3861,15.3861,14.7538,14.9646,89900.0],["1996-09-04",15.1754,15.5969,14.9646,15.3861,64100.0],["1996-09-05",15.5969,15.5969,14.6484,14.8592,41800.0],["1996-09-06",14.8592,15.07,14.7538,14.9646,30200.0],["1996-09-09",14.7538,15.1754,14.7538,15.1754,50100.0],["1996-09-10",15.1754,15.5969,14.8592,15.2808,36400.0],["1996-09-11",15.4915,15.4915,15.07,15.1754,8200.0],["1996-09-12",15.07,15.7023,15.07,15.4915,42100.0],["1996-09-13",15.7023,15.9131,15.3861,15.8077,106400.0],["1996-09-16",15.5969,16.5454,15.5969,16.5454,71700.0],["1996-09-17",16.6508,17.7046,16.3346,17.4938,171300.0],["1996-09-18",18.1261,19.18,17.81,19.18,121600.0],["1996-09-19",18.9692,19.0746,18.1261,18.1261,275800.0],["1996-09-20",17.9154,17.9154,16.2292,16.44,289400.0],["1996-09-23",16.5454,16.5454,15.7023,16.0184,59900.0],["1996-09-24",16.0184,16.0184,15.7023,15.7023,134900.0],["1996-09-25",15.7023,16.1238,15.7023,16.0184,91600.0],["1996-09-26",16.1238,16.6508,15.9131,15.9131,85300.0],["1996-09-27",16.2292,16.2292,15.8077,16.0184,36800.0],["1996-09-30",16.2292,16.2292,15.8077,16.2292,254700.0],["1996-10-01",16.2292,16.5454,16.0184,16.2292,54000.0],["1996-10-02",16.2292,16.6508,16.2292,16.5454,10000.0],["1996-10-03",16.6507,16.6507,16.2292,16.2292,19300.0],["1996-10-04",16.6508,16.6508,16.2292,16.6508,45400.0],["1996-10-07",16.3346,17.1777,16.3346,17.1777,41500.0],["1996-10-08",17.1777,18.3369,17.1777,18.3369,61100.0],["1996-10-09",18.0207,18.3369,17.9154,18.3369,25700.0],["1996-10-10",18.5477,19.18,18.3369,18.4423,102500.0],["1996-10-11",18.4423,18.4423,18.1261,18.4423,30700.0],["1996-10-14",18.5477,18.8638,18.4423,18.7584,19100.0],["1996-10-15",18.653,18.8638,18.5477,18.653,13900.0],["1996-10-16",18.5477,18.7584,18.0207,18.1261,40200.0],["1996-10-17",18.2315,18.3369,17.9154,18.1261,201200.0],["1996-10-18",18.1261,18.5477,18.1261,18.5477,4600.0],["1996-10-21",18.7584,18.7584,18.3369,18.5477,54000.0],["1996-10-22",18.3369,18.6531,18.3369,18.3369,58900.0],["1996-10-23",18.653,18.653,18.3369,18.653,43400.0],["1996-10-24",18.6531,19.0746,18.4423,18.9692,107500.0],["1996-10-25",19.18,19.6015,19.18,19.4961,328500.0],["1996-10-28",19.6015,19.6015,19.18,19.6015,210800.0],["1996-10-29",19.18,19.6015,19.18,19.18,11900.0],["1996-10-30",19.18,19.8123,19.18,19.6015,36300.0],["1996-10-31",19.3907,19.3907,18.9692,19.0746,38700.0],["1996-11-01",19.2854,19.2854,18.8638,18.9692,10100.0],["1996-11-04",19.18,19.18,18.2315,18.2315,32200.0],["1996-11-05",18.6531,18.6531,17.4938,17.5992,87300.0],["1996-11-06",16.7561,17.0723,16.6508,16.7561,144800.0],["1996-11-07",16.8615,17.0723,16.6507,17.0723,34700.0],["1996-11-08",17.1777,17.1777,16.8615,16.8615,54000.0],["1996-11-11",16.8615,17.1777,16.8615,17.1777,105800.0],["1996-11-12",16.8615,17.1777,16.8615,16.8615,3400.0],["1996-11-13",17.1777,17.1777,16.44,16.8615,178700.0],["1996-11-14",16.44,16.8615,16.44,16.6508,5700.0],["1996-11-15",16.8615,16.8615,16.44,16.6508,8900.0],["1996-11-18",16.44,16.6508,16.44,16.6508,4100.0],["1996-11-19",16.44,16.8615,16.44,16.8615,147100.0],["1996-11-20",16.5454,16.8615,16.5454,16.8615,1500.0],["1996-11-21",16.8615,16.8615,16.2292,16.44,27100.0],["1996-11-22",16.5454,16.5454,16.1238,16.2292,139000.0],["1996-11-25",16.5454,16.5454,16.2292,16.5454,7000.0],["1996-11-26",16.2292,16.5454,16.2292,16.5454,10100.0],["1996-11-27",16.5454,16.5454,16.2292,16.2292,53300.0],["1996-11-29",16.2292,16.2292,16.2292,16.2292,1000.0],["1996-12-02",16.5454,16.5454,16.3346,16.3346,12700.0],["1996-12-03",16.5454,16.5454,16.1238,16.1238,31900.0],["1996-12-04",16.5454,16.5454,16.1238,16.1238,16300.0],["1996-12-05",16.5454,16.5454,16.1238,16.2292,22900.0],["1996-12-06",15.8077,16.2292,15.8077,16.2292,5100.0],["1996-12-09",16.2292,16.2292,15.9131,15.9131,11400.0],["1996-12-10",16.2292,16.2292,15.9131,16.2292,8600.0],["1996-12-11",15.8604,15.9131,15.7023,15.9131,13900.0],["1996-12-12",15.7023,15.9131,15.7023,15.9131,34200.0],["1996-12-13",15.9131,15.9131,15.8077,15.9131,4100.0],["1996-12-16",15.9131,15.9131,15.7023,15.8077,20600.0],["1996-12-17",15.4915,15.9131,15.4915,15.9131,10000.0],["1996-12-18",16.1238,16.1238,15.7023,16.0184,800.0],["1996-12-19",16.1238,16.44,16.1238,16.44,15000.0],["1996-12-20",16.6508,16.6508,16.44,16.6508,12500.0],["1996-12-23",16.3346,16.6508,16.3346,16.6508,3600.0],["1996-12-24",16.3346,16.7561,16.3346,16.6508,6900.0],["1996-12-26",16.6508,17.3884,16.6508,17.2831,10600.0],["1996-12-27",17.2831,17.7046,17.2831,17.7046,5200.0],["1996-12-30",17.7046,17.9154,17.5992,17.9154,13400.0],["1996-12-31",17.9154,18.9692,17.9154,18.8638,24300.0],["1997-01-02",18.5477,19.6015,18.5477,19.3907,26000.0],["1997-01-03",19.3908,19.6015,19.18,19.6015,8200.0],["1997-01-06",20.0231,20.0231,19.6015,19.7069,22100.0],["1997-01-07",19.8123,19.8123,19.3907,19.3907,8100.0],["1997-01-08",19.2854,19.7069,18.6531,19.18,35800.0],["1997-01-09",19.6015,19.6015,19.18,19.6015,39500.0],["1997-01-10",19.6015,19.6015,19.2854,19.3907,5500.0],["1997-01-13",19.2854,19.7069,19.0746,19.2854,28100.0],["1997-01-14",18.9692,19.4961,18.9692,19.4961,12600.0],["1997-01-15",19.6015,20.7607,19.18,20.55,57600.0],["1997-01-16",20.9715,21.92,20.6554,21.7092,35900.0],["1997-01-17",21.4984,21.8146,21.2877,21.4984,17900.0],["1997-01-20",21.3931,21.3931,20.9715,21.0769,41200.0],["1997-01-21",21.2877,21.2877,20.9715,21.0769,47500.0],["1997-01-22",21.0769,21.2877,20.8661,20.9715,24700.0],["1997-01-23",20.8661,20.9188,20.8661,20.8661,500.0],["1997-01-24",21.0769,21.2877,20.8661,20.8661,22700.0],["1997-01-27",21.2877,21.2877,20.8661,21.2877,3300.0],["1997-01-28",21.2877,21.2877,21.2877,21.2877,300.0],["1997-01-29",20.8661,21.0769,20.6554,20.8661,53400.0],["1997-01-30",20.7607,20.8661,19.8123,20.1284,30900.0],["1997-01-31",20.0231,20.0231,19.7069,20.0231,28800.0],["1997-02-03",20.0231,20.0231,19.7069,20.0231,1500.0],["1997-02-04",19.6015,19.7069,19.18,19.18,12400.0],["1997-02-05",19.6015,19.6015,19.18,19.6015,3900.0],["1997-02-06",19.6015,19.6015,19.18,19.18,4100.0],["1997-02-07",19.18,19.18,18.7584,18.7584,19100.0],["1997-02-10",19.18,19.18,18.4423,18.4423,9700.0],["1997-02-11",18.4423,18.9692,15.3861,15.5969,651000.0],["1997-02-12",16.1238,16.8615,15.8077,16.3346,287400.0],["1997-02-13",16.5454,18.4423,16.5454,18.1261,64900.0],["1997-02-14",18.2315,18.2315,17.81,18.1261,9600.0],["1997-02-18",18.1261,18.9692,17.81,18.5477,31600.0],["1997-02-19",18.3369,18.4423,18.3369,18.3369,16400.0],["1997-02-20",18.3369,18.3369,18.0208,18.0208,10200.0],["1997-02-21",18.3369,18.3369,17.9154,17.9154,3100.0],["1997-02-24",18.0208,18.1261,18.0208,18.0208,4900.0],["1997-02-25",18.3369,18.4423,18.1261,18.4423,24900.0],["1997-02-26",18.4423,18.4423,18.1261,18.2315,3300.0],["1997-02-27",18.2315,18.2315,17.7046,17.7046,30500.0],["1997-02-28",17.4938,17.7046,17.3884,17.7046,800.0],["1997-03-03",17.7046,17.7046,17.0723,17.2831,12000.0],["1997-03-04",17.283,17.283,17.0723,17.0723,4600.0],["1997-03-05",17.2831,17.2831,16.8615,16.9669,6400.0],["1997-03-06",16.6507,17.2831,16.6507,16.8615,7000.0],["1997-03-07",16.9669,16.9669,16.6508,16.6508,9300.0],["1997-03-10",16.7561,16.8615,16.6508,16.6508,8300.0],["1997-03-11",16.8615,16.8615,16.6507,16.8615,5600.0],["1997-03-12",16.8615,16.8615,16.44,16.5454,19500.0],["1997-03-13",16.7561,16.7561,16.2292,16.2292,31400.0],["1997-03-14",16.2292,16.5454,16.1238,16.2292,5100.0],["1997-03-17",16.0184,16.3346,16.0184,16.3346,6500.0],["1997-03-18",16.2292,16.44,16.0184,16.2292,5200.0],["1997-03-19",16.0184,16.44,16.0184,16.0711,8500.0],["1997-03-20",16.0184,16.2292,16.0184,16.2292,1300.0],["1997-03-21",16.0184,16.44,16.0184,16.2292,12400.0],["1997-03-24",16.0184,16.44,16.0184,16.2292,1300.0],["1997-03-25",16.0184,16.0184,16.0184,16.0184,900.0],["1997-03-26",16.44,16.44,16.0184,16.44,12500.0],["1997-03-27",16.0184,16.44,16.0184,16.1238,2000.0],["1997-03-31",16.44,16.44,16.1238,16.1238,400.0],["1997-04-01",16.0184,16.44,16.0184,16.44,9700.0],["1997-04-02",16.44,16.44,15.7023,15.8077,29700.0],["1997-04-03",16.0184,16.0184,15.7023,16.0184,6100.0],["1997-04-04",16.0184,16.0184,15.7023,15.7023,15600.0],["1997-04-07",16.0184,16.0184,15.7023,15.8077,6500.0],["1997-04-08",15.5969,15.7023,15.3861,15.3861,8700.0],["1997-04-09",15.3861,15.8077,15.3861,15.4915,21700.0],["1997-04-10",15.9131,15.9131,15.4915,15.9131,900.0],["1997-04-11",15.9131,15.9131,15.4915,15.9131,19600.0],["1997-04-14",15.5969,15.9131,15.4915,15.9131,20300.0],["1997-04-15",15.7023,15.8077,15.5969,15.7023,40800.0],["1997-04-16",15.5969,16.0184,15.5969,15.5969,2200.0],["1997-04-17",15.7023,15.7023,15.5969,15.5969,1000.0],["1997-04-18",15.5969,16.0184,15.5969,15.5969,3000.0],["1997-04-21",15.5969,16.0184,15.5969,15.5969,2900.0],["1997-04-22",15.5969,15.5969,15.5969,15.5969,2600.0],["1997-04-23",15.5969,15.7023,15.3861,15.7023,22500.0],["1997-04-24",15.8077,15.8077,14.7538,14.8592,58800.0],["1997-04-25",14.7538,15.1754,14.7538,14.8592,17400.0],["1997-04-28",15.07,15.07,14.7538,14.7538,37800.0],["1997-04-29",15.07,15.07,14.7538,14.7538,14100.0],["1997-04-30",14.7538,14.7538,14.3323,14.3323,5800.0],["1997-05-01",14.7538,14.9646,14.6484,14.9646,36300.0],["1997-05-02",14.9646,15.07,14.7538,15.07,17700.0],["1997-05-05",14.7538,15.5969,14.7538,15.5969,65100.0],["1997-05-06",15.7023,16.44,15.3861,16.44,227000.0],["1997-05-07",16.8615,17.0723,16.44,16.8615,75600.0],["1997-05-08",16.8615,16.8615,16.1238,16.1238,5600.0],["1997-05-09",16.0184,16.5454,15.8604,16.0184,56400.0],["1997-05-12",15.8077,16.5454,15.7023,15.9131,45700.0],["1997-05-13",15.9131,16.2292,15.9131,16.1238,1400.0],["1997-05-14",16.0184,16.2292,16.0184,16.0184,2000.0],["1997-05-15",15.8077,15.9131,15.4388,15.4388,38700.0],["1997-05-16",15.8077,15.8077,15.1754,15.3861,44100.0],["1997-05-19",15.7023,15.7023,14.9251,15.1754,37000.0],["1997-05-20",14.9646,15.3861,14.9646,15.2808,94200.0],["1997-05-21",14.8592,15.3861,14.8592,15.3861,242900.0],["1997-05-22",15.3861,15.3861,14.9646,15.2808,15300.0],["1997-05-23",14.9646,15.3861,14.9646,14.9646,5600.0],["1997-05-27",14.9646,15.3861,14.9646,15.1754,6600.0],["1997-05-28",15.1754,15.1754,14.9646,14.9646,1600.0],["1997-05-29",15.2808,15.9131,14.8592,15.4915,39300.0],["1997-05-30",15.4915,15.4915,14.7538,15.07,10200.0],["1997-06-02",15.3861,15.3861,14.9646,15.3861,9200.0],["1997-06-03",15.3861,15.3861,14.9646,15.1754,10000.0],["1997-06-04",15.3861,15.5969,15.1754,15.5969,192300.0],["1997-06-05",15.5969,16.2292,15.3861,15.3861,144400.0],["1997-06-06",15.8077,16.44,15.3861,16.44,44000.0],["1997-06-09",16.6508,17.4938,16.0184,17.4938,17400.0],["1997-06-10",17.4938,17.7046,17.0723,17.0723,20000.0],["1997-06-11",17.0723,17.7046,17.0723,17.4938,7200.0],["1997-06-12",17.7046,17.7046,17.2831,17.2831,8700.0],["1997-06-13",17.2831,17.7046,17.2831,17.7046,13300.0],["1997-06-16",17.5992,18.3369,17.4938,17.9154,44600.0],["1997-06-17",17.9154,18.3369,17.9154,18.3369,9500.0],["1997-06-18",18.3369,18.3369,17.9154,17.9154,8900.0],["1997-06-19",18.3369,18.5477,17.9154,18.5477,10200.0],["1997-06-20",18.5477,19.18,17.9154,18.5477,34200.0],["1997-06-23",18.5477,18.9692,18.3369,18.5477,15900.0],["1997-06-24",18.5477,18.9692,18.3369,18.4423,9600.0],["1997-06-25",18.7584,18.7584,18.4423,18.5477,8600.0],["1997-06-26",18.2315,18.7584,18.2315,18.5477,3400.0],["1997-06-27",18.2315,18.7584,18.2315,18.7584,3900.0],["1997-06-30",18.3369,18.5477,17.9154,18.3369,42100.0],["1997-07-01",17.9154,18.5477,17.9154,17.9154,10100.0],["1997-07-02",18.3369,18.3369,17.9154,18.1261,5800.0],["1997-07-03",18.3369,18.3369,18.0207,18.1261,4100.0],["1997-07-07",18.0208,18.3369,17.9154,18.0208,34600.0],["1997-07-08",17.9154,18.8638,17.7046,18.8638,67800.0],["1997-07-09",18.7584,19.0746,18.5477,19.0746,10700.0],["1997-07-10",18.5477,19.18,18.5477,19.18,206300.0],["1997-07-11",19.18,19.18,18.5477,18.8638,9400.0],["1997-07-14",19.18,19.18,18.5477,18.5477,38000.0],["1997-07-15",19.18,19.18,17.2831,18.2315,81000.0],["1997-07-16",17.4938,18.1261,17.4938,17.9154,85900.0],["1997-07-17",18.1261,18.5477,17.9154,18.0208,13900.0],["1997-07-18",18.0208,18.5477,18.0208,18.5477,9200.0],["1997-07-21",18.5477,18.5477,17.4938,17.9154,64700.0],["1997-07-22",17.4938,17.9154,17.4938,17.7046,9800.0],["1997-07-23",17.9154,18.2315,17.4938,17.9154,131000.0],["1997-07-24",18.2315,18.2315,17.7046,17.7046,34700.0],["1997-07-25",17.4938,18.1261,17.4938,18.1261,16800.0],["1997-07-28",17.4938,18.1261,17.2831,17.3884,60500.0],["1997-07-29",17.5992,18.5477,17.5992,18.0208,107600.0],["1997-07-30",18.3369,18.3369,17.81,18.0208,26100.0],["1997-07-31",17.7046,18.5477,17.7046,18.2315,27000.0],["1997-08-01",18.2315,18.2315,17.9154,17.9154,3500.0],["1997-08-04",18.2315,18.5477,17.9154,17.9154,5800.0],["1997-08-05",18.0207,18.1261,17.9154,18.1261,22100.0],["1997-08-06",18.3369,18.7584,17.9154,18.5477,71900.0],["1997-08-07",18.3369,18.7584,18.3369,18.3369,4400.0],["1997-08-08",18.3369,18.7584,18.3369,18.7584,3000.0],["1997-08-11",18.7584,18.8638,18.1261,18.8638,7900.0],["1997-08-12",18.5477,18.6004,18.2315,18.5477,10400.0],["1997-08-13",18.5477,18.5477,18.1261,18.1261,19800.0],["1997-08-14",18.5477,18.5477,18.1261,18.2315,231900.0],["1997-08-15",18.1261,18.7584,18.1261,18.653,5100.0],["1997-08-18",18.3369,18.8638,18.3369,18.5477,22300.0],["1997-08-19",18.1261,18.5477,18.1261,18.5477,2500.0],["1997-08-20",18.1261,18.5477,18.1261,18.5477,1900.0],["1997-08-21",18.1261,18.5477,18.1261,18.5477,700.0],["1997-08-22",18.5477,18.5477,18.1261,18.5477,4500.0],["1997-08-25",18.5477,18.5477,18.5477,18.5477,1000.0],["1997-08-26",18.3369,18.5477,18.3369,18.4423,21400.0],["1997-08-27",18.1261,18.5477,18.1261,18.4423,1300.0],["1997-08-28",18.1261,18.3369,18.1261,18.1261,57900.0],["1997-08-29",18.1261,18.5477,18.1261,18.1261,2100.0],["1997-09-02",18.1261,18.1261,18.1261,18.1261,2600.0],["1997-09-03",18.1261,18.3369,18.1261,18.2315,16700.0],["1997-09-04",18.1261,18.3369,18.1261,18.1788,50500.0],["1997-09-05",18.3369,18.3369,18.1261,18.1261,13400.0],["1997-09-08",18.1261,18.5477,18.1261,18.5477,16600.0],["1997-09-09",18.1261,18.7584,18.1261,18.5477,9800.0],["1997-09-10",18.1261,18.653,18.1261,18.653,6200.0],["1997-09-11",18.3896,18.7057,18.3369,18.3369,6600.0],["1997-09-12",18.5213,18.7057,18.3369,18.3369,34800.0],["1997-09-15",18.2315,18.6531,18.2315,18.2315,152100.0],["1997-09-16",16.2292,16.6508,13.7,14.3323,441400.0],["1997-09-17",14.6484,14.6484,14.0161,14.1215,491800.0],["1997-09-18",14.3323,15.4915,14.1215,15.2281,403400.0],["1997-09-19",15.8077,15.8077,15.1754,15.5969,43200.0],["1997-09-22",15.3861,15.8077,15.3861,15.5969,63800.0],["1997-09-23",15.1754,15.4388,14.8592,14.9646,12700.0],["1997-09-24",15.2808,15.2808,14.8592,15.2808,7800.0],["1997-09-25",15.2807,15.2807,14.8592,14.8592,2400.0],["1997-09-26",15.2808,15.2808,14.7538,14.7538,13000.0],["1997-09-29",14.7538,15.3861,14.7538,14.7538,4300.0],["1997-09-30",14.7538,14.9646,14.7538,14.7538,21000.0],["1997-10-01",14.8065,14.8065,14.5431,14.7538,4800.0],["1997-10-02",14.7538,14.7538,14.5431,14.7011,6800.0],["1997-10-03",14.4377,14.7538,14.4377,14.6484,167700.0],["1997-10-06",14.4377,14.6485,14.3323,14.5431,57600.0],["1997-10-07",14.3323,14.7538,14.3323,14.5431,93700.0],["1997-10-08",14.6485,14.6485,14.3323,14.5431,177300.0],["1997-10-09",14.4377,15.1754,14.2269,14.6484,66300.0],["1997-10-10",14.5431,15.07,14.5431,14.6484,49800.0],["1997-10-13",14.7538,14.8592,14.5431,14.7011,9200.0],["1997-10-14",14.5431,14.5431,13.9108,14.0161,27300.0],["1997-10-15",14.5431,14.7538,13.9108,14.4377,13400.0],["1997-10-16",14.6484,14.7538,14.4904,14.4904,13600.0],["1997-10-17",14.4904,14.9646,14.3323,14.9646,5800.0],["1997-10-20",14.9646,15.07,14.6484,14.9646,11500.0],["1997-10-21",15.07,15.1754,14.9646,15.1754,4900.0],["1997-10-22",15.1754,15.1754,14.9646,14.9646,1300.0],["1997-10-23",15.07,15.07,14.8592,14.9646,3200.0],["1997-10-24",14.8592,14.9646,14.6484,14.7538,10100.0],["1997-10-27",14.9646,14.9646,14.3323,14.3323,13300.0],["1997-10-28",14.5431,14.5431,13.9108,14.5431,5900.0],["1997-10-29",14.9646,14.9646,14.3323,14.5431,18200.0],["1997-10-30",14.4377,14.5431,13.9108,13.9108,13300.0],["1997-10-31",14.4377,14.5431,13.9108,14.1215,10200.0],["1997-11-03",14.5431,14.5431,14.1215,14.4377,4700.0],["1997-11-04",14.2269,14.5431,14.2269,14.3323,3600.0],["1997-11-05",14.3323,14.5431,14.3323,14.5431,3200.0],["1997-11-06",14.3323,14.6484,14.3323,14.6484,8600.0],["1997-11-07",13.9108,14.6484,13.9108,14.6484,5800.0],["1997-11-10",14.7538,14.7538,14.3323,14.3323,3100.0],["1997-11-11",14.4377,14.4377,14.1215,14.1215,15700.0],["1997-11-12",14.5431,14.5431,14.1215,14.1215,2800.0],["1997-11-13",14.1215,14.2269,13.9108,14.0161,13300.0],["1997-11-14",14.3323,14.3323,13.9108,14.1215,6300.0],["1997-11-17",14.3323,14.3323,14.1215,14.3323,47400.0],["1997-11-18",14.4377,14.5431,14.1742,14.385,15300.0],["1997-11-19",14.5431,14.8592,14.1215,14.6484,25600.0],["1997-11-20",14.9646,16.0184,14.7538,15.755,45400.0],["1997-11-21",15.5969,16.3346,15.5969,16.2292,37400.0],["1997-11-24",15.8077,16.1238,15.5969,15.5969,4500.0],["1997-11-25",16.1238,16.1238,15.5969,16.1238,17600.0],["1997-11-26",15.5969,16.2292,15.5969,16.0184,29800.0],["1997-11-28",16.3346,16.5454,16.0184,16.44,10900.0],["1997-12-01",16.44,16.44,16.0184,16.3346,12600.0],["1997-12-02",16.1238,16.2292,16.0184,16.0184,38100.0],["1997-12-03",16.2292,16.2292,16.0184,16.0184,3300.0],["1997-12-04",16.0184,16.1238,15.8077,15.8077,10500.0],["1997-12-05",15.8077,15.9131,15.8077,15.8077,21500.0],["1997-12-08",15.5969,15.9658,15.5969,15.9131,25600.0],["1997-12-09",16.0184,16.0184,15.5969,15.9658,4100.0],["1997-12-10",15.5969,15.5969,15.5969,15.5969,3000.0],["1997-12-11",15.5969,15.7023,15.5969,15.5969,6900.0],["1997-12-12",15.5969,15.8077,15.5969,15.5969,42400.0],["1997-12-15",15.5969,15.6496,14.3323,14.8592,52700.0],["1997-12-16",14.8592,14.9646,14.3323,14.4377,18300.0],["1997-12-17",14.9646,14.9646,14.3323,14.5431,79900.0],["1997-12-18",15.07,15.07,14.4377,14.5431,17700.0],["1997-12-19",14.9646,14.9646,14.3323,14.5431,8400.0],["1997-12-22",15.1754,15.1754,14.3323,14.3323,35800.0],["1997-12-23",14.9646,14.9646,14.5431,14.5431,12000.0],["1997-12-24",14.8592,14.8592,14.8592,14.8592,100.0],["1997-12-26",14.5431,14.7538,14.5431,14.5431,1700.0],["1997-12-29",14.7538,14.8592,14.3323,14.3323,3300.0],["1997-12-30",14.3323,14.7538,14.3323,14.6484,46800.0],["1997-12-31",14.3323,16.0184,14.3323,16.0184,43200.0],["1998-01-02",16.0184,16.0184,15.5969,15.5969,9100.0],["1998-01-05",16.2292,16.2292,15.1754,15.1754,15300.0],["1998-01-06",14.5431,15.1754,14.5431,14.7538,4100.0],["1998-01-07",14.5431,14.6484,14.5431,14.6484,30600.0],["1998-01-08",14.9646,14.9646,14.5431,14.7538,2500.0],["1998-01-09",14.8592,14.8592,14.2269,14.2269,11900.0],["1998-01-12",13.4892,14.4377,13.4892,14.2796,17300.0],["1998-01-13",14.1215,14.5431,14.1215,14.5431,3000.0],["1998-01-14",14.1215,14.1215,14.0161,14.1215,8500.0],["1998-01-15",14.1742,14.5431,14.1215,14.1215,10100.0],["1998-01-16",14.5431,14.5431,13.9108,14.2796,110800.0],["1998-01-20",14.4377,14.9646,14.3323,14.7538,27100.0],["1998-01-21",14.9646,14.9646,14.5431,14.6484,7100.0],["1998-01-22",14.5431,14.7538,14.5431,14.7538,2200.0],["1998-01-23",14.3323,14.4377,14.3323,14.4377,1200.0],["1998-01-26",14.4377,14.9646,14.4377,14.4377,3700.0],["1998-01-27",14.5431,14.7011,14.4377,14.4377,18200.0],["1998-01-28",14.3323,14.4377,14.2269,14.3323,14400.0],["1998-01-29",14.4377,14.4377,14.3323,14.4377,11400.0],["1998-01-30",14.4904,14.6484,14.3323,14.3323,5200.0],["1998-02-02",14.6484,14.6484,14.3323,14.3323,2900.0],["1998-02-03",14.3323,14.6484,14.3323,14.4377,19300.0],["1998-02-04",14.5431,14.6484,14.4377,14.6484,4200.0],["1998-02-05",14.4377,14.7538,14.4377,14.4377,7300.0],["1998-02-06",14.5431,14.6484,14.4377,14.6484,20800.0],["1998-02-09",14.5431,15.07,14.5431,14.9646,19100.0],["1998-02-10",14.9646,16.5454,14.9646,16.0975,43600.0],["1998-02-11",16.1238,16.1238,15.7023,15.7023,27500.0],["1998-02-12",15.7023,16.44,15.5969,16.0184,32600.0],["1998-02-13",16.3346,16.6508,16.1238,16.44,38700.0],["1998-02-17",16.5454,16.6507,16.2292,16.2292,31600.0],["1998-02-18",16.2292,16.2819,15.9131,16.0184,21600.0],["1998-02-19",16.0184,16.3346,16.0184,16.3346,29100.0],["1998-02-20",16.3346,16.8615,16.2292,16.8615,17300.0],["1998-02-23",16.3346,16.3346,16.2292,16.3346,4600.0],["1998-02-24",16.2292,16.8615,16.2292,16.8615,17900.0],["1998-02-25",16.8615,16.8615,16.3346,16.4927,5100.0],["1998-02-26",16.3873,16.8615,16.3346,16.8615,20000.0],["1998-02-27",16.8615,16.8615,16.7561,16.7561,20600.0],["1998-03-02",16.6507,16.7561,16.2292,16.2292,8700.0],["1998-03-03",16.2292,16.3346,16.0184,16.0184,4800.0],["1998-03-04",16.0184,16.3346,15.8077,16.1238,43000.0],["1998-03-05",16.0184,16.6508,16.0184,16.6508,24900.0],["1998-03-06",16.6508,17.0723,16.5981,16.9669,53900.0],["1998-03-09",16.8615,18.5477,16.7561,18.4423,38700.0],["1998-03-10",17.9154,18.9692,17.9154,18.3369,68500.0],["1998-03-11",18.7584,18.9692,18.5477,18.9692,272100.0],["1998-03-12",19.0219,19.7069,18.5477,19.18,85500.0],["1998-03-13",19.7596,19.7596,19.18,19.2854,46600.0],["1998-03-16",19.3907,19.3907,18.9692,19.0746,27700.0],["1998-03-17",19.3907,19.3907,18.6531,19.2327,67600.0],["1998-03-18",19.18,19.18,18.9692,19.18,25000.0],["1998-03-19",19.18,19.18,19.0219,19.0746,87100.0],["1998-03-20",19.18,19.3907,18.5477,19.18,43100.0],["1998-03-23",19.18,19.6015,18.9692,19.2854,96000.0],["1998-03-24",19.0746,19.2854,18.8638,18.8638,21000.0],["1998-03-25",19.18,19.18,18.1261,18.1261,13100.0],["1998-03-26",17.9681,18.2315,17.9154,17.9154,73700.0],["1998-03-27",18.5477,19.8123,18.1261,19.3907,94300.0],["1998-03-30",20.0231,20.0231,19.4961,19.4961,26500.0],["1998-03-31",20.2338,20.2338,19.4961,20.2338,21700.0],["1998-04-01",20.2338,20.2338,19.3907,19.9177,36700.0],["1998-04-02",20.2338,20.2338,19.6015,20.1284,16800.0],["1998-04-03",19.7069,20.9715,19.7069,20.8661,85800.0],["1998-04-06",20.4446,21.0769,20.0231,20.0231,255900.0],["1998-04-07",20.0231,20.4446,20.0231,20.2338,70800.0],["1998-04-08",20.4446,20.4446,20.1811,20.2338,10200.0],["1998-04-09",20.2338,20.4446,20.0231,20.0757,134900.0],["1998-04-13",20.3392,20.4446,20.1284,20.1284,98400.0],["1998-04-14",20.1284,20.2338,20.0231,20.1811,69600.0],["1998-04-15",20.2338,20.2338,20.0231,20.2338,6700.0],["1998-04-16",20.2338,20.6554,20.2338,20.6554,25100.0],["1998-04-17",20.6554,21.92,20.6027,21.4984,34100.0],["1998-04-20",21.4984,21.8146,21.2877,21.4984,21600.0],["1998-04-21",21.6038,21.6038,21.0769,21.3931,8900.0],["1998-04-22",21.8146,21.8146,21.3931,21.3931,20700.0],["1998-04-23",21.0769,21.2877,21.0769,21.2877,8000.0],["1998-04-24",20.4446,21.0769,20.4446,20.9715,11600.0],["1998-04-27",20.3392,21.393,20.2338,21.1823,37500.0],["1998-04-28",21.4984,22.1307,20.6554,20.7607,67500.0],["1998-04-29",21.1823,21.1823,20.4446,20.6554,9800.0],["1998-04-30",20.55,20.55,19.7069,20.55,42100.0],["1998-05-01",19.9704,20.8661,19.9704,20.8661,5800.0],["1998-05-04",20.9715,20.9715,20.2338,20.2338,3300.0],["1998-05-05",20.3392,20.4446,19.3907,19.3907,30700.0],["1998-05-06",19.6015,19.8123,19.3907,19.7069,46100.0],["1998-05-07",19.3907,20.4446,19.3907,20.2338,13900.0],["1998-05-08",20.2338,20.55,20.2338,20.55,12900.0],["1998-05-11",20.6554,20.7607,20.6027,20.7607,2800.0],["1998-05-12",20.6027,20.6554,20.55,20.55,11400.0],["1998-05-13",20.55,20.6027,20.2338,20.3392,4300.0],["1998-05-14",20.1811,20.1811,20.0757,20.0757,3000.0],["1998-05-15",20.1811,20.2338,20.0757,20.0757,3900.0],["1998-05-18",20.0231,20.0231,19.8123,19.9177,2000.0],["1998-05-19",19.8123,19.865,19.18,19.18,8300.0],["1998-05-20",19.0219,19.0746,19.0219,19.0219,4500.0],["1998-05-21",19.1273,19.2327,19.0746,19.18,21300.0],["1998-05-22",17.7046,18.1788,17.7046,17.9154,784900.0],["1998-05-26",17.9154,18.4423,17.9154,18.0734,125500.0],["1998-05-27",17.9154,18.0207,17.9154,17.9154,56400.0],["1998-05-28",17.9681,18.2315,17.9681,18.1788,47900.0],["1998-05-29",18.2842,18.2842,18.0207,18.1261,36800.0],["1998-06-01",18.1261,18.1261,17.9154,17.9681,74400.0],["1998-06-02",17.9154,18.0207,17.9154,17.9681,17900.0],["1998-06-03",17.9681,18.1788,17.9154,18.0208,30700.0],["1998-06-04",18.0208,18.3896,18.0208,18.1788,51400.0],["1998-06-05",18.1261,18.3369,18.1261,18.2315,14100.0],["1998-06-08",18.1261,18.3369,18.1261,18.2315,23600.0],["1998-06-09",18.3369,18.3369,18.0208,18.2315,31100.0],["1998-06-10",18.2842,18.4423,18.1788,18.2315,38800.0],["1998-06-11",18.1788,18.2315,17.9154,17.9154,55600.0],["1998-06-12",17.9154,17.9681,17.81,17.8627,16000.0],["1998-06-15",17.7573,17.9681,17.7046,17.7046,63300.0],["1998-06-16",17.7046,18.1788,17.7046,17.9681,24300.0],["1998-06-17",17.9681,18.8638,17.9681,18.6004,36100.0],["1998-06-18",18.6004,19.18,18.6004,19.18,36400.0],["1998-06-19",19.4961,19.9177,19.0746,19.2854,43700.0],["1998-06-22",19.3907,19.6015,19.18,19.4961,19600.0],["1998-06-23",19.6542,19.9177,19.6542,19.9177,26200.0],["1998-06-24",19.9177,20.4446,19.9177,20.2865,26200.0],["1998-06-25",20.3392,20.6027,20.0758,20.6027,32500.0],["1998-06-26",20.6554,20.6554,20.3919,20.55,37200.0],["1998-06-29",20.6554,21.0769,20.6027,21.0769,46000.0],["1998-06-30",21.0769,21.3404,21.0769,21.1823,40100.0],["1998-07-01",21.1823,21.3404,21.0769,21.0769,28700.0],["1998-07-02",21.2877,21.4984,21.1823,21.3404,42900.0],["1998-07-06",21.4457,21.6565,21.4457,21.6038,57800.0],["1998-07-07",21.5511,22.0781,21.5511,21.9727,13200.0],["1998-07-08",22.1308,22.9738,22.1308,22.5523,55900.0],["1998-07-09",22.5523,22.7631,22.5523,22.605,15900.0],["1998-07-10",22.605,22.8684,22.5523,22.7104,46300.0],["1998-07-13",22.6577,22.9738,22.6577,22.6577,42100.0],["1998-07-14",22.6577,22.7631,22.605,22.605,87600.0],["1998-07-15",22.8157,22.8684,22.5523,22.7104,19500.0],["1998-07-16",22.605,22.7631,22.3415,22.4996,12900.0],["1998-07-17",22.4469,22.4469,20.9715,21.0242,31500.0],["1998-07-20",20.9715,20.9715,20.0231,20.0757,31800.0],["1998-07-21",20.2338,20.2338,19.865,19.865,12900.0],["1998-07-22",20.0757,20.0757,19.8123,19.865,14200.0],["1998-07-23",19.865,20.0231,19.8123,19.9177,9100.0],["1998-07-24",19.9177,20.3392,19.8123,20.3392,10000.0],["1998-07-27",20.2338,20.55,19.865,19.865,11200.0],["1998-07-28",19.6542,19.6542,18.9692,19.0746,10600.0],["1998-07-29",19.18,19.18,18.7057,18.7057,16000.0],["1998-07-30",18.8111,18.9692,18.4423,18.4423,19500.0],["1998-07-31",18.5477,18.653,18.495,18.653,11700.0],["1998-08-03",18.495,18.6004,18.4423,18.4423,7900.0],["1998-08-04",18.4423,18.495,18.4423,18.4423,3100.0],["1998-08-05",18.3369,18.5477,17.9681,18.1261,7600.0],["1998-08-06",18.1261,18.9165,18.0208,18.9165,11700.0],["1998-08-07",18.9165,19.7069,18.9165,19.6542,11900.0],["1998-08-10",19.7069,19.7596,19.3907,19.6542,3600.0],["1998-08-11",19.4961,19.4961,18.9165,19.2327,10800.0],["1998-08-12",19.0746,19.18,18.8638,18.8638,5500.0],["1998-08-13",18.8111,18.9692,18.7584,18.9692,5500.0],["1998-08-14",18.8638,19.0219,18.8638,19.0219,2000.0],["1998-08-17",18.8111,19.1273,18.6531,19.0746,8800.0],["1998-08-18",19.2854,19.6015,19.2854,19.6015,13500.0],["1998-08-19",19.4961,19.6015,19.18,19.18,18300.0],["1998-08-20",19.0746,19.0746,18.7584,18.7584,2800.0],["1998-08-21",18.6531,18.6531,18.5477,18.6004,1800.0],["1998-08-24",18.5477,18.6531,18.5477,18.5477,4800.0],["1998-08-25",18.5477,18.7584,18.1788,18.5477,11200.0],["1998-08-26",18.4423,18.4423,18.2315,18.2315,2700.0],["1998-08-27",18.1261,18.1261,17.8627,17.8627,10100.0],["1998-08-28",17.8627,17.8627,17.3358,17.3358,17600.0],["1998-08-31",17.3884,17.3884,16.5454,16.5454,11800.0],["1998-09-01",16.6508,16.7561,16.5454,16.6508,5300.0],["1998-09-02",16.5981,16.6508,16.5454,16.6508,7700.0],["1998-09-03",16.4927,16.7561,16.44,16.6508,7300.0],["1998-09-04",16.8615,17.2831,16.7561,17.2831,17800.0],["1998-09-08",17.3884,17.5992,16.7561,17.1777,11200.0],["1998-09-09",17.0723,17.3884,17.0196,17.2831,29000.0],["1998-09-10",17.0723,17.0723,16.7034,16.8615,12100.0],["1998-09-11",16.8615,17.7046,16.8615,17.5465,12100.0],["1998-09-14",17.5465,18.4423,17.5465,18.0208,6600.0],["1998-09-15",17.9154,17.9154,17.6519,17.6519,900.0],["1998-09-16",17.81,17.81,17.7046,17.7836,46200.0],["1998-09-17",17.7046,17.81,17.7046,17.81,51000.0],["1998-09-18",18.0207,18.1261,17.7573,18.1261,19200.0],["1998-09-21",18.0208,18.0734,17.6519,17.7046,4200.0],["1998-09-22",17.8627,18.7057,17.8627,18.7057,7900.0],["1998-09-23",19.18,19.7069,19.18,19.7069,17600.0],["1998-09-24",19.6542,19.6542,19.6542,19.6542,1100.0],["1998-09-25",19.7069,19.7069,19.6542,19.7069,22400.0],["1998-09-28",19.7069,19.8123,19.7069,19.7069,84100.0],["1998-09-29",19.7069,20.023,19.7069,19.865,11100.0],["1998-09-30",19.9177,20.8134,19.7596,20.8134,43000.0],["1998-10-01",20.6554,20.7607,20.55,20.7607,16000.0],["1998-10-02",20.7607,20.9715,20.0231,20.0231,121900.0],["1998-10-05",19.8123,19.8123,19.0746,19.0746,7200.0],["1998-10-06",19.1009,19.1009,18.7058,18.8638,23500.0],["1998-10-07",18.7584,18.7584,18.2315,18.2842,14100.0],["1998-10-08",18.1261,18.1261,16.7034,18.1261,55900.0],["1998-10-09",18.1261,18.1788,17.81,17.9154,13600.0],["1998-10-12",17.9154,17.9681,17.81,17.9154,55500.0],["1998-10-13",18.0208,18.7584,18.0208,18.7584,5800.0],["1998-10-14",18.6531,19.0746,18.4423,18.9692,29600.0],["1998-10-15",18.8638,19.3381,18.7584,19.3381,18100.0],["1998-10-16",19.2327,19.6015,19.18,19.2327,23600.0],["1998-10-19",19.3381,19.865,19.0746,19.7069,13100.0],["1998-10-20",19.865,19.865,19.7069,19.7069,18300.0],["1998-10-21",19.6542,19.6542,19.5488,19.6015,17700.0],["1998-10-22",19.6015,20.0757,19.6015,20.0757,8400.0],["1998-10-23",20.0757,20.0757,19.865,19.865,22200.0],["1998-10-26",19.9177,19.9177,19.5488,19.7069,43100.0],["1998-10-27",19.7069,19.7069,19.4961,19.4961,114700.0],["1998-10-28",19.4961,19.6015,19.4434,19.6015,6000.0],["1998-10-29",19.4434,19.6015,19.3907,19.3907,5800.0],["1998-10-30",19.6015,19.7069,19.5488,19.7069,4200.0],["1998-11-02",19.6542,19.8123,19.6542,19.7596,27500.0],["1998-11-03",19.6542,19.9177,19.5488,19.865,18500.0],["1998-11-04",19.8123,20.1284,19.8123,20.1284,39400.0],["1998-11-05",20.1811,20.7608,20.0758,20.6027,24000.0],["1998-11-06",20.8134,21.7619,20.8134,21.3404,102300.0],["1998-11-09",21.1296,21.4457,20.9715,21.0769,31900.0],["1998-11-10",21.0769,21.0769,20.8661,21.0242,16900.0],["1998-11-11",21.0769,21.0769,20.9188,20.9715,5500.0],["1998-11-12",20.9188,20.9715,20.8134,20.8134,2600.0],["1998-11-13",20.7081,20.8661,20.55,20.7607,6200.0],["1998-11-16",20.7607,21.1296,20.7607,21.1296,54700.0],["1998-11-17",21.1823,21.4457,21.0769,21.4457,46100.0],["1998-11-18",21.3931,21.4458,21.1823,21.2877,26500.0],["1998-11-19",21.2877,21.2877,21.1823,21.1823,20800.0],["1998-11-20",21.1823,21.2877,20.9715,21.0242,23800.0],["1998-11-23",21.1296,21.3931,20.9715,21.3931,10400.0],["1998-11-24",21.3931,21.6038,21.3931,21.6038,19900.0],["1998-11-25",21.7092,21.7092,21.4984,21.4984,12400.0],["1998-11-27",21.6038,21.6038,21.5511,21.5511,500.0],["1998-11-30",21.4984,21.4984,21.2877,21.3931,7000.0],["1998-12-01",21.2877,21.3404,21.1296,21.1296,26200.0],["1998-12-02",21.0242,21.0769,20.7081,20.8134,4900.0],["1998-12-03",20.7607,21.1296,20.7607,21.1296,7200.0],["1998-12-04",21.0769,21.1823,21.0769,21.1823,7200.0],["1998-12-07",21.1823,21.3931,21.1823,21.3931,6800.0],["1998-12-08",21.4457,21.4457,21.0769,21.1296,7500.0],["1998-12-09",20.9715,21.1823,20.9715,21.1823,7400.0],["1998-12-10",21.235,21.3404,21.1823,21.3404,5100.0],["1998-12-11",21.235,21.4457,21.1823,21.4457,12100.0],["1998-12-14",21.2877,21.4984,21.2877,21.4984,21100.0],["1998-12-15",21.3931,21.4984,21.3404,21.4984,9000.0],["1998-12-16",21.3931,21.3931,21.0769,21.1296,4200.0],["1998-12-17",21.1823,21.1823,20.7081,20.7081,8000.0],["1998-12-18",20.9188,20.9715,20.7607,20.9188,7200.0],["1998-12-21",20.9715,21.1296,20.9188,21.1296,22000.0],["1998-12-22",21.1823,21.4984,21.1823,21.4984,2200.0],["1998-12-23",21.393,21.6565,21.1823,21.6565,40200.0],["1998-12-24",21.7619,21.7619,21.6565,21.7619,2500.0],["1998-12-28",21.7619,21.8146,21.6038,21.7092,7600.0],["1998-12-29",21.6565,21.8673,21.6565,21.8673,800.0],["1998-12-30",21.92,22.8684,21.8673,22.8157,19500.0],["1998-12-31",23.1846,24.2384,23.1846,23.975,127400.0],["1999-01-04",23.6061,23.6061,23.1846,23.1846,24800.0],["1999-01-05",23.0792,23.0792,22.3415,22.4996,22100.0],["1999-01-06",22.4996,22.9738,22.4469,22.7631,36700.0],["1999-01-07",22.6577,22.6577,22.1307,22.3415,7000.0],["1999-01-08",22.3415,24.3965,22.2361,23.6061,35200.0],["1999-01-11",23.3954,24.66,22.4996,24.4492,26400.0],["1999-01-12",24.3438,24.3438,23.5534,23.6061,40500.0],["1999-01-13",23.3954,23.8169,23.29,23.29,21700.0],["1999-01-14",23.29,23.3954,23.0792,23.0792,5000.0],["1999-01-15",22.8684,23.0792,22.763,22.9738,3700.0],["1999-01-19",23.0792,23.4481,23.0265,23.0265,13200.0],["1999-01-20",22.9211,22.9738,22.7631,22.7631,9900.0],["1999-01-21",22.5523,22.6577,22.5523,22.5523,88500.0],["1999-01-22",22.4996,23.0792,22.4996,22.9738,14600.0],["1999-01-25",22.9738,23.29,22.9738,23.29,15500.0],["1999-01-26",23.0792,23.0792,21.0769,21.3931,100100.0],["1999-01-27",21.4984,21.7092,19.9177,19.9704,45300.0],["1999-01-28",19.6542,19.6542,18.8638,18.8638,14400.0],["1999-01-29",18.7584,18.8111,18.3369,18.4423,20500.0],["1999-02-01",18.2315,18.2315,17.9154,17.9154,14900.0],["1999-02-02",17.9154,17.9154,17.2304,17.2831,17700.0],["1999-02-03",17.2831,17.2831,16.7561,16.8615,17000.0],["1999-02-04",16.8615,16.8615,16.5981,16.8615,26500.0],["1999-02-05",16.9669,17.125,16.6508,16.6508,28200.0],["1999-02-08",16.1238,16.8615,16.1238,16.5454,25100.0],["1999-02-09",16.6508,17.0196,16.6508,16.9142,49400.0],["1999-02-10",17.0196,17.0196,16.6508,16.7561,25100.0],["1999-02-11",16.7034,16.9142,16.7034,16.7561,25800.0],["1999-02-12",16.7561,16.8088,16.3346,16.3346,6500.0],["1999-02-16",16.2292,16.2292,15.8077,15.8604,8300.0],["1999-02-17",15.7023,15.9657,15.4915,15.8604,123700.0],["1999-02-18",15.6496,15.8077,15.4388,15.5969,214200.0],["1999-02-19",15.7023,15.9658,15.4915,15.8077,10100.0],["1999-02-22",15.9658,16.2292,15.9658,16.0184,27200.0],["1999-02-23",16.1238,16.3346,16.0711,16.3346,21100.0],["1999-02-24",16.0184,16.0711,15.8077,16.0711,167300.0],["1999-02-25",16.0184,16.0184,15.3334,15.4388,10400.0],["1999-02-26",15.3334,15.5969,15.2807,15.4388,18200.0],["1999-03-01",15.3861,15.3861,15.1754,15.1754,12800.0],["1999-03-02",15.1227,15.1754,14.9646,14.9646,24700.0],["1999-03-03",15.0173,15.0173,14.7011,14.8065,21100.0],["1999-03-04",14.5957,14.5957,14.0688,14.0688,19800.0],["1999-03-05",14.1215,14.2269,13.5946,13.7,14800.0],["1999-03-08",13.6473,13.6473,13.2784,13.5419,22800.0],["1999-03-09",13.4365,13.4892,13.2258,13.2784,32500.0],["1999-03-10",13.1731,13.2258,13.015,13.2258,121100.0],["1999-03-11",13.1204,13.2258,13.0677,13.1731,7000.0],["1999-03-12",13.2258,13.2258,12.5934,12.6461,67200.0],["1999-03-15",12.6988,12.7515,12.4881,12.4881,18300.0],["1999-03-16",12.5934,12.5934,12.2246,12.2246,36000.0],["1999-03-17",12.2246,12.2246,12.0665,12.0665,10300.0],["1999-03-18",12.1192,12.1192,11.9611,12.0138,30400.0],["1999-03-19",12.1192,12.1192,12.0665,12.0665,20000.0],["1999-03-22",12.0665,12.0665,11.8031,11.9611,41200.0],["1999-03-23",12.0138,12.0138,11.6977,11.6977,56700.0],["1999-03-24",11.7504,11.7504,11.0654,11.1708,82300.0],["1999-03-25",11.2761,11.645,11.1708,11.5396,82500.0],["1999-03-26",11.5923,11.9611,11.5923,11.9084,282200.0],["1999-03-29",11.9084,12.0665,11.8031,12.0665,10600.0],["1999-03-30",12.2773,12.6461,12.1719,12.33,80400.0],["1999-03-31",12.33,12.7515,12.2246,12.7515,55700.0],["1999-04-01",12.8569,13.0677,12.8042,13.0677,50400.0],["1999-04-05",13.2784,13.4892,13.0677,13.0677,41500.0],["1999-04-06",13.1731,13.5946,13.1731,13.3311,4800.0],["1999-04-07",13.3311,13.7527,13.3311,13.7527,12200.0],["1999-04-08",13.7527,14.1215,13.5946,14.1215,8300.0],["1999-04-09",14.1215,14.8065,14.1215,14.8065,14000.0],["1999-04-12",14.8065,14.9119,14.7011,14.7538,9800.0],["1999-04-13",14.6484,14.6484,14.4377,14.4904,11000.0],["1999-04-14",14.4904,14.4904,14.385,14.4377,27700.0],["1999-04-15",14.3323,14.4904,14.3323,14.4904,19400.0],["1999-04-16",14.5431,14.5431,14.0161,14.3323,34000.0],["1999-04-19",14.3323,14.3323,14.1215,14.3323,13100.0],["1999-04-20",14.4377,14.4377,13.9108,13.9108,121200.0],["1999-04-21",13.8054,14.4377,13.4892,14.3323,43300.0],["1999-04-22",14.7538,16.0184,14.7538,16.0184,160800.0],["1999-04-23",16.1238,18.9165,16.0184,17.7046,206100.0],["1999-04-26",17.5465,19.3908,17.2831,18.495,37500.0],["1999-04-27",18.3369,18.3369,16.3346,17.3884,59100.0],["1999-04-28",17.2304,17.2304,16.4927,16.5454,11800.0],["1999-04-29",16.44,16.7034,15.9131,16.0184,15400.0],["1999-04-30",16.1238,16.3873,16.0711,16.1765,5900.0],["1999-05-03",16.1238,16.1765,15.5969,16.0184,22500.0],["1999-05-04",16.0184,16.1238,15.7023,15.9131,13900.0],["1999-05-05",16.0184,16.0184,15.3334,15.4915,15400.0],["1999-05-06",15.5969,15.5969,14.9646,15.1227,41400.0],["1999-05-07",14.9646,15.2281,14.9646,15.2281,16700.0],["1999-05-10",15.3334,15.3334,15.1754,15.2808,18700.0],["1999-05-11",15.2808,15.2808,15.1754,15.2281,15300.0],["1999-05-12",15.3861,15.3861,15.1754,15.2808,33000.0],["1999-05-13",15.1754,15.1754,14.9646,15.07,54800.0],["1999-05-14",15.1227,15.3861,15.07,15.3335,14400.0],["1999-05-17",15.2808,15.3861,15.2281,15.2281,29500.0],["1999-05-18",15.3334,15.5442,15.1754,15.1754,21700.0],["1999-05-19",15.2281,15.5442,15.1754,15.4915,6600.0],["1999-05-20",15.5442,15.5969,15.2808,15.2808,81000.0],["1999-05-21",15.1754,15.1754,15.07,15.07,8400.0],["1999-05-24",15.1227,15.1227,14.7538,14.7538,42700.0],["1999-05-25",14.7011,14.7011,14.4377,14.4904,12500.0],["1999-05-26",14.6484,15.2281,14.5958,15.1754,89300.0],["1999-05-27",15.07,15.1754,13.7,14.1215,327200.0],["1999-05-28",14.1215,14.4377,13.8054,14.385,591900.0],["1999-06-01",14.4904,14.4904,14.1215,14.3323,51300.0],["1999-06-02",14.2269,14.2269,13.8054,14.2269,155900.0],["1999-06-03",14.1742,14.2796,14.1742,14.2796,24700.0],["1999-06-04",14.1742,14.6484,14.1215,14.6484,156700.0],["1999-06-07",14.7538,14.8592,14.6484,14.8592,53200.0],["1999-06-08",14.8592,14.9646,14.8065,14.8592,32900.0],["1999-06-09",14.9646,15.0173,14.8065,15.0173,93500.0],["1999-06-10",14.9646,15.1227,14.9646,15.1227,52500.0],["1999-06-11",15.1227,15.2281,15.0173,15.2281,89200.0],["1999-06-14",15.2808,16.0184,15.2808,15.9658,189200.0],["1999-06-15",15.9131,16.0184,15.3861,15.9131,21400.0],["1999-06-16",15.8604,15.8604,15.5969,15.755,6200.0],["1999-06-17",15.755,15.9131,15.755,15.8604,61200.0],["1999-06-18",15.755,16.0184,15.6496,15.9658,96200.0],["1999-06-21",15.9658,16.0711,15.9658,16.0184,18900.0],["1999-06-22",16.0184,16.2292,15.913,16.1765,21800.0],["1999-06-23",16.1238,16.1238,15.4915,15.4915,31700.0],["1999-06-24",15.3861,15.4915,14.7538,14.9646,84100.0],["1999-06-25",15.07,15.2281,14.9646,15.07,13400.0],["1999-06-28",15.0173,15.0173,14.9119,14.9646,3900.0],["1999-06-29",14.9646,15.7023,14.9646,15.5442,94000.0],["1999-06-30",15.5442,15.8077,15.3861,15.755,40600.0],["1999-07-01",15.755,15.755,15.4388,15.5969,6000.0],["1999-07-02",15.7023,15.755,15.5969,15.6496,30800.0],["1999-07-06",15.7023,15.755,15.5969,15.6496,5500.0],["1999-07-07",15.6496,15.7023,15.6496,15.7023,5700.0],["1999-07-08",15.7023,15.8604,15.7023,15.8077,7700.0],["1999-07-09",15.8077,15.8077,15.7023,15.8077,12000.0],["1999-07-12",15.8077,15.8077,15.6496,15.755,1800.0],["1999-07-13",15.7023,15.8077,15.6496,15.8077,29300.0],["1999-07-14",15.8077,15.9658,15.8077,15.9658,45800.0],["1999-07-15",15.8604,16.0184,15.8604,16.0184,8900.0],["1999-07-16",15.9657,15.9657,15.8077,15.8604,10400.0],["1999-07-19",15.9131,16.0184,15.8077,15.9131,32200.0],["1999-07-20",15.8604,15.9131,15.6496,15.6496,48300.0],["1999-07-21",15.2808,15.3335,14.9646,15.3335,58400.0],["1999-07-22",15.3334,15.3334,14.9646,15.07,4600.0],["1999-07-23",15.1227,15.1227,14.5431,14.5431,176600.0],["1999-07-26",14.6485,14.6485,14.3323,14.5431,5400.0],["1999-07-27",14.6484,14.9646,14.2269,14.9119,58700.0],["1999-07-28",14.7538,14.7538,14.5431,14.6484,27400.0],["1999-07-29",14.4904,14.4904,14.1742,14.1742,224100.0],["1999-07-30",14.0161,14.1215,13.9108,13.9108,170200.0],["1999-08-02",13.9108,13.9108,13.8581,13.8581,17300.0],["1999-08-03",13.8581,13.8581,13.3311,13.4365,20700.0],["1999-08-04",13.3838,13.3838,12.9623,12.9623,14300.0],["1999-08-05",12.9623,12.9623,12.6461,12.6461,192600.0],["1999-08-06",12.7515,12.7515,12.6461,12.6461,89300.0],["1999-08-09",12.6461,12.6461,12.2246,12.2773,36200.0],["1999-08-10",12.2773,12.33,12.1719,12.2246,70800.0],["1999-08-11",12.2246,12.2246,12.1192,12.2246,119600.0],["1999-08-12",12.2246,12.6461,12.2246,12.6461,42200.0],["1999-08-13",12.2246,12.2246,8.8523,9.6427,1111300.0],["1999-08-16",9.7481,9.9588,9.1685,9.3792,93000.0],["1999-08-17",9.2738,9.6954,8.7469,9.3792,858000.0],["1999-08-18",9.4846,9.4846,9.1158,9.1158,90500.0],["1999-08-19",9.1684,9.1684,9.0104,9.1684,18900.0],["1999-08-20",9.1158,9.1158,8.7469,8.8523,72000.0],["1999-08-23",8.9577,8.9577,8.5361,8.5888,68900.0],["1999-08-24",8.5888,8.7996,8.5361,8.6415,79200.0],["1999-08-25",8.9577,9.0631,8.8523,8.8523,244100.0],["1999-08-26",8.8523,9.8008,8.8523,9.6427,104800.0],["1999-08-27",9.2211,9.59,9.2211,9.59,100700.0],["1999-08-30",9.4846,9.4846,9.3265,9.3792,8700.0],["1999-08-31",9.4319,9.59,9.2211,9.4319,114100.0],["1999-09-01",9.3792,9.3792,9.3265,9.3265,5100.0],["1999-09-02",9.3265,9.4846,9.3265,9.3792,17500.0],["1999-09-03",9.4846,9.4846,9.3792,9.4846,438900.0],["1999-09-07",9.59,9.6427,9.4846,9.4846,16400.0],["1999-09-08",9.4846,9.4846,9.3792,9.4846,8400.0],["1999-09-09",9.3792,9.4846,9.3792,9.4319,4300.0],["1999-09-10",9.3265,9.3792,9.1685,9.2738,21800.0],["1999-09-13",9.2738,9.4846,9.2738,9.2738,20200.0],["1999-09-14",9.0631,9.2738,8.9577,8.9577,36600.0],["1999-09-15",8.905,8.905,8.4308,8.5361,26500.0],["1999-09-16",8.4308,8.5361,8.0619,8.1673,49600.0],["1999-09-17",8.0092,8.2727,8.0092,8.1146,66400.0],["1999-09-20",8.0619,8.0619,6.9554,7.2715,305400.0],["1999-09-21",7.2188,7.2188,6.7973,6.7973,133400.0],["1999-09-22",6.85,6.9027,6.5338,6.9027,323200.0],["1999-09-23",6.7973,7.1135,6.7973,7.0081,24400.0],["1999-09-24",7.0608,7.0608,7.0081,7.0608,15600.0],["1999-09-27",7.0608,7.3769,7.0608,7.1661,22100.0],["1999-09-28",7.2715,7.2715,7.0608,7.1135,24300.0],["1999-09-29",7.0608,7.1661,7.0608,7.1135,10000.0],["1999-09-30",7.0081,7.1135,6.9554,7.1135,15800.0],["1999-10-01",7.0608,7.0608,6.1123,6.7973,114400.0],["1999-10-04",6.9027,6.9027,6.6392,6.6919,21500.0],["1999-10-05",6.7446,6.85,6.7446,6.7973,13400.0],["1999-10-06",6.7446,6.9027,6.7446,6.85,9500.0],["1999-10-07",6.85,6.9027,6.7446,6.85,35100.0],["1999-10-08",6.85,6.9027,6.6919,6.7446,31700.0],["1999-10-11",6.85,6.85,6.6919,6.7446,40900.0],["1999-10-12",6.7446,6.7446,6.5338,6.5865,37900.0],["1999-10-13",6.5338,6.5338,6.4811,6.4811,63100.0],["1999-10-14",6.4811,6.5865,6.4285,6.4811,25200.0],["1999-10-15",6.4811,6.4811,6.3231,6.3231,33400.0],["1999-10-18",6.3758,6.5865,6.3231,6.3758,30700.0],["1999-10-19",6.4811,6.4811,6.3231,6.3758,11400.0],["1999-10-20",6.3231,6.3231,6.165,6.2177,148400.0],["1999-10-21",6.0069,6.0596,5.9015,5.9542,78400.0],["1999-10-22",5.9542,6.0069,5.9542,6.0069,33800.0],["1999-10-25",5.9542,6.0069,5.9015,5.9542,24800.0],["1999-10-26",5.9542,5.9542,5.6908,5.8488,173500.0],["1999-10-27",5.8488,5.9015,5.8488,5.9015,35000.0],["1999-10-28",5.7961,5.9015,5.7961,5.7961,42000.0],["1999-10-29",5.7435,5.7961,5.6908,5.7435,29200.0],["1999-11-01",5.6381,5.6908,5.5854,5.6908,30200.0],["1999-11-02",5.6908,5.6908,5.3746,5.3746,25700.0],["1999-11-03",5.4273,5.4273,4.7423,4.9004,170500.0],["1999-11-04",4.795,5.3746,4.795,5.2165,18600.0],["1999-11-05",5.3219,5.6908,5.3219,5.4273,79900.0],["1999-11-08",5.5327,5.5854,5.1111,5.1111,54200.0],["1999-11-09",5.2692,6.3231,5.2692,6.1123,77100.0],["1999-11-10",5.7961,5.8488,5.5854,5.6908,67200.0],["1999-11-11",5.7435,5.7961,5.6908,5.7961,21000.0],["1999-11-12",5.7961,5.8488,5.7435,5.7961,7400.0],["1999-11-15",5.6908,5.9015,5.6908,5.9015,23600.0],["1999-11-16",5.9015,6.0069,5.6908,5.7435,35500.0],["1999-11-17",5.6908,5.6908,5.0585,5.0585,133100.0],["1999-11-18",5.1111,5.1638,5.0058,5.0058,59100.0],["1999-11-19",5.0058,5.1111,4.9531,5.0585,32500.0],["1999-11-22",5.0585,5.0585,4.9004,4.9004,50900.0],["1999-11-23",4.9004,4.9004,4.2154,4.6369,98200.0],["1999-11-24",4.6369,4.7423,4.4261,4.4788,157600.0],["1999-11-26",4.5842,4.6369,4.5315,4.5842,41500.0],["1999-11-29",4.5842,4.5842,4.3735,4.4261,109900.0],["1999-11-30",4.5315,4.5842,4.3208,4.3208,67300.0],["1999-12-01",4.4261,4.4261,4.1627,4.2681,100600.0],["1999-12-02",4.2681,4.4788,4.2681,4.4261,36200.0],["1999-12-03",4.4262,4.4788,4.3208,4.3735,81600.0],["1999-12-06",4.3208,4.4262,4.3208,4.3208,97500.0],["1999-12-07",4.3735,4.4262,4.2681,4.3735,26600.0],["1999-12-08",4.2154,4.3208,4.1627,4.2154,78700.0],["1999-12-09",4.2154,4.4261,3.9519,4.1627,549300.0],["1999-12-10",4.0573,4.1627,3.9519,4.0046,65900.0],["1999-12-13",4.0046,4.1627,4.0046,4.0573,63600.0],["1999-12-14",4.0573,4.1627,3.9519,4.0046,47100.0],["1999-12-15",4.0573,4.4261,4.0046,4.2681,84100.0],["1999-12-16",4.2944,4.3735,4.11,4.2681,48800.0],["1999-12-17",4.11,4.2681,4.11,4.1627,38100.0],["1999-12-20",4.2154,4.4261,4.0573,4.11,61500.0],["1999-12-21",4.1627,4.1627,3.9519,3.9519,55300.0],["1999-12-22",3.9519,4.11,3.9519,4.11,36300.0],["1999-12-23",4.11,4.2154,3.9519,4.11,67600.0],["1999-12-27",4.11,4.11,3.8992,4.11,48800.0],["1999-12-28",4.0573,4.11,3.8992,4.0046,46800.0],["1999-12-29",4.0046,4.5315,3.9519,4.4788,84800.0],["1999-12-30",4.5315,4.5315,4.3208,4.4261,106200.0],["1999-12-31",4.4261,5.0585,4.4261,5.0058,53100.0],["2000-01-03",4.9004,4.9004,4.6369,4.7423,49600.0],["2000-01-04",4.7423,4.7423,4.3208,4.4261,123000.0],["2000-01-05",4.5842,4.5842,4.3735,4.3735,29800.0],["2000-01-06",4.3735,4.5315,4.2681,4.5315,162600.0],["2000-01-07",4.6369,4.6369,4.3735,4.4788,27400.0],["2000-01-10",4.2681,4.4788,4.2681,4.3735,20000.0],["2000-01-11",4.3208,4.3735,4.11,4.2681,44200.0],["2000-01-12",4.2681,4.3208,4.2154,4.2681,9200.0],["2000-01-13",4.3208,4.5842,4.2154,4.5315,24700.0],["2000-01-14",4.5842,4.5842,4.4261,4.4261,16700.0],["2000-01-18",4.5315,4.5315,4.3208,4.4788,34500.0],["2000-01-19",4.5315,4.5315,4.3208,4.3735,25400.0],["2000-01-20",4.4261,4.4788,4.2681,4.4788,25200.0],["2000-01-21",4.4788,4.5315,4.3208,4.4788,20700.0],["2000-01-24",4.4788,4.8477,4.4788,4.795,35900.0],["2000-01-25",4.8477,4.8477,4.6369,4.6369,14100.0],["2000-01-26",4.5842,4.8477,4.5315,4.7423,12100.0],["2000-01-27",4.6369,4.795,4.5842,4.5842,16700.0],["2000-01-28",4.6369,4.7423,4.4261,4.4261,15100.0],["2000-01-31",4.4261,5.2165,4.3208,5.0058,62600.0],["2000-02-01",4.5315,4.8477,4.5315,4.5842,45500.0],["2000-02-02",4.5842,4.795,4.5842,4.7423,18300.0],["2000-02-03",4.8477,4.9531,4.7423,4.8477,18700.0],["2000-02-04",4.6896,4.9004,4.6896,4.6896,16000.0],["2000-02-07",4.6896,4.7423,4.6369,4.6896,22000.0],["2000-02-08",4.5842,4.5842,4.3735,4.4261,72800.0],["2000-02-09",4.3735,4.4262,4.3208,4.3208,15200.0],["2000-02-10",4.4262,4.4262,4.3208,4.3735,3700.0],["2000-02-11",4.2154,4.4262,4.11,4.3735,31600.0],["2000-02-14",4.3735,4.3735,4.3208,4.3735,32500.0],["2000-02-15",4.3735,4.5842,4.3208,4.5842,13500.0],["2000-02-16",4.4788,4.5315,4.3208,4.4261,32600.0],["2000-02-17",4.3735,4.4788,4.2681,4.4788,31900.0],["2000-02-18",4.5315,4.5315,4.2154,4.2154,44700.0],["2000-02-22",4.2154,4.3208,4.0046,4.0046,15300.0],["2000-02-23",4.1627,4.2154,4.0046,4.0046,24100.0],["2000-02-24",3.8465,3.8465,3.6885,3.7938,36800.0],["2000-02-25",3.7938,3.8992,3.7411,3.7938,25900.0],["2000-02-28",3.8992,4.0046,3.8992,4.0046,19700.0],["2000-02-29",3.8992,3.8992,3.6358,3.6358,24700.0],["2000-03-01",3.5831,3.7411,3.5304,3.5831,35000.0],["2000-03-02",3.6885,3.6885,3.3723,3.5304,50100.0],["2000-03-03",3.5304,3.5831,3.425,3.5304,26700.0],["2000-03-06",3.425,3.6358,3.425,3.6358,12100.0],["2000-03-07",3.5304,3.5304,3.2669,3.2669,46800.0],["2000-03-08",3.3196,3.3723,3.2669,3.3723,18200.0],["2000-03-09",3.3723,3.5304,3.3723,3.425,16500.0],["2000-03-10",3.3723,3.5304,3.3723,3.4777,22000.0],["2000-03-13",3.5304,3.5304,3.4777,3.4777,7200.0],["2000-03-14",3.3723,3.5831,3.3196,3.5304,33500.0],["2000-03-15",3.5304,3.6885,3.3723,3.6885,75800.0],["2000-03-16",3.6358,3.7411,3.6358,3.7411,24000.0],["2000-03-17",3.6358,3.7938,3.6358,3.6358,38400.0],["2000-03-20",3.5304,4.2154,3.5304,4.1627,37100.0],["2000-03-21",4.2154,4.2681,4.1627,4.1627,16700.0],["2000-03-22",4.2681,4.3735,4.11,4.1627,68500.0],["2000-03-23",4.2681,4.2681,4.11,4.2154,24100.0],["2000-03-24",4.1627,4.2154,4.0046,4.0573,42200.0],["2000-03-27",4.0046,4.0046,3.6885,3.7938,30100.0],["2000-03-28",3.7938,3.7938,3.5831,3.6358,23700.0],["2000-03-29",3.6358,3.6885,3.5831,3.5831,23100.0],["2000-03-30",3.6885,3.6885,3.425,3.425,32300.0],["2000-03-31",3.425,3.5304,3.3723,3.425,28000.0],["2000-04-03",3.425,3.5304,3.2669,3.2669,73400.0],["2000-04-04",3.3196,3.3196,3.2142,3.2142,35900.0],["2000-04-05",3.2142,3.2669,3.1615,3.2142,73100.0],["2000-04-06",3.2142,3.2669,3.1088,3.1615,33100.0],["2000-04-07",3.2142,3.3723,3.1615,3.3723,79000.0],["2000-04-10",3.5304,3.5304,3.2142,3.2142,23500.0],["2000-04-11",3.2142,3.4777,3.0562,3.1088,85200.0],["2000-04-12",3.1615,3.2142,3.0562,3.1088,39600.0],["2000-04-13",3.2142,3.3723,3.1088,3.3723,28100.0],["2000-04-14",3.4777,3.8992,3.4777,3.7938,117600.0],["2000-04-17",3.4777,3.5304,3.3723,3.4777,47900.0],["2000-04-18",3.1088,3.3196,3.1088,3.2669,68200.0],["2000-04-19",3.3196,3.3723,3.1615,3.3723,94500.0],["2000-04-20",3.3196,3.425,3.2142,3.3723,28000.0],["2000-04-24",3.425,3.5304,3.3723,3.425,15400.0],["2000-04-25",3.5304,3.5304,3.2669,3.3196,27700.0],["2000-04-26",3.425,3.5304,3.3196,3.425,223800.0],["2000-04-27",3.425,3.425,3.2669,3.2669,38100.0],["2000-04-28",3.2669,3.425,3.2669,3.425,4600.0],["2000-05-01",3.3723,3.3723,3.2142,3.3196,35800.0],["2000-05-02",3.3723,3.425,3.1615,3.2142,70700.0],["2000-05-03",3.1615,3.3196,3.1615,3.1615,33800.0],["2000-05-04",3.1615,3.3723,3.1615,3.3196,19100.0],["2000-05-05",3.3723,3.3723,3.2142,3.2142,31300.0],["2000-05-08",3.3196,3.3196,3.1615,3.1615,35400.0],["2000-05-09",3.0562,3.2142,2.9508,3.1088,87900.0],["2000-05-10",3.0035,3.2669,2.9508,3.0035,55300.0],["2000-05-11",3.0562,3.0562,2.8981,2.9508,16200.0],["2000-05-12",2.9508,2.9508,2.74,2.7927,81600.0],["2000-05-15",2.8981,2.8981,2.7927,2.8981,50200.0],["2000-05-16",2.8981,2.8981,2.6346,2.6873,65000.0],["2000-05-17",2.6873,2.9508,2.6873,2.6873,42800.0],["2000-05-18",2.74,2.7927,2.6346,2.6346,30500.0],["2000-05-19",2.6346,2.6346,2.4238,2.5292,97200.0],["2000-05-22",2.4238,2.74,2.4238,2.5292,64900.0],["2000-05-23",2.5292,2.5819,2.4765,2.4765,35300.0],["2000-05-24",2.5292,2.5292,2.3185,2.3712,41500.0],["2000-05-25",2.4765,2.5292,2.3185,2.3185,53300.0],["2000-05-26",2.4765,2.5292,2.3712,2.5292,34000.0],["2000-05-30",2.6346,2.6346,2.4238,2.4765,11800.0],["2000-05-31",2.4765,2.5292,2.3185,2.4238,18800.0],["2000-06-01",2.3185,2.3185,2.2131,2.2131,210700.0],["2000-06-02",2.2658,2.3712,2.2658,2.2658,83000.0],["2000-06-05",2.3712,2.3712,2.2131,2.2658,11300.0],["2000-06-06",2.3185,2.4238,2.3185,2.4238,40600.0],["2000-06-07",2.4238,2.4238,2.3185,2.3185,12000.0],["2000-06-08",2.3712,2.6346,2.3712,2.5292,29900.0],["2000-06-09",2.5292,2.5292,2.4238,2.4238,21300.0],["2000-06-12",2.3712,2.4238,2.3185,2.4238,52700.0],["2000-06-13",2.3185,2.3712,2.3185,2.3185,3900.0],["2000-06-14",2.3185,2.5292,2.3185,2.4765,21900.0],["2000-06-15",2.5819,2.5819,2.3712,2.3712,26200.0],["2000-06-16",2.4238,2.4765,2.3185,2.3185,9100.0],["2000-06-19",2.3185,2.5292,2.3185,2.5292,15700.0],["2000-06-20",2.4765,2.5292,2.3712,2.4238,10500.0],["2000-06-21",2.3712,2.3712,2.3185,2.3712,10700.0],["2000-06-22",2.3712,2.4238,2.3185,2.4238,16300.0],["2000-06-23",2.4238,2.4238,2.3712,2.4238,12700.0],["2000-06-26",2.3185,2.4238,2.3185,2.3712,3900.0],["2000-06-27",2.4238,2.4238,2.3185,2.3185,18200.0],["2000-06-28",2.3185,2.3712,2.2658,2.3712,44200.0],["2000-06-29",2.3185,2.4238,2.2131,2.4238,84400.0],["2000-06-30",2.3712,2.8454,2.2131,2.74,156700.0],["2000-07-03",2.74,2.74,2.5292,2.5819,39800.0],["2000-07-05",2.5819,2.5819,2.3712,2.3712,44700.0],["2000-07-06",2.4765,2.5292,2.4238,2.4238,5000.0],["2000-07-07",2.4765,2.4765,2.3185,2.4238,46500.0],["2000-07-10",2.4238,2.4238,2.2658,2.3185,8700.0],["2000-07-11",2.3185,2.3712,2.2658,2.2658,32800.0],["2000-07-12",2.3712,2.3712,2.2131,2.2131,36100.0],["2000-07-13",2.2131,2.2658,2.1077,2.2131,51600.0],["2000-07-14",2.1077,2.1604,2.055,2.1077,74600.0],["2000-07-17",2.2131,2.2658,2.1077,2.1077,40400.0],["2000-07-18",2.1077,2.2131,2.1077,2.1604,49400.0],["2000-07-19",2.1077,2.3185,2.1077,2.2658,18500.0],["2000-07-20",2.2131,2.2658,2.1077,2.2658,23900.0],["2000-07-21",2.1077,2.1077,2.055,2.055,20300.0],["2000-07-24",2.2658,2.2658,2.1604,2.2131,26200.0],["2000-07-25",2.3185,2.3185,2.2131,2.2658,18900.0],["2000-07-26",2.2131,2.2658,2.1604,2.2131,22900.0],["2000-07-27",2.2131,2.2658,2.1604,2.2131,19200.0],["2000-07-28",2.1077,2.1604,2.055,2.1077,26300.0],["2000-07-31",2.0023,2.055,1.7915,1.7915,69800.0],["2000-08-01",1.8969,1.8969,1.6862,1.7388,89300.0],["2000-08-02",1.8969,1.8969,1.5808,1.6862,117700.0],["2000-08-03",1.6862,1.7388,1.6335,1.7388,91100.0],["2000-08-04",1.7388,1.7388,1.5808,1.6335,16600.0],["2000-08-07",1.7388,1.7388,1.3173,1.6862,74000.0],["2000-08-08",1.6862,1.7915,1.6862,1.7915,19000.0],["2000-08-09",1.6862,1.6862,1.5808,1.6335,10200.0],["2000-08-10",1.6862,1.6862,1.6335,1.6862,30200.0],["2000-08-11",1.6335,1.7388,1.6335,1.7388,12400.0],["2000-08-14",1.7388,1.7388,1.6862,1.6862,25100.0],["2000-08-15",1.7388,2.1077,1.7388,2.055,86600.0],["2000-08-16",2.055,2.6873,2.055,2.4238,182200.0],["2000-08-17",2.3712,2.5819,2.3185,2.5292,43800.0],["2000-08-18",2.4238,2.4765,2.3712,2.4765,9200.0],["2000-08-21",2.5292,2.6346,2.4765,2.4765,27600.0],["2000-08-22",2.5292,2.5819,2.3185,2.3712,57100.0],["2000-08-23",2.3185,2.3185,2.1077,2.2131,15200.0],["2000-08-24",2.3185,2.4238,2.3185,2.3712,19500.0],["2000-08-25",2.2131,2.3185,2.2131,2.2658,4600.0],["2000-08-28",2.2658,2.4765,2.2658,2.3712,13200.0],["2000-08-29",2.3185,2.4765,2.3185,2.3185,1500.0],["2000-08-30",2.3185,2.4238,2.2658,2.3185,5900.0],["2000-08-31",2.3185,2.4765,2.3185,2.4238,4500.0],["2000-09-01",2.4238,2.4238,2.1604,2.2658,22000.0],["2000-09-05",2.3712,2.3712,2.1077,2.1077,36900.0],["2000-09-06",2.1077,2.2131,2.055,2.055,5100.0],["2000-09-07",2.2131,2.3185,2.1077,2.1077,33000.0],["2000-09-08",2.1077,2.4765,2.1077,2.4238,68200.0],["2000-09-11",2.4765,2.4765,2.3185,2.3712,12400.0],["2000-09-12",2.2658,2.2658,2.2658,2.2658,2600.0],["2000-09-13",2.1604,2.2131,2.1077,2.1077,7900.0],["2000-09-14",2.1604,2.1604,2.055,2.1604,37600.0],["2000-09-15",2.1604,2.2131,2.1077,2.1604,24000.0],["2000-09-18",2.1077,2.2131,2.0023,2.1077,25200.0],["2000-09-19",2.1077,2.2131,2.1077,2.1077,5600.0],["2000-09-20",2.055,2.055,2.055,2.055,6600.0],["2000-09-21",2.055,2.1604,2.055,2.1077,7700.0],["2000-09-22",2.055,2.2658,2.0023,2.2131,11600.0],["2000-09-25",2.1077,2.1077,2.0023,2.0023,2800.0],["2000-09-26",2.1077,2.1077,2.0023,2.0023,2900.0],["2000-09-27",1.9496,2.1604,1.9496,2.1077,22800.0],["2000-09-28",2.0023,2.1604,2.0023,2.1604,1100.0],["2000-09-29",2.0023,2.1077,1.8969,1.9496,11600.0],["2000-10-02",1.9496,1.9496,1.7388,1.8969,24200.0],["2000-10-03",1.6862,1.8969,1.6862,1.7915,62400.0],["2000-10-04",1.7915,1.8969,1.7388,1.7915,37400.0],["2000-10-05",1.7388,1.7388,1.6335,1.6862,24000.0],["2000-10-06",1.7388,1.7388,1.6862,1.6862,14000.0],["2000-10-09",1.6335,1.7388,1.6335,1.7388,8800.0],["2000-10-10",1.6862,1.7388,1.6862,1.7388,2900.0],["2000-10-11",1.6335,1.7388,1.6335,1.6862,3800.0],["2000-10-12",1.7915,1.8442,1.7915,1.7915,5200.0],["2000-10-13",1.7388,1.7388,1.6862,1.6862,11000.0],["2000-10-16",1.6862,1.6862,1.6862,1.6862,3300.0],["2000-10-17",1.7388,1.7388,1.6862,1.6862,1300.0],["2000-10-18",1.6862,1.7388,1.6862,1.6862,4100.0],["2000-10-19",1.6862,1.6862,1.6862,1.6862,1100.0],["2000-10-20",1.6862,1.6862,1.6335,1.6335,14800.0],["2000-10-23",1.6335,1.6862,1.6335,1.6862,9700.0],["2000-10-24",1.6862,1.6862,1.6335,1.6335,10100.0],["2000-10-25",1.6335,1.6335,1.6335,1.6335,2900.0],["2000-10-26",1.7915,1.7915,1.5808,1.6335,8500.0],["2000-10-27",1.6335,1.6862,1.6335,1.6862,7800.0],["2000-10-30",1.6862,1.7388,1.6335,1.6862,24700.0],["2000-10-31",1.6862,1.6862,1.6862,1.6862,30600.0],["2000-11-01",1.6862,1.6862,1.5281,1.5808,37400.0],["2000-11-02",1.6862,1.6862,1.5808,1.6335,23800.0],["2000-11-03",1.6862,1.6862,1.6335,1.6335,41700.0],["2000-11-06",1.6862,1.6862,1.6335,1.6335,6900.0],["2000-11-07",1.6862,1.6862,1.6335,1.6862,16600.0],["2000-11-08",1.6862,1.8969,1.6335,1.6335,10700.0],["2000-11-09",1.6335,1.6335,1.2646,1.5808,1379700.0],["2000-11-10",1.4754,1.6335,1.4754,1.6335,22300.0],["2000-11-13",1.6335,1.6335,1.5808,1.6335,4700.0],["2000-11-14",1.6862,1.6862,1.37,1.4754,9800.0],["2000-11-15",1.37,1.5281,1.2646,1.4754,29200.0],["2000-11-16",1.37,1.37,1.2119,1.2119,49300.0],["2000-11-17",1.2646,1.5808,1.2646,1.4754,69300.0],["2000-11-20",1.4754,1.4754,1.37,1.4227,9700.0],["2000-11-21",1.4227,1.5281,1.37,1.4754,14100.0],["2000-11-22",1.4754,1.4754,1.37,1.4227,24900.0],["2000-11-24",1.4754,1.4754,1.4227,1.4227,2300.0],["2000-11-27",1.4754,1.4754,1.37,1.4754,32700.0],["2000-11-28",1.4227,1.4754,1.2646,1.3173,287000.0],["2000-11-29",1.3173,1.37,1.2119,1.2646,57000.0],["2000-11-30",1.2646,1.2646,1.2119,1.2646,41000.0],["2000-12-01",1.2646,1.3173,1.2119,1.2119,46400.0],["2000-12-04",1.2119,1.3173,1.2119,1.2646,20600.0],["2000-12-05",1.2646,1.3173,1.2119,1.2119,31100.0],["2000-12-06",1.2119,1.3173,1.2119,1.2646,17400.0],["2000-12-07",1.2646,1.3173,1.2646,1.2646,52200.0],["2000-12-08",1.2119,1.2646,1.2119,1.2646,37200.0],["2000-12-11",1.2646,1.2646,1.2119,1.2646,34200.0],["2000-12-12",1.2646,1.2646,1.2119,1.2119,24200.0],["2000-12-13",1.2119,1.2646,1.2119,1.2119,35800.0],["2000-12-14",1.2119,1.3173,1.2119,1.2119,48200.0],["2000-12-15",1.2119,1.2646,1.2119,1.2646,33500.0],["2000-12-18",1.2646,1.2646,1.2119,1.2119,16700.0],["2000-12-19",1.1592,1.2119,1.1065,1.1065,72300.0],["2000-12-20",1.1592,1.2119,1.1065,1.2119,30800.0],["2000-12-21",1.1592,1.1592,0.8958,1.0012,153600.0],["2000-12-22",1.0012,1.1065,0.9485,1.0012,87300.0],["2000-12-26",1.0012,1.2119,1.0012,1.2119,51000.0],["2000-12-27",1.1592,1.1592,0.9485,1.1592,145500.0],["2000-12-28",1.1065,1.2119,1.0012,1.2119,159600.0],["2000-12-29",1.1065,1.37,1.1065,1.3173,140800.0],["2001-01-02",1.2119,1.3173,1.1065,1.2119,26600.0],["2001-01-03",1.2119,1.2119,1.2119,1.2119,18300.0],["2001-01-04",1.1065,1.3173,1.1065,1.2646,17700.0],["2001-01-05",1.2646,1.4227,1.2646,1.4227,13000.0],["2001-01-08",1.4227,1.6862,1.4227,1.6862,60200.0],["2001-01-09",1.7388,1.8969,1.7388,1.8969,11200.0],["2001-01-10",1.9496,2.1077,1.9496,2.1077,21500.0],["2001-01-11",2.1604,2.1604,2.055,2.1604,17800.0],["2001-01-12",2.1077,2.1077,1.9496,2.0023,35400.0],["2001-01-16",2.055,2.1077,2.0023,2.0023,5300.0],["2001-01-17",1.9496,2.0023,1.9496,2.0023,2600.0],["2001-01-18",1.8969,2.1077,1.8969,2.0023,307000.0],["2001-01-19",1.9496,2.0023,1.9496,2.0023,246800.0],["2001-01-22",2.0023,2.1077,2.0023,2.0023,25200.0],["2001-01-23",2.055,2.1077,2.0023,2.055,7600.0],["2001-01-24",2.1077,2.1077,2.055,2.1077,9300.0],["2001-01-25",2.1077,2.2131,2.055,2.1077,16400.0],["2001-01-26",2.1077,2.1077,1.9496,2.0023,21200.0],["2001-01-29",1.9981,1.9981,1.8969,1.8969,31500.0],["2001-01-30",1.8969,1.9306,1.8716,1.8969,7800.0],["2001-01-31",1.8548,1.8969,1.8126,1.8126,19000.0],["2001-02-01",1.8126,1.8379,1.8042,1.8042,5000.0],["2001-02-02",1.8463,1.8716,1.8042,1.8716,1000.0],["2001-02-05",1.8126,1.8548,1.7705,1.8548,25200.0],["2001-02-06",1.9391,1.9391,1.8969,1.8969,9000.0],["2001-02-07",1.9138,1.9812,1.9054,1.9391,3400.0],["2001-02-08",1.9812,1.9812,1.9559,1.9559,8000.0],["2001-02-09",2.0993,2.1583,2.0655,2.1583,38300.0],["2001-02-12",2.192,2.3185,2.1498,2.2257,24300.0],["2001-02-13",2.2342,2.2342,2.0655,2.074,18400.0],["2001-02-14",2.1077,2.1077,2.0655,2.1077,15100.0],["2001-02-15",2.1077,2.2173,2.1077,2.1498,12300.0],["2001-02-16",2.1498,2.1498,2.0824,2.1498,4500.0],["2001-02-20",2.1498,2.192,2.1077,2.1077,12200.0],["2001-02-21",2.0824,2.192,2.0824,2.1077,47400.0],["2001-02-22",2.1077,2.192,2.0655,2.1077,16900.0],["2001-02-23",2.0655,2.192,2.0655,2.192,15000.0],["2001-02-26",2.192,2.2594,2.192,2.192,56200.0],["2001-02-27",2.192,2.2342,2.1498,2.1836,45400.0],["2001-02-28",2.1836,2.2763,2.1836,2.192,74400.0],["2001-03-01",2.2763,2.3185,2.2089,2.2089,43600.0],["2001-03-02",2.251,2.251,2.1246,2.1751,53400.0],["2001-03-05",2.2426,2.2426,2.1161,2.1246,9800.0],["2001-03-06",2.192,2.192,1.9138,2.1246,35900.0],["2001-03-07",2.1077,2.2342,2.1077,2.2342,5400.0],["2001-03-08",2.2342,2.74,2.2342,2.74,231500.0],["2001-03-09",2.74,2.9508,2.74,2.7569,69900.0],["2001-03-12",2.8412,2.9845,2.74,2.74,22600.0],["2001-03-13",2.74,2.9086,2.6978,2.7822,29200.0],["2001-03-14",2.8496,2.8496,2.74,2.799,4800.0],["2001-03-15",2.7822,2.8665,2.5545,2.5545,26600.0],["2001-03-16",2.5545,2.74,2.5039,2.7231,18900.0],["2001-03-19",2.7822,2.799,2.74,2.7653,4700.0],["2001-03-20",2.7822,2.7822,2.7316,2.7316,16300.0],["2001-03-21",2.6894,2.6894,2.6051,2.6135,10700.0],["2001-03-22",2.6135,2.6978,2.5292,2.5292,9500.0],["2001-03-23",2.5377,2.6051,2.5039,2.6051,8500.0],["2001-03-26",2.5714,2.5714,2.4955,2.4955,13300.0],["2001-03-27",2.5545,2.5545,2.4955,2.5039,19800.0],["2001-03-28",2.4534,2.4534,2.3859,2.4534,22500.0],["2001-03-29",2.4112,2.4871,2.4112,2.4281,131500.0],["2001-03-30",2.4955,2.6473,2.4871,2.5292,188300.0],["2001-04-02",2.5714,2.6051,2.4449,2.5714,48800.0],["2001-04-03",2.5967,2.5967,2.4871,2.5292,15900.0],["2001-04-04",2.5039,2.5714,2.4534,2.5545,5500.0],["2001-04-05",2.5292,2.5292,2.4702,2.5124,4200.0],["2001-04-06",2.4618,2.5377,2.4618,2.5292,11000.0],["2001-04-09",2.5798,2.7316,2.4618,2.5882,18600.0],["2001-04-10",2.5461,2.5461,2.5292,2.5292,4700.0],["2001-04-11",2.5292,2.5461,2.5292,2.5292,9300.0],["2001-04-12",2.5292,2.5292,2.5292,2.5292,400.0],["2001-04-16",2.5292,2.6304,2.5292,2.6304,8200.0],["2001-04-17",2.6304,2.6304,2.4871,2.4871,11600.0],["2001-04-18",2.5292,2.5545,2.4871,2.5292,34000.0],["2001-04-19",2.4871,2.5292,2.4028,2.4871,26200.0],["2001-04-20",2.5292,2.6557,2.5208,2.5377,101000.0],["2001-04-23",2.5714,2.6304,2.4786,2.4786,40800.0],["2001-04-24",2.4786,2.5208,2.4786,2.5124,9400.0],["2001-04-25",2.5545,2.5714,2.4955,2.5208,62800.0],["2001-04-26",2.5545,2.6051,2.5208,2.5292,104800.0],["2001-04-27",2.5292,2.5882,2.5292,2.5377,5000.0],["2001-04-30",2.5292,2.6135,2.4955,2.5292,70900.0],["2001-05-01",2.5292,2.7822,2.5292,2.7822,139900.0],["2001-05-02",2.7822,2.9339,2.7822,2.8496,61900.0],["2001-05-03",2.7822,2.9929,2.7822,2.917,175100.0],["2001-05-04",2.9423,3.0351,2.9423,3.0351,74500.0],["2001-05-07",2.9929,3.0351,2.8496,2.9508,12200.0],["2001-05-08",2.9086,3.1194,2.8665,3.1194,8000.0],["2001-05-09",3.1194,3.2037,3.0772,3.1278,44200.0],["2001-05-10",3.1194,3.777,3.1194,3.6421,223400.0],["2001-05-11",3.659,3.836,3.6421,3.8023,92400.0],["2001-05-14",3.8023,3.954,3.7938,3.9034,99000.0],["2001-05-15",4.2575,4.7212,4.1732,4.2491,310900.0],["2001-05-16",4.266,4.5442,4.0046,4.2997,116200.0],["2001-05-17",4.3418,4.5105,4.3418,4.4514,147200.0],["2001-05-18",4.4177,4.8393,4.4177,4.8055,112400.0],["2001-05-21",4.873,5.0079,4.8055,4.991,282000.0],["2001-05-22",5.0079,5.0585,4.6791,4.6791,169200.0],["2001-05-23",4.6453,4.6453,4.3165,4.4261,83100.0],["2001-05-24",4.4683,4.5779,4.4261,4.502,8700.0],["2001-05-25",4.502,4.5526,4.2997,4.4261,54000.0],["2001-05-29",4.4261,4.4261,4.3334,4.4093,19200.0],["2001-05-30",4.4683,4.5105,4.3418,4.4261,31600.0],["2001-05-31",4.4683,4.8477,4.4599,4.6285,47800.0],["2001-06-01",4.6706,4.9657,4.6706,4.7634,38700.0],["2001-06-04",4.8055,5.1512,4.8055,5.0837,88500.0],["2001-06-05",5.1343,5.1343,4.6369,4.9067,67400.0],["2001-06-06",4.8477,4.932,4.8055,4.8477,18500.0],["2001-06-07",4.8224,4.8477,4.5526,4.6369,45000.0],["2001-06-08",4.6369,4.6369,4.0889,4.2154,92900.0],["2001-06-11",4.2069,4.266,4.013,4.0636,111700.0],["2001-06-12",4.1395,4.5948,4.1395,4.5105,19500.0],["2001-06-13",4.5526,4.6369,4.2997,4.5105,13900.0],["2001-06-14",4.443,4.4683,4.2154,4.4683,62500.0],["2001-06-15",4.5105,4.7212,4.4683,4.6369,158100.0],["2001-06-18",4.6959,4.7212,4.5105,4.5695,66000.0],["2001-06-19",4.5526,4.5863,4.5105,4.5105,27000.0],["2001-06-20",4.4683,4.5357,4.4683,4.4683,19300.0],["2001-06-21",4.4683,4.6116,4.4683,4.5695,42600.0],["2001-06-22",4.6116,4.6369,4.5526,4.6116,40800.0],["2001-06-25",4.6369,4.6369,4.5695,4.5695,12400.0],["2001-06-26",4.5526,4.7044,4.5526,4.6791,16700.0],["2001-06-27",4.6538,4.7128,4.6538,4.7044,8000.0],["2001-06-28",4.6622,4.7044,4.5948,4.6369,49400.0],["2001-06-29",4.6791,4.7971,4.6369,4.7971,46800.0],["2001-07-02",4.814,4.9067,4.6369,4.8645,30800.0],["2001-07-03",4.8814,4.8814,4.873,4.873,6100.0],["2001-07-05",4.873,4.873,4.7212,4.7212,7500.0],["2001-07-06",4.7212,4.7971,4.6791,4.7212,8800.0],["2001-07-09",4.6791,4.8814,4.6369,4.8814,30900.0],["2001-07-10",4.8224,4.8814,4.7212,4.8814,34700.0],["2001-07-11",4.8645,4.9741,4.8477,4.9741,18900.0],["2001-07-12",4.9741,5.05,4.7634,4.8477,29800.0],["2001-07-13",4.8898,4.8898,4.7634,4.7634,10000.0],["2001-07-16",4.7044,4.7971,4.6875,4.7212,26700.0],["2001-07-17",4.6369,4.6453,4.5526,4.5948,381800.0],["2001-07-18",4.5948,4.5948,4.2238,4.3418,158900.0],["2001-07-19",4.2997,4.5357,4.2997,4.5357,129200.0],["2001-07-20",4.4683,4.5273,4.3924,4.4683,44100.0],["2001-07-23",4.5105,4.6369,4.5105,4.5948,126500.0],["2001-07-24",4.6201,4.8477,4.5948,4.7634,110700.0],["2001-07-25",4.7381,4.7887,4.6369,4.7634,13500.0],["2001-07-26",4.7212,4.9404,4.7212,4.9067,47100.0],["2001-07-27",4.9741,5.0163,4.8898,4.9067,39800.0],["2001-07-30",5.0585,5.8594,5.0585,5.8594,659400.0],["2001-07-31",5.9015,6.2809,5.8594,6.0533,391100.0],["2001-08-01",6.0786,6.4327,6.0701,6.2809,250300.0],["2001-08-02",6.2809,6.517,6.1797,6.4833,204600.0],["2001-08-03",6.4917,6.7446,6.0701,6.6687,177800.0],["2001-08-06",6.7446,6.9554,6.576,6.9301,175900.0],["2001-08-07",6.9554,6.9554,6.6266,6.9469,106900.0],["2001-08-08",6.8711,6.9132,6.6181,6.753,59200.0],["2001-08-09",6.6603,6.9385,6.4074,6.7446,66700.0],["2001-08-10",6.7446,6.7446,6.576,6.6519,55200.0],["2001-08-13",6.7025,6.9469,6.6434,6.8289,195400.0],["2001-08-14",6.9385,7.0313,6.576,6.9132,213600.0],["2001-08-15",6.9132,7.1661,6.7615,7.1661,276900.0],["2001-08-16",7.1493,7.3685,7.0903,7.1661,224700.0],["2001-08-17",7.1409,7.1409,6.6181,6.8036,75500.0],["2001-08-20",6.5338,6.6181,6.2809,6.4833,96800.0],["2001-08-21",6.4833,6.6603,6.3652,6.3652,96200.0],["2001-08-22",6.3315,6.4917,6.3315,6.4074,49900.0],["2001-08-23",6.4074,6.9469,6.4074,6.8626,64800.0],["2001-08-24",6.8542,6.8542,6.4495,6.6603,36700.0],["2001-08-27",6.7868,6.7868,6.6687,6.7109,47800.0],["2001-08-28",6.7109,6.7446,6.4495,6.6434,79200.0],["2001-08-29",6.5591,6.576,6.3905,6.5085,18300.0],["2001-08-30",6.3821,6.4664,6.205,6.3484,75400.0],["2001-08-31",6.6603,6.6603,6.4074,6.6181,47600.0],["2001-09-04",6.576,6.7025,6.3652,6.635,82400.0],["2001-09-05",6.5338,6.576,6.4242,6.4242,16600.0],["2001-09-06",6.3231,6.3484,5.9437,6.0533,40100.0],["2001-09-07",5.91,6.0449,5.6908,5.6992,87100.0],["2001-09-10",5.6908,5.6992,5.0163,5.2271,55300.0],["2001-09-17",5.0585,5.2608,4.9741,5.1849,73900.0],["2001-09-18",5.0585,5.2102,5.0585,5.1428,29800.0],["2001-09-19",5.1006,5.1428,4.8898,4.8898,63100.0],["2001-09-20",4.8055,4.8055,4.4261,4.4346,48700.0],["2001-09-21",4.2154,4.384,4.1311,4.3081,70600.0],["2001-09-24",4.7634,5.1006,4.6791,4.9067,62000.0],["2001-09-25",4.991,5.2186,4.8477,4.8477,41600.0],["2001-09-26",4.9573,4.9741,4.6369,4.8308,34900.0],["2001-09-27",4.7465,4.8477,4.6706,4.8055,24800.0],["2001-09-28",4.7212,5.5643,4.7212,5.5643,92600.0],["2001-10-01",5.48,5.48,5.1849,5.4716,118400.0],["2001-10-02",5.3957,5.4716,5.3957,5.4631,15400.0],["2001-10-03",5.3957,5.8172,5.3535,5.6823,291000.0],["2001-10-04",5.7161,5.7161,5.3957,5.3957,24300.0],["2001-10-05",5.48,5.5643,5.3535,5.4631,47300.0],["2001-10-08",5.3788,5.3788,5.0163,5.0163,13600.0],["2001-10-09",5.0585,5.2271,5.0585,5.0585,16000.0],["2001-10-10",5.0585,5.2186,5.0585,5.2018,25700.0],["2001-10-11",5.1933,5.5137,5.1933,5.48,25500.0],["2001-10-12",5.3114,5.3114,4.9994,5.1428,12800.0],["2001-10-15",5.1006,5.2271,4.9151,5.0585,16300.0],["2001-10-16",5.1933,5.2692,5.1006,5.2186,76200.0],["2001-10-17",5.1933,5.3957,5.1596,5.2271,12600.0],["2001-10-18",5.1765,5.3535,5.1428,5.2271,83800.0],["2001-10-19",5.3114,5.4125,5.1933,5.3367,25200.0],["2001-10-22",5.2524,5.2692,5.1849,5.2018,11100.0],["2001-10-23",5.2271,5.2271,5.1596,5.2186,16400.0],["2001-10-24",5.1849,5.2271,5.0332,5.0416,43900.0],["2001-10-25",4.9573,5.0585,4.9067,5.0163,8500.0],["2001-10-26",4.9826,5.1006,4.9742,5.0922,215000.0],["2001-10-29",5.0922,5.0922,4.932,4.932,19600.0],["2001-10-30",4.9404,5.0837,4.8898,4.9489,44900.0],["2001-10-31",4.8898,5.1849,4.8224,5.05,98200.0],["2001-11-01",5.0922,5.3957,4.9404,5.3535,80200.0],["2001-11-02",5.3535,5.48,4.9741,5.48,60000.0],["2001-11-05",5.4631,5.48,5.3198,5.3957,88500.0],["2001-11-06",5.3535,5.4716,5.3535,5.4547,17700.0],["2001-11-07",5.3704,5.48,5.2692,5.3535,73800.0],["2001-11-08",5.3114,5.3114,4.6369,4.7549,85700.0],["2001-11-09",4.6706,4.7297,4.6032,4.7297,251900.0],["2001-11-12",4.7297,4.8645,4.6791,4.8055,61500.0],["2001-11-13",4.7634,5.0585,4.7634,4.9067,72100.0],["2001-11-14",4.8477,4.9657,4.6369,4.814,59800.0],["2001-11-15",4.8224,4.8561,4.6369,4.7212,59900.0],["2001-11-16",4.7212,4.7212,4.5526,4.6032,128600.0],["2001-11-19",4.5273,4.5273,4.2828,4.3165,92900.0],["2001-11-20",4.2997,4.384,4.2154,4.2238,204400.0],["2001-11-21",4.2575,4.3165,4.2154,4.2575,46000.0],["2001-11-23",4.266,4.2913,4.2238,4.2491,15300.0],["2001-11-26",4.2154,4.384,4.2154,4.3418,133100.0],["2001-11-27",4.325,4.325,4.0889,4.266,103600.0],["2001-11-28",4.2069,4.325,4.2069,4.3081,155200.0],["2001-11-29",4.2744,4.2913,3.9203,4.0299,142200.0],["2001-11-30",4.0299,4.2154,3.9287,4.0299,28900.0],["2001-12-03",4.1142,4.1142,3.5831,3.7938,856900.0],["2001-12-04",3.836,4.2575,3.836,4.2575,253500.0],["2001-12-05",4.2575,4.4093,4.1395,4.2575,89000.0],["2001-12-06",4.2575,4.3924,4.2575,4.3334,76300.0],["2001-12-07",4.3081,4.384,4.2997,4.3081,40600.0],["2001-12-10",4.325,4.325,4.2997,4.2997,6200.0],["2001-12-11",4.2997,4.3924,4.2997,4.3671,40100.0],["2001-12-12",4.3671,4.384,4.2997,4.2997,7600.0],["2001-12-13",4.2575,4.2575,4.1817,4.2407,3100.0],["2001-12-14",4.2997,4.2997,4.1311,4.1395,36400.0],["2001-12-17",4.1395,4.1395,4.0046,4.0299,61900.0],["2001-12-18",3.9456,4.1732,3.9456,4.0215,37700.0],["2001-12-19",4.0215,4.1311,3.9962,4.0889,28100.0],["2001-12-20",4.0046,4.0468,3.9456,4.0046,34600.0],["2001-12-21",4.0889,4.2575,4.0889,4.2322,12700.0],["2001-12-24",4.2322,4.2575,4.2238,4.2238,5800.0],["2001-12-26",4.2322,4.2744,4.1732,4.1817,31500.0],["2001-12-27",4.1817,4.2997,4.1732,4.2491,45500.0],["2001-12-28",4.2407,4.325,4.2407,4.2575,59900.0],["2001-12-31",4.266,4.443,4.266,4.443,60500.0],["2002-01-02",4.384,4.6538,4.384,4.4177,29400.0],["2002-01-03",4.502,4.6706,4.443,4.6201,62300.0],["2002-01-04",4.561,4.6285,4.5526,4.6285,7500.0],["2002-01-07",4.561,4.5779,4.5105,4.561,34000.0],["2002-01-08",4.5526,4.5948,4.5105,4.5948,18600.0],["2002-01-09",4.6622,4.6622,4.4177,4.4177,42100.0],["2002-01-10",4.4261,4.5105,4.2575,4.4683,33100.0],["2002-01-11",4.5105,4.5526,4.384,4.4683,29600.0],["2002-01-14",4.4514,4.4683,4.4093,4.4093,30600.0],["2002-01-15",4.325,4.4514,4.2997,4.4514,30600.0],["2002-01-16",4.384,4.384,4.1311,4.2238,20200.0],["2002-01-17",4.2154,4.4261,4.2154,4.2913,8100.0],["2002-01-18",4.2997,4.2997,4.2575,4.2575,5300.0],["2002-01-22",4.2575,4.3418,4.2154,4.2575,23600.0],["2002-01-23",4.2575,4.2913,4.2154,4.2913,4100.0],["2002-01-24",4.2575,4.3334,4.2575,4.3334,2500.0],["2002-01-25",4.2997,4.3418,4.2575,4.266,13200.0],["2002-01-28",4.3671,4.3671,4.1311,4.1311,49700.0],["2002-01-29",4.2154,4.2154,4.1311,4.1311,7700.0],["2002-01-30",4.2744,4.2744,3.9625,4.0468,43300.0],["2002-01-31",4.1732,4.2154,4.1311,4.1732,33600.0],["2002-02-01",4.2575,4.3756,4.2069,4.3756,15800.0],["2002-02-04",4.4261,4.6201,4.4261,4.5526,58200.0],["2002-02-05",4.6201,4.6285,4.5526,4.5695,36300.0],["2002-02-06",4.4852,4.5526,4.0046,4.1311,35600.0],["2002-02-07",4.1311,4.2407,4.0973,4.2407,46900.0],["2002-02-08",4.1732,4.2997,4.1058,4.1732,12100.0],["2002-02-11",4.1226,4.1226,4.0046,4.0215,36100.0],["2002-02-12",4.0889,4.0889,4.0721,4.0805,10800.0],["2002-02-13",4.1648,4.2154,4.1311,4.1732,15100.0],["2002-02-14",4.1732,4.2069,4.1648,4.2069,3700.0],["2002-02-15",4.1564,4.1985,3.9119,4.1985,11700.0],["2002-02-19",4.1142,4.2575,4.0046,4.0468,23500.0],["2002-02-20",4.0552,4.2913,3.9625,4.2828,40600.0],["2002-02-21",4.6369,4.6369,4.2238,4.5105,129800.0],["2002-02-22",4.4852,4.4852,4.1817,4.384,36200.0],["2002-02-25",4.4261,4.4261,4.2744,4.4261,40700.0],["2002-02-26",4.384,4.384,4.2575,4.3081,29000.0],["2002-02-27",4.3081,4.3081,4.1901,4.1901,17800.0],["2002-02-28",4.2154,4.2154,4.0552,4.0889,24900.0],["2002-03-01",4.1058,4.1058,3.9203,4.0383,27600.0],["2002-03-04",3.9709,4.0552,3.9625,3.9962,93600.0],["2002-03-05",3.9625,4.0805,3.9625,4.0721,7000.0],["2002-03-06",4.0889,4.2828,4.0468,4.2238,19100.0],["2002-03-07",4.266,4.2913,4.1732,4.2491,59200.0],["2002-03-08",4.2154,4.3503,4.2154,4.325,63700.0],["2002-03-11",4.325,4.3418,4.2828,4.3334,11400.0],["2002-03-12",4.384,4.384,4.266,4.3081,25200.0],["2002-03-13",4.3081,4.3081,4.3081,4.3081,21000.0],["2002-03-14",4.2575,4.2828,4.2575,4.2575,3400.0],["2002-03-15",4.2407,4.2744,4.1901,4.2744,19900.0],["2002-03-18",4.2154,4.3334,4.2154,4.2575,46700.0],["2002-03-19",4.2154,4.2575,4.1901,4.2238,242100.0],["2002-03-20",4.2913,4.2913,4.1311,4.2154,69700.0],["2002-03-21",4.2154,4.2575,4.2154,4.2575,23700.0],["2002-03-22",4.2154,4.2491,4.1985,4.2069,67600.0],["2002-03-25",4.1311,4.2154,4.0889,4.1732,3700.0],["2002-03-26",4.1732,4.2238,4.1732,4.2238,112800.0],["2002-03-27",4.1732,4.2491,4.1732,4.2491,43800.0],["2002-03-28",4.2154,4.2575,4.1311,4.2575,28900.0],["2002-04-01",4.2154,4.2997,4.013,4.2997,48800.0],["2002-04-02",4.2154,4.2322,4.1817,4.1817,29900.0],["2002-04-03",4.2069,4.2069,4.0889,4.1058,7300.0],["2002-04-04",4.1901,4.2069,3.9372,4.1311,34200.0],["2002-04-05",4.0889,4.0889,3.9203,3.9962,20900.0],["2002-04-08",4.0468,4.0889,4.0046,4.0636,39100.0],["2002-04-09",4.0636,4.0636,3.8444,3.8781,34800.0],["2002-04-10",3.8023,3.8782,3.7938,3.8444,57200.0],["2002-04-11",3.8781,3.9456,3.7517,3.8613,29700.0],["2002-04-12",3.836,3.8444,3.836,3.8444,800.0],["2002-04-15",3.7685,4.0636,3.7517,3.9709,10300.0],["2002-04-16",4.0299,4.0636,4.0299,4.0383,8600.0],["2002-04-17",4.0805,4.1732,4.0721,4.1564,15100.0],["2002-04-18",4.1564,4.1564,4.1058,4.1395,15400.0],["2002-04-19",4.1732,4.1817,4.0889,4.0889,11700.0],["2002-04-22",4.0889,4.1311,4.0046,4.0468,10100.0],["2002-04-23",4.1311,4.1311,3.9625,3.9625,11000.0],["2002-04-24",4.0889,4.0889,3.9625,4.0046,9100.0],["2002-04-25",3.9203,4.0046,3.777,3.8191,38000.0],["2002-04-26",3.9034,3.9203,3.9034,3.9203,11500.0],["2002-04-29",3.9203,3.9287,3.8191,3.8276,25500.0],["2002-04-30",3.7433,3.7685,3.7433,3.7601,14900.0],["2002-05-01",3.6758,3.836,3.4145,3.7938,46200.0],["2002-05-02",3.7938,3.8782,3.7517,3.7517,22500.0],["2002-05-03",3.7601,4.0889,3.7517,4.0889,11400.0],["2002-05-06",4.0046,4.0046,3.6674,3.7938,173000.0],["2002-05-07",3.8023,3.836,3.7517,3.7938,74600.0],["2002-05-08",3.8781,3.8781,3.2458,3.4482,273100.0],["2002-05-09",3.4566,3.9203,3.4566,3.6252,296500.0],["2002-05-10",3.5831,3.6337,3.5493,3.5999,2300.0],["2002-05-13",3.5156,3.6674,3.4988,3.5409,17900.0],["2002-05-14",3.5999,3.6505,3.5831,3.5831,14700.0],["2002-05-15",3.6252,3.7095,3.5494,3.5494,6000.0],["2002-05-16",3.5578,3.6674,3.5578,3.6252,7400.0],["2002-05-17",3.5409,3.8781,3.5409,3.7938,28600.0],["2002-05-20",3.7938,3.7938,3.6168,3.6168,1900.0],["2002-05-21",3.7095,3.8023,3.7095,3.7938,53600.0],["2002-05-22",3.7095,3.7348,3.7095,3.7348,5700.0],["2002-05-23",3.6252,3.8107,3.6252,3.8107,10500.0],["2002-05-24",3.7264,3.836,3.6674,3.7011,3100.0],["2002-05-28",3.7011,3.7011,3.7011,3.7011,0.0],["2002-05-29",3.6252,3.7095,3.3386,3.3807,40900.0],["2002-05-30",3.4145,3.5746,3.4145,3.5578,3100.0],["2002-05-31",3.5409,3.6674,3.5409,3.6505,16700.0],["2002-06-03",3.6252,3.6505,3.288,3.5662,39200.0],["2002-06-04",3.6505,3.7011,3.6252,3.6252,2700.0],["2002-06-05",3.6337,3.6337,3.5409,3.5578,9700.0],["2002-06-06",3.5409,3.5409,3.5409,3.5409,8600.0],["2002-06-07",3.5072,3.5494,3.465,3.5494,12200.0],["2002-06-10",3.5241,3.6674,3.5241,3.6674,2200.0],["2002-06-11",3.5831,3.5831,3.3892,3.465,17700.0],["2002-06-12",3.4735,3.4988,3.465,3.4735,3600.0],["2002-06-13",3.4566,3.4819,3.4313,3.4397,11200.0],["2002-06-14",3.4397,3.4566,3.4397,3.4566,5400.0],["2002-06-17",3.465,3.6252,3.4313,3.6084,28300.0],["2002-06-18",3.5915,3.6252,3.5915,3.6252,9800.0],["2002-06-19",3.6674,3.6674,3.4735,3.5915,12100.0],["2002-06-20",3.5831,3.5915,3.5578,3.5746,8000.0],["2002-06-21",3.5746,3.7433,3.5746,3.7433,24000.0],["2002-06-24",3.6758,3.6758,3.4988,3.5746,9800.0],["2002-06-25",3.5325,3.5325,3.406,3.4988,31300.0],["2002-06-26",3.4313,3.5072,3.4313,3.4988,10900.0],["2002-06-27",3.5325,3.7517,3.5072,3.6842,9400.0],["2002-06-28",3.6505,3.6505,3.5072,3.6252,18700.0],["2002-07-01",3.6674,3.6674,3.5409,3.5831,13100.0],["2002-07-02",3.7938,3.7938,3.6252,3.6252,12800.0],["2002-07-03",3.6927,3.6927,3.5493,3.6168,10200.0],["2002-07-05",3.5072,3.5072,3.5072,3.5072,200.0],["2002-07-08",3.5325,3.5494,3.5156,3.5409,7200.0],["2002-07-09",3.5072,3.6252,3.5072,3.6252,12700.0],["2002-07-10",3.6252,3.6252,3.5325,3.5831,24500.0],["2002-07-11",3.5746,3.5999,3.5241,3.5999,10800.0],["2002-07-12",3.6168,3.6252,3.5831,3.6084,16200.0],["2002-07-15",3.6252,3.6252,3.5831,3.5831,9900.0],["2002-07-16",3.4988,3.5072,3.3723,3.3723,40500.0],["2002-07-17",3.3723,3.3723,3.0772,3.2458,208200.0],["2002-07-18",3.2374,3.2458,3.0857,3.1194,137300.0],["2002-07-19",3.1531,3.288,3.0772,3.0857,7600.0],["2002-07-22",3.0857,3.0857,2.8833,2.9086,78700.0],["2002-07-23",2.9339,2.9339,2.74,2.7822,102600.0],["2002-07-24",2.7737,2.7822,2.4449,2.5292,110300.0],["2002-07-25",2.5292,2.5714,2.5039,2.5714,55100.0],["2002-07-26",2.5714,2.622,2.5714,2.622,58300.0],["2002-07-29",2.6557,2.6557,2.6051,2.6135,205300.0],["2002-07-30",2.622,2.6473,2.5798,2.6051,162700.0],["2002-07-31",2.6051,2.6557,2.5967,2.6135,155600.0],["2002-08-01",2.6304,2.681,2.5798,2.681,39000.0],["2002-08-02",2.6978,2.7822,2.6641,2.6641,41200.0],["2002-08-05",2.74,2.7653,2.5714,2.5714,24200.0],["2002-08-06",2.5967,2.5967,2.5461,2.5545,26400.0],["2002-08-07",2.5967,2.7821,2.5967,2.6135,18800.0],["2002-08-08",2.6135,2.6135,2.5967,2.6135,8600.0],["2002-08-09",2.6557,2.6557,2.5798,2.5882,21200.0],["2002-08-12",2.5882,2.6135,2.5292,2.5882,27100.0],["2002-08-13",2.5882,2.5967,2.5461,2.5882,60800.0],["2002-08-14",2.5882,2.5882,2.5377,2.5798,16900.0],["2002-08-15",2.5967,2.6726,2.5882,2.6135,99500.0],["2002-08-16",2.6557,2.6894,2.6135,2.681,23700.0],["2002-08-19",2.6557,2.9508,2.6557,2.8243,18100.0],["2002-08-20",2.8665,2.9676,2.5714,2.6135,53400.0],["2002-08-21",2.6557,2.681,2.5292,2.6388,61700.0],["2002-08-22",2.5545,2.6641,2.5545,2.6557,14300.0],["2002-08-23",2.6557,2.7147,2.6304,2.7147,5500.0],["2002-08-26",2.74,2.8243,2.6726,2.74,6400.0],["2002-08-27",2.6978,2.8159,2.5714,2.7147,34800.0],["2002-08-28",2.7653,2.7653,2.6557,2.6641,4900.0],["2002-08-29",2.6641,2.74,2.5882,2.6135,59300.0],["2002-08-30",2.5882,2.6135,2.5882,2.6135,11000.0],["2002-09-03",2.5714,2.7316,2.5124,2.6135,26100.0],["2002-09-04",2.563,2.7231,2.5292,2.7231,10100.0],["2002-09-05",2.6388,2.6388,2.5292,2.5292,41400.0],["2002-09-06",2.6135,2.6135,2.5545,2.5882,31200.0],["2002-09-09",2.6557,2.6557,2.5714,2.6135,800.0],["2002-09-10",2.6135,2.6135,2.5292,2.5714,4200.0],["2002-09-11",2.6388,2.6557,2.563,2.6557,8800.0],["2002-09-12",2.5377,2.6473,2.5377,2.6135,4100.0],["2002-09-13",2.5882,2.6135,2.5882,2.5882,2700.0],["2002-09-16",2.6388,2.6388,2.5377,2.5461,11600.0],["2002-09-17",2.5377,2.5714,2.5377,2.5461,5900.0],["2002-09-18",2.5967,2.6135,2.563,2.6051,10500.0],["2002-09-19",2.563,2.563,2.5461,2.5461,60500.0],["2002-09-20",2.5461,2.563,2.5039,2.5461,91600.0],["2002-09-23",2.5461,2.6473,2.4955,2.6051,7300.0],["2002-09-24",2.5292,2.6051,2.5039,2.6051,10900.0],["2002-09-25",2.5545,2.5545,2.4534,2.4702,37100.0],["2002-09-26",2.4871,2.563,2.4871,2.5124,30900.0],["2002-09-27",2.5292,2.5714,2.5292,2.563,2000.0],["2002-09-30",2.5292,2.563,2.5124,2.563,34100.0],["2002-10-01",2.5967,2.5967,2.5377,2.5545,8700.0],["2002-10-02",2.5377,2.6473,2.5377,2.5714,11700.0],["2002-10-03",2.5967,2.6388,2.5714,2.5714,65500.0],["2002-10-04",2.5461,2.5714,2.5461,2.563,10100.0],["2002-10-07",2.5967,2.6051,2.5798,2.5882,24000.0],["2002-10-08",2.6304,2.6557,2.5798,2.6051,61300.0],["2002-10-09",2.6051,2.622,2.5798,2.6135,73300.0],["2002-10-10",2.5967,2.6051,2.5882,2.6051,27100.0],["2002-10-11",2.6135,2.6894,2.6135,2.6894,21700.0],["2002-10-14",2.7147,2.7147,2.622,2.6557,13200.0],["2002-10-15",2.7316,2.7316,2.6557,2.6641,12600.0],["2002-10-16",2.6894,2.6978,2.6388,2.6978,30400.0],["2002-10-17",2.6978,2.7569,2.6557,2.7569,331900.0],["2002-10-18",2.6978,2.74,2.6388,2.6978,17300.0],["2002-10-21",2.6641,2.7316,2.6641,2.6641,14600.0],["2002-10-22",2.681,2.7316,2.6388,2.681,30900.0],["2002-10-23",2.681,2.681,2.6557,2.6557,16900.0],["2002-10-24",2.6135,2.6388,2.6135,2.6388,5700.0],["2002-10-25",2.6304,2.7316,2.6304,2.7316,4100.0],["2002-10-28",2.7231,2.7231,2.6978,2.7063,4800.0],["2002-10-29",2.6978,2.6978,2.6894,2.6978,33400.0],["2002-10-30",2.6978,2.7484,2.681,2.7316,179200.0],["2002-10-31",2.799,2.8665,2.7569,2.8243,21900.0],["2002-11-01",2.7569,2.7822,2.74,2.7822,14600.0],["2002-11-04",2.858,2.858,2.7906,2.8327,28400.0],["2002-11-05",2.74,2.8243,2.74,2.7822,36000.0],["2002-11-06",2.8243,2.8749,2.8074,2.8665,166900.0],["2002-11-07",2.8665,2.8749,2.799,2.8749,194300.0],["2002-11-08",2.8749,2.8918,2.799,2.8749,231900.0],["2002-11-11",2.8665,3.0688,2.8665,3.0351,166800.0],["2002-11-12",3.0772,3.2796,3.0351,3.1615,49300.0],["2002-11-13",3.1615,3.2796,3.1615,3.2627,242200.0],["2002-11-14",3.2627,3.2711,3.1615,3.2627,29800.0],["2002-11-15",3.2458,3.2711,3.1194,3.2037,33500.0],["2002-11-18",3.2037,3.2121,3.1615,3.1784,87500.0],["2002-11-19",3.2121,3.347,3.2121,3.288,61800.0],["2002-11-20",3.3302,3.3554,3.2627,3.3554,71400.0],["2002-11-21",3.3554,3.3554,3.2037,3.288,125000.0],["2002-11-22",3.3217,3.3723,3.288,3.3386,140800.0],["2002-11-25",3.3554,3.4313,3.288,3.3723,127800.0],["2002-11-26",3.3723,3.4988,3.3723,3.4988,72800.0],["2002-11-27",3.6674,3.9119,3.5831,3.7011,118000.0],["2002-11-29",3.7011,3.7938,3.6674,3.7517,25400.0],["2002-12-02",3.8191,3.8782,3.7095,3.7517,163500.0],["2002-12-03",3.7938,3.8781,3.7517,3.7938,47100.0],["2002-12-04",3.8613,3.9203,3.6252,3.6674,56200.0],["2002-12-05",3.6252,3.7938,3.3723,3.4397,123000.0],["2002-12-06",3.4566,3.4735,3.3723,3.3976,43100.0],["2002-12-09",3.3807,3.4988,3.3807,3.406,28300.0],["2002-12-10",3.406,3.4397,3.1784,3.3302,73100.0],["2002-12-11",3.2711,3.406,3.2543,3.288,68600.0],["2002-12-12",3.3723,3.4229,3.3133,3.3892,198000.0],["2002-12-13",3.3723,3.4482,3.3723,3.3976,76900.0],["2002-12-16",3.4313,3.4313,3.3554,3.3807,37700.0],["2002-12-17",3.406,3.4145,3.3554,3.3723,83700.0],["2002-12-18",3.347,3.3976,3.2543,3.3723,26000.0],["2002-12-19",3.347,3.3554,3.2458,3.2964,80800.0],["2002-12-20",3.2543,3.3723,3.2543,3.3723,56800.0],["2002-12-23",3.3723,3.3807,3.3554,3.3723,131400.0],["2002-12-24",3.4566,3.4903,3.3723,3.4566,17400.0],["2002-12-26",3.4566,3.465,3.3892,3.4482,85900.0],["2002-12-27",3.3723,3.4145,3.3723,3.3892,120100.0],["2002-12-30",3.4566,3.4566,3.3723,3.3892,50500.0],["2002-12-31",3.406,3.406,3.3302,3.3554,104700.0],["2003-01-02",3.3892,3.4397,3.347,3.4313,22600.0],["2003-01-03",3.4482,3.4819,3.3302,3.3892,81800.0],["2003-01-06",3.4145,3.4735,3.3723,3.3723,59500.0],["2003-01-07",3.3723,3.3723,3.3302,3.3723,28600.0],["2003-01-08",3.3723,3.3723,3.3133,3.3302,31500.0],["2003-01-09",3.3554,3.3723,3.3302,3.347,42900.0],["2003-01-10",3.3723,3.3723,3.3302,3.3554,34800.0],["2003-01-13",3.3892,3.406,3.3554,3.3723,60800.0],["2003-01-14",3.4145,3.4482,3.3807,3.406,64800.0],["2003-01-15",3.4397,3.5241,3.4145,3.4145,90500.0],["2003-01-16",3.4566,3.6674,3.4566,3.5999,61900.0],["2003-01-17",3.6252,3.6505,3.5409,3.6252,42500.0],["2003-01-21",3.6674,3.7854,3.6252,3.7517,59000.0],["2003-01-22",3.7938,3.8613,3.6252,3.6927,79700.0],["2003-01-23",3.7517,3.8191,3.7095,3.777,32000.0],["2003-01-24",3.7601,3.777,3.5493,3.5831,59700.0],["2003-01-27",3.5409,3.5409,3.3723,3.4145,67800.0],["2003-01-28",3.4145,3.6252,3.406,3.5072,67000.0],["2003-01-29",3.5156,3.5831,3.4988,3.4988,30200.0],["2003-01-30",3.5072,3.659,3.5072,3.6084,27100.0],["2003-01-31",3.6337,3.6505,3.4313,3.5831,35400.0],["2003-02-03",3.5156,3.5746,3.4566,3.5072,62100.0],["2003-02-04",3.4819,3.5241,3.4566,3.5241,17000.0],["2003-02-05",3.5578,3.5746,3.5241,3.5662,22300.0],["2003-02-06",3.5409,3.5494,3.5072,3.5494,20300.0],["2003-02-07",3.5662,3.5662,3.4313,3.4903,30700.0],["2003-02-10",3.4988,3.5325,3.4566,3.4566,16000.0],["2003-02-11",3.4566,3.5409,3.4397,3.4397,23200.0],["2003-02-12",3.5241,3.5241,3.4313,3.4566,45400.0],["2003-02-13",3.4988,3.5409,3.4313,3.4819,27400.0],["2003-02-14",3.4988,3.4988,3.3386,3.4482,70700.0],["2003-02-18",3.4903,3.5325,3.465,3.465,18300.0],["2003-02-19",3.5072,3.5325,3.465,3.4735,17300.0],["2003-02-20",3.5156,3.5325,3.4482,3.4819,73500.0],["2003-02-21",3.5241,3.5241,3.3976,3.465,30200.0],["2003-02-24",3.465,3.465,3.347,3.3807,62200.0],["2003-02-25",3.3723,3.3723,3.17,3.2037,170500.0],["2003-02-26",3.1784,3.2037,3.1278,3.17,42500.0],["2003-02-27",3.1362,3.2543,3.1194,3.2121,34800.0],["2003-02-28",3.229,3.4145,3.229,3.3217,103900.0],["2003-03-03",3.288,3.288,3.2374,3.2374,31300.0],["2003-03-04",3.2458,3.2458,3.17,3.229,21800.0],["2003-03-05",3.2458,3.2543,3.1194,3.1362,30100.0],["2003-03-06",3.0941,3.1025,2.9508,2.9845,71800.0],["2003-03-07",2.8665,2.9255,2.8665,2.8833,29500.0],["2003-03-10",2.8917,3.0351,2.8917,2.9255,37000.0],["2003-03-11",2.8833,3.0014,2.8833,2.9761,30700.0],["2003-03-12",2.9676,2.9676,2.8918,2.9086,33700.0],["2003-03-13",2.9508,3.0098,2.9508,2.9929,20300.0],["2003-03-14",2.9929,3.0182,2.9508,2.9592,22700.0],["2003-03-17",2.9929,2.9929,2.8833,2.9676,29400.0],["2003-03-18",2.9339,3.0604,2.9086,2.9845,20100.0],["2003-03-19",2.9508,2.9845,2.917,2.9508,19000.0],["2003-03-20",2.9086,2.9508,2.8833,2.8833,16500.0],["2003-03-21",2.917,2.9508,2.7906,2.7906,45100.0],["2003-03-24",2.7822,2.8243,2.6978,2.74,28200.0],["2003-03-25",2.7653,2.8327,2.74,2.799,21800.0],["2003-03-26",2.8159,2.858,2.799,2.858,28600.0],["2003-03-27",2.8327,2.9086,2.8243,2.858,20100.0],["2003-03-28",2.8665,2.9508,2.8412,2.9423,19700.0],["2003-03-31",2.9508,3.0772,2.917,2.9929,31300.0],["2003-04-01",2.9592,3.0182,2.9255,2.9676,9200.0],["2003-04-02",2.9929,3.0604,2.9508,2.9929,11200.0],["2003-04-03",2.9592,2.9845,2.9508,2.9592,4300.0],["2003-04-04",2.9508,2.9508,2.8749,2.8918,37100.0],["2003-04-07",2.9339,2.9508,2.8665,2.9508,53800.0],["2003-04-08",2.9592,2.9929,2.8243,2.9002,36600.0],["2003-04-09",2.7822,2.8665,2.6978,2.8243,42100.0],["2003-04-10",2.8243,2.8412,2.7822,2.8074,13300.0],["2003-04-11",2.7822,2.8412,2.7822,2.8327,13200.0],["2003-04-14",2.8412,2.9002,2.8159,2.8243,13900.0],["2003-04-15",2.8243,2.8327,2.74,2.8243,49100.0],["2003-04-16",2.8665,2.8665,2.7822,2.8496,76000.0],["2003-04-17",2.8496,2.8496,2.8243,2.8327,16500.0],["2003-04-21",2.8074,2.8327,2.7822,2.8327,26200.0],["2003-04-22",2.8412,3.0351,2.8412,3.0098,88500.0],["2003-04-23",3.0941,3.1278,3.0014,3.0351,36800.0],["2003-04-24",3.0435,3.0435,2.9508,3.0266,33900.0],["2003-04-25",2.8833,3.0098,2.8833,3.0098,34600.0],["2003-04-28",3.0351,3.1194,3.0098,3.0519,36400.0],["2003-04-29",3.0182,3.0857,2.9929,3.0182,27000.0],["2003-04-30",3.0519,3.1194,3.0519,3.1194,40600.0],["2003-05-01",3.1362,3.1362,3.0351,3.0772,14500.0],["2003-05-02",3.0857,3.1025,3.0182,3.0857,28400.0],["2003-05-05",3.0857,3.1447,3.0857,3.1362,34300.0],["2003-05-06",3.0351,3.1362,3.0351,3.0688,28900.0],["2003-05-07",3.1531,3.2458,3.1194,3.2458,45600.0],["2003-05-08",3.2964,3.4566,3.2964,3.3639,51000.0],["2003-05-09",3.4145,3.4566,3.347,3.4566,57600.0],["2003-05-12",3.4566,3.4566,3.0351,3.0941,258400.0],["2003-05-13",3.0941,3.1615,3.0266,3.0351,112800.0],["2003-05-14",3.0351,3.0604,2.8749,2.9508,132900.0],["2003-05-15",3.0351,3.1194,2.9929,3.0266,99000.0],["2003-05-16",3.0772,3.1278,3.0435,3.1194,118100.0],["2003-05-19",3.1194,3.1194,3.0688,3.0772,36400.0],["2003-05-20",3.1025,3.1194,3.0688,3.0772,28300.0],["2003-05-21",3.111,3.1194,2.9508,2.9845,26900.0],["2003-05-22",3.0688,3.1278,2.9845,3.1025,98700.0],["2003-05-23",3.0941,3.1194,3.0266,3.0351,59600.0],["2003-05-27",2.9929,3.0772,2.9929,3.0772,71100.0],["2003-05-28",3.0014,3.0772,2.9929,2.9929,41900.0],["2003-05-29",2.9929,3.0182,2.9845,2.9845,36300.0],["2003-05-30",2.9508,3.0182,2.917,3.0098,68100.0],["2003-06-02",3.0014,3.0351,2.9592,2.9761,24400.0],["2003-06-03",2.9676,3.0014,2.9676,2.9845,49300.0],["2003-06-04",2.9676,3.0182,2.9592,2.9929,42500.0],["2003-06-05",2.9929,2.9929,2.9676,2.9676,62800.0],["2003-06-06",2.9676,2.9676,2.9086,2.9255,71300.0],["2003-06-09",2.9086,2.9929,2.8918,2.9508,58300.0],["2003-06-10",2.8917,2.9761,2.8833,2.9423,20300.0],["2003-06-11",2.9086,2.9761,2.8665,2.9086,40800.0],["2003-06-12",2.9086,2.9508,2.8833,2.9255,27100.0],["2003-06-13",2.8833,2.9508,2.8665,2.9339,25600.0],["2003-06-16",2.8918,2.9929,2.8749,2.9929,108500.0],["2003-06-17",3.0098,3.0098,2.9339,2.9592,29800.0],["2003-06-18",2.9339,2.9929,2.9086,2.9255,16900.0],["2003-06-19",2.917,3.0098,2.8749,2.9676,64800.0],["2003-06-20",2.9929,3.0435,2.9676,3.0266,32300.0],["2003-06-23",2.9929,3.0266,2.9676,2.9676,35300.0],["2003-06-24",2.9929,3.0266,2.9676,3.0014,38100.0],["2003-06-25",3.0351,3.0351,2.9929,3.0014,4600.0],["2003-06-26",2.9761,3.0351,2.9761,3.0351,35600.0],["2003-06-27",3.0351,3.0351,2.9929,2.9929,19600.0],["2003-06-30",2.9845,3.0351,2.9508,2.9845,19300.0],["2003-07-01",2.9676,3.0688,2.9508,3.0688,16800.0],["2003-07-02",3.0351,3.0435,2.9929,3.0351,92200.0],["2003-07-03",2.9929,2.9929,2.8833,2.917,79500.0],["2003-07-07",2.9592,2.9929,2.9255,2.9592,48000.0],["2003-07-08",2.9423,3.0014,2.9423,2.9761,10500.0],["2003-07-09",2.9508,2.9929,2.9508,2.9676,20500.0],["2003-07-10",2.9676,2.9929,2.9508,2.9761,18800.0],["2003-07-11",3.0182,3.0182,2.9508,2.9676,54200.0],["2003-07-14",2.9676,2.9845,2.9255,2.9508,37300.0],["2003-07-15",2.9255,2.9423,2.917,2.9423,35400.0],["2003-07-16",2.917,2.9255,2.917,2.917,17300.0],["2003-07-17",2.917,2.9423,2.9086,2.9086,21600.0],["2003-07-18",2.9086,2.9423,2.9086,2.9339,11800.0],["2003-07-21",2.9086,2.9339,2.9086,2.9086,18000.0],["2003-07-22",2.9086,2.9761,2.9086,2.9255,23900.0],["2003-07-23",2.9086,2.9761,2.8833,2.9423,59600.0],["2003-07-24",2.9086,2.9423,2.8665,2.9086,104800.0],["2003-07-25",2.8918,2.8918,2.5292,2.6978,149000.0],["2003-07-28",2.74,2.8159,2.6978,2.7653,285400.0],["2003-07-29",2.74,2.7653,2.7231,2.7569,14900.0],["2003-07-30",2.7653,2.7906,2.74,2.74,17600.0],["2003-07-31",2.6978,2.7484,2.6388,2.6388,37100.0],["2003-08-01",2.6388,2.7147,2.5714,2.5882,73400.0],["2003-08-04",2.5882,2.6135,2.5208,2.6051,177500.0],["2003-08-05",2.681,2.8243,2.681,2.8243,119200.0],["2003-08-06",2.8496,2.8665,2.7737,2.8074,36500.0],["2003-08-07",2.7653,2.7653,2.6978,2.7653,9200.0],["2003-08-08",2.7569,2.8243,2.7231,2.7822,22500.0],["2003-08-11",2.7231,2.7484,2.7231,2.7316,19300.0],["2003-08-12",2.7484,2.7484,2.6557,2.6557,70500.0],["2003-08-13",2.6557,2.681,2.6135,2.6135,115100.0],["2003-08-14",2.6641,2.74,2.6388,2.6388,35800.0],["2003-08-15",2.5967,2.6557,2.5967,2.6557,2900.0],["2003-08-18",2.6557,2.6557,2.5967,2.6473,74400.0],["2003-08-19",2.6473,2.6894,2.6135,2.6388,78400.0],["2003-08-20",2.6388,2.6557,2.5798,2.6051,120500.0],["2003-08-21",2.6051,2.6557,2.5377,2.5461,94100.0],["2003-08-22",2.5545,2.6388,2.5292,2.6388,78400.0],["2003-08-25",2.6388,2.6726,2.6135,2.6726,58700.0],["2003-08-26",2.6726,2.6726,2.6135,2.6304,37200.0],["2003-08-27",2.6304,2.6978,2.6304,2.6894,22200.0],["2003-08-28",2.6894,2.7063,2.6388,2.681,7100.0],["2003-08-29",2.681,2.6978,2.6388,2.6894,13300.0],["2003-09-02",2.6894,2.6978,2.6641,2.681,38700.0],["2003-09-03",2.7653,2.8496,2.74,2.8074,79700.0],["2003-09-04",2.8074,2.858,2.7653,2.8496,84400.0],["2003-09-05",2.8496,2.858,2.7653,2.8074,30900.0],["2003-09-08",2.858,2.9086,2.8243,2.9086,84400.0],["2003-09-09",2.9086,2.9339,2.8665,2.9255,78700.0],["2003-09-10",2.917,2.9508,2.9086,2.9423,70500.0],["2003-09-11",2.9339,2.9423,2.9086,2.9255,24700.0],["2003-09-12",2.9086,2.9339,2.8749,2.9339,24400.0],["2003-09-15",2.9423,2.9508,2.9086,2.9423,38800.0],["2003-09-16",2.9423,2.9761,2.8833,2.9508,32600.0],["2003-09-17",2.9423,2.9508,2.8749,2.9423,12800.0],["2003-09-18",2.9086,2.9423,2.9086,2.9255,8200.0],["2003-09-19",2.917,2.9508,2.9086,2.9508,9100.0],["2003-09-22",2.9676,2.9676,2.8665,2.9002,35400.0],["2003-09-23",2.9508,2.9508,2.8665,2.9002,16300.0],["2003-09-24",2.8749,2.9508,2.8665,2.9086,14200.0],["2003-09-25",2.9086,2.9086,2.8243,2.8665,25100.0],["2003-09-26",2.8496,2.8665,2.799,2.8243,27800.0],["2003-09-29",2.8327,2.8833,2.8327,2.8833,18000.0],["2003-09-30",2.858,2.858,2.8159,2.8496,14000.0],["2003-10-01",2.9339,2.9339,2.8665,2.917,10600.0],["2003-10-02",2.8665,2.8665,2.8243,2.858,2300.0],["2003-10-03",2.858,2.917,2.8243,2.858,25500.0],["2003-10-06",2.8749,2.8749,2.8243,2.8243,9900.0],["2003-10-07",2.8243,2.9002,2.8243,2.8243,27800.0],["2003-10-08",2.8159,2.9086,2.8159,2.858,19500.0],["2003-10-09",2.858,2.917,2.8327,2.858,23400.0],["2003-10-10",2.8665,2.8749,2.8412,2.8412,8100.0],["2003-10-13",2.9086,2.917,2.8243,2.9002,35300.0],["2003-10-14",2.917,2.917,2.8665,2.8918,13300.0],["2003-10-15",2.8833,2.917,2.8665,2.917,37800.0],["2003-10-16",2.8833,2.9086,2.8749,2.9002,14100.0],["2003-10-17",2.9086,2.9086,2.8749,2.8833,2200.0],["2003-10-20",2.9086,2.9339,2.8833,2.9086,17400.0],["2003-10-21",2.8918,2.917,2.8749,2.9086,14300.0],["2003-10-22",2.9086,2.9086,2.8665,2.8665,3200.0],["2003-10-23",2.8833,2.9002,2.8665,2.9002,15800.0],["2003-10-24",2.8665,2.9086,2.8665,2.9086,36400.0],["2003-10-27",2.9086,2.9508,2.9002,2.9423,31300.0],["2003-10-28",2.9423,2.9423,2.9086,2.917,16300.0],["2003-10-29",2.9508,2.9508,2.8074,2.8496,66500.0],["2003-10-30",2.8074,2.8833,2.8074,2.8833,49700.0],["2003-10-31",2.8665,2.8749,2.74,2.7569,33800.0],["2003-11-03",2.7569,2.9086,2.7569,2.8243,115000.0],["2003-11-04",2.8074,2.8749,2.8074,2.8496,40800.0],["2003-11-05",2.8243,2.8496,2.799,2.8412,45900.0],["2003-11-06",2.8412,2.8665,2.7822,2.8074,15900.0],["2003-11-07",2.8074,2.8327,2.7906,2.8074,36900.0],["2003-11-10",2.7822,2.8243,2.7822,2.799,45900.0],["2003-11-11",2.7822,2.8159,2.74,2.799,22500.0],["2003-11-12",2.7821,2.8243,2.7821,2.7906,22200.0],["2003-11-13",2.8074,2.8074,2.7822,2.7822,25800.0],["2003-11-14",2.7653,2.799,2.7653,2.7906,34700.0],["2003-11-17",2.7906,2.8243,2.7569,2.8159,24600.0],["2003-11-18",2.8074,2.8074,2.74,2.7484,69300.0],["2003-11-19",2.74,2.7822,2.74,2.7822,25800.0],["2003-11-20",2.7822,2.8665,2.7484,2.7653,18400.0],["2003-11-21",2.74,2.7569,2.7231,2.7569,12700.0],["2003-11-24",2.7569,2.7822,2.6388,2.7822,39000.0],["2003-11-25",2.7569,2.7653,2.7063,2.7063,13400.0],["2003-11-26",2.7147,2.74,2.681,2.6978,41900.0],["2003-11-28",2.7063,2.7737,2.6726,2.7737,38500.0],["2003-12-01",2.7484,2.7737,2.6894,2.7063,29200.0],["2003-12-02",2.7063,2.7147,2.622,2.622,41300.0],["2003-12-03",2.6388,2.7147,2.6388,2.6978,37300.0],["2003-12-04",2.7316,2.8074,2.7147,2.7737,225700.0],["2003-12-05",2.858,2.9086,2.7822,2.7822,69000.0],["2003-12-08",2.7822,2.8243,2.6557,2.7231,71700.0],["2003-12-09",2.7147,2.7147,2.5714,2.6388,160000.0],["2003-12-10",2.6557,2.6557,2.6388,2.6557,31900.0],["2003-12-11",2.6978,2.7063,2.6388,2.6557,62100.0],["2003-12-12",2.6557,2.681,2.6473,2.6557,59900.0],["2003-12-15",2.681,2.7316,2.6641,2.7147,229600.0],["2003-12-16",2.681,2.7147,2.681,2.7147,81600.0],["2003-12-17",2.8327,2.9002,2.7822,2.8665,116400.0],["2003-12-18",2.9086,2.9086,2.8074,2.8243,119000.0],["2003-12-19",2.8496,2.9002,2.799,2.9002,176400.0],["2003-12-22",2.8665,2.8918,2.8243,2.8665,123700.0],["2003-12-23",2.8665,2.9086,2.7822,2.8243,233900.0],["2003-12-24",2.8665,2.8665,2.7484,2.8665,48100.0],["2003-12-26",2.8243,2.9508,2.8243,2.9086,48600.0],["2003-12-29",2.9929,3.0351,2.9676,3.0098,77400.0],["2003-12-30",2.9676,3.0772,2.9676,3.0772,106300.0],["2003-12-31",3.0519,3.1615,3.0435,3.1194,61000.0],["2004-01-02",3.1362,3.2205,3.1362,3.2121,89500.0],["2004-01-05",3.2121,3.3723,3.1953,3.347,149300.0],["2004-01-06",3.3301,3.4988,3.3133,3.4482,77000.0],["2004-01-07",3.4566,3.4988,3.3723,3.4145,64800.0],["2004-01-08",3.4229,3.4988,3.3807,3.4988,38800.0],["2004-01-09",3.4903,3.7095,3.465,3.7011,184000.0],["2004-01-12",3.6505,3.7348,3.6084,3.7348,81500.0],["2004-01-13",3.7348,3.7517,3.6505,3.7433,68100.0],["2004-01-14",3.7938,3.8781,3.6842,3.8781,97600.0],["2004-01-15",3.895,3.895,3.7348,3.7938,29300.0],["2004-01-16",3.7938,3.7938,3.718,3.7433,38500.0],["2004-01-20",3.7433,3.8613,3.6589,3.8107,194300.0],["2004-01-21",3.8276,4.0383,3.7938,3.9709,202600.0],["2004-01-22",4.0046,4.1732,4.0046,4.1226,181200.0],["2004-01-23",4.1311,4.1901,4.0973,4.1648,87100.0],["2004-01-26",4.1901,4.3418,4.1732,4.2913,126200.0],["2004-01-27",4.3334,4.4261,4.2491,4.2997,118300.0],["2004-01-28",4.3081,4.3671,4.2154,4.2744,65500.0],["2004-01-29",4.2575,4.2997,3.8191,3.9287,178800.0],["2004-01-30",3.9287,3.9625,3.8866,3.9625,121000.0],["2004-02-02",3.9877,4.1311,3.9877,4.0468,35100.0],["2004-02-03",4.0889,4.0974,3.9962,4.0299,39900.0],["2004-02-04",4.0468,4.0468,3.8866,4.0046,70300.0],["2004-02-05",4.0889,4.1395,4.0046,4.0889,102500.0],["2004-02-06",4.1648,4.2154,4.0973,4.1395,26200.0],["2004-02-09",4.1732,4.1732,4.0889,4.1479,36500.0],["2004-02-10",4.1311,4.1395,4.0805,4.1226,79300.0],["2004-02-11",4.0046,4.1732,4.0046,4.1732,40600.0],["2004-02-12",4.1901,4.1901,4.0046,4.0889,45200.0],["2004-02-13",4.0889,4.0889,3.8866,4.0721,59500.0],["2004-02-17",3.9878,4.0889,3.9119,4.0552,38700.0],["2004-02-18",4.0889,4.1479,4.0721,4.0805,43700.0],["2004-02-19",3.9962,3.9962,3.4988,3.7517,200600.0],["2004-02-20",3.7938,3.7938,3.5915,3.6252,68900.0],["2004-02-23",3.6589,3.7517,3.6589,3.7095,140200.0],["2004-02-24",3.7517,3.9034,3.6842,3.8191,180300.0],["2004-02-25",3.9034,4.1311,3.8781,4.0468,249700.0],["2004-02-26",4.0468,4.0721,4.013,4.0636,83800.0],["2004-02-27",4.0721,4.2154,4.0299,4.1732,70400.0],["2004-03-01",4.0973,4.1648,4.0889,4.1311,111500.0],["2004-03-02",4.0889,4.0889,4.0046,4.0721,18000.0],["2004-03-03",4.0721,4.0721,3.9962,4.0046,73400.0],["2004-03-04",4.0299,4.0889,4.0046,4.0468,86800.0],["2004-03-05",4.0299,4.0383,4.0046,4.0383,10100.0],["2004-03-08",4.0889,4.0889,4.013,4.0468,30000.0],["2004-03-09",4.0468,4.0552,3.954,3.9625,69400.0],["2004-03-10",4.0046,4.0468,3.9625,3.9962,10300.0],["2004-03-11",3.8276,3.8781,3.777,3.8613,83700.0],["2004-03-12",3.8782,3.9034,3.8782,3.8866,19600.0],["2004-03-15",3.9287,4.0299,3.895,3.9625,35100.0],["2004-03-16",3.9709,3.9962,3.9456,3.9962,31300.0],["2004-03-17",3.9962,4.1311,3.9962,4.1226,99800.0],["2004-03-18",4.0889,4.1395,4.0889,4.0889,14600.0],["2004-03-19",4.0889,4.1732,4.0805,4.0889,73900.0],["2004-03-22",4.0468,4.0552,4.0046,4.013,23500.0],["2004-03-23",3.9625,4.0889,3.9625,4.0468,17100.0],["2004-03-24",4.0468,4.0805,4.0468,4.0552,41600.0],["2004-03-25",4.0468,4.0889,4.0215,4.0805,16500.0],["2004-03-26",4.0889,4.2828,4.0805,4.1901,107500.0],["2004-03-29",4.1985,4.3165,4.1985,4.2154,95100.0],["2004-03-30",4.2154,4.2154,4.1395,4.1732,10900.0],["2004-03-31",4.1985,4.2154,4.1311,4.1901,23600.0],["2004-04-01",4.1311,4.2154,4.0636,4.1564,87300.0],["2004-04-02",4.1985,4.3418,4.0889,4.3334,49100.0],["2004-04-05",4.2491,4.2491,4.1985,4.2322,39300.0],["2004-04-06",4.1479,4.2154,4.1479,4.2069,31100.0],["2004-04-07",4.2069,4.2575,4.1732,4.2069,37400.0],["2004-04-08",4.2069,4.3418,4.1311,4.3418,77400.0],["2004-04-12",4.3418,4.3503,4.2575,4.3503,87500.0],["2004-04-13",4.266,4.3503,4.2322,4.2997,11200.0],["2004-04-14",4.2575,4.2828,4.1732,4.1732,21900.0],["2004-04-15",4.1732,4.2997,4.1648,4.2069,30400.0],["2004-04-16",4.2575,4.3334,4.2154,4.3334,22100.0],["2004-04-19",4.3418,4.6369,4.3418,4.5105,139400.0],["2004-04-20",4.5948,4.6369,4.4514,4.4514,39300.0],["2004-04-21",4.4683,4.5273,4.384,4.4346,23800.0],["2004-04-22",4.384,4.4514,4.0046,4.3334,86000.0],["2004-04-23",4.2575,4.3756,4.2154,4.3503,45300.0],["2004-04-26",4.4261,4.4261,4.2997,4.3418,11000.0],["2004-04-27",4.3418,4.384,4.2744,4.2997,15600.0],["2004-04-28",4.3418,4.4009,4.2997,4.3165,21100.0],["2004-04-29",4.3418,4.3418,4.2154,4.2744,30900.0],["2004-04-30",4.2575,4.2744,4.1732,4.1732,61300.0],["2004-05-03",4.1732,4.2575,4.1311,4.2238,19400.0],["2004-05-04",4.1479,4.2154,4.1311,4.2154,18000.0],["2004-05-05",4.1732,4.3587,4.1479,4.325,38900.0],["2004-05-06",4.2744,4.3418,4.2069,4.2069,15900.0],["2004-05-07",4.1732,4.2238,4.1732,4.2154,25700.0],["2004-05-10",4.2154,4.2154,4.1226,4.1732,15300.0],["2004-05-11",4.2154,4.2238,4.1311,4.2154,39200.0],["2004-05-12",4.1732,4.2154,4.1311,4.1395,5000.0],["2004-05-13",4.0889,4.2407,4.0889,4.1817,23500.0],["2004-05-14",4.2154,4.2828,4.1311,4.2069,31500.0],["2004-05-17",4.0468,4.0889,4.013,4.0889,32000.0],["2004-05-18",4.0889,4.1732,4.0721,4.1732,8500.0],["2004-05-19",4.1732,4.2575,4.1648,4.2575,34000.0],["2004-05-20",4.2154,4.2997,4.2154,4.2913,31100.0],["2004-05-21",4.2322,4.2491,4.1817,4.2154,14300.0],["2004-05-24",4.2575,4.3418,4.2154,4.2575,42700.0],["2004-05-25",4.2154,4.2913,4.2154,4.2828,13700.0],["2004-05-26",4.2913,4.2997,4.2491,4.2828,34900.0],["2004-05-27",4.1311,4.2997,4.1311,4.2913,30800.0],["2004-05-28",4.2913,4.3503,4.2575,4.3418,46300.0],["2004-06-01",4.3671,4.384,4.3081,4.3334,7900.0],["2004-06-02",4.3334,4.3756,4.2238,4.2997,73900.0],["2004-06-03",4.2997,4.3334,4.2491,4.2744,33400.0],["2004-06-04",4.2744,4.3165,4.2744,4.3165,18600.0],["2004-06-07",4.3756,4.4261,4.2913,4.3418,33700.0],["2004-06-08",4.3418,4.3418,4.2154,4.3081,38000.0],["2004-06-09",4.2744,4.3418,4.2744,4.2828,19000.0],["2004-06-10",4.2575,4.3418,4.2575,4.3418,5400.0],["2004-06-14",4.2322,4.2913,4.2322,4.2575,20700.0],["2004-06-15",4.266,4.266,4.2154,4.266,27700.0],["2004-06-16",4.2575,4.384,4.2407,4.3756,27500.0],["2004-06-17",4.3418,4.3418,4.2154,4.2491,5200.0],["2004-06-18",4.2154,4.2997,4.2069,4.2154,19100.0],["2004-06-21",4.2069,4.2575,4.1732,4.2154,22300.0],["2004-06-22",4.1985,4.2575,4.1901,4.2575,64500.0],["2004-06-23",4.2154,4.2575,4.1985,4.1985,26500.0],["2004-06-24",4.1985,4.2491,4.1985,4.2154,9300.0],["2004-06-25",4.1985,4.2828,4.1985,4.2322,8400.0],["2004-06-28",4.2575,4.2575,4.2154,4.2491,6900.0],["2004-06-29",4.2491,4.2491,4.1901,4.2407,9300.0],["2004-06-30",4.2575,4.325,4.2491,4.2491,7000.0],["2004-07-01",4.2491,4.4261,4.2238,4.2575,24800.0],["2004-07-02",4.2154,4.2828,4.2154,4.2828,5000.0],["2004-07-06",4.3418,4.384,4.2744,4.2828,26200.0],["2004-07-07",4.2575,4.3334,4.2575,4.3334,9400.0],["2004-07-08",4.2828,4.3418,4.2828,4.3334,11200.0],["2004-07-09",4.2744,4.325,4.2575,4.2913,15200.0],["2004-07-12",4.2575,4.3418,4.2491,4.2913,16000.0],["2004-07-13",4.2828,4.325,4.266,4.2997,34300.0],["2004-07-14",4.2828,4.325,4.2407,4.2913,10200.0],["2004-07-15",4.2575,4.2575,4.2154,4.2322,29100.0],["2004-07-16",4.2154,4.2407,4.1817,4.1817,45100.0],["2004-07-19",4.2154,4.2322,4.1564,4.2069,19000.0],["2004-07-20",4.1985,4.2154,4.1817,4.1985,4200.0],["2004-07-21",4.1817,4.2069,4.1817,4.1985,12700.0],["2004-07-22",4.1732,4.2154,4.1732,4.2154,18600.0],["2004-07-23",4.1732,4.2154,3.9203,4.0973,62200.0],["2004-07-26",4.1311,4.1311,3.9709,3.9962,18900.0],["2004-07-27",4.0046,4.0046,3.8697,3.9203,24200.0],["2004-07-28",3.954,3.954,3.9034,3.9034,21000.0],["2004-07-29",3.8781,3.9203,3.836,3.9203,16400.0],["2004-07-30",3.9203,3.9372,3.9119,3.9372,8500.0],["2004-08-02",3.9372,4.0721,3.7095,3.8529,22600.0],["2004-08-03",3.7938,3.8613,3.7517,3.7601,7400.0],["2004-08-04",3.7685,3.8613,3.7517,3.7854,6000.0],["2004-08-05",3.7938,3.836,3.718,3.836,8000.0],["2004-08-06",3.7938,3.9625,3.7095,3.8781,21900.0],["2004-08-09",3.9203,4.1985,3.9203,4.0805,24000.0],["2004-08-10",4.0721,4.0889,3.895,3.9877,28900.0],["2004-08-11",3.9203,3.954,3.8529,3.954,12000.0],["2004-08-12",3.9203,4.0215,3.9203,3.9287,20200.0],["2004-08-13",3.9625,4.1648,3.954,4.0383,12400.0],["2004-08-16",3.8781,4.1311,3.836,3.9203,14700.0],["2004-08-17",3.8781,3.9625,3.7938,3.9287,37500.0],["2004-08-18",3.8444,4.0889,3.8444,4.0889,17300.0],["2004-08-19",4.0552,4.0552,3.7601,3.9793,30700.0],["2004-08-20",3.9372,4.0552,3.6337,3.895,35000.0],["2004-08-23",3.8781,4.0215,3.6421,3.8697,18800.0],["2004-08-24",3.954,3.954,3.7938,3.7938,9100.0],["2004-08-25",3.8107,3.8107,3.718,3.7517,12700.0],["2004-08-26",3.7601,3.7854,3.7517,3.7854,4600.0],["2004-08-27",3.7517,3.836,3.718,3.7938,29700.0],["2004-08-30",3.7938,3.8697,3.7264,3.8697,30900.0],["2004-08-31",3.8697,3.8697,3.7938,3.836,31900.0],["2004-09-01",3.8782,4.0046,3.8782,4.0046,65100.0],["2004-09-02",3.9625,3.9709,3.9625,3.9709,1700.0],["2004-09-03",3.895,4.0215,3.8781,3.9372,6800.0],["2004-09-07",4.0215,4.0299,3.9034,3.9625,10300.0],["2004-09-08",4.0299,4.0299,3.8781,3.954,5800.0],["2004-09-09",4.0046,4.0215,3.836,3.954,7500.0],["2004-09-10",3.9034,3.9287,3.8781,3.895,5500.0],["2004-09-13",3.9287,3.9287,3.8781,3.9034,2100.0],["2004-09-14",3.8866,3.9456,3.8866,3.9034,1100.0],["2004-09-15",3.9034,4.0046,3.8782,4.0046,8900.0],["2004-09-16",3.9456,3.9456,3.8697,3.9034,16500.0],["2004-09-17",3.8866,3.9203,3.8107,3.8444,32000.0],["2004-09-20",4.0299,4.0383,3.9203,3.9203,28500.0],["2004-09-21",3.9877,4.013,3.9203,3.9287,4400.0],["2004-09-22",3.9625,3.9625,3.8781,3.895,20600.0],["2004-09-23",3.9034,3.9034,3.8613,3.9034,12400.0],["2004-09-24",3.8781,3.8781,3.836,3.8529,16600.0],["2004-09-27",3.8107,3.836,3.6337,3.836,20200.0],["2004-09-28",3.895,3.9709,3.8529,3.9709,20000.0],["2004-09-29",3.9709,3.9709,3.9034,3.9034,1800.0],["2004-09-30",3.9709,4.0299,3.9203,3.9877,11000.0],["2004-10-01",4.0215,4.0215,3.9625,4.0215,9700.0],["2004-10-04",4.0215,4.0215,3.8782,3.9625,7000.0],["2004-10-05",3.9287,3.9625,3.9034,3.9034,11000.0],["2004-10-06",3.8781,3.9456,3.8613,3.9287,12500.0],["2004-10-07",3.8866,3.9625,3.8529,3.9034,16100.0],["2004-10-08",3.9456,3.954,3.8613,3.8613,5100.0],["2004-10-11",3.9456,3.9456,3.8529,3.8781,7300.0],["2004-10-12",3.9456,3.9456,3.7264,3.8697,13700.0],["2004-10-13",3.8529,3.8697,3.836,3.8613,6500.0],["2004-10-14",3.8697,3.8697,3.8613,3.8613,1100.0],["2004-10-15",3.8276,3.8613,3.718,3.8613,35500.0],["2004-10-18",3.8697,3.8697,3.7095,3.8697,39700.0],["2004-10-19",3.8697,3.8697,3.7938,3.836,5800.0],["2004-10-20",3.7854,3.8781,3.6252,3.7938,59800.0],["2004-10-21",3.7095,3.8697,3.7095,3.8613,38400.0],["2004-10-22",3.7938,3.8781,3.7938,3.8107,16400.0],["2004-10-25",3.7517,3.8866,3.7264,3.8191,71700.0],["2004-10-26",3.7938,3.8781,3.7938,3.8529,8800.0],["2004-10-27",3.8781,3.9203,3.8781,3.9203,34500.0],["2004-10-28",3.8866,3.9456,3.8866,3.9456,11100.0],["2004-10-29",3.8866,3.9962,3.8866,3.9709,14600.0],["2004-11-01",3.9962,4.0215,3.9625,4.0215,80200.0],["2004-11-02",4.0299,4.1311,4.0046,4.0805,119600.0],["2004-11-03",3.9962,4.0889,3.9962,4.013,30100.0],["2004-11-04",4.0383,4.0468,4.013,4.0468,3500.0],["2004-11-05",3.9793,4.0468,3.9793,4.0468,9900.0],["2004-11-08",4.0468,4.0468,4.0046,4.013,9000.0],["2004-11-09",4.0046,4.0046,3.9793,3.9877,9500.0],["2004-11-10",3.9456,4.0468,3.9456,4.013,8300.0],["2004-11-11",4.0468,4.0805,4.0046,4.0805,16800.0],["2004-11-12",4.0805,4.0805,4.0046,4.013,9300.0],["2004-11-15",4.013,4.0805,4.0046,4.0299,18900.0],["2004-11-16",4.013,4.1142,4.013,4.0805,12900.0],["2004-11-17",4.1648,4.207,4.1142,4.1817,26700.0],["2004-11-18",4.2154,4.2154,4.1226,4.1311,28100.0],["2004-11-19",4.1311,4.207,4.1226,4.1817,14500.0],["2004-11-22",4.2069,4.2154,4.1479,4.1732,26700.0],["2004-11-23",4.1985,4.2744,4.1732,4.2238,48100.0],["2004-11-24",4.2154,4.2575,4.2154,4.2407,13600.0],["2004-11-26",4.2575,4.2575,4.2491,4.2575,7300.0],["2004-11-29",4.2491,4.2997,4.2238,4.2322,34500.0],["2004-11-30",4.2238,4.2491,4.2154,4.2407,55100.0],["2004-12-01",4.2491,4.2575,4.2154,4.2491,20900.0],["2004-12-02",4.2575,4.2575,4.2154,4.2322,20600.0],["2004-12-03",4.2238,4.2491,4.2154,4.2491,43800.0],["2004-12-06",4.2491,4.2491,4.1985,4.2238,22100.0],["2004-12-07",4.2154,4.2828,4.2154,4.2407,75800.0],["2004-12-08",4.2154,4.2154,4.1311,4.2069,31100.0],["2004-12-09",4.1479,4.2154,4.1311,4.2154,30600.0],["2004-12-10",4.2154,4.2154,4.1395,4.1732,10300.0],["2004-12-13",4.2154,4.2154,4.1479,4.1732,24800.0],["2004-12-14",4.1732,4.2069,4.1395,4.1479,8800.0],["2004-12-15",4.1985,4.2069,4.1479,4.1479,12600.0],["2004-12-16",4.1901,4.1901,4.0468,4.1311,60000.0],["2004-12-17",4.1311,4.1311,4.0552,4.0721,2600.0],["2004-12-20",4.1564,4.1732,4.0805,4.0973,22900.0],["2004-12-21",4.0721,4.1395,4.0636,4.1395,36700.0],["2004-12-22",4.0973,4.1311,4.0636,4.1058,26400.0],["2004-12-23",4.0721,4.1226,4.013,4.1058,10000.0],["2004-12-27",4.0889,4.1732,4.0889,4.1648,50200.0],["2004-12-28",4.1732,4.1732,4.0215,4.0805,35500.0],["2004-12-29",4.1142,4.1648,4.0636,4.1058,8900.0],["2004-12-30",4.1395,4.1817,4.1395,4.1564,16200.0],["2004-12-31",4.1564,4.1985,4.1395,4.1648,29000.0],["2005-01-03",4.1985,4.2575,4.1732,4.1985,46700.0],["2005-01-04",4.1311,4.1817,4.0889,4.1817,34900.0],["2005-01-05",4.1226,4.1648,4.0468,4.1564,38400.0],["2005-01-06",4.1311,4.1732,4.0889,4.1311,13100.0],["2005-01-07",4.1226,4.1311,4.1142,4.1226,8700.0],["2005-01-10",4.1311,4.1395,4.0889,4.0889,20200.0],["2005-01-11",4.0889,4.1226,4.0215,4.0636,24400.0],["2005-01-12",4.0636,4.1311,4.0636,4.1142,10000.0],["2005-01-13",4.2069,4.2069,4.1311,4.1311,14700.0],["2005-01-14",4.1648,4.1732,4.1226,4.1226,20000.0],["2005-01-18",4.1732,4.2407,4.1564,4.2154,65800.0],["2005-01-19",4.2575,4.2997,4.2154,4.2238,29700.0],["2005-01-20",4.2154,4.2154,4.0973,4.2154,235100.0],["2005-01-21",4.2154,4.2575,4.1311,4.1817,39800.0],["2005-01-24",4.1817,4.1817,4.0468,4.0889,35100.0],["2005-01-25",4.0889,4.2069,4.0552,4.1648,20300.0],["2005-01-26",4.1732,4.2069,4.1395,4.1985,28000.0],["2005-01-27",4.2069,4.2069,4.1311,4.1732,19700.0],["2005-01-28",4.1311,4.1732,4.0468,4.1732,29400.0],["2005-01-31",4.1985,4.2069,4.1648,4.1901,33300.0],["2005-02-01",4.2069,4.2069,4.1395,4.1901,34900.0],["2005-02-02",4.1732,4.1985,4.1311,4.1985,21900.0],["2005-02-03",4.2069,4.2154,4.1732,4.2069,58000.0],["2005-02-04",4.2154,4.2575,4.1479,4.2069,82300.0],["2005-02-07",4.2154,4.2575,4.1985,4.2322,29800.0],["2005-02-08",4.2322,4.2828,4.2154,4.2491,19500.0],["2005-02-09",4.2491,4.2828,4.1817,4.1901,28500.0],["2005-02-10",4.2069,4.2575,4.1817,4.2575,24500.0],["2005-02-11",4.2828,4.2828,4.2491,4.2744,17800.0],["2005-02-14",4.2913,4.2913,4.2238,4.2575,31800.0],["2005-02-15",4.2238,4.2997,4.2238,4.2913,19400.0],["2005-02-16",4.2575,4.3334,4.2575,4.3165,20600.0],["2005-02-17",4.2744,4.4683,4.2744,4.4514,33100.0],["2005-02-18",4.384,4.5105,4.3587,4.502,25200.0],["2005-02-22",4.5105,4.5442,4.4683,4.5442,42000.0],["2005-02-23",4.5526,4.7212,4.5105,4.6622,63800.0],["2005-02-24",4.6791,4.7297,4.6622,4.7297,31600.0],["2005-02-25",4.6875,4.6875,4.1732,4.4093,119500.0],["2005-02-28",4.325,4.325,4.0973,4.2154,146200.0],["2005-03-01",4.2154,4.2744,4.2154,4.2575,88800.0],["2005-03-02",4.2322,4.2744,4.2238,4.266,39000.0],["2005-03-03",4.266,4.2828,4.2575,4.2828,16900.0],["2005-03-04",4.2997,4.4009,4.2744,4.325,37300.0],["2005-03-07",4.325,4.3418,4.2154,4.2997,48800.0],["2005-03-08",4.2997,4.3756,4.2575,4.2997,29800.0],["2005-03-09",4.3081,4.3503,4.2997,4.3165,25000.0],["2005-03-10",4.3503,4.3503,4.2997,4.3165,20000.0],["2005-03-11",4.2828,4.3756,4.2407,4.3165,25900.0],["2005-03-14",4.3756,4.3756,4.3081,4.3334,8100.0],["2005-03-15",4.3671,4.4177,4.2997,4.3671,43100.0],["2005-03-16",4.3418,4.3503,4.266,4.3418,26900.0],["2005-03-17",4.2997,4.4009,4.2997,4.384,148900.0],["2005-03-18",4.384,4.4936,4.384,4.4767,99500.0],["2005-03-21",4.5526,4.5948,4.4261,4.5105,36300.0],["2005-03-22",4.5526,4.6201,4.5105,4.5526,45600.0],["2005-03-23",4.5695,4.6201,4.5526,4.5948,37600.0],["2005-03-24",4.6032,4.7297,4.6032,4.7212,51200.0],["2005-03-28",4.7634,4.814,4.5779,4.6791,123600.0],["2005-03-29",4.6369,4.6791,4.6369,4.6369,25400.0],["2005-03-30",4.6369,4.6791,4.6032,4.6453,18900.0],["2005-03-31",4.7044,4.7212,4.6622,4.6959,35800.0],["2005-04-01",4.6875,4.6959,4.6369,4.6538,40600.0],["2005-04-04",4.6369,4.7044,4.6369,4.6959,41000.0],["2005-04-05",4.6369,4.6706,4.6369,4.6706,51800.0],["2005-04-06",4.6453,4.7128,4.6453,4.6791,39200.0],["2005-04-07",4.6959,4.6959,4.6369,4.6538,105000.0],["2005-04-08",4.6959,4.7128,4.6791,4.6875,80800.0],["2005-04-11",4.6369,4.6791,4.6369,4.6791,31800.0],["2005-04-12",4.6791,4.6791,4.6032,4.6706,47000.0],["2005-04-13",4.6706,4.6706,4.5948,4.5948,53000.0],["2005-04-14",4.6201,4.6622,4.6201,4.6453,53400.0],["2005-04-15",4.6453,4.6791,4.6369,4.6369,44500.0],["2005-04-18",4.6959,4.932,4.6538,4.932,70200.0],["2005-04-19",5.0585,5.2271,5.0585,5.2271,108800.0],["2005-04-20",5.2102,5.2102,5.0416,5.1428,64600.0],["2005-04-21",5.0922,5.1428,5.0416,5.1428,54000.0],["2005-04-22",5.1428,5.1428,5.05,5.0669,25400.0],["2005-04-25",5.1343,5.1428,5.0585,5.1006,56800.0],["2005-04-26",5.1006,5.1175,5.0585,5.0922,17600.0],["2005-04-27",5.0669,5.0922,5.0585,5.0585,42200.0],["2005-04-28",5.0837,5.0837,5.0585,5.0753,14600.0],["2005-04-29",5.0837,5.0922,4.8393,5.0585,81600.0],["2005-05-02",5.0922,5.1428,5.0163,5.1428,108400.0],["2005-05-03",5.0585,5.2861,5.0585,5.2186,30800.0],["2005-05-04",5.1681,5.3114,5.1596,5.1765,22200.0],["2005-05-05",5.1596,5.1596,5.0585,5.0585,31400.0],["2005-05-06",5.0585,5.1006,5.0163,5.0585,37800.0],["2005-05-09",5.0585,5.1175,5.0585,5.0585,42200.0],["2005-05-10",5.1006,5.1512,5.0585,5.0753,31600.0],["2005-05-11",5.0585,5.1006,4.8898,4.9489,45400.0],["2005-05-12",4.9489,4.991,4.6791,4.6791,63600.0],["2005-05-13",4.8055,4.8055,4.6369,4.6791,34100.0],["2005-05-16",4.6369,4.6369,4.384,4.5863,67800.0],["2005-05-17",4.5695,5.0416,4.5695,4.8477,87400.0],["2005-05-18",4.8477,4.8983,4.7634,4.8055,29500.0],["2005-05-19",4.8055,4.8393,4.7297,4.7718,38000.0],["2005-05-20",4.7634,4.7634,4.6369,4.6706,20200.0],["2005-05-23",4.7381,4.8055,4.7212,4.7718,13100.0],["2005-05-24",4.7802,4.8224,4.6959,4.7465,32600.0],["2005-05-25",4.7381,4.7381,4.6875,4.7044,15300.0],["2005-05-26",4.6959,4.8477,4.6875,4.7802,13300.0],["2005-05-27",4.7971,4.8393,4.7718,4.7887,5900.0],["2005-05-31",4.8224,4.9741,4.8224,4.9573,7400.0],["2005-06-01",4.8898,4.9741,4.8561,4.9151,13500.0],["2005-06-02",4.9151,4.9236,4.7887,4.8898,28900.0],["2005-06-03",4.932,5.0585,4.8898,4.9741,29000.0],["2005-06-06",4.932,4.9741,4.8898,4.9151,13100.0],["2005-06-07",4.9741,5.0163,4.9573,5.0163,8200.0],["2005-06-08",5.0416,5.0585,4.9741,5.0585,9300.0],["2005-06-09",5.0585,5.0585,4.991,5.0416,45100.0],["2005-06-10",5.0163,5.0332,4.9741,4.9741,10900.0],["2005-06-13",4.9741,5.0753,4.9741,5.0669,40000.0],["2005-06-14",5.0669,5.0753,4.9741,5.05,29200.0],["2005-06-15",5.0585,5.0669,4.9741,5.0332,19000.0],["2005-06-16",5.0163,5.0585,4.991,5.0332,9300.0],["2005-06-17",5.0669,5.0753,4.991,5.0753,40600.0],["2005-06-20",5.0163,5.0163,4.9741,4.9826,25000.0],["2005-06-21",4.9741,5.0163,4.8898,4.9573,24200.0],["2005-06-22",4.932,4.9489,4.9151,4.9236,14700.0],["2005-06-23",4.9573,4.9994,4.9489,4.9741,16700.0],["2005-06-24",4.9741,5.0332,4.9489,4.991,5400.0],["2005-06-27",4.9741,5.0585,4.9741,5.0585,7300.0],["2005-06-28",5.0247,5.0753,4.991,5.0585,38700.0],["2005-06-29",4.9994,5.0585,4.9994,5.0585,23800.0],["2005-06-30",5.0585,5.1343,5.0416,5.1006,15800.0],["2005-07-01",5.0837,5.1259,5.0585,5.0837,7700.0],["2005-07-05",5.1428,5.3788,5.109,5.3451,31400.0],["2005-07-06",5.3535,5.362,5.2439,5.2439,17400.0],["2005-07-07",5.2271,5.2945,5.1428,5.2945,6400.0],["2005-07-08",5.3535,5.4716,5.3535,5.4631,18900.0],["2005-07-11",5.3957,5.4294,5.2692,5.3788,18100.0],["2005-07-12",5.3367,5.3535,5.2777,5.2777,13700.0],["2005-07-13",5.2777,5.48,5.2777,5.3957,43500.0],["2005-07-14",5.362,5.4547,5.2692,5.3788,27100.0],["2005-07-15",5.3535,5.3957,5.3198,5.3788,9500.0],["2005-07-18",5.3788,5.3957,5.2777,5.3535,5400.0],["2005-07-19",5.2692,5.3535,5.2524,5.3535,7700.0],["2005-07-20",5.3114,5.3451,5.2524,5.3451,6900.0],["2005-07-21",5.3451,5.3451,5.2439,5.3451,6700.0],["2005-07-22",5.3114,5.3451,5.3114,5.3451,10100.0],["2005-07-25",5.3114,5.362,5.2692,5.3114,45400.0],["2005-07-26",5.3029,5.3535,5.3029,5.3451,11900.0],["2005-07-27",5.3535,5.3788,5.3198,5.3788,22400.0],["2005-07-28",5.3788,5.3788,5.3114,5.3535,7200.0],["2005-07-29",5.3114,5.3704,5.3114,5.3282,7100.0],["2005-08-01",5.3114,5.3788,5.2692,5.3788,18000.0],["2005-08-02",5.3788,5.3957,5.3451,5.3704,15800.0],["2005-08-03",5.3367,5.3957,5.3367,5.3873,3500.0],["2005-08-04",5.3535,5.3957,5.3198,5.3704,8300.0],["2005-08-05",5.3957,5.5306,5.3957,5.48,18300.0],["2005-08-08",5.3114,5.4716,5.2355,5.3957,15300.0],["2005-08-09",5.4125,5.48,5.3788,5.4716,8600.0],["2005-08-10",5.48,5.4969,5.4041,5.48,26600.0],["2005-08-11",5.48,5.5137,5.4378,5.48,20900.0],["2005-08-12",5.48,5.5137,5.48,5.5137,17100.0],["2005-08-15",5.48,5.48,5.2692,5.3367,44700.0],["2005-08-16",5.3114,5.3957,5.2692,5.362,26100.0],["2005-08-17",5.3451,5.4463,5.3198,5.4463,15200.0],["2005-08-18",5.4378,5.5221,5.3957,5.4884,38300.0],["2005-08-19",5.5053,5.5137,5.4631,5.48,17100.0],["2005-08-22",5.4378,5.4969,5.3957,5.48,15600.0],["2005-08-23",5.421,5.4631,5.3704,5.4294,11600.0],["2005-08-24",5.362,5.362,5.2692,5.3451,29300.0],["2005-08-25",5.2608,5.3029,5.1512,5.2018,35100.0],["2005-08-26",5.1849,5.2945,5.1428,5.1849,38000.0],["2005-08-29",5.1681,5.2102,5.1006,5.2102,37900.0],["2005-08-30",5.1849,5.3873,5.1849,5.2692,26200.0],["2005-08-31",5.1849,5.3114,5.1512,5.2692,28300.0],["2005-09-01",5.2692,5.3873,5.2692,5.3198,9300.0],["2005-09-02",5.2945,5.3535,5.2271,5.2945,7000.0],["2005-09-06",5.3535,5.3957,5.2439,5.3957,20700.0],["2005-09-07",5.3957,5.3957,5.362,5.3957,6900.0],["2005-09-08",5.3367,5.6655,5.3367,5.5474,31800.0],["2005-09-09",5.5474,5.6486,5.4969,5.5474,28500.0],["2005-09-12",5.5474,5.6823,5.5221,5.5812,10400.0],["2005-09-13",5.5812,5.6908,5.5812,5.6317,13100.0],["2005-09-14",5.6233,5.6655,5.5896,5.6149,10700.0],["2005-09-15",5.6317,5.6739,5.5221,5.6486,22700.0],["2005-09-16",5.6739,5.6739,5.5727,5.5896,12600.0],["2005-09-19",5.3535,5.4378,5.3114,5.3873,37100.0],["2005-09-20",5.4125,5.4125,5.2018,5.3704,57900.0],["2005-09-21",5.3788,5.421,5.3535,5.3788,49900.0],["2005-09-22",5.3788,5.4041,5.362,5.4041,13500.0],["2005-09-23",5.4041,5.4041,5.3535,5.3873,6400.0],["2005-09-26",5.3788,5.3957,5.3114,5.3957,12300.0],["2005-09-27",5.3957,5.4041,5.3873,5.4041,6200.0],["2005-09-28",5.4041,5.4125,5.2692,5.2692,19400.0],["2005-09-29",5.2692,5.3451,5.2271,5.3198,21900.0],["2005-09-30",5.3198,5.3873,5.2692,5.3451,20500.0],["2005-10-03",5.3198,5.3198,5.0669,5.2777,42900.0],["2005-10-04",5.2271,5.3029,5.1428,5.2355,39700.0],["2005-10-05",5.1933,5.2439,5.1681,5.2439,26200.0],["2005-10-06",5.2861,5.2861,5.2186,5.2692,45000.0],["2005-10-07",5.2692,5.2861,5.2524,5.2692,23800.0],["2005-10-10",5.2271,5.2608,5.2271,5.2271,4600.0],["2005-10-11",5.2608,5.2692,5.2271,5.2271,19700.0],["2005-10-12",5.2102,5.2608,5.1512,5.1849,33000.0],["2005-10-13",5.1849,5.1933,5.109,5.1765,10700.0],["2005-10-14",5.1596,5.2186,5.1259,5.2018,7900.0],["2005-10-17",5.1596,5.2439,5.1596,5.2018,9100.0],["2005-10-18",5.1933,5.2439,5.1849,5.2102,15700.0],["2005-10-19",5.2524,5.2692,5.1765,5.2608,14300.0],["2005-10-20",5.2692,5.2692,5.1428,5.1428,42100.0],["2005-10-21",5.1006,5.1428,5.0922,5.1259,25200.0],["2005-10-24",5.1006,5.1259,5.0163,5.0585,19300.0],["2005-10-25",5.0585,5.0585,4.8983,5.0247,33600.0],["2005-10-26",5.0247,5.0837,5.0247,5.0669,39500.0],["2005-10-27",5.1259,5.1259,5.0585,5.0837,13600.0],["2005-10-28",5.0753,5.0837,5.0585,5.0753,8200.0],["2005-10-31",5.0669,5.0922,5.0585,5.0922,13900.0],["2005-11-01",5.0922,5.3282,5.0753,5.3282,109500.0],["2005-11-02",5.3282,5.362,5.2861,5.362,21200.0],["2005-11-03",5.362,5.3788,5.3198,5.362,14800.0],["2005-11-04",5.3873,5.3873,5.3367,5.3788,10100.0],["2005-11-07",5.4041,5.4041,5.2692,5.2945,10100.0],["2005-11-08",5.2692,5.3114,5.109,5.1428,48200.0],["2005-11-09",5.1849,5.1849,4.9741,5.1596,39000.0],["2005-11-10",5.1849,5.1849,5.0585,5.1428,30200.0],["2005-11-11",5.1006,5.1428,5.0585,5.1428,49600.0],["2005-11-14",5.1428,5.1428,5.0669,5.1006,19900.0],["2005-11-15",5.1006,5.1259,5.0585,5.1259,17000.0],["2005-11-16",5.0585,5.0669,4.9826,4.9826,20400.0],["2005-11-17",4.9404,5.0416,4.7634,4.8055,26900.0],["2005-11-18",4.7212,4.7634,4.5526,4.6285,57600.0],["2005-11-21",4.5948,4.5948,4.3165,4.4093,71700.0],["2005-11-22",4.325,4.4261,4.3081,4.3587,34300.0],["2005-11-23",4.384,4.4009,4.3418,4.3587,22400.0],["2005-11-25",4.325,4.384,4.325,4.384,2000.0],["2005-11-28",4.3756,4.4177,4.3503,4.3671,35800.0],["2005-11-29",4.4514,4.4683,4.3756,4.384,19000.0],["2005-11-30",4.3756,4.4514,4.3671,4.3756,9100.0],["2005-12-01",4.384,4.4599,4.3756,4.4177,29700.0],["2005-12-02",4.4093,4.4261,4.3756,4.3756,81800.0],["2005-12-05",4.4177,4.4177,4.2238,4.266,22900.0],["2005-12-06",4.266,4.2828,4.2322,4.2828,12600.0],["2005-12-07",4.2575,4.3334,4.2322,4.3081,58500.0],["2005-12-08",4.2575,4.2997,4.2575,4.2913,31700.0],["2005-12-09",4.2575,4.266,4.2407,4.2575,11500.0],["2005-12-12",4.2154,4.3503,4.2154,4.3503,104800.0],["2005-12-13",4.3503,4.3503,4.3081,4.3165,9700.0],["2005-12-14",4.3503,4.384,4.325,4.3418,61800.0],["2005-12-15",4.2828,4.2997,4.2407,4.2997,43700.0],["2005-12-16",4.3587,4.3587,4.3081,4.325,4900.0],["2005-12-19",4.2575,4.4683,4.2575,4.4683,56900.0],["2005-12-20",4.4009,4.443,4.3924,4.4177,10800.0],["2005-12-21",4.3503,4.3671,4.266,4.3165,8100.0],["2005-12-22",4.266,4.2997,4.2407,4.2744,34500.0],["2005-12-23",4.266,4.3165,4.2154,4.2575,26900.0],["2005-12-27",4.2154,4.2407,4.1564,4.2154,29600.0],["2005-12-28",4.2154,4.2575,4.1732,4.2154,25200.0],["2005-12-29",4.1817,4.1817,4.0215,4.0468,16300.0],["2005-12-30",4.0468,4.2154,4.013,4.2154,38300.0],["2006-01-03",4.2154,4.2407,4.1985,4.1985,12600.0],["2006-01-04",4.2154,4.3756,4.0889,4.3756,45800.0],["2006-01-05",4.2575,4.2575,4.1985,4.2491,27400.0],["2006-01-06",4.2322,4.2322,4.1817,4.2154,25600.0],["2006-01-09",4.1479,4.2069,4.1479,4.2069,22300.0],["2006-01-10",4.1732,4.3334,4.1395,4.1901,31500.0],["2006-01-11",4.2154,4.2322,4.1732,4.2069,12300.0],["2006-01-12",4.1901,4.2154,4.1817,4.2069,17700.0],["2006-01-13",4.2069,4.2154,4.013,4.1311,48800.0],["2006-01-17",4.0552,4.1564,4.0552,4.1311,15200.0],["2006-01-18",4.0721,4.1226,4.0552,4.0889,18200.0],["2006-01-19",4.0889,4.1901,4.0889,4.1648,17800.0],["2006-01-20",4.1901,4.1985,4.1395,4.1648,7400.0],["2006-01-23",4.1901,4.2154,4.1479,4.1817,32600.0],["2006-01-24",4.2238,4.2238,4.1311,4.1564,12400.0],["2006-01-25",4.0973,4.1985,4.0721,4.1564,20000.0],["2006-01-26",4.1479,4.1985,4.1058,4.1985,13800.0],["2006-01-27",4.1311,4.4262,4.1311,4.2238,41500.0],["2006-01-30",4.2154,4.2154,4.1311,4.2069,12900.0],["2006-01-31",4.1564,4.2238,4.1226,4.2154,15200.0],["2006-02-01",4.1311,4.1817,4.0973,4.1564,26000.0],["2006-02-02",4.1564,4.2069,4.1564,4.1564,8600.0],["2006-02-03",4.1226,4.1479,4.0889,4.0973,3400.0],["2006-02-06",4.1479,4.1479,4.0973,4.0973,3900.0],["2006-02-07",4.0889,4.1311,4.0552,4.0973,25000.0],["2006-02-08",4.0636,4.1226,4.0468,4.1226,10400.0],["2006-02-09",4.1395,4.2575,4.1311,4.2575,38200.0],["2006-02-10",4.2238,4.2238,4.1564,4.2154,4600.0],["2006-02-13",4.1479,4.2069,4.1479,4.1564,5700.0],["2006-02-14",4.1395,4.2069,4.1395,4.2069,1200.0],["2006-02-15",4.2154,4.2575,4.2069,4.2154,159700.0],["2006-02-16",4.2154,4.2238,4.2069,4.2154,48100.0],["2006-02-17",4.2491,4.2575,4.1985,4.1985,12800.0],["2006-02-21",4.1985,4.2069,4.1564,4.2069,6100.0],["2006-02-22",4.1901,4.2238,4.1732,4.1901,53900.0],["2006-02-23",4.207,4.2154,4.1817,4.1817,21400.0],["2006-02-24",4.1479,4.2154,4.1479,4.2154,7000.0],["2006-02-27",4.2069,4.2154,4.1985,4.2069,5600.0],["2006-02-28",4.1985,4.2154,4.1817,4.1817,2100.0],["2006-03-01",4.1564,4.2069,4.1564,4.1564,2700.0],["2006-03-02",4.1395,4.2154,4.1395,4.2154,12500.0],["2006-03-03",4.2154,4.2407,4.2069,4.2407,9500.0],["2006-03-06",4.2407,4.2407,4.1901,4.1985,5500.0],["2006-03-07",4.1648,4.2069,4.1142,4.2069,11200.0],["2006-03-08",4.1311,4.1817,4.1311,4.1817,4200.0],["2006-03-09",4.2154,4.2154,4.1311,4.1311,3900.0],["2006-03-10",4.1311,4.2491,4.0721,4.2322,44600.0],["2006-03-13",4.1479,4.2154,4.1311,4.2069,35300.0],["2006-03-14",4.1732,4.1985,4.1226,4.1311,26600.0],["2006-03-15",4.1311,4.1732,4.1142,4.1226,44100.0],["2006-03-16",4.0721,4.1142,4.0636,4.1058,12800.0],["2006-03-17",4.0889,4.1226,4.0636,4.0889,7100.0],["2006-03-20",4.0889,4.0974,4.0046,4.0299,36600.0],["2006-03-21",4.0046,4.0889,3.9625,4.0552,58400.0],["2006-03-22",3.8781,4.0636,3.8781,4.0636,29100.0],["2006-03-23",4.0215,4.0889,4.0046,4.0468,22000.0],["2006-03-24",4.0046,4.0636,4.0046,4.0468,13500.0],["2006-03-27",4.0215,4.0889,4.0215,4.0805,52300.0],["2006-03-28",4.0805,4.0805,4.013,4.0636,11300.0],["2006-03-29",4.0468,4.0721,4.0383,4.0721,41300.0],["2006-03-30",4.0721,4.0721,4.0046,4.0383,87800.0],["2006-03-31",4.0383,4.0636,4.013,4.0468,16700.0],["2006-04-03",4.013,4.0636,4.013,4.0552,56400.0],["2006-04-04",4.0468,4.0889,4.0046,4.0636,49600.0],["2006-04-05",4.0383,4.0636,4.0383,4.0468,13200.0],["2006-04-06",4.0805,4.0889,4.0299,4.0636,19200.0],["2006-04-07",4.0805,4.0805,4.0468,4.0805,10600.0],["2006-04-10",4.0805,4.0805,4.0383,4.0468,21700.0],["2006-04-11",4.0299,4.0552,4.0046,4.0046,45400.0],["2006-04-12",3.9793,3.9962,3.9287,3.9877,31400.0],["2006-04-13",4.0046,4.0046,3.954,3.954,9500.0],["2006-04-17",3.9203,4.0046,3.7095,3.9877,55100.0],["2006-04-18",3.9709,4.0552,3.9625,3.9793,15800.0],["2006-04-19",3.9625,4.0383,3.954,4.0383,14500.0],["2006-04-20",3.9962,4.0383,3.9962,4.0046,65200.0],["2006-04-21",3.9709,4.0468,3.9709,4.0383,98100.0],["2006-04-24",4.013,4.013,3.9793,3.9877,15600.0],["2006-04-25",3.9877,4.013,3.9793,3.9962,33500.0],["2006-04-26",3.9877,4.0299,3.9877,4.013,7100.0],["2006-04-27",3.9878,4.0046,3.9878,4.0046,11300.0],["2006-04-28",3.9793,4.013,3.954,3.954,18600.0],["2006-05-01",3.9034,3.9793,3.895,3.9372,33800.0],["2006-05-02",3.8866,3.9372,3.8866,3.9203,16800.0],["2006-05-03",3.9034,4.0552,3.895,4.0468,83900.0],["2006-05-04",4.0383,4.0889,3.9877,4.0889,74700.0],["2006-05-05",4.1226,4.266,4.1226,4.2491,127900.0],["2006-05-08",4.2407,4.2491,4.2069,4.2154,91300.0],["2006-05-09",4.3418,4.3503,4.2407,4.2744,51600.0],["2006-05-10",4.325,4.3334,4.2575,4.2575,23900.0],["2006-05-11",4.2154,4.2575,4.2154,4.2238,11400.0],["2006-05-12",4.2154,4.2407,4.1817,4.1817,19400.0],["2006-05-15",4.1395,4.2407,4.0805,4.2154,30800.0],["2006-05-16",4.1985,4.1985,4.1311,4.1311,18000.0],["2006-05-17",4.1142,4.1564,4.0889,4.1226,22500.0],["2006-05-18",4.1058,4.1058,4.0973,4.0973,1100.0],["2006-05-19",4.0973,4.0973,4.0889,4.0889,5500.0],["2006-05-22",4.0889,4.1226,4.0721,4.0889,7200.0],["2006-05-23",4.1311,4.1311,4.0889,4.0889,18200.0],["2006-05-24",4.1142,4.1142,4.0046,4.0468,33900.0],["2006-05-25",4.0552,4.0552,4.0383,4.0552,33100.0],["2006-05-26",4.0552,4.0805,4.0046,4.0805,39700.0],["2006-05-30",4.0721,4.0721,4.0468,4.0636,6500.0],["2006-05-31",4.0721,4.0721,3.9625,4.0046,11500.0],["2006-06-01",3.9793,4.0636,3.9709,4.0468,5500.0],["2006-06-02",4.0468,4.0636,4.0468,4.0468,26300.0],["2006-06-05",4.0805,4.2069,4.0805,4.2069,73700.0],["2006-06-06",4.1817,4.2238,4.0973,4.0973,8000.0],["2006-06-07",4.1479,4.1479,4.1226,4.1395,6300.0],["2006-06-08",4.1142,4.1311,4.0805,4.0805,17500.0],["2006-06-09",4.0889,4.1732,4.0889,4.1395,3100.0],["2006-06-12",4.0973,4.1058,4.0805,4.0973,16800.0],["2006-06-13",4.0973,4.1311,4.0889,4.0889,5900.0],["2006-06-14",4.0889,4.1142,3.9878,4.0299,22100.0],["2006-06-15",4.0468,4.0468,3.9203,3.9456,31300.0],["2006-06-16",4.0299,4.1311,3.9962,4.0383,22800.0],["2006-06-19",4.0046,4.0046,3.9203,3.9203,7600.0],["2006-06-20",3.9625,4.0046,3.9119,3.954,3800.0],["2006-06-21",3.954,3.9625,3.8191,3.836,18800.0],["2006-06-22",3.836,3.836,3.7095,3.7938,45300.0],["2006-06-23",3.8023,3.8107,3.7517,3.8023,34300.0],["2006-06-26",3.836,3.9203,3.7517,3.8107,13900.0],["2006-06-27",3.7938,3.836,3.777,3.7938,23700.0],["2006-06-28",3.7938,3.8697,3.7938,3.7938,9200.0],["2006-06-29",3.8023,3.8613,3.7938,3.836,17300.0],["2006-06-30",3.8529,3.8781,3.836,3.8697,37500.0],["2006-07-03",3.8781,3.895,3.8613,3.8697,10200.0],["2006-07-05",3.8697,3.8697,3.5831,3.6674,53300.0],["2006-07-06",3.7011,3.7433,3.7011,3.7095,217900.0],["2006-07-07",3.718,3.7938,3.7095,3.7938,130600.0],["2006-07-10",3.7938,3.8107,3.7601,3.7601,57800.0],["2006-07-11",3.8023,3.8276,3.7264,3.7433,12600.0],["2006-07-12",3.7433,3.7517,3.6842,3.7095,34500.0],["2006-07-13",3.6674,3.7095,3.6252,3.6337,127200.0],["2006-07-14",3.6252,3.6252,3.5409,3.5746,11900.0],["2006-07-17",3.5578,3.6168,3.5409,3.5409,55100.0],["2006-07-18",3.5662,3.5831,3.5156,3.5241,35100.0],["2006-07-19",3.5156,3.8107,3.5156,3.7095,25900.0],["2006-07-20",3.5409,3.6421,3.5325,3.5831,41600.0],["2006-07-21",3.5409,3.5746,3.5072,3.5072,57800.0],["2006-07-24",3.5156,3.5831,3.5072,3.5494,4700.0],["2006-07-25",3.5831,3.6084,3.5494,3.6084,22000.0],["2006-07-26",3.5409,3.6674,3.5409,3.5578,30500.0],["2006-07-27",3.5494,3.5915,3.5494,3.5662,14400.0],["2006-07-28",3.5662,3.5999,3.5578,3.5915,24900.0],["2006-07-31",3.5746,3.5831,3.5241,3.5409,11000.0],["2006-08-01",3.5578,3.5578,3.4735,3.4735,28800.0],["2006-08-02",3.4903,3.5831,3.4819,3.5241,9700.0],["2006-08-03",3.5156,3.5746,3.5072,3.5746,3600.0],["2006-08-04",3.5493,3.5493,3.4903,3.5241,4900.0],["2006-08-07",3.5409,3.7095,3.5072,3.6927,28500.0],["2006-08-08",3.6421,3.7686,3.6168,3.7011,24700.0],["2006-08-09",3.7095,3.7601,3.7095,3.718,1400.0],["2006-08-10",3.7095,3.7348,3.7095,3.7095,2700.0],["2006-08-11",3.7517,3.836,3.7433,3.7685,12600.0],["2006-08-14",3.7938,3.9962,3.718,3.9962,21500.0],["2006-08-15",4.0721,4.1311,4.0046,4.0046,15400.0],["2006-08-16",4.013,4.1648,3.9625,4.1058,26800.0],["2006-08-17",4.1311,4.1311,4.0046,4.0889,5300.0],["2006-08-18",4.1311,4.1311,3.9119,3.9625,22400.0],["2006-08-21",3.895,4.0468,3.7938,4.0468,7400.0],["2006-08-22",4.013,4.013,3.895,3.9625,47100.0],["2006-08-23",3.9625,3.9625,3.8782,3.9456,14200.0],["2006-08-24",3.8866,3.9203,3.8613,3.8613,4100.0],["2006-08-25",3.8023,3.8023,3.7433,3.7517,9400.0],["2006-08-28",3.7095,3.7854,3.7095,3.7685,14100.0],["2006-08-29",3.7854,3.9203,3.7685,3.9203,9500.0],["2006-08-30",3.9456,3.9456,3.8697,3.9034,6100.0],["2006-08-31",3.8782,3.9034,3.8444,3.8444,13300.0],["2006-09-01",3.8529,3.9625,3.8444,3.9372,14700.0],["2006-09-05",3.8866,3.9287,3.7011,3.9287,18600.0],["2006-09-06",3.8444,3.954,3.8444,3.9456,16700.0],["2006-09-07",3.9793,3.9962,3.8866,3.9287,13200.0],["2006-09-08",3.9203,3.9625,3.8866,3.9034,6500.0],["2006-09-11",3.9456,3.9625,3.9119,3.954,6100.0],["2006-09-12",3.9203,3.954,3.9203,3.9456,11800.0],["2006-09-13",3.9287,3.9793,3.9287,3.9372,11700.0],["2006-09-14",3.9456,3.9877,3.9287,3.9877,14500.0],["2006-09-15",3.9372,3.9625,3.9203,3.9203,9600.0],["2006-09-18",3.9287,3.9962,3.9287,3.9709,2600.0],["2006-09-19",3.9372,3.9877,3.8866,3.895,25800.0],["2006-09-20",3.8781,3.9456,3.7854,3.8781,52900.0],["2006-09-21",3.8782,3.9625,3.8782,3.9625,11600.0],["2006-09-22",3.9625,3.9877,3.9625,3.9709,21100.0],["2006-09-25",3.9625,3.9962,3.9625,3.9709,9500.0],["2006-09-26",3.9877,3.9877,3.9203,3.9287,19100.0],["2006-09-27",3.8866,3.9793,3.8866,3.9793,2700.0],["2006-09-28",3.9625,4.0046,3.9625,3.9625,22800.0],["2006-09-29",3.9203,3.9372,3.9119,3.9287,6600.0],["2006-10-02",3.9625,3.9962,3.895,3.9962,1000.0],["2006-10-03",3.9962,3.9962,3.9709,3.9709,8300.0],["2006-10-04",3.9625,3.9793,3.9203,3.9456,3100.0],["2006-10-05",3.9372,3.9456,3.9203,3.9372,4800.0],["2006-10-06",3.8866,3.954,3.8866,3.9119,31500.0],["2006-10-09",3.9034,3.9625,3.9034,3.9287,3600.0],["2006-10-10",3.9456,3.9709,3.9203,3.9287,8600.0],["2006-10-11",3.8866,3.9203,3.8866,3.9203,11500.0],["2006-10-12",3.954,3.9962,3.954,3.9877,8100.0],["2006-10-13",3.9456,4.0215,3.8866,4.0046,28500.0],["2006-10-16",3.9625,4.013,3.9625,4.013,5800.0],["2006-10-17",3.9962,4.0805,3.9793,4.0805,21500.0],["2006-10-18",4.0468,4.1311,4.0299,4.1226,29100.0],["2006-10-19",4.1311,4.2238,4.1311,4.2154,34400.0],["2006-10-20",4.1732,4.1985,4.1479,4.1732,7900.0],["2006-10-23",4.1395,4.1564,4.1142,4.1564,6100.0],["2006-10-24",4.1311,4.1648,4.1311,4.1479,57500.0],["2006-10-25",4.1058,4.1648,4.0468,4.1564,43000.0],["2006-10-26",4.1058,4.1395,3.9793,4.1395,18500.0],["2006-10-27",4.1311,4.1395,4.1226,4.1395,5600.0],["2006-10-30",4.0889,4.1142,3.9625,4.0215,22600.0],["2006-10-31",4.0468,4.0889,3.9709,3.9877,12800.0],["2006-11-01",3.9456,4.0889,3.9456,3.9962,18800.0],["2006-11-02",4.0468,4.0889,4.0383,4.0805,2200.0],["2006-11-03",4.0805,4.1226,4.0636,4.0889,8200.0],["2006-11-06",4.0973,4.1395,4.0721,4.1311,8700.0],["2006-11-07",4.1479,4.1732,4.1479,4.1564,29500.0],["2006-11-08",4.1479,4.3165,4.1395,4.2407,114900.0],["2006-11-09",4.0721,4.1564,4.013,4.1142,43900.0],["2006-11-10",4.1226,4.1226,4.0636,4.0636,17800.0],["2006-11-13",4.0299,4.0721,4.0215,4.0215,35100.0],["2006-11-14",4.0215,4.0468,3.895,3.9456,68500.0],["2006-11-15",3.9456,4.0046,3.9372,3.9625,35600.0],["2006-11-16",3.9625,4.1142,3.9287,4.1142,62400.0],["2006-11-17",4.1311,4.1311,4.0299,4.0468,21100.0],["2006-11-20",3.9962,4.1226,3.9962,4.0636,8000.0],["2006-11-21",4.0889,4.1142,4.0383,4.0636,6000.0],["2006-11-22",4.0046,4.0552,4.0046,4.0468,10400.0],["2006-11-24",4.0721,4.1311,3.8866,4.1311,33000.0],["2006-11-27",4.0552,4.2154,4.0468,4.1901,36100.0],["2006-11-28",4.1395,4.2575,4.1142,4.2154,44800.0],["2006-11-29",4.2491,4.3756,4.2491,4.3165,21400.0],["2006-11-30",4.3165,4.3503,4.2913,4.3334,13700.0],["2006-12-01",4.3081,4.3418,4.2238,4.2575,8800.0],["2006-12-04",4.2407,4.2491,4.1817,4.1901,11000.0],["2006-12-05",4.2069,4.2575,4.2069,4.2491,4100.0],["2006-12-06",4.2575,4.2575,4.2407,4.2575,6400.0],["2006-12-07",4.2491,4.2491,4.1817,4.2322,16700.0],["2006-12-08",4.2322,4.2997,4.2154,4.2491,22300.0],["2006-12-11",4.2069,4.2575,4.1985,4.2407,2700.0],["2006-12-12",4.1817,4.2238,4.1648,4.1732,9000.0],["2006-12-13",4.1817,4.2575,4.1817,4.2575,17200.0],["2006-12-14",4.2238,4.2575,4.2238,4.2322,22700.0],["2006-12-15",4.2322,4.2322,4.2154,4.2154,13700.0],["2006-12-18",4.2154,4.2322,4.2069,4.2154,20400.0],["2006-12-19",4.2154,4.2575,4.2154,4.2575,22700.0],["2006-12-20",4.2407,4.2575,4.2407,4.2575,43700.0],["2006-12-21",4.2913,4.2997,4.2744,4.2828,13300.0],["2006-12-22",4.2828,4.2997,4.2575,4.266,18700.0],["2006-12-26",4.2575,4.2744,4.2154,4.2154,16000.0],["2006-12-27",4.2575,4.2828,4.2238,4.2238,43900.0],["2006-12-28",4.2407,4.2828,4.2069,4.2154,108500.0],["2006-12-29",4.2154,4.2913,4.1985,4.2913,52800.0],["2007-01-03",4.2997,4.2997,4.2491,4.2828,30700.0],["2007-01-04",4.2913,4.2997,4.266,4.2913,101800.0],["2007-01-05",4.2913,4.2997,4.2575,4.2997,47500.0],["2007-01-08",4.2997,4.3587,4.2913,4.3503,33700.0],["2007-01-09",4.325,4.6285,4.3081,4.5948,69900.0],["2007-01-10",4.5948,4.6201,4.3418,4.4261,169300.0],["2007-01-11",4.3671,4.5863,4.3671,4.384,98700.0],["2007-01-12",4.3671,4.384,4.3671,4.384,26800.0],["2007-01-16",4.443,4.5105,4.3165,4.4009,14000.0],["2007-01-17",4.4093,4.7802,4.4093,4.5948,128400.0],["2007-01-18",4.5948,4.6791,4.5948,4.6369,87400.0],["2007-01-19",4.6116,4.6201,4.4261,4.5442,64300.0],["2007-01-22",4.5948,4.6116,4.5105,4.5526,295800.0],["2007-01-23",4.6622,4.6706,4.5863,4.6369,30600.0],["2007-01-24",4.6453,4.6791,4.4852,4.5526,25100.0],["2007-01-25",4.6285,4.6285,4.5442,4.5948,37200.0],["2007-01-26",4.5695,4.6453,4.5695,4.6369,45800.0],["2007-01-29",4.6369,4.6538,4.5948,4.6369,26300.0],["2007-01-30",4.6369,4.6622,4.6032,4.6622,19700.0],["2007-01-31",4.6116,4.6875,4.5526,4.5526,75400.0],["2007-02-01",4.5105,4.561,4.5105,4.5526,32300.0],["2007-02-02",4.5273,4.5526,4.5105,4.5526,10800.0],["2007-02-05",4.5442,4.5526,4.5273,4.5442,4500.0],["2007-02-06",4.5442,4.5526,4.5189,4.5189,22300.0],["2007-02-07",4.4767,4.5526,4.4767,4.5357,25500.0],["2007-02-08",4.5105,4.5442,4.4683,4.5105,40000.0],["2007-02-09",4.6369,5.2439,4.6369,5.1259,590500.0],["2007-02-12",5.1765,5.3873,5.1681,5.3873,247400.0],["2007-02-13",5.3873,5.4294,5.3029,5.3957,87800.0],["2007-02-14",5.4294,5.4547,5.2102,5.4463,75000.0],["2007-02-15",5.4716,5.7329,5.4716,5.6486,438100.0],["2007-02-16",5.6823,5.6992,5.6065,5.6317,201300.0],["2007-02-20",5.6823,5.6908,5.6233,5.6823,60100.0],["2007-02-21",5.6908,6.1545,5.6823,6.0617,553400.0],["2007-02-22",6.1376,6.1545,6.0364,6.0617,169500.0],["2007-02-23",6.1376,6.1376,5.9858,6.1376,112600.0],["2007-02-26",6.1376,6.146,6.0533,6.146,126100.0],["2007-02-27",6.0364,6.1123,5.5559,5.8088,232500.0],["2007-02-28",5.6655,6.028,5.48,5.91,105100.0],["2007-03-01",6.0111,6.3231,5.7245,6.1545,264800.0],["2007-03-02",6.0954,6.2641,6.0701,6.1882,85600.0],["2007-03-05",6.1629,6.2725,6.028,6.1713,76100.0],["2007-03-06",6.2978,6.2978,6.1545,6.1966,69700.0],["2007-03-07",6.2135,6.2303,6.1123,6.1713,26100.0],["2007-03-08",6.0533,6.1039,5.6065,6.0617,135700.0],["2007-03-09",6.0701,6.2388,5.7413,6.146,201700.0],["2007-03-12",6.1882,6.6687,6.1545,6.5423,187800.0],["2007-03-13",6.4074,6.5591,6.3821,6.5423,176200.0],["2007-03-14",6.5423,6.576,6.3652,6.5085,94800.0],["2007-03-15",6.5085,6.5423,6.4495,6.5338,139100.0],["2007-03-16",6.5338,6.7277,6.4664,6.4917,196500.0],["2007-03-19",6.576,6.7025,6.5591,6.6266,135200.0],["2007-03-20",6.6266,6.7109,6.5844,6.6603,70600.0],["2007-03-21",6.635,7.0565,6.635,6.9891,148400.0],["2007-03-22",6.9807,6.9807,6.7277,6.7446,192900.0],["2007-03-23",6.7446,6.9554,6.7446,6.8289,107900.0],["2007-03-26",6.9132,7.0397,6.8795,6.9807,115800.0],["2007-03-27",7.0228,7.0397,6.8879,6.8879,67600.0],["2007-03-28",6.8711,6.9638,6.8373,6.8373,91400.0],["2007-03-29",6.8373,6.8711,6.7615,6.8205,73200.0],["2007-03-30",6.8205,6.8289,6.694,6.8205,66400.0],["2007-04-02",6.7446,6.9048,6.7109,6.8458,106400.0],["2007-04-03",6.8458,7.124,6.8289,7.1071,178000.0],["2007-04-04",7.124,7.1577,6.9469,7.124,49800.0],["2007-04-05",7.1324,7.2167,6.9385,7.006,84700.0],["2007-04-09",6.9132,7.006,6.7446,6.8711,115400.0],["2007-04-10",6.7025,6.9638,6.6603,6.9638,103300.0],["2007-04-11",7.0144,7.0734,6.8289,7.0734,133300.0],["2007-04-12",6.9891,7.0565,6.8458,6.9975,108300.0],["2007-04-13",7.0228,7.1324,6.8205,7.1324,78300.0],["2007-04-16",7.1324,7.2083,7.1071,7.2083,69900.0],["2007-04-17",7.2083,7.2083,7.1156,7.1661,47800.0],["2007-04-18",7.1661,7.2083,7.0818,7.2083,50100.0],["2007-04-19",7.1156,7.2083,7.0903,7.0987,23100.0],["2007-04-20",7.1409,7.1409,6.9638,6.9975,27800.0],["2007-04-23",6.8205,6.9132,6.3315,6.9048,95900.0],["2007-04-24",6.8795,6.9638,6.8289,6.8373,47400.0],["2007-04-25",6.8711,7.006,6.7868,6.9722,48700.0],["2007-04-26",7.0144,7.0144,6.8121,6.9301,32100.0],["2007-04-27",6.9301,6.9554,6.8205,6.9132,66200.0],["2007-04-30",6.8711,6.9132,6.7193,6.8879,89300.0],["2007-05-01",6.8964,6.8964,6.7868,6.8458,53900.0],["2007-05-02",6.6519,6.9301,6.6519,6.7446,64400.0],["2007-05-03",6.7868,6.9132,6.7868,6.8458,52400.0],["2007-05-04",6.8795,6.8795,6.7952,6.8036,22100.0],["2007-05-07",6.8205,6.8205,6.694,6.7025,120200.0],["2007-05-08",6.6856,6.9554,6.635,6.8458,53600.0],["2007-05-09",6.8626,7.0987,6.7783,7.0397,111800.0],["2007-05-10",6.9891,7.4612,6.8879,7.4191,256900.0],["2007-05-11",7.4444,7.5287,7.2167,7.3853,79200.0],["2007-05-14",7.5287,7.5287,7.0481,7.065,62700.0],["2007-05-15",7.0397,7.1493,6.8205,6.8289,81800.0],["2007-05-16",6.7362,6.7952,6.4664,6.5001,142400.0],["2007-05-17",6.4664,6.7446,6.458,6.5929,116100.0],["2007-05-18",6.635,6.7362,6.4074,6.5254,98000.0],["2007-05-21",6.4748,6.7362,6.4158,6.7109,102400.0],["2007-05-22",6.7109,6.7277,6.5507,6.6519,30100.0],["2007-05-23",6.6687,6.7277,6.3231,6.6856,24100.0],["2007-05-24",6.6856,6.6856,6.6013,6.6687,24600.0],["2007-05-25",6.7446,6.7446,6.5507,6.5507,26200.0],["2007-05-29",6.5338,6.6097,6.517,6.5338,29400.0],["2007-05-30",6.5338,6.6181,6.4495,6.6013,56200.0],["2007-05-31",6.5929,6.6434,6.4327,6.4327,50600.0],["2007-06-01",6.4495,6.7277,6.4411,6.6772,41400.0],["2007-06-04",6.7193,6.7699,6.5676,6.7446,124400.0],["2007-06-05",6.7446,6.753,6.4664,6.4917,41300.0],["2007-06-06",6.576,6.6519,6.4495,6.6519,27700.0],["2007-06-07",6.7362,6.7362,6.6181,6.694,55300.0],["2007-06-08",6.694,6.694,6.4411,6.458,46000.0],["2007-06-11",6.458,6.4748,6.3821,6.3905,167700.0],["2007-06-12",6.3821,6.4074,6.3484,6.3484,120600.0],["2007-06-13",6.3399,6.4074,6.3231,6.3905,29600.0],["2007-06-14",6.5591,6.5591,6.3399,6.4411,32200.0],["2007-06-15",6.3821,6.6181,6.3231,6.6097,90900.0],["2007-06-18",6.694,6.7699,6.6266,6.7446,156900.0],["2007-06-19",6.7446,6.8121,6.7109,6.7615,120300.0],["2007-06-20",6.8373,7.0397,6.694,6.9891,61100.0],["2007-06-21",7.0565,7.0565,6.7446,6.8458,30000.0],["2007-06-22",6.7446,6.8711,6.7446,6.7446,36100.0],["2007-06-25",6.8289,6.8289,6.7025,6.7109,59800.0],["2007-06-26",6.7025,6.7699,6.4495,6.5254,54900.0],["2007-06-27",6.4327,6.8373,6.4327,6.7868,68000.0],["2007-06-28",6.8458,6.9975,6.8289,6.8289,38200.0],["2007-06-29",6.8964,7.0313,6.8964,6.9638,54000.0],["2007-07-02",6.9638,7.2336,6.9638,7.1493,94800.0],["2007-07-03",7.183,7.183,6.7446,7.1577,46600.0],["2007-07-05",7.1493,7.4191,7.1493,7.242,74300.0],["2007-07-06",7.301,7.301,7.1661,7.2083,31900.0],["2007-07-09",7.3095,7.5287,7.2505,7.3179,58600.0],["2007-07-10",7.3348,7.4022,7.0903,7.0903,50700.0],["2007-07-11",7.0481,7.2252,7.0397,7.0734,34400.0],["2007-07-12",7.183,7.3853,7.0818,7.1493,54800.0],["2007-07-13",7.2083,7.4191,7.1409,7.4022,44100.0],["2007-07-16",7.4191,7.6383,7.3095,7.5034,103700.0],["2007-07-17",7.5877,7.5877,7.4359,7.5202,42400.0],["2007-07-18",7.5877,7.8406,7.5034,7.8406,74600.0],["2007-07-19",7.8406,7.8406,7.6804,7.731,48600.0],["2007-07-20",7.7563,7.7563,7.5961,7.7563,59100.0],["2007-07-23",7.8659,7.9418,7.7141,7.9418,125700.0],["2007-07-24",7.9165,7.9165,7.7985,7.8322,69000.0],["2007-07-25",7.8153,7.8659,7.6804,7.6889,55800.0],["2007-07-26",7.7057,7.7057,7.1999,7.6467,80300.0],["2007-07-27",7.5708,7.6551,7.5624,7.6551,62300.0],["2007-07-30",7.6214,7.6973,7.2252,7.4781,87800.0],["2007-07-31",7.5708,7.5708,7.4781,7.4781,30800.0],["2007-08-01",7.5455,7.5624,6.8121,7.3348,80700.0],["2007-08-02",7.2083,7.4022,7.1493,7.2926,36700.0],["2007-08-03",7.2083,7.2926,7.1577,7.1577,30700.0],["2007-08-06",7.1577,7.2167,7.0481,7.1493,32400.0],["2007-08-07",7.1577,7.4444,7.0987,7.2842,74800.0],["2007-08-08",7.3601,7.7563,7.3601,7.7563,145400.0],["2007-08-09",7.5877,7.8828,7.1409,7.2083,228700.0],["2007-08-10",7.2926,7.3685,6.7699,6.8542,99200.0],["2007-08-13",6.8036,7.2252,6.4495,6.8373,128000.0],["2007-08-14",6.9132,7.1661,6.5507,6.7193,126900.0],["2007-08-15",6.7362,6.9469,6.6181,6.8795,92000.0],["2007-08-16",6.7952,7.0481,6.6434,6.9554,55200.0],["2007-08-17",7.0481,7.1409,6.8795,6.9638,38400.0],["2007-08-20",6.9975,7.006,6.7193,6.8289,33900.0],["2007-08-21",6.7446,6.9554,6.7362,6.9554,19800.0],["2007-08-22",6.9132,7.0565,6.7025,6.8458,70800.0],["2007-08-23",6.7783,7.1071,6.7783,7.0818,22300.0],["2007-08-24",7.1409,7.3769,6.9975,7.3348,53800.0],["2007-08-27",7.3769,7.4781,7.0481,7.183,65000.0],["2007-08-28",7.124,7.2926,6.8626,6.9132,37600.0],["2007-08-29",6.9048,7.0481,6.8626,6.9807,16200.0],["2007-08-30",7.0397,7.0397,6.7615,6.8373,43300.0],["2007-08-31",6.8711,7.1999,6.8542,7.1661,17400.0],["2007-09-04",7.2505,7.2505,7.0903,7.1156,22700.0],["2007-09-05",7.0818,7.124,6.8626,6.9891,24000.0],["2007-09-06",7.0734,7.3095,7.006,7.2926,66500.0],["2007-09-07",7.3348,7.4106,7.2926,7.2926,88700.0],["2007-09-10",7.4528,7.5371,7.2252,7.2842,40700.0],["2007-09-11",7.4106,7.4106,7.1577,7.1577,21800.0],["2007-09-12",7.1577,7.2336,6.9638,7.006,25100.0],["2007-09-13",7.006,7.0144,6.9385,6.9638,10300.0],["2007-09-14",6.9638,7.1914,6.9132,7.1156,24900.0],["2007-09-17",7.0818,7.0818,6.8458,6.8711,24500.0],["2007-09-18",6.9554,7.0228,6.8711,7.006,9600.0],["2007-09-19",6.9217,7.0228,6.8711,7.0228,17200.0],["2007-09-20",6.8795,7.1156,6.8711,7.0903,13800.0],["2007-09-21",7.0818,7.2505,7.0397,7.0987,34800.0],["2007-09-24",7.0397,7.1661,6.8795,7.0987,19100.0],["2007-09-25",7.1409,7.2336,7.0144,7.0144,15300.0],["2007-09-26",7.0144,7.0987,6.9807,7.0987,6100.0],["2007-09-27",7.0903,7.242,7.065,7.2083,16200.0],["2007-09-28",7.2336,7.2505,6.8036,6.8373,30700.0],["2007-10-01",6.8458,7.1999,6.8458,7.124,81000.0],["2007-10-02",7.1409,7.2505,7.1409,7.183,61700.0],["2007-10-03",7.2083,7.2505,7.0734,7.1661,73400.0],["2007-10-04",7.242,7.3348,7.1661,7.2842,27200.0],["2007-10-05",7.2336,7.3348,7.2083,7.2252,27400.0],["2007-10-08",7.2252,7.3516,7.1999,7.2336,25700.0],["2007-10-09",7.1914,7.3095,7.0734,7.2926,48400.0],["2007-10-10",7.2167,7.2673,7.1071,7.124,32300.0],["2007-10-11",7.0818,7.5034,7.0818,7.4191,129200.0],["2007-10-12",7.5034,7.5034,7.3348,7.4022,52600.0],["2007-10-15",7.2589,7.6383,7.1577,7.6298,104400.0],["2007-10-16",7.5455,7.5877,7.3769,7.4106,37900.0],["2007-10-17",7.4359,7.6636,7.4359,7.4528,48700.0],["2007-10-18",7.5034,7.7141,7.5034,7.6045,45500.0],["2007-10-19",7.5455,7.9081,7.4781,7.8237,47000.0],["2007-10-22",7.7563,8.22,7.7563,8.1863,89600.0],["2007-10-23",8.2621,8.3717,8.0682,8.0682,45900.0],["2007-10-24",8.0008,8.4813,8.0008,8.4813,82300.0],["2007-10-25",8.4392,8.6837,8.4392,8.5572,58000.0],["2007-10-26",8.6415,8.7258,8.4645,8.4982,51800.0],["2007-10-29",8.5235,8.6753,8.4308,8.4476,53900.0],["2007-10-30",8.4392,8.4392,8.0429,8.0682,45000.0],["2007-10-31",8.0261,8.1273,7.9418,8.0682,32000.0],["2007-11-01",8.0935,8.1778,7.9249,7.9249,33600.0],["2007-11-02",7.8828,8.2959,7.8406,8.1778,71500.0],["2007-11-05",8.2116,8.4392,8.0008,8.0851,82600.0],["2007-11-06",8.0092,8.0092,7.6804,7.79,74200.0],["2007-11-07",7.7985,8.0008,7.7816,7.9755,58200.0],["2007-11-08",8.0598,8.0682,7.9081,8.0682,59300.0],["2007-11-09",8.1273,8.1273,7.9249,8.0514,23000.0],["2007-11-12",8.0682,8.22,8.0682,8.22,53400.0],["2007-11-13",8.22,8.5741,8.22,8.3127,88700.0],["2007-11-14",8.2116,8.4729,8.2116,8.4308,81900.0],["2007-11-15",8.5066,8.5066,8.22,8.2959,67300.0],["2007-11-16",8.3043,8.5404,8.3043,8.3717,37500.0],["2007-11-19",8.3296,8.4982,8.2706,8.4561,34200.0],["2007-11-20",8.3464,8.7427,8.3464,8.7427,65000.0],["2007-11-21",8.5151,8.7427,8.4561,8.5488,38700.0],["2007-11-23",8.338,8.5741,8.338,8.4813,28500.0],["2007-11-26",8.5151,8.5572,8.4645,8.5319,76800.0],["2007-11-27",8.6668,9.2401,8.5404,9.1811,116600.0],["2007-11-28",9.2738,9.3497,9.0378,9.0631,104500.0],["2007-11-29",8.9619,9.1811,8.6584,8.7764,66200.0],["2007-11-30",8.9029,9.1727,8.8186,8.9956,93100.0],["2007-12-03",9.0968,9.0968,8.7174,8.8186,42700.0],["2007-12-04",8.8101,9.0884,8.8101,9.0546,70900.0],["2007-12-05",9.2317,9.3244,8.8186,8.8439,59300.0],["2007-12-06",8.8439,8.8523,8.3802,8.4561,92300.0],["2007-12-07",8.4813,8.65,8.3127,8.4139,46800.0],["2007-12-10",8.4308,8.4308,8.0514,8.0514,57500.0],["2007-12-11",8.0514,8.0514,7.7226,7.7647,83400.0],["2007-12-12",7.7479,8.1188,7.4275,7.9586,45700.0],["2007-12-13",7.7985,8.0598,7.7141,8.0598,70500.0],["2007-12-14",8.0598,8.0851,7.9418,7.9839,13000.0],["2007-12-17",7.849,8.0851,7.6889,7.731,28200.0],["2007-12-18",7.7226,7.731,7.4359,7.5202,38800.0],["2007-12-19",7.4528,7.7141,7.4528,7.6467,87800.0],["2007-12-20",7.7057,7.8237,7.5877,7.8237,62900.0],["2007-12-21",7.7732,7.8322,7.5961,7.7647,24100.0],["2007-12-24",7.8406,8.0008,7.8406,7.9924,11800.0],["2007-12-26",7.9165,8.0092,7.6383,7.6383,31300.0],["2007-12-27",7.5371,7.5793,7.3348,7.3685,51300.0],["2007-12-28",7.4275,7.5034,7.1409,7.3348,64500.0],["2007-12-31",7.4022,7.5287,7.2252,7.4191,43900.0],["2008-01-02",7.4191,7.5708,7.301,7.5624,65900.0],["2008-01-03",7.5877,7.9671,7.5793,7.6889,47700.0],["2008-01-04",7.6467,7.8322,7.6214,7.6973,44500.0],["2008-01-07",7.6551,7.6889,7.3685,7.4022,25400.0],["2008-01-08",7.3516,7.79,7.3348,7.6298,24600.0],["2008-01-09",7.5708,7.7057,7.0565,7.4106,31600.0],["2008-01-10",7.2673,7.3938,7.1661,7.1661,40000.0],["2008-01-11",7.2757,7.4528,7.124,7.124,56200.0],["2008-01-14",7.0734,7.3516,7.0734,7.3432,37200.0],["2008-01-15",7.2589,7.4612,7.2589,7.3853,40300.0],["2008-01-16",7.3348,7.5793,7.3348,7.4697,40800.0],["2008-01-17",7.3938,7.5708,7.3348,7.5287,72200.0],["2008-01-18",7.5287,7.5877,7.1071,7.1071,41700.0],["2008-01-22",6.8373,6.9638,6.7446,6.7783,66400.0],["2008-01-23",6.7783,6.8036,6.635,6.7109,76800.0],["2008-01-24",6.7109,6.9891,6.7109,6.7783,37800.0],["2008-01-25",6.753,6.8036,6.694,6.7446,26800.0],["2008-01-28",6.6856,6.8036,6.6856,6.7868,40300.0],["2008-01-29",6.753,6.7783,6.7446,6.753,18000.0],["2008-01-30",6.7277,6.8036,6.7277,6.753,25100.0],["2008-01-31",6.7699,6.8542,6.7446,6.8121,25700.0],["2008-02-01",6.7952,7.0903,6.7868,6.9132,62400.0],["2008-02-04",6.8036,6.9554,6.8036,6.9385,42100.0],["2008-02-05",6.9385,6.9385,6.517,6.5591,73000.0],["2008-02-06",6.6687,6.7277,6.4495,6.458,166100.0],["2008-02-07",6.4748,6.4748,6.3146,6.3484,82700.0],["2008-02-08",6.3231,6.4327,6.0364,6.0364,44700.0],["2008-02-11",6.0533,6.5591,5.9015,6.5254,250600.0],["2008-02-12",6.5338,6.5338,6.2388,6.3062,71600.0],["2008-02-13",6.3231,6.576,6.3062,6.3231,31700.0],["2008-02-14",6.3568,6.3989,6.2472,6.2641,32400.0],["2008-02-15",6.2641,6.4158,6.0449,6.0786,26500.0],["2008-02-19",6.0786,6.1123,5.9943,5.9943,22500.0],["2008-02-20",5.9858,6.205,5.9774,6.1039,24100.0],["2008-02-21",6.1123,6.6013,5.969,6.576,81700.0],["2008-02-22",6.6603,6.7193,6.0111,6.2135,115300.0],["2008-02-25",6.1545,6.3905,6.0954,6.3231,63900.0],["2008-02-26",6.2472,6.4242,6.2388,6.3062,28700.0],["2008-02-27",6.3231,6.8205,6.3231,6.7952,72700.0],["2008-02-28",6.6772,6.8711,6.6266,6.8711,28700.0],["2008-02-29",6.9385,6.9385,6.4158,6.6603,105600.0],["2008-03-03",6.6603,6.7277,6.458,6.4748,75300.0],["2008-03-04",6.4242,6.8121,6.4242,6.6097,29700.0],["2008-03-05",6.576,6.6603,6.3737,6.4748,68000.0],["2008-03-06",6.4074,6.5591,6.3821,6.4242,23600.0],["2008-03-07",6.4074,6.4074,6.028,6.3399,47900.0],["2008-03-10",6.2893,6.2893,5.9858,6.2135,56900.0],["2008-03-11",6.2135,6.3568,6.0617,6.3062,79900.0],["2008-03-12",6.2725,6.3484,5.8257,5.8762,108000.0],["2008-03-13",5.8509,6.1713,5.7413,6.146,50700.0],["2008-03-14",6.146,6.1966,5.9015,6.1545,98200.0],["2008-03-17",6.1207,6.1797,6.0701,6.1207,25400.0],["2008-03-18",6.1292,6.2809,6.1207,6.2641,28300.0],["2008-03-19",6.1629,6.3568,6.1629,6.2556,18900.0],["2008-03-20",6.3484,6.3484,6.2388,6.2725,33200.0],["2008-03-24",6.2388,6.4074,6.2303,6.3062,48700.0],["2008-03-25",6.3652,6.6856,6.3399,6.5338,135500.0],["2008-03-26",6.5254,6.5676,6.3315,6.3568,17300.0],["2008-03-27",6.3399,6.4411,6.3146,6.3568,21300.0],["2008-03-28",6.3315,6.694,6.3315,6.5591,26800.0],["2008-03-31",6.4917,6.8205,6.4327,6.5338,42300.0],["2008-04-01",6.5676,6.7783,6.5423,6.7783,35900.0],["2008-04-02",6.7362,6.8205,6.576,6.7783,34600.0],["2008-04-03",6.7025,6.7783,6.6772,6.7025,41800.0],["2008-04-04",6.7025,6.8626,6.7025,6.753,26200.0],["2008-04-07",6.7868,6.8205,6.7277,6.7952,14500.0],["2008-04-08",6.753,6.8121,6.7193,6.7446,30100.0],["2008-04-09",6.7446,6.8458,6.7193,6.7783,41700.0],["2008-04-10",6.7699,6.8542,6.7699,6.7868,7200.0],["2008-04-11",6.7783,6.8458,6.7446,6.8121,17000.0],["2008-04-14",6.8036,7.0987,6.8036,6.8964,32800.0],["2008-04-15",6.8964,7.2252,6.8964,7.1661,52800.0],["2008-04-16",7.1493,7.5371,7.1493,7.4275,51700.0],["2008-04-17",7.4275,7.5202,7.242,7.3432,28000.0],["2008-04-18",7.301,7.3601,7.0734,7.0734,17900.0],["2008-04-21",6.9975,7.3348,6.9975,7.1409,59100.0],["2008-04-22",7.1577,7.3685,7.1324,7.3516,22700.0],["2008-04-23",7.3348,7.7985,7.2505,7.2757,89000.0],["2008-04-24",7.2757,7.4191,7.2757,7.3601,8300.0],["2008-04-25",7.2336,7.3516,7.0987,7.2167,34700.0],["2008-04-28",7.183,7.3938,7.183,7.3769,8900.0],["2008-04-29",7.301,7.301,7.0481,7.1156,22500.0],["2008-04-30",7.0397,7.1493,6.9638,6.9975,5200.0],["2008-05-01",6.7193,7.0818,6.7193,7.0818,22500.0],["2008-05-02",6.9975,6.9975,6.6181,6.7446,41900.0],["2008-05-05",6.6181,6.8289,6.6181,6.6687,19100.0],["2008-05-06",6.6603,7.1071,6.4411,7.1071,35400.0],["2008-05-07",7.0734,7.1493,6.7868,6.8121,35200.0],["2008-05-08",6.8121,6.9975,6.7193,6.9975,53200.0],["2008-05-09",6.9132,6.9469,6.576,6.8542,42500.0],["2008-05-12",6.7446,6.7446,6.0701,6.3146,71300.0],["2008-05-13",6.2641,6.3484,6.0786,6.3399,49400.0],["2008-05-14",6.3231,6.7868,6.3231,6.7615,71300.0],["2008-05-15",6.7446,6.7446,6.4495,6.5085,77600.0],["2008-05-16",6.576,6.576,6.3315,6.4074,38300.0],["2008-05-19",6.2809,6.2809,6.1123,6.146,38400.0],["2008-05-20",6.1376,6.3989,6.1123,6.1376,34400.0],["2008-05-21",6.2219,6.3062,5.9943,6.0111,47000.0],["2008-05-22",6.0701,6.146,6.028,6.0449,15700.0],["2008-05-23",6.028,6.0701,5.91,5.9521,18100.0],["2008-05-27",5.9015,6.3652,5.8594,6.1039,62400.0],["2008-05-28",6.1039,6.1545,5.91,5.91,44900.0],["2008-05-29",5.9015,6.146,5.8678,6.0617,24900.0],["2008-05-30",6.0617,6.2303,5.9858,6.087,16900.0],["2008-06-02",6.087,6.1376,5.8172,5.9015,30500.0],["2008-06-03",5.9015,5.9774,5.7919,5.8172,107800.0],["2008-06-04",5.8762,6.0111,5.8509,5.8678,23500.0],["2008-06-05",5.9015,5.9015,5.6823,5.6908,46100.0],["2008-06-06",5.5306,5.6739,5.4378,5.4378,40900.0],["2008-06-09",5.48,5.6823,5.4125,5.4378,43800.0],["2008-06-10",5.4716,5.48,5.3198,5.3198,40300.0],["2008-06-11",5.2524,5.362,5.1428,5.3198,51500.0],["2008-06-12",5.2439,5.3282,5.2439,5.2524,53600.0],["2008-06-13",5.3029,5.3029,5.2271,5.2524,128900.0],["2008-06-16",5.2524,5.4716,5.2524,5.4125,41500.0],["2008-06-17",5.3957,5.4378,5.2692,5.3114,23100.0],["2008-06-18",5.6908,5.6908,5.2861,5.421,34500.0],["2008-06-19",5.3704,5.8594,5.3535,5.6233,93100.0],["2008-06-20",5.6908,6.0449,5.6233,5.6655,41100.0],["2008-06-23",5.7245,5.9858,5.7245,5.8004,38500.0],["2008-06-24",5.9015,5.9015,5.7076,5.8341,21300.0],["2008-06-25",5.7919,5.8004,5.7161,5.7161,15700.0],["2008-06-26",5.7245,5.7245,5.5643,5.5643,17800.0],["2008-06-27",5.5896,5.6233,5.5559,5.5643,22500.0],["2008-06-30",5.5643,5.5896,5.5137,5.5643,30200.0],["2008-07-01",5.5643,5.6823,5.4378,5.48,42800.0],["2008-07-02",5.48,5.6317,5.4378,5.6065,38500.0],["2008-07-03",5.5643,5.6317,5.48,5.598,13400.0],["2008-07-07",5.5474,5.6065,5.48,5.48,41100.0],["2008-07-08",5.5643,5.7329,5.48,5.5137,32800.0],["2008-07-09",5.5896,5.6486,5.4884,5.5474,15500.0],["2008-07-10",5.48,5.6065,5.48,5.6065,17900.0],["2008-07-11",5.5306,5.5306,5.2271,5.2608,26800.0],["2008-07-14",5.3198,5.4547,5.3114,5.4378,34500.0],["2008-07-15",5.3957,5.3957,5.2524,5.2777,30100.0],["2008-07-16",5.2524,5.5474,5.2524,5.4969,33400.0],["2008-07-17",5.5137,5.5137,5.3282,5.3282,40900.0],["2008-07-18",5.2692,5.4041,5.109,5.2186,36500.0],["2008-07-21",5.2439,5.2439,5.1343,5.2018,25000.0],["2008-07-22",5.1428,5.3704,5.1428,5.2608,70600.0],["2008-07-23",5.2692,5.5896,5.2271,5.5221,36600.0],["2008-07-24",5.362,5.4378,5.2271,5.2439,32400.0],["2008-07-25",5.3029,5.5474,5.3029,5.5474,12300.0],["2008-07-28",5.4631,5.4631,5.2271,5.2271,72100.0],["2008-07-29",5.2271,5.362,5.1933,5.2271,20300.0],["2008-07-30",5.1428,5.2692,5.1428,5.2271,31200.0],["2008-07-31",5.1933,5.3029,5.1849,5.2271,16100.0],["2008-08-01",5.2271,5.2777,5.1596,5.1849,10500.0],["2008-08-04",5.1428,5.2692,5.109,5.1596,25400.0],["2008-08-05",5.109,5.2271,5.109,5.1512,16800.0],["2008-08-06",5.109,5.2355,5.109,5.2186,36800.0],["2008-08-07",5.1428,5.2186,5.1259,5.1681,22700.0],["2008-08-08",4.7887,4.7887,3.6589,3.7854,295800.0],["2008-08-11",3.7938,4.0468,3.7938,3.8866,110400.0],["2008-08-12",3.8191,3.836,3.7601,3.777,59500.0],["2008-08-13",3.777,3.8191,3.7095,3.7348,51800.0],["2008-08-14",3.7517,4.0468,3.7348,3.9119,53400.0],["2008-08-15",3.8781,3.9034,3.6842,3.777,52500.0],["2008-08-18",3.8444,3.9625,3.7685,3.8107,126100.0],["2008-08-19",3.7517,4.1564,3.7264,3.7854,203600.0],["2008-08-20",3.7854,3.9877,3.7854,3.8529,19900.0],["2008-08-21",3.9119,4.0046,3.8782,3.8866,14600.0],["2008-08-22",3.895,3.895,3.6927,3.777,20600.0],["2008-08-25",3.9203,3.9625,3.777,3.9203,43700.0],["2008-08-26",3.9793,3.9793,3.8023,3.8023,10900.0],["2008-08-27",3.8697,3.8697,3.6758,3.6842,33400.0],["2008-08-28",3.6674,3.8697,3.6674,3.7264,70300.0],["2008-08-29",3.7601,3.7854,3.6674,3.6674,75100.0],["2008-09-02",3.6674,3.718,3.3976,3.4313,99400.0],["2008-09-03",3.465,3.6168,3.3976,3.5662,44800.0],["2008-09-04",3.4988,3.5831,3.3807,3.4229,49700.0],["2008-09-05",3.4735,3.4735,3.1531,3.2037,257700.0],["2008-09-08",3.4482,3.4566,3.1531,3.2037,64600.0],["2008-09-09",3.2458,3.4735,3.2458,3.2796,115500.0],["2008-09-10",3.2458,3.3386,3.0772,3.0772,155900.0],["2008-09-11",3.0857,3.3554,3.0351,3.0604,134300.0],["2008-09-12",3.2458,3.288,3.1784,3.2037,41900.0],["2008-09-15",3.1868,3.2037,3.0688,3.0772,22100.0],["2008-09-16",3.0772,3.17,2.9255,2.9929,103200.0],["2008-09-17",3.1025,3.1025,2.8833,2.8833,80700.0],["2008-09-18",2.8665,2.9086,2.7569,2.7822,126900.0],["2008-09-19",2.7906,3.0941,2.6978,2.7822,251600.0],["2008-09-22",2.8327,2.917,2.7822,2.8749,231400.0],["2008-09-23",2.9086,3.1615,2.8327,2.9339,264700.0],["2008-09-24",2.917,3.0182,2.7484,2.7653,129800.0],["2008-09-25",2.7821,2.9339,2.7653,2.8412,126200.0],["2008-09-26",2.917,2.9508,2.74,2.8833,62600.0],["2008-09-29",2.8918,3.4819,2.6978,3.3302,88900.0],["2008-09-30",3.3723,3.4145,2.8243,2.9508,111100.0],["2008-10-01",3.0266,3.0941,2.8749,2.9929,155600.0],["2008-10-02",2.917,2.9761,2.6978,2.7231,106400.0],["2008-10-03",2.6978,2.9508,2.6978,2.7231,83800.0],["2008-10-06",2.6894,2.7147,2.3943,2.5714,209200.0],["2008-10-07",2.6388,2.8412,2.5292,2.5377,162400.0],["2008-10-08",2.5292,2.6894,2.4618,2.4618,62100.0],["2008-10-09",2.5292,2.6051,2.1498,2.1498,33100.0],["2008-10-10",2.2342,2.5039,2.1583,2.3606,78200.0],["2008-10-13",2.4449,2.8749,2.4449,2.8074,47500.0],["2008-10-14",2.8749,2.8749,2.5292,2.5377,41000.0],["2008-10-15",2.5967,2.5967,2.3353,2.3353,10100.0],["2008-10-16",2.4028,2.4028,2.251,2.3016,11100.0],["2008-10-17",2.2932,2.3859,2.2932,2.3606,19800.0],["2008-10-20",2.369,2.4534,2.3522,2.4281,17800.0],["2008-10-21",2.4534,2.4871,2.4281,2.4365,15400.0],["2008-10-22",2.4534,2.4871,2.3438,2.4534,14400.0],["2008-10-23",2.3353,2.4618,2.2763,2.3269,12500.0],["2008-10-24",2.3185,2.3775,2.251,2.3016,5900.0],["2008-10-27",2.31,2.31,2.1667,2.1667,10400.0],["2008-10-28",2.1077,2.1498,2.0487,2.1498,26300.0],["2008-10-29",2.1751,2.1751,2.0824,2.0824,21900.0],["2008-10-30",2.0824,2.0908,2.0318,2.0487,18100.0],["2008-10-31",2.0318,2.0487,1.9644,2.0065,85800.0],["2008-11-03",2.0065,2.0065,1.8548,1.8801,96600.0],["2008-11-04",1.6946,1.9391,1.6946,1.8548,66500.0],["2008-11-05",1.7705,1.9475,1.7705,1.9475,97400.0],["2008-11-06",1.8548,1.9644,1.762,1.7873,65300.0],["2008-11-07",1.7536,1.762,1.5597,1.6862,176500.0],["2008-11-10",1.6609,1.7114,1.6524,1.6777,70700.0],["2008-11-11",1.6693,1.7452,1.6693,1.7283,99600.0],["2008-11-12",1.7114,1.7283,1.6862,1.703,36400.0],["2008-11-13",1.7283,1.8885,1.703,1.8885,71100.0],["2008-11-14",1.9138,1.9728,1.821,1.9306,14300.0],["2008-11-17",1.8716,1.9054,1.7789,1.8716,13100.0],["2008-11-18",1.7789,2.2932,1.6862,2.2932,88800.0],["2008-11-19",2.2763,2.2763,1.7873,1.9222,35200.0],["2008-11-20",1.8885,1.9391,1.6862,1.6862,75400.0],["2008-11-21",1.7536,1.9222,1.644,1.7283,41200.0],["2008-11-24",1.8126,1.9391,1.6862,1.8716,32000.0],["2008-11-25",1.7789,1.8548,1.7367,1.8548,35600.0],["2008-11-26",1.8548,1.9897,1.7873,1.9897,36200.0],["2008-11-28",1.9644,2.0065,1.9475,1.9812,5900.0],["2008-12-01",1.9391,1.9475,1.8295,1.8969,26900.0],["2008-12-02",1.8295,2.1077,1.8126,2.1077,25700.0],["2008-12-03",2.0402,2.0402,1.8548,1.9222,52800.0],["2008-12-04",1.9559,1.9559,1.7958,1.8126,35000.0],["2008-12-05",1.8463,1.8463,1.6862,1.703,77700.0],["2008-12-08",1.821,1.821,1.6524,1.6862,49100.0],["2008-12-09",1.7199,1.762,1.6524,1.6777,49300.0],["2008-12-10",1.6862,1.7283,1.6693,1.7199,33800.0],["2008-12-11",1.7114,1.7114,1.6862,1.703,40400.0],["2008-12-12",1.6862,1.7789,1.644,1.7789,53300.0],["2008-12-15",1.7367,1.7873,1.585,1.644,43300.0],["2008-12-16",1.6862,1.6862,1.5681,1.5766,67200.0],["2008-12-17",1.5007,1.6187,1.4838,1.5428,22300.0],["2008-12-18",1.5597,1.5681,1.5007,1.5007,35700.0],["2008-12-19",1.5344,1.5681,1.3995,1.5681,54200.0],["2008-12-22",1.5513,1.6271,1.4585,1.5007,195300.0],["2008-12-23",1.4922,1.6609,1.4754,1.5175,301300.0],["2008-12-24",1.526,1.6693,1.526,1.644,38300.0],["2008-12-26",1.6271,1.6862,1.6187,1.6271,13300.0],["2008-12-29",1.6777,1.6777,1.4754,1.5681,83000.0],["2008-12-30",1.585,1.6356,1.5428,1.5513,41300.0],["2008-12-31",1.5091,1.7283,1.5091,1.6946,60600.0],["2009-01-02",1.6946,1.8126,1.6946,1.8042,41900.0],["2009-01-05",1.7958,2.015,1.7705,1.9222,66000.0],["2009-01-06",2.015,2.015,1.9306,1.9728,39900.0],["2009-01-07",1.9054,1.9644,1.8632,1.8969,20000.0],["2009-01-08",1.9054,2.0655,1.9054,2.0318,58700.0],["2009-01-09",1.9897,2.0824,1.9728,2.0487,19300.0],["2009-01-12",1.9897,2.0908,1.9054,2.0318,22700.0],["2009-01-13",2.0234,2.0993,1.9728,2.0908,27600.0],["2009-01-14",2.0571,2.1836,2.0318,2.1836,49100.0],["2009-01-15",2.1246,2.1583,1.9644,2.074,36200.0],["2009-01-16",2.0318,2.0487,1.9054,1.9306,17400.0],["2009-01-20",1.9054,1.9306,1.8126,1.821,25300.0],["2009-01-21",1.821,2.0402,1.8126,2.0402,33000.0],["2009-01-22",1.9559,2.0234,1.8632,1.9897,9300.0],["2009-01-23",1.8885,1.9812,1.8885,1.9475,16800.0],["2009-01-26",1.9054,1.9391,1.8548,1.8885,21500.0],["2009-01-27",1.9054,1.9728,1.762,1.9306,26400.0],["2009-01-28",1.8969,1.9306,1.8632,1.9306,4800.0],["2009-01-29",2.0234,2.0234,1.762,1.8969,34700.0],["2009-01-30",1.8548,1.8716,1.6862,1.8632,32300.0],["2009-02-02",1.9306,1.9306,1.6018,1.7705,51200.0],["2009-02-03",1.8126,1.9644,1.644,1.8042,68600.0],["2009-02-04",1.762,1.9138,1.7114,1.7452,71000.0],["2009-02-05",1.8801,1.8801,1.8126,1.8295,151200.0],["2009-02-06",1.8126,1.9138,1.6271,1.7199,119900.0],["2009-02-09",1.6862,1.7114,1.6271,1.6777,80000.0],["2009-02-10",1.6946,1.703,1.6018,1.6103,27200.0],["2009-02-11",1.6609,1.6609,1.5175,1.6103,43500.0],["2009-02-12",1.7283,1.7283,1.5091,1.5597,15600.0],["2009-02-13",1.5681,1.7705,1.5681,1.6524,6600.0],["2009-02-17",1.7199,1.7958,1.6524,1.7114,29800.0],["2009-02-18",1.7114,1.7114,1.6103,1.6356,4500.0],["2009-02-19",1.6693,1.6777,1.6271,1.6356,8600.0],["2009-02-20",1.5934,1.644,1.5091,1.6103,11800.0],["2009-02-23",1.5175,1.5766,1.1466,1.4585,182600.0],["2009-02-24",1.3911,1.4754,1.3321,1.3911,38000.0],["2009-02-25",1.467,1.467,1.2646,1.3321,56900.0],["2009-02-26",1.2983,1.2983,0.9274,1.2646,299400.0],["2009-02-27",1.3995,2.0655,1.2225,2.0234,196200.0],["2009-03-02",2.0655,2.0655,1.5428,1.6946,106300.0],["2009-03-03",1.6524,1.6777,1.4164,1.4164,77700.0],["2009-03-04",1.3742,1.526,1.3742,1.4922,80700.0],["2009-03-05",1.3911,1.467,1.2983,1.4164,68500.0],["2009-03-06",1.3152,1.4164,1.3152,1.3826,19700.0],["2009-03-09",1.3068,1.4248,1.3068,1.3489,43800.0],["2009-03-10",1.3068,1.467,1.3068,1.4248,26900.0],["2009-03-11",1.3236,1.3405,1.2646,1.273,78000.0],["2009-03-12",1.2646,1.3068,1.2562,1.2562,157700.0],["2009-03-13",1.2562,1.3236,1.2562,1.2815,83400.0],["2009-03-16",1.2646,1.2899,1.2646,1.273,66200.0],["2009-03-17",1.4164,1.4164,1.2562,1.273,35500.0],["2009-03-18",1.2646,1.2899,1.2562,1.2562,26400.0],["2009-03-19",1.2056,1.2478,1.155,1.1887,189300.0],["2009-03-20",1.1887,1.2393,1.1803,1.2225,76200.0],["2009-03-23",1.1972,1.2899,1.1972,1.2393,137700.0],["2009-03-24",1.1634,1.273,1.1634,1.2646,39300.0],["2009-03-25",1.2562,1.2815,1.2562,1.2562,31000.0],["2009-03-26",1.273,1.3236,1.2646,1.3068,62800.0],["2009-03-27",1.3405,1.3405,1.2646,1.2646,54900.0],["2009-03-30",1.3826,1.3826,1.2646,1.2646,49300.0],["2009-03-31",1.2646,1.2983,1.2646,1.2899,104200.0],["2009-04-01",1.2562,1.3405,1.2562,1.3405,144200.0],["2009-04-02",1.4332,1.4754,1.3489,1.3826,56200.0],["2009-04-03",1.3742,1.3742,1.3068,1.3405,22800.0],["2009-04-06",1.3742,1.3995,1.3321,1.3489,64500.0],["2009-04-07",1.3489,1.4332,1.3405,1.3658,51600.0],["2009-04-08",1.3574,1.4417,1.3574,1.3658,27700.0],["2009-04-09",1.3405,1.4585,1.3405,1.3911,45800.0],["2009-04-13",1.3995,1.5766,1.3995,1.5597,76900.0],["2009-04-14",1.5175,1.5766,1.4501,1.4838,69300.0],["2009-04-15",1.4332,1.6524,1.4332,1.6524,55500.0],["2009-04-16",1.6524,1.7283,1.6187,1.6271,171400.0],["2009-04-17",1.6187,1.7283,1.6018,1.6018,81700.0],["2009-04-20",1.526,1.7199,1.5175,1.7199,33900.0],["2009-04-21",1.6018,1.8463,1.6018,1.6946,118800.0],["2009-04-22",1.7367,1.821,1.6271,1.7283,57400.0],["2009-04-23",1.7873,1.8295,1.7705,1.8042,38100.0],["2009-04-24",1.7705,1.9728,1.7705,1.8548,81400.0],["2009-04-27",1.8126,2.0234,1.8126,1.9138,110300.0],["2009-04-28",1.9306,2.1246,1.9306,2.1077,117400.0],["2009-04-29",2.1414,2.2426,2.0402,2.0824,145400.0],["2009-04-30",2.0655,2.3353,2.0655,2.2173,71100.0],["2009-05-01",2.2763,2.7653,2.2426,2.6135,152500.0],["2009-05-04",2.74,2.74,2.5377,2.5377,100700.0],["2009-05-05",2.4786,2.7316,2.4786,2.7316,78400.0],["2009-05-06",2.4534,2.8412,2.4534,2.8412,105900.0],["2009-05-07",2.8412,2.8412,2.4871,2.6978,250600.0],["2009-05-08",2.6641,2.858,2.5967,2.8074,142200.0],["2009-05-11",2.74,2.74,2.5292,2.6641,54500.0],["2009-05-12",2.7147,2.8665,2.6726,2.8243,111500.0],["2009-05-13",2.8412,2.8412,2.681,2.7231,37500.0],["2009-05-14",2.7231,2.8833,2.6978,2.8833,22400.0],["2009-05-15",2.8412,2.8665,2.5882,2.8159,57600.0],["2009-05-18",2.7822,2.8159,2.7316,2.7822,58500.0],["2009-05-19",2.7737,2.8243,2.74,2.7822,64300.0],["2009-05-20",2.7484,2.8833,2.6978,2.8833,44800.0],["2009-05-21",2.8327,3.0182,2.7231,2.7316,83400.0],["2009-05-22",2.6978,2.9086,2.6978,2.7737,22400.0],["2009-05-26",2.6978,2.8665,2.6978,2.7737,16000.0],["2009-05-27",2.7484,2.8496,2.7484,2.7569,17200.0],["2009-05-28",2.7737,2.858,2.7569,2.7737,22200.0],["2009-05-29",2.7063,3.0604,2.7063,3.0604,161100.0],["2009-06-01",3.0688,3.1362,3.0266,3.1362,38300.0],["2009-06-02",3.0688,3.229,2.9002,3.229,56100.0],["2009-06-03",3.1531,3.3133,3.1531,3.3049,26400.0],["2009-06-04",3.2627,3.465,3.2627,3.3976,53500.0],["2009-06-05",3.4566,3.4566,3.3049,3.3807,25500.0],["2009-06-08",3.288,3.3639,3.17,3.2121,44500.0],["2009-06-09",3.1868,3.1868,2.9845,3.111,72200.0],["2009-06-10",3.111,3.1953,3.0604,3.1615,18500.0],["2009-06-11",3.2121,3.3049,3.1615,3.3049,27100.0],["2009-06-12",3.288,3.347,3.0435,3.1025,36900.0],["2009-06-15",3.1194,3.1194,2.9592,3.1194,30800.0],["2009-06-16",3.1194,3.1194,3.0519,3.0688,16100.0],["2009-06-17",3.0098,3.1194,2.9929,3.0772,20400.0],["2009-06-18",3.0266,3.17,3.0266,3.0519,8700.0],["2009-06-19",3.0941,3.1953,3.0941,3.1447,10200.0],["2009-06-22",3.0435,3.0688,2.5377,2.799,88200.0],["2009-06-23",2.7737,2.917,2.7063,2.7653,39300.0],["2009-06-24",2.7484,2.8243,2.74,2.7822,13400.0],["2009-06-25",2.7484,2.799,2.7147,2.7147,27000.0],["2009-06-26",2.6557,2.7147,2.5124,2.6388,22700.0],["2009-06-29",2.5798,2.8159,2.5461,2.799,65300.0],["2009-06-30",2.858,3.0098,2.8496,3.0098,80400.0],["2009-07-01",2.9845,3.0098,2.7653,2.917,36800.0],["2009-07-02",2.8665,2.8833,2.7569,2.7906,46000.0],["2009-07-06",2.7147,2.7653,2.6051,2.681,35200.0],["2009-07-07",2.6473,2.8412,2.6473,2.8074,27300.0],["2009-07-08",2.7822,2.8074,2.6473,2.6894,26300.0],["2009-07-09",2.6641,2.7316,2.5714,2.6894,29100.0],["2009-07-10",2.681,2.7653,2.6051,2.622,21900.0],["2009-07-13",2.2089,2.6304,2.2089,2.622,35200.0],["2009-07-14",2.5798,2.681,2.563,2.622,13200.0],["2009-07-15",2.563,2.7653,2.563,2.7653,62400.0],["2009-07-16",2.799,2.9255,2.6557,2.7822,38600.0],["2009-07-17",2.6726,2.8074,2.6726,2.7231,12700.0],["2009-07-20",2.6557,2.7737,2.6557,2.74,10900.0],["2009-07-21",2.74,2.7653,2.6641,2.681,9700.0],["2009-07-22",2.7063,2.8749,2.681,2.7737,29600.0],["2009-07-23",2.7484,2.9339,2.7484,2.858,21100.0],["2009-07-24",2.8749,2.9845,2.799,2.8159,49500.0],["2009-07-27",2.8243,2.9423,2.7569,2.8243,25700.0],["2009-07-28",2.7653,2.799,2.681,2.6978,12000.0],["2009-07-29",2.7063,2.8074,2.6978,2.7906,14100.0],["2009-07-30",2.7822,2.8074,2.6978,2.7569,20200.0],["2009-07-31",2.9929,3.1953,2.9929,3.0772,114700.0],["2009-08-03",3.1025,3.1278,3.0519,3.111,33800.0],["2009-08-04",3.0519,3.2037,2.9929,3.0351,26500.0],["2009-08-05",3.0351,3.111,3.0351,3.111,4500.0],["2009-08-06",3.111,3.1953,3.0941,3.1953,20300.0],["2009-08-07",3.1615,3.3639,3.1278,3.3639,35300.0],["2009-08-10",3.3554,3.4482,3.3554,3.3807,53300.0],["2009-08-11",3.3302,3.4398,3.3302,3.406,13500.0],["2009-08-12",3.406,3.4313,3.2964,3.3723,15500.0],["2009-08-13",3.3807,3.3892,3.288,3.3723,17900.0],["2009-08-14",3.406,3.406,3.3723,3.3807,7100.0],["2009-08-17",3.3302,3.3807,3.3302,3.3386,11500.0],["2009-08-18",3.2964,3.5662,3.2964,3.5662,26800.0],["2009-08-19",3.5578,3.5662,3.4313,3.4819,9800.0],["2009-08-20",3.4819,3.4819,3.3892,3.4397,7800.0],["2009-08-21",3.1194,3.5325,3.1194,3.4229,34100.0],["2009-08-24",3.4819,3.4819,3.288,3.3723,17900.0],["2009-08-25",3.3049,3.4145,3.288,3.3133,19500.0],["2009-08-26",3.3302,3.3892,3.2964,3.3723,10600.0],["2009-08-27",3.3301,3.4819,3.288,3.4566,23600.0],["2009-08-28",3.5409,3.5409,3.3723,3.4482,57100.0],["2009-08-31",3.3723,3.4482,3.3723,3.4482,10600.0],["2009-09-01",3.3892,3.3892,3.2964,3.3217,95800.0],["2009-09-02",3.3217,3.3386,3.288,3.3133,6900.0],["2009-09-03",3.3217,3.3723,3.3133,3.3723,16200.0],["2009-09-04",3.3723,3.3976,3.3639,3.3723,9800.0],["2009-09-08",3.4397,3.4482,3.3723,3.3976,8900.0],["2009-09-09",3.4313,3.4313,3.3639,3.3976,28500.0],["2009-09-10",3.406,3.406,3.3723,3.3723,10000.0],["2009-09-11",3.3892,3.3976,3.3554,3.3723,17400.0],["2009-09-14",3.3639,3.3892,3.2964,3.3217,23700.0],["2009-09-15",3.229,3.406,3.229,3.3976,21600.0],["2009-09-16",3.4398,3.4398,3.3386,3.3554,25400.0],["2009-09-17",3.3302,3.406,3.3049,3.406,18800.0],["2009-09-18",3.4145,3.5241,3.3049,3.3049,59700.0],["2009-09-21",3.3976,3.3976,3.3386,3.3554,14100.0],["2009-09-22",3.3386,3.4482,3.2964,3.4229,11100.0],["2009-09-23",3.4566,3.4988,3.3723,3.3723,21300.0],["2009-09-24",3.3723,3.4735,3.3133,3.3217,14800.0],["2009-09-25",3.3302,3.3807,3.3049,3.3302,13100.0],["2009-09-28",3.3049,3.3976,3.3049,3.3554,9500.0],["2009-09-29",3.347,3.347,3.2964,3.3302,32400.0],["2009-09-30",3.3217,3.3386,3.288,3.288,24300.0],["2009-10-01",3.288,3.3639,3.2627,3.2627,36800.0],["2009-10-02",3.2627,3.3049,3.1194,3.2458,30300.0],["2009-10-05",3.2543,3.288,3.17,3.2543,9100.0],["2009-10-06",3.1953,3.3723,3.1953,3.3554,33800.0],["2009-10-07",3.3723,3.4313,3.347,3.3639,16600.0],["2009-10-08",3.3976,3.4903,3.347,3.3639,34900.0],["2009-10-09",3.3217,3.4482,3.3217,3.3723,12600.0],["2009-10-12",3.4145,3.465,3.3302,3.4229,22700.0],["2009-10-13",3.406,3.4482,3.3723,3.3976,9800.0],["2009-10-14",3.406,3.4482,3.3639,3.3807,12300.0],["2009-10-15",3.4229,3.4735,3.3554,3.4229,27100.0],["2009-10-16",3.4482,3.7854,3.4398,3.6252,49900.0],["2009-10-19",3.5409,3.7601,3.5409,3.6842,32600.0],["2009-10-20",3.6589,3.7854,3.6589,3.7685,11000.0],["2009-10-21",3.7685,3.8697,3.5831,3.5831,21500.0],["2009-10-22",3.6168,3.7433,3.6168,3.7348,16500.0],["2009-10-23",3.6589,3.7517,3.6589,3.7264,7000.0],["2009-10-26",3.718,3.777,3.5915,3.7601,31900.0],["2009-10-27",3.718,3.8107,3.718,3.7601,14700.0],["2009-10-28",3.6674,3.8191,3.6674,3.7264,2600.0],["2009-10-29",3.836,3.836,3.3301,3.3807,95300.0],["2009-10-30",3.406,3.5325,3.1615,3.2037,47200.0],["2009-11-02",2.5714,3.2037,2.5714,3.2037,50700.0],["2009-11-03",3.2458,3.347,3.2458,3.3302,22400.0],["2009-11-04",3.4229,3.5831,3.3976,3.4397,58200.0],["2009-11-05",3.5072,3.7517,3.4566,3.7517,64200.0],["2009-11-06",3.6758,3.6927,3.4903,3.5494,45900.0],["2009-11-09",3.5072,3.7433,3.5072,3.6589,27300.0],["2009-11-10",3.6168,3.6927,3.4735,3.4735,19800.0],["2009-11-11",3.5241,3.5746,3.5241,3.5409,7100.0],["2009-11-12",3.5831,3.6252,3.5241,3.6252,10500.0],["2009-11-13",3.5831,3.5831,3.4735,3.4735,41700.0],["2009-11-16",3.4819,3.5072,3.1278,3.288,66800.0],["2009-11-17",3.3133,3.4229,3.288,3.3639,19700.0],["2009-11-18",3.3976,3.4482,3.3554,3.3892,11900.0],["2009-11-19",3.3301,3.3723,3.2627,3.3133,13600.0],["2009-11-20",3.3302,3.3302,3.1953,3.2964,19200.0],["2009-11-23",3.2796,3.3723,3.1615,3.1615,10100.0],["2009-11-24",3.2037,3.2627,3.2037,3.2206,16200.0],["2009-11-25",3.17,3.406,3.17,3.3639,12400.0],["2009-11-27",3.1868,3.347,3.1868,3.3133,8900.0],["2009-11-30",3.3386,3.3639,3.2458,3.3639,15900.0],["2009-12-01",3.3302,3.4566,3.2796,3.3892,27200.0],["2009-12-02",3.3892,3.4229,3.3133,3.3133,15600.0],["2009-12-03",3.3217,3.4566,3.3217,3.3217,43900.0],["2009-12-04",3.288,3.4145,3.288,3.347,14100.0],["2009-12-07",3.3133,3.465,3.3133,3.3639,19400.0],["2009-12-08",3.2627,3.406,3.2458,3.3217,20800.0],["2009-12-09",3.2964,3.3217,3.2206,3.2458,59300.0],["2009-12-10",3.2796,3.3217,3.2037,3.2037,23700.0],["2009-12-11",3.2206,3.3217,2.917,3.1278,105900.0],["2009-12-14",3.1362,3.17,3.0014,3.0014,60800.0],["2009-12-15",2.9845,3.1615,2.9845,3.0857,32200.0],["2009-12-16",3.1194,3.288,3.1194,3.2796,33100.0],["2009-12-17",3.3217,3.3554,3.2627,3.288,18800.0],["2009-12-18",3.3049,3.4482,3.2543,3.4397,26400.0],["2009-12-21",3.3892,3.4313,3.2796,3.2796,24000.0],["2009-12-22",3.2796,3.3554,3.2796,3.288,9000.0],["2009-12-23",3.3217,3.3554,3.288,3.2964,14300.0],["2009-12-24",3.288,3.2964,3.17,3.2627,6300.0],["2009-12-28",3.3133,3.3133,3.2796,3.3133,10300.0],["2009-12-29",3.3133,3.347,3.2796,3.3217,12400.0],["2009-12-30",3.3133,3.3386,3.288,3.2964,5600.0],["2009-12-31",3.3217,3.3217,3.288,3.3133,6700.0],["2010-01-04",3.2796,3.3639,3.2796,3.3386,12100.0],["2010-01-05",3.288,3.4229,3.2711,3.3217,41600.0],["2010-01-06",3.2796,3.3049,3.2206,3.3049,11500.0],["2010-01-07",3.3386,3.406,3.3133,3.406,33700.0],["2010-01-08",3.4482,3.4735,3.3554,3.3554,13200.0],["2010-01-11",3.347,3.3639,3.3133,3.3133,9200.0],["2010-01-12",3.3133,3.3133,3.2206,3.2458,18100.0],["2010-01-13",3.2711,3.3301,3.2458,3.2711,44100.0],["2010-01-14",3.2627,3.3302,3.2374,3.3302,19000.0],["2010-01-15",3.3133,3.3302,3.2711,3.3302,8100.0],["2010-01-19",3.2796,3.3639,3.2796,3.2964,16300.0],["2010-01-20",3.3217,3.3217,3.288,3.288,5000.0],["2010-01-21",3.3133,3.3302,3.1531,3.2037,41900.0],["2010-01-22",3.2121,3.288,3.1194,3.2711,10400.0],["2010-01-25",3.2374,3.2627,3.2037,3.229,48200.0],["2010-01-26",3.1868,3.2627,3.1868,3.2458,6900.0],["2010-01-27",3.2458,3.2711,3.2458,3.2458,5800.0],["2010-01-28",3.2037,3.3302,3.2037,3.3302,7500.0],["2010-01-29",3.288,3.3302,3.229,3.2458,9700.0],["2010-02-01",3.2543,3.2711,3.1868,3.2458,2300.0],["2010-02-02",3.2458,3.2711,3.1953,3.2458,8200.0],["2010-02-03",3.2374,3.2964,3.2374,3.2458,4100.0],["2010-02-04",3.2121,3.288,3.1784,3.1868,27800.0],["2010-02-05",3.1615,3.2121,3.1615,3.2037,11500.0],["2010-02-08",3.1868,3.2121,3.1615,3.2037,5300.0],["2010-02-09",3.1615,3.229,3.0014,3.1953,8900.0],["2010-02-10",3.1953,3.1953,3.1953,3.1953,0.0],["2010-02-11",3.1868,3.2206,3.1784,3.2206,1900.0],["2010-02-12",3.2121,3.2121,3.1784,3.1784,2400.0],["2010-02-16",3.17,3.2711,3.17,3.2711,8300.0],["2010-02-17",3.2206,3.3133,3.1615,3.2458,13300.0],["2010-02-18",3.5409,3.8276,3.4988,3.6927,85300.0],["2010-02-19",3.6421,3.7348,3.5999,3.6674,25200.0],["2010-02-22",3.6842,3.777,3.5156,3.6084,24800.0],["2010-02-23",3.6589,3.7011,3.4229,3.4566,20100.0],["2010-02-24",3.4229,3.465,3.2796,3.4229,24500.0],["2010-02-25",3.2627,3.4313,3.2374,3.2964,124900.0],["2010-02-26",3.288,3.4145,3.288,3.406,44600.0],["2010-03-01",3.4313,3.4903,3.3301,3.4145,31900.0],["2010-03-02",3.3554,3.5409,3.3554,3.4819,21900.0],["2010-03-03",3.4398,3.5746,3.3723,3.5662,17400.0],["2010-03-04",3.4988,3.5578,3.4988,3.5325,14400.0],["2010-03-05",3.5662,3.5831,3.465,3.5831,25100.0],["2010-03-08",3.5831,3.6252,3.4735,3.6168,28300.0],["2010-03-09",3.5746,3.6589,3.5578,3.5999,55000.0],["2010-03-10",3.6252,3.6252,3.465,3.6252,26300.0],["2010-03-11",3.6252,3.6758,3.5578,3.6421,50500.0],["2010-03-12",3.6252,3.6589,3.5746,3.6252,40100.0],["2010-03-15",3.6505,3.6589,3.5746,3.6252,30600.0],["2010-03-16",3.6505,3.659,3.5831,3.6337,59500.0],["2010-03-17",3.5999,3.659,3.5831,3.6337,77300.0],["2010-03-18",3.6337,3.718,3.6252,3.6927,17900.0],["2010-03-19",3.6084,3.7095,3.6084,3.6084,52400.0],["2010-03-22",3.5999,3.8276,3.5578,3.7601,19900.0],["2010-03-23",3.7601,3.7601,3.6758,3.7517,13300.0],["2010-03-24",3.7433,3.8107,3.6758,3.7685,22400.0],["2010-03-25",3.836,3.8697,3.7348,3.7348,24800.0],["2010-03-26",3.7011,3.8529,3.7011,3.7095,32500.0],["2010-03-29",3.7938,3.8191,3.7685,3.7854,19100.0],["2010-03-30",3.7938,3.9203,3.7517,3.8697,19000.0],["2010-03-31",3.8697,3.9203,3.836,3.8781,17300.0],["2010-04-01",3.9203,3.9625,3.8866,3.9203,30800.0],["2010-04-05",3.9878,4.0889,3.954,4.0721,29400.0],["2010-04-06",4.0973,4.1311,4.0805,4.0889,42700.0],["2010-04-07",4.1058,4.1817,4.0215,4.1395,19900.0],["2010-04-08",4.1564,4.1901,4.1058,4.1732,27200.0],["2010-04-09",4.1226,4.1817,3.8444,4.1226,54900.0],["2010-04-12",4.1226,4.1311,4.0805,4.0889,14400.0],["2010-04-13",4.1142,4.1817,3.9793,4.1817,22300.0],["2010-04-14",4.1564,4.3671,4.1311,4.2407,38600.0],["2010-04-15",4.1479,4.2913,4.1311,4.2238,15100.0],["2010-04-16",4.2154,4.2744,4.1901,4.2322,28000.0],["2010-04-19",4.2154,4.2322,4.1311,4.2154,24400.0],["2010-04-20",4.2407,4.3418,4.2154,4.2575,33300.0],["2010-04-21",4.2238,4.2913,4.1817,4.2407,4100.0],["2010-04-22",4.2154,4.2913,4.1985,4.2744,18800.0],["2010-04-23",4.2575,4.2997,4.2407,4.2913,4100.0],["2010-04-26",4.325,4.325,4.2575,4.266,14300.0],["2010-04-27",4.2154,4.2154,3.9625,4.1985,67800.0],["2010-04-28",4.2154,4.2154,4.1395,4.1564,5800.0],["2010-04-29",4.1058,4.2069,4.1058,4.2069,22000.0],["2010-04-30",4.2154,4.2154,4.1817,4.1901,11500.0],["2010-05-03",4.2154,4.2154,4.1058,4.1817,34900.0],["2010-05-04",4.1395,4.1985,4.0805,4.0805,16900.0],["2010-05-05",4.0636,4.1985,4.0383,4.1732,15900.0],["2010-05-06",4.1817,4.2154,3.9034,4.1479,38600.0],["2010-05-07",4.2069,4.2154,4.0046,4.1058,21300.0],["2010-05-10",4.2154,4.2154,4.0973,4.1479,10700.0],["2010-05-11",4.2154,4.2154,4.0973,4.1985,23100.0],["2010-05-12",4.2154,4.2154,4.1648,4.2154,23100.0],["2010-05-13",4.1901,4.1985,4.0973,4.1901,7300.0],["2010-05-14",4.1311,4.1648,4.1058,4.1479,12300.0],["2010-05-17",4.1732,4.1985,4.0889,4.0973,11100.0],["2010-05-18",4.0974,4.1142,4.0215,4.0299,10100.0],["2010-05-19",4.0215,4.1058,4.0046,4.0383,16500.0],["2010-05-20",3.8529,4.0299,3.8529,3.9203,46600.0],["2010-05-21",3.8191,3.9709,3.7095,3.8781,41700.0],["2010-05-24",3.8697,3.9962,3.7938,3.8781,38000.0],["2010-05-25",3.8107,3.895,3.6505,3.836,54700.0],["2010-05-26",3.8782,3.9456,3.8782,3.8866,11600.0],["2010-05-27",3.9625,4.2997,3.9456,3.9625,152800.0],["2010-05-28",3.9709,3.9709,3.8191,3.9372,34900.0],["2010-06-01",3.895,4.0636,3.5999,3.9372,33100.0],["2010-06-02",3.9203,4.0383,3.7854,3.9793,31600.0],["2010-06-03",3.9625,4.1226,3.9203,4.0046,26300.0],["2010-06-04",4.0046,4.0805,3.8866,4.0721,55200.0],["2010-06-07",4.0636,4.0636,3.9962,4.0383,32200.0],["2010-06-08",4.0468,4.0721,3.8866,3.9456,41100.0],["2010-06-09",3.9793,4.0636,3.9287,3.9793,20300.0],["2010-06-10",4.0046,4.1226,4.0046,4.0383,6600.0],["2010-06-11",4.013,4.0805,3.9793,4.0468,7000.0],["2010-06-14",4.0552,4.1648,4.0383,4.0383,14400.0],["2010-06-15",4.0468,4.1311,3.9709,4.013,17100.0],["2010-06-16",4.0805,4.0805,3.8023,3.9877,30200.0],["2010-06-17",3.9709,4.0889,3.9119,3.9793,26000.0],["2010-06-18",3.9119,4.013,3.9119,4.013,7900.0],["2010-06-21",4.1395,4.1395,4.013,4.0973,18600.0],["2010-06-22",4.0973,4.0973,3.9793,3.9877,19500.0],["2010-06-23",4.013,4.0383,3.9203,4.013,6400.0],["2010-06-24",3.895,4.0046,3.895,3.9034,11100.0],["2010-06-25",3.9119,4.0299,3.8866,3.9203,32300.0],["2010-06-28",3.9287,3.954,3.8781,3.8781,23400.0],["2010-06-29",3.8866,3.9625,3.836,3.8529,34500.0],["2010-06-30",3.8697,3.9625,3.8697,3.9287,25200.0],["2010-07-01",3.895,3.9793,3.7854,3.836,53100.0],["2010-07-02",3.8613,4.0046,3.8276,4.0046,26400.0],["2010-07-06",3.9793,3.9793,3.8023,3.8023,37300.0],["2010-07-07",3.8107,3.9034,3.7938,3.8529,18200.0],["2010-07-08",3.8866,3.954,3.8191,3.9203,18600.0],["2010-07-09",3.8444,3.9456,3.8023,3.8023,63800.0],["2010-07-12",3.7517,4.0046,3.7517,3.9793,26400.0],["2010-07-13",4.0046,4.0046,3.8866,4.0046,22900.0],["2010-07-14",3.9709,4.0046,3.9034,3.9625,23200.0],["2010-07-15",3.9793,4.0383,3.8782,3.8866,15900.0],["2010-07-16",3.8781,3.895,3.7095,3.7095,15700.0],["2010-07-19",3.6927,3.6927,3.3723,3.6505,63600.0],["2010-07-20",3.5578,3.8191,3.5578,3.7938,23600.0],["2010-07-21",3.777,3.8107,3.7685,3.8107,13800.0],["2010-07-22",3.8023,3.9119,3.7938,3.8781,15100.0],["2010-07-23",3.8529,3.8529,3.7938,3.8529,11500.0],["2010-07-26",3.777,3.8613,3.6842,3.836,11200.0],["2010-07-27",3.7854,3.8613,3.6505,3.8191,19900.0],["2010-07-28",3.836,3.895,3.836,3.8529,13700.0],["2010-07-29",3.7938,3.954,3.7938,3.9119,12600.0],["2010-07-30",3.9203,3.9625,3.8023,3.9287,16500.0],["2010-08-02",3.9625,3.9625,3.8613,3.9203,21600.0],["2010-08-03",3.954,4.0299,3.8107,3.9034,11800.0],["2010-08-04",3.9456,4.0046,3.9456,3.954,9100.0],["2010-08-05",4.0468,4.0468,3.9034,3.9034,29800.0],["2010-08-06",3.9034,4.0046,3.8613,3.8613,10500.0],["2010-08-09",3.8781,3.9709,3.8613,3.9372,39300.0],["2010-08-10",3.8529,3.9456,3.836,3.9456,3200.0],["2010-08-11",3.8023,3.9034,3.777,3.7938,15200.0],["2010-08-12",3.8444,3.8781,3.7685,3.7938,53900.0],["2010-08-13",3.7938,3.8529,3.777,3.8107,15700.0],["2010-08-16",3.7517,3.8613,3.7517,3.8276,24000.0],["2010-08-17",3.8613,3.8697,3.8191,3.8529,8000.0],["2010-08-18",3.8697,3.9962,3.836,3.9203,31700.0],["2010-08-19",3.9962,3.9962,3.8023,3.836,19100.0],["2010-08-20",3.9372,3.9372,3.5915,3.7938,48800.0],["2010-08-23",3.8444,3.8613,3.7854,3.7938,30400.0],["2010-08-24",3.7938,3.8529,3.7011,3.7938,26400.0],["2010-08-25",3.7938,3.836,3.7685,3.7938,9500.0],["2010-08-26",3.8023,3.8529,3.7264,3.7938,12400.0],["2010-08-27",3.7685,3.9034,3.7685,3.8529,19300.0],["2010-08-30",3.8781,3.895,3.836,3.836,12500.0],["2010-08-31",3.8276,3.8781,3.7938,3.7938,6700.0],["2010-09-01",3.8781,3.9709,3.8529,3.9287,14800.0],["2010-09-02",3.9625,4.0046,3.8697,3.9034,13600.0],["2010-09-03",3.9287,3.9877,3.8781,3.9034,7800.0],["2010-09-07",3.9034,3.9877,3.9034,3.9287,11800.0],["2010-09-08",3.9793,4.0552,3.9456,3.9962,11500.0],["2010-09-09",4.0552,4.0805,4.0046,4.0383,16600.0],["2010-09-10",3.9793,4.0046,3.7938,3.895,24400.0],["2010-09-13",3.954,3.9793,3.8023,3.9372,12800.0],["2010-09-14",3.9625,3.9793,3.8444,3.9287,3900.0],["2010-09-15",3.9372,3.9962,3.9372,3.9962,6300.0],["2010-09-16",4.0046,4.0046,3.9034,3.9372,4600.0],["2010-09-17",4.0468,4.0468,3.9962,4.013,20900.0],["2010-09-20",4.0805,4.1311,3.9709,4.1311,37300.0],["2010-09-21",4.1395,4.1479,3.9962,4.0889,23500.0],["2010-09-22",4.1142,4.1142,4.0552,4.0805,26300.0],["2010-09-23",4.0468,4.1058,4.0468,4.0552,23300.0],["2010-09-24",4.0552,4.1142,4.0468,4.0973,20500.0],["2010-09-27",4.0889,4.0973,4.0468,4.0973,17200.0],["2010-09-28",4.0889,4.1395,4.0805,4.1311,6100.0],["2010-09-29",4.1311,4.1311,4.0215,4.0215,18000.0],["2010-09-30",4.0046,4.2744,4.0046,4.2238,60200.0],["2010-10-01",4.2744,4.2997,4.2322,4.2491,11600.0],["2010-10-04",4.2997,4.2997,4.2154,4.2154,13900.0],["2010-10-05",4.2154,4.2913,4.2154,4.266,14600.0],["2010-10-06",4.2744,4.2997,4.266,4.2913,16700.0],["2010-10-07",4.2744,4.2744,4.1648,4.266,9800.0],["2010-10-08",4.2575,4.266,4.2154,4.2154,8800.0],["2010-10-11",4.2322,4.4009,4.2154,4.4009,36400.0],["2010-10-12",4.4093,4.4177,4.3081,4.3587,23800.0],["2010-10-13",4.3418,4.4009,4.2828,4.3756,13800.0],["2010-10-14",4.3756,4.4177,4.3165,4.4009,64200.0],["2010-10-15",4.384,4.4262,4.3418,4.3924,11700.0],["2010-10-18",4.2913,4.3671,4.1395,4.2154,30600.0],["2010-10-19",4.1311,4.2154,4.1311,4.2154,24300.0],["2010-10-20",4.2575,4.4261,4.2575,4.3756,20300.0],["2010-10-21",4.3503,4.3756,4.2407,4.3418,19700.0],["2010-10-22",4.3334,4.3924,4.2154,4.3924,25200.0],["2010-10-25",4.3081,4.4261,4.2744,4.4261,24300.0],["2010-10-26",4.384,4.4346,4.2828,4.3924,93900.0],["2010-10-27",4.3418,4.4261,4.2997,4.3671,11500.0],["2010-10-28",4.4261,4.5779,4.4009,4.5105,63600.0],["2010-10-29",4.4683,4.6285,4.3924,4.4261,32400.0],["2010-11-01",4.4346,4.502,4.3081,4.4093,10800.0],["2010-11-02",4.4093,4.443,4.3587,4.3587,3200.0],["2010-11-03",4.4177,4.4346,4.3503,4.384,3700.0],["2010-11-04",4.4093,4.4093,4.3334,4.3503,25000.0],["2010-11-05",4.4261,4.4599,4.3924,4.443,45700.0],["2010-11-08",4.443,4.4767,4.4009,4.4261,15200.0],["2010-11-09",4.4177,4.443,4.2828,4.2828,19300.0],["2010-11-10",4.2997,4.2997,4.2154,4.2997,21400.0],["2010-11-11",4.2997,4.3334,4.1985,4.2744,23100.0],["2010-11-12",4.2322,4.2913,4.1985,4.2913,58700.0],["2010-11-15",4.325,4.3756,4.3081,4.3587,14800.0],["2010-11-16",4.3671,4.4177,4.2575,4.3165,33500.0],["2010-11-17",4.2913,4.3334,4.2913,4.325,2300.0],["2010-11-18",4.4261,4.443,4.2828,4.3334,13600.0],["2010-11-19",4.3503,4.3503,4.2238,4.2744,55400.0],["2010-11-22",4.3165,4.4009,4.2744,4.2997,17600.0],["2010-11-23",4.2491,4.2491,4.0889,4.1817,28900.0],["2010-11-24",4.1648,4.2322,4.1648,4.1648,11000.0],["2010-11-26",4.2154,4.2154,3.9625,4.0552,38000.0],["2010-11-29",4.0552,4.0552,3.7938,3.9962,56400.0],["2010-11-30",3.9962,4.0383,3.9119,3.9625,15800.0],["2010-12-01",3.9709,3.9962,3.8613,3.9372,179700.0],["2010-12-02",3.954,4.0468,3.8529,4.0383,38900.0],["2010-12-03",4.0468,4.0468,3.9709,4.0468,24800.0],["2010-12-06",4.0974,4.1058,3.9793,4.0721,17900.0],["2010-12-07",4.0468,4.0721,3.9793,3.9962,27700.0],["2010-12-08",3.9709,4.0046,3.9203,3.9625,36600.0],["2010-12-09",3.9625,3.9962,3.9456,3.9709,9800.0],["2010-12-10",3.9709,4.0721,3.9456,3.9625,45200.0],["2010-12-13",4.0215,4.0215,3.9625,3.9962,12900.0],["2010-12-14",3.9793,4.013,3.9203,4.013,37500.0],["2010-12-15",4.0215,4.0215,3.9372,3.9625,4200.0],["2010-12-16",4.0468,4.0468,3.9625,3.9793,24800.0],["2010-12-17",4.013,4.0805,3.9625,3.9962,16600.0],["2010-12-20",4.0805,4.1564,4.0468,4.0805,29900.0],["2010-12-21",4.0383,4.1311,4.0046,4.1226,18200.0],["2010-12-22",4.1732,4.2069,4.1479,4.1648,17600.0],["2010-12-23",4.1985,4.1985,4.1479,4.1564,3900.0],["2010-12-27",4.1564,4.1648,4.0636,4.1564,11000.0],["2010-12-28",4.1479,4.207,4.1142,4.1226,10400.0],["2010-12-29",4.1311,4.1395,4.0299,4.0468,13300.0],["2010-12-30",4.0805,4.1311,4.0468,4.1058,5400.0],["2010-12-31",4.0805,4.0889,3.9203,4.0889,56700.0],["2011-01-03",4.1311,4.1311,3.895,4.0721,70400.0],["2011-01-04",4.1311,4.325,4.1142,4.3081,61400.0],["2011-01-05",4.2575,4.3334,4.1564,4.2069,19700.0],["2011-01-06",4.1648,4.1732,4.1311,4.1311,15600.0],["2011-01-07",4.1395,4.1479,4.0889,4.0889,17500.0],["2011-01-10",4.1985,4.1985,4.1058,4.1226,12000.0],["2011-01-11",4.1226,4.1479,4.0552,4.0721,13200.0],["2011-01-12",4.0889,4.1226,4.0046,4.1226,6400.0],["2011-01-13",4.1142,4.1226,4.0552,4.1142,4600.0],["2011-01-14",4.1142,4.1648,4.1142,4.1648,15100.0],["2011-01-18",4.2828,4.2828,4.1985,4.2238,21400.0],["2011-01-19",4.1311,4.1817,4.1311,4.1395,9900.0],["2011-01-20",4.1732,4.1732,4.1311,4.1564,6500.0],["2011-01-21",4.1732,4.1985,4.1564,4.1564,14600.0],["2011-01-24",4.2069,4.2491,4.1564,4.1985,23400.0],["2011-01-25",4.1985,4.2407,4.1732,4.2069,28100.0],["2011-01-26",4.2407,4.2491,4.1985,4.1985,6700.0],["2011-01-27",4.2154,4.2491,4.1817,4.1817,12800.0],["2011-01-28",4.1985,4.2491,4.1985,4.2322,26300.0],["2011-01-31",4.2744,4.3671,4.2407,4.2997,37900.0],["2011-02-01",4.3587,4.3756,4.3081,4.3503,25200.0],["2011-02-02",4.3503,4.4177,4.325,4.4177,31900.0],["2011-02-03",4.443,4.4599,4.3503,4.4093,12200.0],["2011-02-04",4.3924,4.3924,4.3165,4.384,7200.0],["2011-02-07",4.4177,4.4514,4.384,4.4177,16200.0],["2011-02-08",4.4599,4.4599,4.3081,4.3081,17600.0],["2011-02-09",4.3165,4.5526,4.3165,4.384,16200.0],["2011-02-10",4.4177,4.7297,4.4093,4.7044,62100.0],["2011-02-11",4.7465,4.8055,4.6875,4.7465,17800.0],["2011-02-14",4.7381,4.8814,4.7381,4.7718,47500.0],["2011-02-15",4.7971,4.9826,4.6791,4.7128,34300.0],["2011-02-16",4.7212,4.9236,4.7212,4.7634,24600.0],["2011-02-17",4.7971,4.9489,4.7887,4.8561,43900.0],["2011-02-18",4.8477,4.9236,4.6622,4.6706,44000.0],["2011-02-22",4.6538,4.7381,4.6369,4.6453,40900.0],["2011-02-23",4.6369,4.7128,4.3081,4.4346,64700.0],["2011-02-24",4.6706,4.6706,4.443,4.4936,15700.0],["2011-02-25",4.6453,4.7634,4.4514,4.7634,48500.0],["2011-02-28",4.7971,4.9151,4.6538,4.8055,45700.0],["2011-03-01",4.7465,5.0416,4.7297,4.8561,31800.0],["2011-03-02",4.8645,4.9573,4.7718,4.7718,10500.0],["2011-03-03",4.7802,4.9826,4.7802,4.9236,21000.0],["2011-03-04",4.8814,4.991,4.7044,4.932,27700.0],["2011-03-07",4.9573,4.9573,4.8308,4.8308,20600.0],["2011-03-08",4.8224,4.8983,4.8224,4.8645,3300.0],["2011-03-09",4.9489,4.9489,4.873,4.9151,9600.0],["2011-03-10",4.9573,4.9573,4.7718,4.8393,13600.0],["2011-03-11",4.873,4.873,4.6538,4.7297,15000.0],["2011-03-14",4.8477,4.9657,4.7297,4.873,49300.0],["2011-03-15",4.8055,4.8645,4.7634,4.8561,18400.0],["2011-03-16",4.8477,4.8561,4.7634,4.7802,14700.0],["2011-03-17",4.8814,4.8814,4.6369,4.6369,48200.0],["2011-03-18",4.6369,4.6538,4.4936,4.6538,37500.0],["2011-03-21",4.6116,4.7718,4.6116,4.6285,28200.0],["2011-03-22",4.6285,4.6622,4.4936,4.5189,20700.0],["2011-03-23",4.5273,4.5779,4.5189,4.5526,7400.0],["2011-03-24",4.5526,4.7549,4.5526,4.6706,14600.0],["2011-03-25",4.7044,4.7465,4.6706,4.6959,13100.0],["2011-03-28",4.6791,4.6791,4.5526,4.5695,42500.0],["2011-03-29",4.502,4.5948,4.4852,4.5948,14500.0],["2011-03-30",4.5948,4.6453,4.4852,4.5357,21300.0],["2011-03-31",4.5442,4.7128,4.5357,4.6453,16300.0],["2011-04-01",4.6454,4.6622,4.561,4.6116,15300.0],["2011-04-04",4.6369,4.7212,4.6369,4.6706,27600.0],["2011-04-05",4.6201,4.6538,4.6032,4.6201,13500.0],["2011-04-06",4.7297,5.0079,4.6791,4.9236,67900.0],["2011-04-07",4.9489,4.9489,4.8477,4.8477,15800.0],["2011-04-08",4.8983,4.932,4.8561,4.8561,9500.0],["2011-04-11",4.8561,5.1765,4.8561,4.9404,59700.0],["2011-04-12",4.9826,5.0247,4.9151,4.932,24200.0],["2011-04-13",4.991,4.991,4.9573,4.991,4900.0],["2011-04-14",4.9573,4.9573,4.8477,4.8477,14300.0],["2011-04-15",4.9151,5.0922,4.873,5.0332,44600.0],["2011-04-18",5.0669,5.0669,4.991,5.0332,8000.0],["2011-04-19",5.0079,5.0585,4.991,5.0079,29600.0],["2011-04-20",4.9741,5.1175,4.9741,5.0669,18100.0],["2011-04-21",5.1343,5.1681,5.1006,5.1512,12100.0],["2011-04-25",5.1596,5.1681,5.109,5.109,13900.0],["2011-04-26",5.1512,5.2102,5.1259,5.1259,37500.0],["2011-04-27",5.1765,5.1849,5.1512,5.1849,1400.0],["2011-04-28",5.2102,5.3704,5.1849,5.3704,56800.0],["2011-04-29",5.3957,5.4463,5.3535,5.3957,13000.0],["2011-05-02",5.4125,5.4716,5.3957,5.4125,17000.0],["2011-05-03",5.4631,5.4716,5.3114,5.3535,14000.0],["2011-05-04",5.4041,5.4884,5.4041,5.4884,45300.0],["2011-05-05",5.48,5.539,4.9994,5.1428,67300.0],["2011-05-06",5.3873,5.4294,4.8477,5.3704,42800.0],["2011-05-09",5.421,5.5053,5.1428,5.4378,40000.0],["2011-05-10",5.4463,5.4463,4.8477,5.2861,54900.0],["2011-05-11",5.2945,5.2945,5.0922,5.1596,10400.0],["2011-05-12",5.1596,5.2102,5.1596,5.2018,4600.0],["2011-05-13",5.2229,5.2314,5.0621,5.0706,29600.0],["2011-05-16",5.0706,5.079,4.9775,5.0367,12600.0],["2011-05-17",4.969,5.0536,4.969,4.9775,15600.0],["2011-05-18",5.0028,5.0536,4.9436,5.0367,13500.0],["2011-05-19",5.0706,5.2229,5.0706,5.2229,29600.0],["2011-05-20",5.1891,5.2229,5.1891,5.1975,2900.0],["2011-05-23",5.2822,5.2907,5.206,5.2653,14000.0],["2011-05-24",5.2907,5.2907,5.1891,5.1891,9200.0],["2011-05-25",5.1637,5.1722,5.079,5.1044,20100.0],["2011-05-26",5.096,5.1722,5.079,5.096,16700.0],["2011-05-27",5.0706,5.1214,4.9944,5.0536,15900.0],["2011-05-31",5.1383,5.1383,5.0029,5.0198,32700.0],["2011-06-01",5.0282,5.0536,4.9097,5.0536,15700.0],["2011-06-02",4.9944,4.9944,4.842,4.8589,38100.0],["2011-06-03",4.842,4.8505,4.7489,4.7743,8500.0],["2011-06-06",4.7404,4.7574,4.5881,4.6473,50800.0],["2011-06-07",4.6135,4.7574,4.605,4.6812,12700.0],["2011-06-08",4.7489,4.7489,4.605,4.6558,25100.0],["2011-06-09",4.6219,4.6558,4.6219,4.6304,14300.0],["2011-06-10",4.6473,4.6558,4.5881,4.6473,27400.0],["2011-06-13",4.6135,4.7066,4.605,4.7066,49100.0],["2011-06-14",4.715,4.8082,4.7066,4.8082,13200.0],["2011-06-15",4.8082,4.9013,4.7235,4.9013,17400.0],["2011-06-16",4.8674,5.0875,4.8505,4.8928,26200.0],["2011-06-17",4.9521,5.0113,4.7489,4.7489,18900.0],["2011-06-20",4.6981,4.7658,4.6812,4.6812,16200.0],["2011-06-21",4.6896,4.8674,4.6727,4.7658,14000.0],["2011-06-22",4.7489,4.8166,4.6981,4.8082,4500.0],["2011-06-23",4.732,4.8082,4.5881,4.7489,18900.0],["2011-06-24",4.7658,4.8166,4.5881,4.6389,18600.0],["2011-06-27",4.5965,4.6727,4.5881,4.6389,11000.0],["2011-06-28",4.6473,4.7743,4.6473,4.6558,10700.0],["2011-06-29",4.6642,4.7997,4.6642,4.7574,16600.0],["2011-06-30",4.7404,4.8166,4.7404,4.7912,13500.0],["2011-07-01",4.7997,4.8251,4.732,4.8251,47500.0],["2011-07-05",4.8589,4.8589,4.7404,4.8082,14100.0],["2011-07-06",4.7912,4.8082,4.7912,4.8082,5200.0],["2011-07-07",4.7912,4.9013,4.7912,4.8674,9900.0],["2011-07-08",4.8589,4.8589,4.7997,4.7997,1700.0],["2011-07-11",4.7912,4.8166,4.7404,4.7574,6300.0],["2011-07-12",4.7404,4.7912,4.732,4.732,9100.0],["2011-07-13",4.8082,4.8759,4.7574,4.842,19300.0],["2011-07-14",4.8505,4.8843,4.7658,4.7912,11800.0],["2011-07-15",4.8674,4.8674,4.732,4.7489,5800.0],["2011-07-18",4.7489,4.8166,4.7404,4.7574,9000.0],["2011-07-19",4.4272,4.7997,4.4272,4.7997,45700.0],["2011-07-20",4.7997,4.8251,4.7404,4.8082,21700.0],["2011-07-21",4.8082,5.0706,4.8082,5.0536,36100.0],["2011-07-22",5.0706,5.1298,5.0198,5.0706,35900.0],["2011-07-25",5.0706,5.1298,4.969,5.079,24500.0],["2011-07-26",5.0706,5.0706,4.9436,5.0028,13600.0],["2011-07-27",5.0029,5.0113,4.7997,4.8589,17700.0],["2011-07-28",4.8251,4.8843,4.7574,4.7658,26100.0],["2011-07-29",4.7658,4.9267,4.7574,4.8335,20000.0],["2011-08-01",4.8166,4.9859,4.7574,4.8082,31200.0],["2011-08-02",4.8843,4.969,4.6642,4.6812,23500.0],["2011-08-03",4.7404,4.7404,4.6727,4.6812,12200.0],["2011-08-04",4.6558,4.8166,4.4696,4.5711,41900.0],["2011-08-05",4.5796,4.6473,4.5542,4.6135,28000.0],["2011-08-08",4.5711,4.5711,4.4103,4.4272,70100.0],["2011-08-09",4.4526,4.6389,4.2749,4.478,32900.0],["2011-08-10",4.5078,4.6269,4.3802,4.4312,13100.0],["2011-08-11",4.4142,4.4738,4.3802,4.3887,18200.0],["2011-08-12",4.4227,4.4908,4.3632,4.4482,14800.0],["2011-08-15",4.4482,4.6269,4.4482,4.5758,17900.0],["2011-08-16",4.5758,4.6864,4.4057,4.4738,47100.0],["2011-08-17",4.5163,4.5163,4.3717,4.3887,24700.0],["2011-08-18",4.3717,4.4397,4.3292,4.4397,4100.0],["2011-08-19",4.4397,4.5078,4.3462,4.4482,16600.0],["2011-08-22",4.4993,4.5248,4.3292,4.3547,30800.0],["2011-08-23",4.3632,4.5503,4.3632,4.5418,6600.0],["2011-08-24",4.4908,4.5928,4.4227,4.5928,9600.0],["2011-08-25",4.6013,4.6098,4.4568,4.4568,1400.0],["2011-08-26",4.5248,4.6354,4.5163,4.5928,20400.0],["2011-08-29",4.6013,5.0691,4.6013,4.7885,10500.0],["2011-08-30",4.7885,4.9671,4.7885,4.933,5400.0],["2011-08-31",4.933,5.0606,4.8905,4.8905,10500.0],["2011-09-01",4.916,5.0266,4.7119,4.865,22300.0],["2011-09-02",4.8565,5.0181,4.7544,4.7885,23500.0],["2011-09-06",4.7629,4.8905,4.7289,4.8565,4900.0],["2011-09-07",4.8905,5.1457,4.7714,5.1032,18700.0],["2011-09-08",5.0181,5.1457,4.882,4.933,22500.0],["2011-09-09",4.9671,5.0606,4.8225,4.8395,11000.0],["2011-09-12",4.8055,4.9245,4.8055,4.831,17500.0],["2011-09-13",4.8395,4.9671,4.8055,4.9416,11400.0],["2011-09-14",4.8905,5.0181,4.8905,4.916,6100.0],["2011-09-15",5.0181,5.1202,4.9586,5.0776,16000.0],["2011-09-16",5.0691,5.2052,5.0436,5.2052,21000.0],["2011-09-19",5.1032,5.2222,4.9926,5.1627,6400.0],["2011-09-20",5.1542,5.1542,5.0521,5.1032,18000.0],["2011-09-21",5.0436,5.1457,4.9586,5.0861,21900.0],["2011-09-22",5.0096,5.0946,4.848,4.8565,19300.0],["2011-09-23",4.9586,5.0011,4.7459,4.7544,9300.0],["2011-09-26",4.916,4.916,4.7714,4.7714,18200.0],["2011-09-27",4.8905,5.0181,4.848,4.9841,20700.0],["2011-09-28",4.9586,4.9586,4.797,4.933,16500.0],["2011-09-29",4.916,4.933,4.848,4.848,19200.0],["2011-09-30",4.8225,5.1287,4.8055,5.0351,25000.0],["2011-10-03",5.3158,5.3158,4.831,4.831,33200.0],["2011-10-04",4.814,4.814,4.6013,4.78,50100.0],["2011-10-05",4.7885,5.0946,4.7885,5.0521,16900.0],["2011-10-06",5.0096,5.1117,5.0096,5.0946,45000.0],["2011-10-07",5.0606,5.1032,4.9416,5.0776,16700.0],["2011-10-10",5.1032,5.2733,5.1032,5.1287,12400.0],["2011-10-11",5.0351,5.1457,5.0351,5.1457,20200.0],["2011-10-12",5.1032,5.2733,5.1032,5.2052,18800.0],["2011-10-13",5.2562,5.3073,5.1967,5.2733,23300.0],["2011-10-14",5.3328,5.3838,5.1797,5.1882,25600.0],["2011-10-17",5.1202,5.1882,5.1032,5.1287,16900.0],["2011-10-18",5.0946,5.1967,5.0861,5.1032,13500.0],["2011-10-19",5.1032,5.1372,5.0946,5.1117,7600.0],["2011-10-20",5.1372,5.1627,5.1032,5.1372,4000.0],["2011-10-21",5.1372,5.2222,5.1372,5.2137,9600.0],["2011-10-24",5.2137,5.2222,5.1117,5.1967,5000.0],["2011-10-25",5.1882,5.1882,5.1202,5.1542,9000.0],["2011-10-26",5.1882,5.2052,5.1117,5.1542,32600.0],["2011-10-27",5.2733,5.3583,5.1372,5.1712,28000.0],["2011-10-28",5.2052,5.2392,5.1712,5.2137,10000.0],["2011-10-31",5.0861,5.1202,4.797,5.0691,26400.0],["2011-11-01",5.0011,5.1712,4.9416,5.1712,25600.0],["2011-11-02",5.1627,5.1712,5.0691,5.0946,3700.0],["2011-11-03",5.0946,5.2307,4.9416,5.0946,21500.0],["2011-11-04",5.0946,5.1202,5.0096,5.0946,63700.0],["2011-11-07",5.0181,5.1457,5.0181,5.0351,4900.0],["2011-11-08",5.0436,5.1032,4.8735,4.9586,45400.0],["2011-11-09",4.8689,4.9628,4.8689,4.9543,9800.0],["2011-11-10",4.9372,5.0226,4.8689,4.9116,28100.0],["2011-11-11",4.9885,5.091,4.8689,4.997,12000.0],["2011-11-14",4.9885,4.997,4.8774,4.9372,17900.0],["2011-11-15",4.886,4.9543,4.8176,4.8603,21600.0],["2011-11-16",4.7835,4.9116,4.7835,4.903,12400.0],["2011-11-17",4.9372,5.0568,4.8945,4.9543,37700.0],["2011-11-18",5.0483,5.0483,4.9116,4.9116,21800.0],["2011-11-21",4.8262,4.9885,4.792,4.9116,48200.0],["2011-11-22",4.8689,5.0312,4.8689,4.9628,21000.0],["2011-11-23",4.9543,4.9543,4.8945,4.9287,21000.0],["2011-11-25",4.9458,4.9458,4.8518,4.8518,900.0],["2011-11-28",4.8518,5.0312,4.8432,4.9543,15500.0],["2011-11-29",4.997,5.0824,4.997,5.0568,10500.0],["2011-11-30",5.1422,5.1593,4.9628,4.9799,26100.0],["2011-12-01",5.0055,5.0055,4.9372,4.9714,18400.0],["2011-12-02",4.997,5.0397,4.9116,4.9116,40800.0],["2011-12-05",4.9201,4.9201,4.7835,4.8689,17500.0],["2011-12-06",4.8518,4.8689,4.7749,4.7749,10700.0],["2011-12-07",4.7407,4.8518,4.7407,4.8176,8900.0],["2011-12-08",4.8091,4.8518,4.698,4.698,10500.0],["2011-12-09",4.7407,4.7749,4.698,4.7322,5300.0],["2011-12-12",4.7322,4.7493,4.6553,4.6553,8500.0],["2011-12-13",4.6126,4.6553,4.6126,4.6126,8500.0],["2011-12-14",4.6126,4.7322,4.6126,4.681,34800.0],["2011-12-15",4.6895,4.9714,4.3734,4.7493,44800.0],["2011-12-16",4.698,5.0055,4.698,4.8091,47900.0],["2011-12-19",4.8518,5.0226,4.8262,5.0226,33800.0],["2011-12-20",5.0141,5.0568,4.7664,4.9799,25600.0],["2011-12-21",4.9372,5.0739,4.9372,5.0483,10700.0],["2011-12-22",5.0055,5.0397,4.8689,4.9201,38400.0],["2011-12-23",4.9116,4.9287,4.8347,4.8347,11000.0],["2011-12-27",4.7578,4.8774,4.7578,4.8689,17200.0],["2011-12-28",4.8347,4.8945,4.7407,4.8518,16600.0],["2011-12-29",4.886,4.9201,4.7407,4.7835,21000.0],["2011-12-30",4.7835,4.8689,4.7066,4.7835,50800.0],["2012-01-03",4.8432,4.8432,4.6553,4.7066,20800.0],["2012-01-04",4.6724,4.7749,4.6126,4.7151,23000.0],["2012-01-05",4.698,4.8689,4.698,4.7835,17300.0],["2012-01-06",4.8432,4.8689,4.8432,4.8689,10000.0],["2012-01-09",4.8689,5.1166,4.8689,5.0568,33800.0],["2012-01-10",5.0226,5.1251,4.8774,5.0824,36600.0],["2012-01-11",5.0141,5.1593,4.8774,5.0824,27900.0],["2012-01-12",5.1251,5.1337,5.0397,5.0397,12400.0],["2012-01-13",4.9885,5.0397,4.8518,4.9201,36400.0],["2012-01-17",4.8945,5.0226,4.8689,4.9885,6000.0],["2012-01-18",4.9543,5.0397,4.9543,5.0397,16800.0],["2012-01-19",5.0995,5.0995,4.9799,5.0824,4000.0],["2012-01-20",4.997,5.0568,4.997,5.0568,5700.0],["2012-01-23",4.997,5.0824,4.9201,5.0824,6700.0],["2012-01-24",5.0653,5.108,5.0653,5.0824,10200.0],["2012-01-25",5.1251,5.1337,4.9799,5.0824,13100.0],["2012-01-26",5.0568,5.1166,5.0226,5.0312,6900.0],["2012-01-27",5.0653,5.0653,4.886,4.886,9900.0],["2012-01-30",4.9458,4.9885,4.792,4.792,16000.0],["2012-01-31",4.9287,4.997,4.8262,4.8945,15200.0],["2012-02-01",4.9543,5.091,4.792,5.0055,74500.0],["2012-02-02",4.9543,5.0312,4.9116,4.9543,66300.0],["2012-02-03",5.0739,5.0739,4.8774,4.9372,17400.0],["2012-02-06",4.9543,5.0824,4.9116,5.0653,19300.0],["2012-02-07",5.0739,5.108,4.9543,5.0739,17000.0],["2012-02-08",5.0397,5.108,4.9714,5.0995,17600.0],["2012-02-09",5.0352,5.1467,5.018,5.0952,25200.0],["2012-02-10",5.1209,5.1638,5.0866,5.0866,45900.0],["2012-02-13",5.0781,5.1467,5.0781,5.1381,8200.0],["2012-02-14",5.0695,5.181,5.0695,5.1467,15400.0],["2012-02-15",5.1467,5.1724,5.0781,5.1467,13300.0],["2012-02-16",5.0952,5.1467,5.0352,5.1467,63800.0],["2012-02-17",5.1553,5.1896,5.1295,5.1553,93800.0],["2012-02-21",5.1553,5.1553,5.1038,5.1295,15900.0],["2012-02-22",5.1038,5.1724,5.0609,5.1467,53800.0],["2012-02-23",5.1295,5.1553,5.0609,5.1038,48400.0],["2012-02-24",5.1038,5.1038,5.0523,5.0609,84500.0],["2012-02-27",5.0609,5.0781,5.018,5.0437,105000.0],["2012-02-28",5.018,5.1038,5.018,5.1038,78700.0],["2012-02-29",5.0952,5.1467,5.0866,5.1381,59700.0],["2012-03-01",5.1038,5.1381,5.0352,5.0523,104200.0],["2012-03-02",5.0266,5.1038,5.018,5.0781,56800.0],["2012-03-05",5.0437,5.1295,5.018,5.0952,59700.0],["2012-03-06",5.0009,5.0781,5.0009,5.018,89700.0],["2012-03-07",5.0523,5.1209,5.0266,5.1038,25200.0],["2012-03-08",5.1381,5.1467,5.0609,5.1124,31100.0],["2012-03-09",5.1124,5.2668,5.1038,5.1124,70700.0],["2012-03-12",5.1467,5.2582,5.1295,5.2067,31500.0],["2012-03-13",5.1896,5.3268,5.1896,5.2839,42700.0],["2012-03-14",5.2925,5.2925,5.241,5.2753,25400.0],["2012-03-15",5.2496,5.2925,5.1981,5.2582,34600.0],["2012-03-16",5.2325,5.2668,5.1724,5.1724,34700.0],["2012-03-19",5.1467,5.2582,5.1467,5.1724,38200.0],["2012-03-20",5.1638,5.3182,5.1467,5.3182,39300.0],["2012-03-21",5.3182,5.4383,5.2925,5.404,57800.0],["2012-03-22",5.4383,5.6356,5.4383,5.6356,36000.0],["2012-03-23",5.6013,5.8243,5.4984,5.7986,48800.0],["2012-03-26",5.8243,6.3218,5.8072,6.2618,48300.0],["2012-03-27",6.3133,6.3905,6.0902,6.2446,97600.0],["2012-03-28",6.2361,6.339,6.0902,6.2532,51100.0],["2012-03-29",6.2875,6.4934,6.2532,6.4419,57000.0],["2012-03-30",6.5106,6.5106,6.3647,6.4762,26100.0],["2012-04-02",6.4419,6.4934,6.3733,6.399,35000.0],["2012-04-03",6.4248,6.4334,6.3476,6.4162,29200.0],["2012-04-04",6.3476,6.4334,6.1331,6.4334,44100.0],["2012-04-05",6.3733,6.4334,6.3476,6.4334,14500.0],["2012-04-09",6.3647,6.399,6.2361,6.3476,17300.0],["2012-04-10",6.3047,6.4076,6.1331,6.2189,27500.0],["2012-04-11",6.2018,6.399,6.176,6.3819,25000.0],["2012-04-12",6.339,6.4076,6.2103,6.3562,47000.0],["2012-04-13",6.3133,6.3733,6.3047,6.339,31100.0],["2012-04-16",6.3133,6.3905,6.2961,6.3819,25700.0],["2012-04-17",6.3133,6.4334,6.2961,6.4076,31600.0],["2012-04-18",6.4076,6.4334,6.339,6.4334,27500.0],["2012-04-19",6.3905,6.4334,6.2961,6.4334,36400.0],["2012-04-20",6.4334,6.4677,6.399,6.4419,17300.0],["2012-04-23",6.4419,6.4419,6.3562,6.3647,19400.0],["2012-04-24",6.3476,6.4505,6.3476,6.4505,32500.0],["2012-04-25",6.4419,6.6564,6.3647,6.5191,68200.0],["2012-04-26",6.5449,6.5534,6.3905,6.4334,30900.0],["2012-04-27",6.4762,6.502,6.3476,6.3733,55400.0],["2012-04-30",6.3905,6.4334,6.3819,6.4334,25000.0],["2012-05-01",6.4334,6.4505,6.4076,6.4334,36200.0],["2012-05-02",6.4762,6.562,6.4334,6.4419,103000.0],["2012-05-03",6.4677,6.5191,6.399,6.4076,49000.0],["2012-05-04",6.3905,6.5106,6.3647,6.4334,30000.0],["2012-05-07",6.4334,6.5277,6.399,6.4248,30000.0],["2012-05-08",6.4334,6.4591,6.399,6.4248,30000.0],["2012-05-09",6.399,6.502,6.3647,6.4762,30000.0],["2012-05-10",6.5277,6.6221,6.4419,6.4934,35200.0],["2012-05-11",6.5149,6.5665,6.4202,6.4977,34800.0],["2012-05-14",6.4633,6.5407,6.4461,6.5407,16000.0],["2012-05-15",6.4977,6.5407,6.4633,6.4977,8900.0],["2012-05-16",6.4719,6.4805,6.3342,6.4202,12400.0],["2012-05-17",6.3428,6.3428,5.9469,6.2137,49300.0],["2012-05-18",6.2912,6.3858,6.1707,6.2481,26900.0],["2012-05-21",6.2481,6.2481,6.1362,6.1621,24400.0],["2012-05-22",6.1965,6.317,6.1535,6.2567,26000.0],["2012-05-23",6.2051,6.2567,6.1534,6.2309,31000.0],["2012-05-24",6.2051,6.3256,6.1534,6.2223,20100.0],["2012-05-25",6.2739,6.3256,6.1793,6.2395,10300.0],["2012-05-29",6.2395,6.3858,6.2395,6.2825,11000.0],["2012-05-30",6.2825,6.2825,6.1793,6.1879,26300.0],["2012-05-31",6.2309,6.3686,6.2051,6.2998,22500.0],["2012-06-01",6.2653,6.3686,6.0932,6.3686,62300.0],["2012-06-04",6.3084,6.3772,6.2309,6.3256,30000.0],["2012-06-05",6.3514,6.3514,6.1104,6.1104,19500.0],["2012-06-06",6.1104,6.2567,6.1104,6.2137,4200.0],["2012-06-07",6.2739,6.3772,6.2223,6.2653,14200.0],["2012-06-08",6.3084,6.4116,6.2739,6.3772,31400.0],["2012-06-11",6.4116,6.4547,6.1534,6.2223,31600.0],["2012-06-12",6.2395,6.2825,6.2051,6.2137,30000.0],["2012-06-13",6.2395,6.3428,6.1535,6.3428,38400.0],["2012-06-14",6.2653,6.4547,6.1621,6.403,43000.0],["2012-06-15",6.2911,6.4375,6.1965,6.4202,43300.0],["2012-06-18",6.36,6.6268,6.3514,6.5407,78400.0],["2012-06-19",6.5407,6.9624,6.4633,6.9538,117900.0],["2012-06-20",6.885,7.2637,6.7903,7.212,97000.0],["2012-06-21",7.1604,7.1948,7.0313,7.1346,99300.0],["2012-06-22",7.1862,7.3927,6.7559,7.0227,1857100.0],["2012-06-25",6.9624,7.0399,6.8161,6.8592,92900.0],["2012-06-26",6.8506,6.928,6.7559,6.8936,60500.0],["2012-06-27",6.9108,6.928,6.8333,6.928,88800.0],["2012-06-28",6.885,6.971,6.8592,6.9108,68500.0],["2012-06-29",7.0227,7.2637,7.0055,7.1604,62100.0],["2012-07-02",7.1604,7.2206,7.1173,7.1776,77900.0],["2012-07-03",7.1518,7.3583,7.1518,7.3153,27300.0],["2012-07-05",7.3325,7.3927,7.2981,7.3927,20800.0],["2012-07-06",7.3239,7.3927,7.3239,7.3669,26200.0],["2012-07-09",7.3669,7.5218,7.2723,7.4702,55700.0],["2012-07-10",7.5046,7.5304,7.4444,7.5218,55500.0],["2012-07-11",7.4874,7.5218,7.3669,7.4616,98000.0],["2012-07-12",7.4186,7.4874,7.2895,7.4702,61500.0],["2012-07-13",7.453,7.6337,7.4186,7.5304,67400.0],["2012-07-16",7.4616,7.5649,7.4014,7.496,57200.0],["2012-07-17",7.5304,7.5477,7.41,7.5218,52900.0],["2012-07-18",7.5477,7.5477,7.4702,7.5304,43100.0],["2012-07-19",7.5218,7.5477,7.4788,7.5046,42700.0],["2012-07-20",7.4444,7.5477,7.3927,7.4014,57800.0],["2012-07-23",7.3239,7.3239,6.9108,7.0829,40800.0],["2012-07-24",7.0915,7.0915,6.8764,6.8764,39700.0],["2012-07-25",6.885,6.885,6.644,6.7043,36500.0],["2012-07-26",6.7731,6.8075,6.6698,6.7817,25200.0],["2012-07-27",6.7731,7.1432,6.7042,7.1346,35600.0],["2012-07-30",7.1604,7.1604,6.8936,6.971,67100.0],["2012-07-31",6.9538,7.0055,6.8592,6.9538,51600.0],["2012-08-01",6.9366,7.0055,6.8419,6.8419,32100.0],["2012-08-02",6.7731,6.8247,6.6182,6.6784,35500.0],["2012-08-03",6.5924,6.9452,6.5838,6.8764,41500.0],["2012-08-06",6.9022,6.9366,6.7473,6.8506,27600.0],["2012-08-07",6.9108,7.1001,6.8506,7.0485,69200.0],["2012-08-08",7.0485,7.3153,7.0313,7.3153,43800.0],["2012-08-09",7.2637,7.41,7.2637,7.3927,36800.0],["2012-08-10",7.3927,7.5304,7.3927,7.4788,39500.0],["2012-08-13",7.4874,7.6079,7.4186,7.5993,73400.0],["2012-08-14",7.5993,7.694,7.5304,7.6595,79700.0],["2012-08-15",7.638,7.7156,7.4567,7.638,54500.0],["2012-08-16",7.6552,7.6552,7.5862,7.638,41200.0],["2012-08-17",7.6034,7.638,7.4999,7.6207,59900.0],["2012-08-20",7.5776,7.638,7.5776,7.638,16100.0],["2012-08-21",7.6207,7.8624,7.5171,7.7243,52300.0],["2012-08-22",7.7243,7.7674,7.6034,7.6207,20800.0],["2012-08-23",7.5948,7.5948,7.31,7.3618,33400.0],["2012-08-24",7.3445,7.4049,7.2927,7.3359,17400.0],["2012-08-27",7.3359,7.474,7.3014,7.4308,48300.0],["2012-08-28",7.4567,7.5775,7.3877,7.5775,19000.0],["2012-08-29",7.5517,7.6552,7.5517,7.6293,63600.0],["2012-08-30",7.5948,7.9832,7.5948,7.638,65400.0],["2012-08-31",7.6639,7.8019,7.6639,7.8019,57100.0],["2012-09-04",7.8106,8.1126,7.7674,8.0522,90700.0],["2012-09-05",8.0436,8.1213,7.8624,7.9228,60000.0],["2012-09-06",7.8106,8.0781,7.8106,8.0781,72200.0],["2012-09-07",8.0781,8.1126,7.9659,8.0004,46900.0],["2012-09-10",8.1213,8.2852,8.0781,8.2076,78700.0],["2012-09-11",8.1817,8.3629,8.1644,8.3111,119000.0],["2012-09-12",8.2939,8.4233,8.1989,8.268,110700.0],["2012-09-13",8.2766,8.6132,8.2766,8.5873,80900.0],["2012-09-14",8.6305,8.9153,8.5442,8.8462,107000.0],["2012-09-17",8.8462,8.9671,8.734,8.9584,90600.0],["2012-09-18",8.9757,8.9757,8.6736,8.6995,65100.0],["2012-09-19",8.665,8.7168,8.4837,8.5096,33700.0],["2012-09-20",8.501,8.5442,8.3974,8.4751,24100.0],["2012-09-21",8.501,8.7081,8.4579,8.4751,66200.0],["2012-09-24",8.4838,8.6909,8.2939,8.5442,44500.0],["2012-09-25",8.5701,8.6218,8.2594,8.268,54400.0],["2012-09-26",8.3111,8.3888,8.2421,8.2766,29100.0],["2012-09-27",8.2853,8.3802,8.1472,8.2594,55300.0],["2012-09-28",8.2421,8.5355,8.1903,8.3457,26600.0],["2012-10-01",8.3974,8.5269,8.0436,8.2421,34000.0],["2012-10-02",8.2939,8.4233,8.1472,8.2162,19000.0],["2012-10-03",8.1989,8.2076,7.9918,8.0091,83700.0],["2012-10-04",8.0781,8.3974,8.0781,8.3198,46300.0],["2012-10-05",8.3629,8.3974,8.2162,8.2335,23700.0],["2012-10-08",8.2335,8.2335,8.0609,8.1213,80100.0],["2012-10-09",8.1213,8.268,8.1126,8.1903,13800.0],["2012-10-10",8.2248,8.2852,8.1903,8.2076,23700.0],["2012-10-11",8.2766,8.3716,8.2421,8.3457,11800.0],["2012-10-12",8.3284,8.4492,8.2852,8.3716,92900.0],["2012-10-15",8.4061,8.5355,8.3457,8.5355,21400.0],["2012-10-16",8.5355,8.5614,8.432,8.5442,16200.0],["2012-10-17",8.5787,8.9153,8.4061,8.9066,62900.0],["2012-10-18",8.9325,8.9412,8.7599,8.8635,19900.0],["2012-10-19",8.7944,8.7944,8.3888,8.6046,49300.0],["2012-10-22",8.9498,9.1742,8.8462,9.0016,72400.0],["2012-10-23",8.9757,9.131,8.7168,8.7427,26400.0],["2012-10-24",8.7858,9.3123,8.6823,9.3036,90700.0],["2012-10-25",9.3813,9.4676,9.2691,9.4676,30500.0],["2012-10-26",9.4417,9.4417,9.1051,9.1397,30400.0],["2012-10-31",9.1138,9.3813,9.062,9.1742,45900.0],["2012-11-01",9.2432,9.8474,9.1397,9.6834,66400.0],["2012-11-02",9.6834,9.6834,9.3468,9.3641,38600.0],["2012-11-05",9.4849,9.8387,9.3727,9.7265,48600.0],["2012-11-06",9.7265,9.8733,9.6143,9.8646,28200.0],["2012-11-07",9.856,9.856,9.5108,9.5194,44600.0],["2012-11-08",9.5324,9.7919,9.3853,9.3853,35200.0],["2012-11-09",9.3853,9.4026,9.2729,9.3767,25900.0],["2012-11-12",9.4718,9.5151,9.3248,9.4113,64300.0],["2012-11-13",9.3853,9.5843,9.3161,9.4459,32200.0],["2012-11-14",9.4718,9.5756,9.2815,9.3421,35100.0],["2012-11-15",9.2729,9.3853,9.1864,9.221,61900.0],["2012-11-16",9.1518,9.4978,9.1431,9.4459,54800.0],["2012-11-19",9.5497,9.6881,9.4459,9.6881,34800.0],["2012-11-20",9.7054,9.7054,9.2296,9.5843,30100.0],["2012-11-21",9.5929,9.6881,9.5151,9.6535,12600.0],["2012-11-23",9.6881,9.74,9.6189,9.6967,13400.0],["2012-11-26",9.6967,9.7054,9.5151,9.567,34800.0],["2012-11-27",9.6016,9.6275,9.368,9.394,64900.0],["2012-11-28",9.3767,9.4286,9.0566,9.4113,43800.0],["2012-11-29",9.4891,9.6794,9.1777,9.6102,37300.0],["2012-11-30",9.6448,9.6448,9.4286,9.6102,31400.0],["2012-12-03",9.7054,9.714,9.3161,9.6362,47700.0],["2012-12-04",9.6535,9.6881,9.5064,9.6621,14800.0],["2012-12-05",9.6708,9.6794,9.567,9.5756,34100.0],["2012-12-06",9.6016,9.6189,9.5151,9.6189,41400.0],["2012-12-07",9.6708,9.6708,9.5237,9.6362,16900.0],["2012-12-10",9.6275,9.6881,9.5756,9.6794,37200.0],["2012-12-11",9.6881,9.8524,9.6016,9.8178,85600.0],["2012-12-12",9.8265,9.8957,9.7573,9.7659,22800.0],["2012-12-13",9.7573,9.8265,9.6102,9.7227,49300.0],["2012-12-14",9.6967,9.8784,9.6794,9.8784,26900.0],["2012-12-17",9.9216,9.9476,9.887,9.9476,46200.0],["2012-12-18",9.9389,10.2071,9.913,10.1984,28700.0],["2012-12-19",10.3109,10.3714,10.2503,10.3022,32100.0],["2012-12-20",10.259,10.2936,9.8178,10.2676,42600.0],["2012-12-21",10.1638,10.2157,9.913,9.9995,121800.0],["2012-12-24",9.9649,9.9649,9.9476,9.9649,21000.0],["2012-12-26",9.9303,10.0514,9.8005,9.887,34200.0],["2012-12-27",9.8524,9.9995,9.8438,9.9735,24900.0],["2012-12-28",9.9476,10.2503,9.9476,10.0773,40400.0],["2012-12-31",10.0773,10.2849,9.9303,10.2676,62900.0],["2013-01-02",10.3022,11.6949,10.2936,11.6343,208100.0],["2013-01-03",11.7208,11.7554,11.1326,11.1586,106000.0],["2013-01-04",11.2364,11.4613,10.7953,11.4354,54800.0],["2013-01-07",11.3748,11.4354,11.2451,11.2883,33300.0],["2013-01-08",11.2883,11.4613,11.2105,11.2451,31700.0],["2013-01-09",11.2451,11.4613,11.1586,11.1759,37000.0],["2013-01-10",11.3143,11.3229,11.2018,11.2278,17200.0],["2013-01-11",11.2364,11.2883,11.1586,11.1586,20300.0],["2013-01-14",11.1413,11.3748,11.1413,11.297,51900.0],["2013-01-15",11.2018,11.3316,11.1499,11.3143,23400.0],["2013-01-16",11.3143,11.3316,11.2105,11.3056,18700.0],["2013-01-17",11.3229,11.4613,11.2797,11.3748,47200.0],["2013-01-18",11.3316,12.0755,11.3316,11.9803,49200.0],["2013-01-22",12.0063,12.0842,11.7555,12.0755,37800.0],["2013-01-23",11.9804,12.6032,11.9804,12.3956,43000.0],["2013-01-24",12.4561,12.4561,11.5132,11.816,70200.0],["2013-01-25",11.8247,11.8679,11.3316,11.816,58900.0],["2013-01-28",11.7987,11.8679,11.5911,11.7555,62200.0],["2013-01-29",11.7382,12.1361,11.6776,12.1274,39600.0],["2013-01-30",12.1101,12.1966,11.8938,11.9803,59400.0],["2013-01-31",11.9977,12.1793,11.8074,12.0928,68900.0],["2013-02-01",12.188,12.3264,12.0669,12.1447,40600.0],["2013-02-04",12.0582,12.3437,11.9804,12.0669,49200.0],["2013-02-05",12.188,12.4129,12.1101,12.3177,47000.0],["2013-02-06",12.2745,12.8454,12.2745,12.6205,45000.0],["2013-02-07",12.707,12.7502,12.5513,12.6897,57700.0],["2013-02-08",12.6897,12.7502,12.6291,12.7329,28900.0],["2013-02-11",12.7632,12.7632,12.3213,12.434,48200.0],["2013-02-12",12.408,12.8759,12.408,12.8326,49300.0],["2013-02-13",12.9105,13.1618,12.8326,13.1531,52500.0],["2013-02-14",13.0752,13.2398,12.9799,13.2051,37200.0],["2013-02-15",13.2571,13.6297,13.2138,13.5777,83700.0],["2013-02-19",13.6037,14.2622,13.6037,14.1063,234600.0],["2013-02-20",14.1583,14.1929,13.3438,13.3524,151400.0],["2013-02-21",13.3264,13.5517,12.9972,13.3351,64800.0],["2013-02-22",13.4997,14.1929,13.4218,14.1496,104100.0],["2013-02-25",14.3229,14.5742,14.1929,14.2536,152000.0],["2013-02-26",14.5135,14.8601,14.2103,14.7215,195700.0],["2013-02-27",14.9381,15.4493,14.7648,15.2674,205100.0],["2013-02-28",15.2847,15.9519,15.2847,15.7699,141900.0],["2013-03-01",15.6399,15.7959,15.4233,15.562,185300.0],["2013-03-04",15.7353,15.9519,15.614,15.8999,178400.0],["2013-03-05",16.0472,16.6451,16.0472,16.3851,192200.0],["2013-03-06",16.5584,16.6884,16.0732,16.5411,174500.0],["2013-03-07",16.6364,17.1476,16.5671,16.8097,235000.0],["2013-03-08",17.3296,17.3296,16.6451,16.8097,292900.0],["2013-03-11",16.931,17.1043,16.4631,16.8097,199200.0],["2013-03-12",16.8184,17.0003,16.697,16.8097,174400.0],["2013-03-13",16.931,16.931,16.6191,16.749,131500.0],["2013-03-14",16.7404,17.0436,16.4631,16.9916,248400.0],["2013-03-15",17.0263,17.0263,16.6191,16.6797,445400.0],["2013-03-18",16.4718,16.9397,15.7786,16.827,245500.0],["2013-03-19",16.8617,17.2603,16.6884,16.9916,189800.0],["2013-03-20",17.113,17.8235,17.0436,17.7801,212500.0],["2013-03-21",17.5029,17.9448,17.5029,17.6588,216400.0],["2013-03-22",17.6675,17.8495,17.4162,17.4596,199500.0],["2013-03-25",17.7282,18.0834,17.5895,17.9881,237200.0],["2013-03-26",18.1354,18.1961,17.9015,18.1701,180500.0],["2013-03-27",18.1874,18.6206,18.0314,18.3,217800.0],["2013-03-28",18.4993,18.6293,18.2914,18.4127,198300.0],["2013-04-01",18.6986,18.8373,18.4647,18.56,216300.0],["2013-04-02",18.664,18.7593,18.4647,18.6206,197500.0],["2013-04-03",18.7593,18.7593,17.5115,17.6329,210900.0],["2013-04-04",17.7022,18.6813,17.3816,18.5773,215600.0],["2013-04-05",18.222,18.456,17.8495,18.0141,178800.0],["2013-04-08",18.1701,18.378,18.0661,18.2047,133000.0],["2013-04-09",18.3867,18.8459,18.3867,18.6293,154800.0],["2013-04-10",18.7333,19.3398,18.7333,18.7419,229600.0],["2013-04-11",18.8199,19.1319,18.508,18.612,184100.0],["2013-04-12",18.5253,18.5253,17.2689,17.3729,241500.0],["2013-04-15",17.1823,17.1823,14.8255,14.9121,846500.0],["2013-04-16",15.1374,15.536,14.9987,15.1547,294900.0],["2013-04-17",15.146,15.2587,14.4009,14.7908,199800.0],["2013-04-18",14.7735,14.9208,14.3835,14.5395,132800.0],["2013-04-19",14.5568,14.7995,14.3056,14.5915,137400.0],["2013-04-22",14.5915,14.7648,14.0629,14.5049,157700.0],["2013-04-23",14.6348,15.5533,14.3835,15.4233,295700.0],["2013-04-24",15.7613,15.8566,15.2154,15.2414,258800.0],["2013-04-25",15.2414,15.8912,15.2414,15.5186,144400.0],["2013-04-26",15.5273,15.5533,15.1201,15.1634,100600.0],["2013-04-29",15.2067,15.432,14.9468,15.1201,176300.0],["2013-04-30",15.0767,15.2933,14.9121,15.1547,142900.0],["2013-05-01",15.0854,15.0854,14.3836,14.4529,226700.0],["2013-05-02",14.6088,14.7041,14.3749,14.4615,169200.0],["2013-05-03",14.6435,14.8168,14.3402,14.6262,606200.0],["2013-05-06",14.6608,14.9641,14.5915,14.8428,91900.0],["2013-05-07",15.0247,15.0247,14.6435,14.8601,106800.0],["2013-05-08",14.2969,14.8168,14.0976,14.7908,142900.0],["2013-05-09",14.6782,14.7475,14.5742,14.5828,85200.0],["2013-05-10",14.4875,15.0421,14.4875,15.0161,66800.0],["2013-05-13",15.0161,15.0941,14.7735,14.9034,131800.0],["2013-05-14",14.9251,15.2983,14.8557,14.9685,177600.0],["2013-05-15",14.8991,15.1854,14.8991,15.116,76100.0],["2013-05-16",15.116,15.4458,15.1074,15.1421,123200.0],["2013-05-17",15.2115,15.4111,15.1421,15.2635,117600.0],["2013-05-20",15.1855,15.3937,15.0987,15.1594,78200.0],["2013-05-21",15.2115,15.3156,15.1507,15.1855,90700.0],["2013-05-22",15.2462,15.2983,14.4305,14.5173,146800.0],["2013-05-23",14.2917,14.4913,14.1008,14.4045,111700.0],["2013-05-24",14.3004,14.9512,13.1202,14.9425,172800.0],["2013-05-28",15.0553,15.6193,15.0553,15.5759,137900.0],["2013-05-29",15.7842,17.0077,15.7842,16.9643,377600.0],["2013-05-30",17.5717,17.7453,16.73,16.9817,228800.0],["2013-05-31",16.8428,16.8602,16.409,16.4263,91500.0],["2013-06-03",16.5478,16.6519,16.0272,16.4524,108800.0],["2013-06-04",16.5391,16.5478,15.6627,15.7408,87900.0],["2013-06-05",15.6627,15.7408,15.1074,15.2202,80200.0],["2013-06-06",15.1855,15.8276,15.1855,15.8189,101500.0],["2013-06-07",15.9925,16.5912,15.8015,16.5218,139800.0],["2013-06-10",16.5218,16.5218,16.0619,16.3656,77300.0],["2013-06-11",16.1486,16.6866,16.1486,16.2528,48200.0],["2013-06-12",16.4957,16.4957,15.9491,16.2701,88300.0],["2013-06-13",16.192,16.8255,16.192,16.7214,87800.0],["2013-06-14",16.7821,16.8428,16.192,16.2354,129800.0],["2013-06-17",16.4176,16.6085,16.192,16.409,62500.0],["2013-06-18",16.4697,16.6519,16.1573,16.5391,52400.0],["2013-06-19",16.5738,16.5738,16.1226,16.1486,46900.0],["2013-06-20",15.8623,15.923,14.5086,14.8731,192100.0],["2013-06-21",14.9772,15.385,14.7776,14.9251,123100.0],["2013-06-24",14.7082,15.1768,14.5954,14.9251,151000.0],["2013-06-25",15.2115,15.385,15.0553,15.1421,76300.0],["2013-06-26",15.3069,15.3156,14.6908,14.7342,121800.0],["2013-06-27",14.9251,15.1247,14.8991,14.9425,78600.0],["2013-06-28",14.8991,15.09,14.6995,14.7082,530200.0],["2013-07-01",14.8036,15.359,14.8036,15.1421,45500.0],["2013-07-02",15.1421,15.3937,14.8557,15.1247,63000.0],["2013-07-03",15.0466,15.1768,14.8817,15.0987,44800.0],["2013-07-05",15.2896,15.2896,15.0119,15.2722,71700.0],["2013-07-08",15.3069,15.8883,15.1768,15.7234,70800.0],["2013-07-09",15.897,16.0966,15.7582,15.8796,106200.0],["2013-07-10",15.923,16.1834,15.7235,16.1053,101300.0],["2013-07-11",16.3135,16.3569,16.0098,16.2788,75600.0],["2013-07-12",16.3135,16.4871,16.1053,16.2267,89400.0],["2013-07-15",16.1834,16.8081,16.0966,16.4003,144100.0],["2013-07-16",16.3829,16.8081,16.3829,16.5131,90200.0],["2013-07-17",16.6172,16.6953,16.2007,16.3222,71700.0],["2013-07-18",16.3569,16.7647,16.2615,16.6259,128100.0],["2013-07-19",16.5825,16.7127,16.2788,16.3309,51500.0],["2013-07-22",16.2441,16.461,16.0619,16.3309,71600.0],["2013-07-23",16.3569,16.4263,16.2528,16.3222,57100.0],["2013-07-24",16.409,16.4263,15.9491,15.9751,77600.0],["2013-07-25",15.9404,16.7647,15.8883,16.7387,129900.0],["2013-07-26",16.5738,16.6433,16.0705,16.14,96800.0],["2013-07-29",16.0792,16.2875,15.923,16.0272,38800.0],["2013-07-30",16.2094,16.2094,15.871,16.0532,26100.0],["2013-07-31",16.1139,16.3916,15.8449,16.2788,58000.0],["2013-08-01",16.4697,16.5912,16.1486,16.2962,51400.0],["2013-08-02",16.166,16.3135,15.5152,15.5326,107700.0],["2013-08-05",15.4892,15.7148,15.4892,15.628,60700.0],["2013-08-06",15.7061,15.7408,15.2462,15.359,68400.0],["2013-08-07",15.3069,15.8276,15.1941,15.6367,61300.0],["2013-08-08",15.8536,15.9925,15.385,15.6106,42900.0],["2013-08-09",15.6367,15.7929,15.3069,15.628,82600.0],["2013-08-12",15.5107,16.1624,15.4325,16.1624,48800.0],["2013-08-13",16.1363,16.6403,16.0408,16.4752,182100.0],["2013-08-14",16.5447,16.5534,16.3101,16.4144,62300.0],["2013-08-15",16.119,16.3449,15.9365,16.0581,37000.0],["2013-08-16",15.9365,16.3188,15.7019,16.2145,64000.0],["2013-08-19",16.2145,16.2145,15.8148,15.8583,35700.0],["2013-08-20",15.8235,15.9886,15.754,15.8061,38000.0],["2013-08-21",15.6845,15.9017,15.5454,15.641,36500.0],["2013-08-22",15.7366,15.9452,15.7279,15.893,14200.0],["2013-08-23",15.9191,16.006,15.4586,15.5281,38100.0],["2013-08-26",15.5281,15.6237,15.389,15.5194,65200.0],["2013-08-27",15.2848,15.4759,15.0588,15.1544,58300.0],["2013-08-28",15.111,15.4064,14.9024,15.0849,61200.0],["2013-08-29",15.0762,15.4151,15.0762,15.3369,43900.0],["2013-08-30",15.3456,15.4151,15.2326,15.3108,39400.0],["2013-09-03",15.5281,15.5368,15.2935,15.3977,31300.0],["2013-09-04",15.3804,15.4672,15.0502,15.3717,32200.0],["2013-09-05",15.3543,15.5107,15.1631,15.4412,35400.0],["2013-09-06",15.502,16.3362,15.111,16.3188,96700.0],["2013-09-09",16.4578,16.4665,15.9452,16.2841,81100.0],["2013-09-10",16.3623,16.4405,16.258,16.3449,111400.0],["2013-09-11",16.3101,16.4144,16.2754,16.3362,40800.0],["2013-09-12",16.2927,16.4665,16.2667,16.3449,69300.0],["2013-09-13",16.4231,16.5795,16.2406,16.3275,84400.0],["2013-09-16",16.5447,16.5447,16.2493,16.2927,87800.0],["2013-09-17",16.2927,16.4926,16.1624,16.3449,50800.0],["2013-09-18",16.3275,16.5447,16.2059,16.3796,106000.0],["2013-09-19",16.3709,16.5447,16.2754,16.4144,71400.0],["2013-09-20",16.536,16.6143,16.2927,16.3188,154400.0],["2013-09-23",16.2493,16.4405,16.1972,16.3796,77100.0],["2013-09-24",16.3623,16.3883,16.1885,16.3188,81900.0],["2013-09-25",16.3188,16.4405,16.2059,16.2841,54100.0],["2013-09-26",16.2667,16.51,16.2232,16.4144,142400.0],["2013-09-27",16.258,16.51,16.258,16.4318,161800.0],["2013-09-30",16.3796,16.9445,16.3101,16.8576,113100.0],["2013-10-01",16.8749,17.2225,16.8141,17.2051,67500.0],["2013-10-02",17.1617,17.2138,16.788,16.8749,84300.0],["2013-10-03",16.8749,16.901,16.4144,16.7011,43700.0],["2013-10-04",16.649,17.1356,16.649,16.7533,31400.0],["2013-10-07",16.536,16.7098,16.2232,16.2927,104900.0],["2013-10-08",16.3362,16.4492,16.006,16.1016,93200.0],["2013-10-09",16.1016,16.4839,16.0408,16.2841,88200.0],["2013-10-10",16.4926,16.9097,16.4926,16.7794,153900.0],["2013-10-11",16.6664,17.153,16.6664,16.8749,81300.0],["2013-10-14",16.7185,16.8489,16.6403,16.6838,80100.0],["2013-10-15",16.6316,16.8576,16.51,16.5621,75800.0],["2013-10-16",16.6577,16.8749,16.5447,16.6577,65100.0],["2013-10-17",16.5708,17.1617,16.5361,17.1617,92000.0],["2013-10-18",17.3181,17.3355,16.9705,17.1009,62600.0],["2013-10-21",17.0748,17.3789,17.0053,17.3789,79000.0],["2013-10-22",17.405,17.405,17.2312,17.3529,56300.0],["2013-10-23",17.2486,17.3789,17.2486,17.3789,48900.0],["2013-10-24",17.3702,17.6396,17.292,17.4484,98000.0],["2013-10-25",17.5267,17.5962,17.4137,17.5353,59900.0],["2013-10-28",17.5527,17.5527,17.1269,17.3615,92300.0],["2013-10-29",17.3702,17.4571,17.2051,17.3789,49500.0],["2013-10-30",17.4311,17.4484,17.2225,17.4224,72100.0],["2013-10-31",17.3702,17.6483,17.3181,17.4571,152300.0],["2013-11-01",17.4311,17.6831,17.405,17.544,58300.0],["2013-11-04",17.5875,17.5875,17.2225,17.3789,53500.0],["2013-11-05",17.3007,17.3007,16.7359,17.0835,105300.0],["2013-11-06",16.7967,17.0922,16.1016,16.9705,274800.0],["2013-11-07",16.9879,17.0574,16.5708,16.6664,77800.0],["2013-11-08",16.5576,16.9492,16.5315,16.7926,68000.0],["2013-11-11",16.7229,17.0623,16.5924,16.897,33800.0],["2013-11-12",16.8535,17.0449,16.488,16.81,76000.0],["2013-11-13",16.6707,16.9666,16.5315,16.7404,50100.0],["2013-11-14",16.7926,16.8796,16.3836,16.5837,125000.0],["2013-11-15",16.575,17.0101,16.5315,16.9666,61900.0],["2013-11-18",16.9753,16.9753,16.1052,16.2096,88800.0],["2013-11-19",16.1748,16.5054,16.1139,16.3488,76800.0],["2013-11-20",16.4097,16.4097,15.8355,16.0704,87400.0],["2013-11-21",16.1139,16.1139,15.8442,15.879,147200.0],["2013-11-22",15.9312,16.1574,15.8529,15.9747,69800.0],["2013-11-25",15.9225,16.4271,15.9225,16.2357,93000.0],["2013-11-26",16.227,16.3923,16.1661,16.2357,53200.0],["2013-11-27",16.2183,16.3314,16.1052,16.2879,34500.0],["2013-11-29",16.3488,16.401,16.2531,16.3314,27700.0],["2013-12-02",16.3314,16.4793,15.8877,16.0182,62600.0],["2013-12-03",16.0008,16.3662,15.9399,16.3314,43500.0],["2013-12-04",16.2705,16.4097,16.0704,16.1052,23900.0],["2013-12-05",16.053,16.1313,15.9747,16.0008,17600.0],["2013-12-06",16.1226,16.1226,15.9312,15.9921,33600.0],["2013-12-09",15.966,16.0008,15.8355,15.8964,26100.0],["2013-12-10",15.8355,15.879,15.47,15.5483,70000.0],["2013-12-11",15.5744,15.5831,15.3395,15.4787,64200.0],["2013-12-12",15.4613,15.4613,15.1133,15.209,68600.0],["2013-12-13",15.209,15.2699,15.1829,15.2003,34500.0],["2013-12-16",15.2177,15.296,14.9219,14.9654,68400.0],["2013-12-17",14.9045,15.1568,14.6348,15.1568,101000.0],["2013-12-18",15.209,15.6179,15.0263,15.6005,56100.0],["2013-12-19",15.5048,15.6092,15.0263,15.209,49900.0],["2013-12-20",15.1742,15.7485,15.0089,15.6092,116500.0],["2013-12-23",15.7398,15.7659,15.4352,15.5918,62200.0],["2013-12-24",15.5657,15.6266,15.383,15.4526,44700.0],["2013-12-26",15.4526,17.0971,15.3917,17.0275,181800.0],["2013-12-27",17.1232,17.9411,17.0536,17.7845,213400.0],["2013-12-30",17.915,17.9237,16.9753,17.1754,168500.0],["2013-12-31",17.2189,17.3581,16.9666,16.9927,45600.0],["2014-01-02",16.9318,18.1847,16.897,17.6626,164500.0],["2014-01-03",17.8192,17.8453,17.6974,17.7235,145100.0],["2014-01-06",17.7235,17.8454,17.2972,17.6539,190500.0],["2014-01-07",17.6452,17.8976,17.6452,17.8193,155800.0],["2014-01-08",17.7322,17.9324,17.7322,17.7496,167100.0],["2014-01-09",17.7496,17.8976,17.7235,17.8193,195000.0],["2014-01-10",17.8366,18.2369,17.8192,18.1499,187500.0],["2014-01-13",18.1499,18.8546,18.0977,18.6545,192300.0],["2014-01-14",18.6545,19.3854,18.5327,19.02,245700.0],["2014-01-15",18.9939,18.9939,18.524,18.8981,171700.0],["2014-01-16",18.8111,19.0635,18.8111,18.959,123700.0],["2014-01-17",18.8894,19.0026,18.7937,18.959,73600.0],["2014-01-21",19.1244,19.5594,18.6545,18.7763,183400.0],["2014-01-22",18.7415,19.107,18.6023,19.0722,230200.0],["2014-01-23",19.0722,19.1244,18.8198,19.0635,135800.0],["2014-01-24",18.9068,19.0548,18.2717,18.35,58200.0],["2014-01-27",18.3065,18.3848,17.767,17.9498,57400.0],["2014-01-28",17.9063,18.1238,17.8628,18.0977,83900.0],["2014-01-29",17.8888,18.002,17.7496,17.8627,73500.0],["2014-01-30",17.9498,18.35,17.8628,18.2891,79200.0],["2014-01-31",17.9759,18.785,17.8193,18.6197,107900.0],["2014-02-03",18.5588,18.6632,17.4364,17.5408,109900.0],["2014-02-04",17.6626,18.4718,17.593,18.2717,143700.0],["2014-02-05",18.1934,18.5588,17.6104,17.7235,111300.0],["2014-02-06",17.8366,18.0977,17.6017,17.6626,55000.0],["2014-02-07",17.6626,18.0281,17.6191,17.9324,101500.0],["2014-02-10",17.9585,17.9585,17.4973,17.767,40900.0],["2014-02-11",17.7278,18.2418,17.7104,18.0763,43400.0],["2014-02-12",18.1199,18.3812,18.1199,18.2767,62000.0],["2014-02-13",18.1199,18.3464,17.9805,18.1983,43400.0],["2014-02-14",18.2244,18.3376,17.9021,18.2418,36800.0],["2014-02-18",18.2331,18.5206,18.1634,18.4161,31900.0],["2014-02-19",18.3115,18.5729,18.207,18.2767,47500.0],["2014-02-20",18.1373,18.4073,18.0763,18.3202,37300.0],["2014-02-21",18.3812,18.3812,17.9369,17.9805,77900.0],["2014-02-24",17.9805,17.9805,17.7104,17.7714,51000.0],["2014-02-25",17.754,17.7888,17.5275,17.6494,71300.0],["2014-02-26",17.632,17.9456,17.5275,17.754,67000.0],["2014-02-27",17.7017,17.9805,17.5101,17.8324,62300.0],["2014-02-28",17.8759,18.1547,17.7366,17.7975,37500.0],["2014-03-03",17.632,17.9456,17.632,17.8498,54800.0],["2014-03-04",17.9718,18.2941,17.9456,18.1634,74000.0],["2014-03-05",18.1024,18.2157,17.7801,18.0415,84000.0],["2014-03-06",18.4248,18.7297,16.7086,16.9612,275200.0],["2014-03-07",16.909,17.7104,16.4298,17.2748,143100.0],["2014-03-10",17.1529,17.1877,16.517,16.7522,252500.0],["2014-03-11",16.726,16.726,16.4037,16.5692,144400.0],["2014-03-12",16.4298,16.4734,16.2382,16.2643,217800.0],["2014-03-13",15.8287,15.9768,14.6353,14.8356,2073400.0],["2014-03-14",14.8269,15.1667,14.5569,14.9227,1165400.0],["2014-03-17",15.0534,15.8113,14.9402,15.7068,728200.0],["2014-03-18",16.2295,16.2469,15.489,15.9681,928500.0],["2014-03-19",15.9246,15.942,15.2886,15.4367,274700.0],["2014-03-20",15.428,15.4716,15.1754,15.4367,361800.0],["2014-03-21",15.4629,15.5151,15.1754,15.3409,275800.0],["2014-03-24",15.3148,15.3148,15.0273,15.1231,160300.0],["2014-03-25",15.1667,15.7155,15.158,15.5238,205200.0],["2014-03-26",15.6806,15.7765,15.4454,15.5413,261900.0],["2014-03-27",15.5064,15.5674,15.3061,15.3757,155200.0],["2014-03-28",15.4367,15.5587,15.2886,15.3235,97900.0],["2014-03-31",15.3932,15.9246,15.3148,15.8897,180300.0],["2014-04-01",15.8723,16.003,15.6022,15.9159,123100.0],["2014-04-02",15.9159,16.0901,15.5935,15.9681,102800.0],["2014-04-03",15.9507,16.1859,15.8549,15.9594,249900.0],["2014-04-04",16.0552,16.0814,15.55,15.6719,124700.0],["2014-04-07",15.5935,15.5935,15.3757,15.489,275600.0],["2014-04-08",15.4629,16.1162,15.4193,15.7591,357800.0],["2014-04-09",15.7765,15.942,15.5674,15.8897,235600.0],["2014-04-10",15.8549,15.8897,15.5238,15.55,154600.0],["2014-04-11",15.4367,15.5587,15.2886,15.2973,193900.0],["2014-04-14",15.4367,15.4367,14.9837,15.097,127100.0],["2014-04-15",15.1057,15.2102,14.914,15.0708,141500.0],["2014-04-16",15.1754,15.367,14.9489,15.1928,94100.0],["2014-04-17",15.158,15.3322,14.9837,15.3322,250500.0],["2014-04-21",15.3148,15.3148,14.9402,15.1318,118000.0],["2014-04-22",15.158,15.3061,15.0621,15.1057,67800.0],["2014-04-23",15.1144,15.2364,14.8095,14.8443,81600.0],["2014-04-24",14.975,14.975,14.5656,14.8269,332100.0],["2014-04-25",14.7659,14.8531,14.6178,14.7747,198300.0],["2014-04-28",14.8095,14.8095,13.8512,14.2345,346100.0],["2014-04-29",14.2345,14.3914,13.8861,13.9645,166600.0],["2014-04-30",13.9384,14.1039,13.5463,14.0168,360000.0],["2014-05-01",14.0603,14.3739,13.8687,14.0429,193700.0],["2014-05-02",14.0952,14.3391,14.0429,14.1387,96300.0],["2014-05-05",14.0516,14.191,13.8948,14.0952,78800.0],["2014-05-06",14.0342,14.1561,13.8774,13.9209,82100.0],["2014-05-07",13.9209,13.9209,13.5028,13.7554,120500.0],["2014-05-08",13.5028,14.2258,13.285,13.6073,161300.0],["2014-05-09",13.5202,13.8164,13.2937,13.6422,98900.0],["2014-05-12",13.738,14.1997,13.677,13.9732,94200.0],["2014-05-13",13.9252,14.0386,13.7769,13.7943,78000.0],["2014-05-14",13.9688,14.7454,13.9688,14.5447,254100.0],["2014-05-15",14.4225,14.7192,14.4225,14.7105,235500.0],["2014-05-16",14.6494,15.0507,14.3964,14.7541,148200.0],["2014-05-19",14.6494,14.9722,14.5447,14.7279,129100.0],["2014-05-20",14.7105,14.8413,14.4923,14.597,161700.0],["2014-05-21",14.6581,15.0333,14.5621,14.8326,180200.0],["2014-05-22",14.8064,15.0507,14.7017,15.0158,135500.0],["2014-05-23",15.0595,16.4904,14.7977,15.0944,168500.0],["2014-05-27",15.1729,15.8011,15.1205,15.6179,191800.0],["2014-05-28",15.6441,16.1763,15.583,16.089,156500.0],["2014-05-29",16.0629,16.3072,15.9058,15.9843,213200.0],["2014-05-30",16.0629,16.185,15.9407,16.028,131800.0],["2014-06-02",16.0454,16.0629,15.6353,15.6702,129200.0],["2014-06-03",15.6528,15.6528,15.0856,15.1205,121800.0],["2014-06-04",15.1293,15.4695,15.0507,15.4085,92800.0],["2014-06-05",15.4434,15.7313,15.2689,15.5742,67800.0],["2014-06-06",15.6528,15.8796,15.4259,15.6179,49900.0],["2014-06-09",15.583,15.644,15.3561,15.5655,47200.0],["2014-06-10",15.4346,15.5044,15.2514,15.4259,70600.0],["2014-06-11",15.4259,15.5044,15.3038,15.4346,53700.0],["2014-06-12",15.4259,15.4434,15.1642,15.3561,133000.0],["2014-06-13",15.3561,15.3561,14.8326,15.0158,100500.0],["2014-06-16",15.0246,15.0944,14.8762,15.0333,65400.0],["2014-06-17",14.9984,15.0246,14.8501,15.0158,113400.0],["2014-06-18",14.9722,15.6789,14.9111,15.644,90100.0],["2014-06-19",15.6964,15.7488,15.2078,15.4696,59400.0],["2014-06-20",15.487,15.487,15.1903,15.2165,109200.0],["2014-06-23",15.1816,15.2252,14.9897,15.1467,38500.0],["2014-06-24",15.1991,15.3561,14.9722,15.0333,39900.0],["2014-06-25",14.946,15.1642,14.8326,15.1205,70900.0],["2014-06-26",15.1642,15.1642,14.8326,15.0158,59400.0],["2014-06-27",14.9024,15.1205,14.8675,15.0071,387000.0],["2014-06-30",14.9809,15.0071,14.7454,14.946,124500.0],["2014-07-01",15.0246,15.4434,14.946,15.2601,382100.0],["2014-07-02",15.2601,15.3648,15.0682,15.1205,55700.0],["2014-07-03",15.1467,15.1467,15.0333,15.0944,29300.0],["2014-07-07",15.1118,15.1118,14.7454,14.7628,59700.0],["2014-07-08",14.7454,14.7541,14.3964,14.4923,90400.0],["2014-07-09",14.4749,14.6145,14.2568,14.4225,78400.0],["2014-07-10",14.1957,14.5621,14.0299,14.3178,73900.0],["2014-07-11",14.2568,14.3964,14.1608,14.187,95300.0],["2014-07-14",14.3353,14.4313,14.2655,14.4138,159400.0],["2014-07-15",14.3964,14.3964,14.1084,14.1346,103400.0],["2014-07-16",14.2219,14.248,13.9601,14.0823,79000.0],["2014-07-17",13.995,14.1084,13.8903,13.995,140700.0],["2014-07-18",13.9427,14.0997,13.9427,14.0299,158600.0],["2014-07-21",13.9601,14.0474,13.8816,13.9601,71800.0],["2014-07-22",13.995,14.3789,13.9165,14.1957,209400.0],["2014-07-23",14.2393,14.3178,14.0386,14.1084,57900.0],["2014-07-24",14.091,14.3091,13.7507,14.2131,85400.0],["2014-07-25",14.1346,14.3178,14.0299,14.0386,118300.0],["2014-07-28",14.0212,14.1346,13.9427,14.0212,64200.0],["2014-07-29",14.0561,14.3004,13.9601,14.0997,73900.0],["2014-07-30",14.1957,14.2131,14.0823,14.1259,43200.0],["2014-07-31",13.995,14.3964,13.995,14.0735,96800.0],["2014-08-01",14.0735,14.2306,13.9165,13.995,64000.0],["2014-08-04",14.0212,14.1259,13.9165,13.995,72000.0],["2014-08-05",13.9863,14.1172,13.8729,13.9776,60800.0],["2014-08-06",14.8326,15.8971,14.4138,15.6004,316400.0],["2014-08-07",15.7226,16.2723,15.391,15.4608,139800.0],["2014-08-08",15.4521,15.583,15.2514,15.3474,85400.0],["2014-08-11",15.4434,15.5655,15.234,15.3038,77700.0],["2014-08-12",15.3212,15.5742,15.2252,15.5044,62900.0],["2014-08-13",15.5438,15.7535,15.404,15.6137,57000.0],["2014-08-14",15.6311,15.902,15.5875,15.7709,103700.0],["2014-08-15",15.937,15.9719,15.7972,15.8933,119000.0],["2014-08-18",15.9719,16.3301,15.9369,16.2428,136200.0],["2014-08-19",16.2078,16.3214,16.0855,16.1204,52700.0],["2014-08-20",16.0855,16.1903,15.9107,16.0855,60500.0],["2014-08-21",16.1204,16.7408,15.9806,16.4612,109500.0],["2014-08-22",16.4437,16.6971,16.1117,16.1554,47500.0],["2014-08-25",16.1729,16.4874,16.0505,16.0767,45400.0],["2014-08-26",16.0855,16.3214,16.0418,16.2165,38900.0],["2014-08-27",16.2428,16.3301,16.1554,16.2428,54500.0],["2014-08-28",16.1991,16.2952,16.1117,16.1816,37600.0],["2014-08-29",16.1729,16.3214,16.1641,16.2864,55800.0],["2014-09-02",16.5049,16.6272,16.4,16.4787,84300.0],["2014-09-03",16.5486,16.566,16.3127,16.4525,52800.0],["2014-09-04",16.5049,16.5748,16.0855,16.0855,35700.0],["2014-09-05",15.9894,16.1903,15.8321,16.1641,110400.0],["2014-09-08",16.2165,16.4088,16.0942,16.2165,102500.0],["2014-09-09",16.1379,16.3127,16.1204,16.1816,44200.0],["2014-09-10",16.1903,16.3389,16.1204,16.2515,60400.0],["2014-09-11",16.1466,16.3214,16.1466,16.269,44800.0],["2014-09-12",16.2952,16.3563,16.0767,16.1991,65900.0],["2014-09-15",16.1903,16.2253,16.0767,16.1204,95200.0],["2014-09-16",16.1204,16.3301,16.1204,16.2253,34300.0],["2014-09-17",16.1991,16.2952,16.0855,16.2777,57000.0],["2014-09-18",16.2515,16.4,16.1554,16.2602,59200.0],["2014-09-19",16.2864,16.2864,15.8408,15.9544,63900.0],["2014-09-22",15.9107,15.9806,15.736,15.9195,54200.0],["2014-09-23",15.8583,15.9107,15.6486,15.6486,49800.0],["2014-09-24",15.6399,15.937,15.5263,15.7972,60000.0],["2014-09-25",15.736,15.7709,15.4214,15.535,47400.0],["2014-09-26",15.535,15.57,15.3952,15.4913,25300.0],["2014-09-29",15.3865,15.5962,15.3079,15.4302,39200.0],["2014-09-30",15.4651,15.535,15.1069,15.1418,56000.0],["2014-10-01",15.0982,15.3079,15.0108,15.1244,68500.0],["2014-10-02",15.0982,15.4826,15.0108,15.4302,45700.0],["2014-10-03",15.5962,15.9195,15.4302,15.701,52100.0],["2014-10-06",15.8234,15.8234,15.5612,15.6836,114300.0],["2014-10-07",15.5962,15.8146,15.5263,15.5874,60900.0],["2014-10-08",15.5176,15.9282,15.1156,15.7622,70800.0],["2014-10-09",15.7622,15.8146,15.4127,15.7185,62100.0],["2014-10-10",15.6748,15.902,15.5438,15.6137,96100.0],["2014-10-13",15.6661,15.9369,15.4651,15.7884,47500.0],["2014-10-14",15.8408,16.1641,15.6399,15.9195,74700.0],["2014-10-15",15.867,15.9107,15.4826,15.867,63800.0],["2014-10-16",15.8933,16.269,15.8758,16.1204,38600.0],["2014-10-17",16.3476,16.3476,15.7535,15.7797,67700.0],["2014-10-20",15.7622,15.9195,15.4477,15.6486,62600.0],["2014-10-21",15.6574,16.3039,15.6137,16.2428,201700.0],["2014-10-22",16.1991,16.2952,15.9719,16.0942,37200.0],["2014-10-23",16.1729,16.5922,16.1204,16.3651,216000.0],["2014-10-24",16.4175,16.566,16.3301,16.5049,35200.0],["2014-10-27",16.3651,16.6447,16.1991,16.566,79300.0],["2014-10-28",16.5398,16.8806,16.5398,16.8019,103800.0],["2014-10-29",16.8282,16.8631,16.5049,16.5923,66900.0],["2014-10-30",16.566,17.1864,16.4,17.0291,110500.0],["2014-10-31",17.3349,17.4922,17.0815,17.4398,114400.0],["2014-11-03",17.4398,17.5534,17.0029,17.1078,69100.0],["2014-11-04",17.134,17.1514,16.7932,17.0029,49900.0],["2014-11-05",17.0116,17.0379,16.7495,17.0116,50100.0],["2014-11-06",17.0291,17.0379,16.802,16.9592,38100.0],["2014-11-07",16.8718,16.8718,16.6447,16.7583,38800.0],["2014-11-10",16.7189,16.9201,16.6576,16.8939,48200.0],["2014-11-11",16.8501,16.8939,16.5264,16.6314,60600.0],["2014-11-12",16.5789,17.0863,16.5527,16.8851,125600.0],["2014-11-13",16.9551,17.0601,16.7101,16.9988,75200.0],["2014-11-14",17.0513,17.4275,16.9114,17.0338,60500.0],["2014-11-17",17.0776,17.2613,16.9726,17.1213,70300.0],["2014-11-18",17.1826,17.2438,16.9989,17.0863,54300.0],["2014-11-19",16.9551,17.2613,16.8064,16.8414,45800.0],["2014-11-20",16.7276,17.1476,16.6402,17.1038,30000.0],["2014-11-21",17.2613,17.2613,17.1126,17.1651,44500.0],["2014-11-24",17.0951,17.1913,16.9114,17.0776,30700.0],["2014-11-25",17.1388,17.1826,17.0951,17.1476,45000.0],["2014-11-26",17.1826,17.1826,16.9988,17.0776,17800.0],["2014-11-28",17.0338,17.1738,16.7626,16.8064,32900.0],["2014-12-01",16.8414,17.0513,16.7714,16.9464,64700.0],["2014-12-02",16.9376,17.2438,16.9289,17.0076,28800.0],["2014-12-03",16.9464,17.2613,16.9289,17.0513,36400.0],["2014-12-04",17.0951,17.1913,16.9114,16.9988,28400.0],["2014-12-05",16.9551,17.1388,16.9551,17.1038,25200.0],["2014-12-08",17.1038,17.1913,16.8326,16.8501,23700.0],["2014-12-09",16.7189,17.5413,16.6402,17.48,56400.0],["2014-12-10",17.4713,17.5588,16.8326,16.8851,49300.0],["2014-12-11",16.9988,17.2613,16.8151,16.9289,30400.0],["2014-12-12",16.7976,17.1476,16.7976,16.9201,32800.0],["2014-12-15",17.0688,17.1388,16.7714,16.9289,58000.0],["2014-12-16",16.9551,17.5413,16.9551,17.2613,66300.0],["2014-12-17",17.2438,17.5675,17.1301,17.5675,79500.0],["2014-12-18",17.5675,18.0487,17.4975,17.9262,82800.0],["2014-12-19",17.9175,18.5036,17.9175,18.1799,261500.0],["2014-12-22",18.2499,18.5474,17.9262,18.2674,88500.0],["2014-12-23",18.2674,18.3724,18.0225,18.2062,23800.0],["2014-12-24",18.3024,18.3637,18.1362,18.2499,17600.0],["2014-12-26",18.1362,18.3724,18.0575,18.3287,22900.0],["2014-12-29",18.3724,18.6349,18.2412,18.5386,45100.0],["2014-12-30",18.5036,18.6174,18.3637,18.3724,31600.0],["2014-12-31",18.3462,18.5386,18.3287,18.3287,26900.0],["2015-01-02",18.3287,18.3549,17.515,17.6375,42300.0],["2015-01-05",17.4888,17.6288,17.2001,17.5413,46600.0],["2015-01-06",17.5238,17.8125,16.9814,17.6375,68600.0],["2015-01-07",17.7775,17.935,17.3663,17.6288,28300.0],["2015-01-08",17.585,18.1887,17.5675,17.9962,101600.0],["2015-01-09",17.9875,18.0837,17.8387,17.8825,41200.0],["2015-01-12",17.8037,17.935,17.5238,17.6638,38300.0],["2015-01-13",17.795,18.2499,17.5763,17.76,115400.0],["2015-01-14",17.585,18.2762,17.585,18.0924,38600.0],["2015-01-15",18.2149,19.1948,18.0312,18.8361,240000.0],["2015-01-16",18.7924,19.1423,18.7224,18.7661,68700.0],["2015-01-20",18.6786,19.0198,18.1449,18.6261,64700.0],["2015-01-21",18.5211,18.6611,18.2587,18.4161,29600.0],["2015-01-22",18.5474,19.0461,18.3899,18.9673,225800.0],["2015-01-23",18.9673,19.2385,18.6611,19.0811,56800.0],["2015-01-26",19.186,19.6585,18.9061,19.5797,136800.0],["2015-01-27",19.5185,19.9822,19.3348,19.8247,136300.0],["2015-01-28",19.8422,20.1134,19.5097,19.9209,128700.0],["2015-01-29",19.9559,20.0434,19.2998,19.6585,101400.0],["2015-01-30",19.4572,19.6497,19.0023,19.0723,64600.0],["2015-02-02",19.0898,19.3173,18.9148,19.2735,27100.0],["2015-02-03",19.291,19.8684,19.291,19.6235,55000.0],["2015-02-04",19.6497,19.9559,19.396,19.536,35700.0],["2015-02-05",19.676,19.6847,19.4048,19.5272,42500.0],["2015-02-06",19.5447,19.8509,19.3785,19.536,157500.0],["2015-02-09",19.536,19.7985,18.9586,19.1073,66400.0],["2015-02-10",19.0898,19.1948,18.9498,19.0286,28800.0],["2015-02-11",18.9629,19.2432,18.7527,19.1643,63100.0],["2015-02-12",19.2256,19.6198,19.2256,19.3307,56300.0],["2015-02-13",19.322,19.6899,19.322,19.5585,48800.0],["2015-02-17",19.5147,19.7074,19.4972,19.6811,47300.0],["2015-02-18",19.7074,20.0139,19.6723,19.8738,54000.0],["2015-02-19",19.8125,20.3993,19.8125,19.9614,40000.0],["2015-02-20",20.0139,20.1015,19.7512,19.865,47700.0],["2015-02-23",19.83,19.8825,19.6636,19.7512,38800.0],["2015-02-24",19.7161,19.9176,19.7161,19.7774,44500.0],["2015-02-25",19.9701,19.9789,19.6723,19.6986,237100.0],["2015-02-26",20.3117,20.3117,19.7599,19.9439,132500.0],["2015-02-27",19.9964,20.1541,19.8563,20.1366,202000.0],["2015-03-02",20.2154,20.7059,20.1366,20.5307,97400.0],["2015-03-03",20.5395,21.0124,20.3117,20.9949,170800.0],["2015-03-04",20.9949,21.1,20.7146,20.7322,124200.0],["2015-03-05",20.7847,21.2314,20.6709,20.8723,80900.0],["2015-03-06",20.7234,20.9511,20.4081,20.5044,96800.0],["2015-03-09",20.5044,21.1,20.5044,20.9336,85800.0],["2015-03-10",20.8022,21.0212,20.6271,20.9774,91400.0],["2015-03-11",21.0124,21.1088,20.8635,21.0738,45300.0],["2015-03-12",21.1175,21.6781,21.03,21.1088,99800.0],["2015-03-13",21.1438,21.4767,20.9599,21.2752,65300.0],["2015-03-16",21.4591,21.608,21.2402,21.3015,124800.0],["2015-03-17",21.1876,21.5029,20.9511,21.4679,110900.0],["2015-03-18",21.3628,21.5555,21.1,21.2402,709700.0],["2015-03-19",21.284,21.4153,21.0212,21.3278,86800.0],["2015-03-20",21.4329,21.8182,21.3278,21.573,243000.0],["2015-03-23",21.6256,21.8883,21.4854,21.5029,101700.0],["2015-03-24",21.5117,21.9934,21.4679,21.8971,103700.0],["2015-03-25",22.0022,22.0723,21.4679,21.6694,278700.0],["2015-03-26",21.5905,21.9234,21.5905,21.6869,99300.0],["2015-03-27",21.6869,21.8095,21.6256,21.6256,112000.0],["2015-03-30",21.6343,21.6518,21.0737,21.1088,84700.0],["2015-03-31",21.0037,21.03,20.7409,20.9073,124600.0],["2015-04-01",20.8898,20.9774,20.4519,20.627,99900.0],["2015-04-02",20.6271,20.7584,20.5307,20.6183,80300.0],["2015-04-06",20.5657,20.811,20.4519,20.6884,83100.0],["2015-04-07",20.6884,20.7584,20.4694,20.4869,197300.0],["2015-04-08",20.4957,20.6971,20.4957,20.627,48000.0],["2015-04-09",20.7146,20.846,20.3643,20.5395,57600.0],["2015-04-10",20.6446,20.7322,20.5132,20.7234,47200.0],["2015-04-13",20.6709,20.8198,20.5132,20.6358,69300.0],["2015-04-14",20.627,20.7935,20.1278,20.3643,159100.0],["2015-04-15",20.4344,21.1263,20.3993,21.0738,215100.0],["2015-04-16",21.1351,21.1789,21.0737,21.1701,55700.0],["2015-04-17",21.0037,21.0475,20.5833,20.6446,59500.0],["2015-04-20",20.7059,21.0825,20.592,20.811,29500.0],["2015-04-21",20.8022,20.9336,20.6358,20.8986,292100.0],["2015-04-22",20.9248,21.3978,20.8022,21.2752,40100.0],["2015-04-23",21.1876,21.2927,21.0737,21.1175,54400.0],["2015-04-24",21.2489,21.284,20.8898,21.1175,63800.0],["2015-04-27",21.1351,21.3716,20.8197,20.9774,63000.0],["2015-04-28",20.9511,21.2226,20.8022,21.1263,36400.0],["2015-04-29",21.1701,21.1701,20.8723,21.0124,69100.0],["2015-04-30",20.8635,20.9599,20.4519,20.7059,107500.0],["2015-05-01",20.6621,20.7935,20.5657,20.6708,56700.0],["2015-05-04",20.6708,20.9686,20.592,20.7146,223800.0],["2015-05-05",20.7409,20.811,20.4957,20.6971,160400.0],["2015-05-06",21.2402,22.2212,20.8986,21.2927,282200.0],["2015-05-07",21.4504,21.6606,21.2402,21.4153,230200.0],["2015-05-08",21.4329,21.4854,20.9073,21.4329,192300.0],["2015-05-11",21.4591,21.5905,21.3015,21.4329,88000.0],["2015-05-12",21.4373,21.4811,21.0427,21.4197,71400.0],["2015-05-13",21.4109,21.5337,21.1304,21.4811,137400.0],["2015-05-14",21.4986,21.937,21.4022,21.9195,79700.0],["2015-05-15",21.8932,22.1211,21.7967,22.0685,92000.0],["2015-05-18",22.1036,22.4806,21.8318,22.2702,137300.0],["2015-05-19",22.3403,22.4894,22.0072,22.2614,198500.0],["2015-05-20",22.3316,22.4631,22.0422,22.2088,59900.0],["2015-05-21",22.2439,22.4192,22.1211,22.3053,105900.0],["2015-05-22",22.3053,22.4718,22.0071,22.2176,116900.0],["2015-05-26",22.2,22.4105,21.5688,21.8493,100600.0],["2015-05-27",21.8844,22.0948,21.5688,22.0334,52400.0],["2015-05-28",22.0598,22.0685,21.7353,21.9282,47500.0],["2015-05-29",21.9107,21.9896,21.4022,21.8143,170200.0],["2015-06-01",21.8406,22.1124,21.56,21.9633,90900.0],["2015-06-02",21.937,22.1036,21.8143,21.9458,82700.0],["2015-06-03",21.9107,21.9633,21.5249,21.8844,187100.0],["2015-06-04",21.7529,21.8844,21.7003,21.823,205300.0],["2015-06-05",21.788,21.8143,21.6126,21.788,56400.0],["2015-06-08",21.7003,21.7792,21.4899,21.5162,75600.0],["2015-06-09",21.4898,21.6301,21.2707,21.5688,86300.0],["2015-06-10",21.6301,21.8932,21.2707,21.332,219200.0],["2015-06-11",21.332,21.6915,21.1917,21.2268,183400.0],["2015-06-12",21.2356,21.4022,21.1479,21.332,79700.0],["2015-06-15",21.1479,21.2444,20.8586,21.1041,136500.0],["2015-06-16",21.0953,21.4372,20.9901,21.2005,91000.0],["2015-06-17",21.297,21.4548,21.1742,21.3408,181200.0],["2015-06-18",21.4109,21.6564,21.3408,21.4022,86800.0],["2015-06-19",21.4636,21.7266,21.1918,21.7003,334800.0],["2015-06-22",21.7441,21.8669,21.446,21.4986,128900.0],["2015-06-23",21.5425,21.7792,21.4372,21.6301,166400.0],["2015-06-24",21.5863,21.6477,21.2531,21.3846,73400.0],["2015-06-25",21.4022,21.5425,21.2707,21.3934,83100.0],["2015-06-26",21.4548,21.4986,21.2268,21.3496,126000.0],["2015-06-29",21.2005,21.2794,20.7534,20.7621,87800.0],["2015-06-30",20.8936,21.1128,20.7797,20.9375,42400.0],["2015-07-01",21.0427,21.0602,20.8673,20.955,49900.0],["2015-07-02",21.0076,21.1216,20.7709,20.8323,52400.0],["2015-07-06",20.7183,21.0953,20.6131,20.9989,84000.0],["2015-07-07",20.92,21.0164,20.6481,20.8498,93900.0],["2015-07-08",20.6832,20.7709,19.7451,20.2185,167600.0],["2015-07-09",20.4202,20.6657,20.4202,20.4728,47800.0],["2015-07-10",20.6832,21.0427,20.2448,20.4202,132100.0],["2015-07-13",20.5166,20.7797,20.3676,20.6832,140300.0],["2015-07-14",20.6306,21.0339,20.6131,20.9112,56700.0],["2015-07-15",20.8673,20.9638,20.6043,20.6306,54600.0],["2015-07-16",20.7271,20.9638,20.6394,20.7183,76100.0],["2015-07-17",20.7621,20.9813,20.6131,20.7534,41700.0],["2015-07-20",20.6306,21.0164,20.6306,20.6745,161500.0],["2015-07-21",20.6744,20.9638,20.5605,20.7621,117200.0],["2015-07-22",20.692,21.5425,20.6832,21.4811,98600.0],["2015-07-23",21.4899,21.4986,20.9989,21.2619,100500.0],["2015-07-24",21.2181,21.446,20.841,20.9024,73800.0],["2015-07-27",20.8673,21.0427,20.6131,20.7271,48000.0],["2015-07-28",20.7972,20.7972,20.4289,20.4903,51100.0],["2015-07-29",20.4991,20.8498,20.3763,20.7709,85900.0],["2015-07-30",20.6744,20.8761,20.5605,20.7095,63100.0],["2015-07-31",20.7884,21.2707,20.5868,21.069,59900.0],["2015-08-03",21.1128,21.1128,20.429,20.5342,66000.0],["2015-08-04",20.5429,20.5429,20.2799,20.3851,71800.0],["2015-08-05",20.0782,20.5342,17.5619,19.859,594900.0],["2015-08-06",19.8503,20.2624,19.2628,19.9993,126300.0],["2015-08-07",20.0695,20.6832,19.8766,19.9292,160900.0],["2015-08-10",20.2273,20.4991,19.9643,20.464,168100.0],["2015-08-11",20.3325,20.9287,20.3062,20.7621,98600.0],["2015-08-12",20.6261,20.828,20.3891,20.5822,86500.0],["2015-08-13",20.7139,20.9596,20.4944,20.5559,157300.0],["2015-08-14",20.4856,20.8894,20.433,20.5559,126200.0],["2015-08-17",20.4593,21.1264,20.354,20.8894,95400.0],["2015-08-18",20.7753,21.1527,20.4769,20.8367,74400.0],["2015-08-19",20.7051,21.0649,20.4681,20.6612,85600.0],["2015-08-20",20.6436,20.9772,20.5646,20.5822,114200.0],["2015-08-21",20.196,20.8455,20.196,20.4856,171800.0],["2015-08-24",19.6869,19.9151,19.055,19.055,232500.0],["2015-08-25",19.4763,20.0117,19.3007,19.4061,153500.0],["2015-08-26",19.722,20.0468,19.1515,19.5114,211200.0],["2015-08-27",19.5816,20.1785,19.5816,20.1521,613800.0],["2015-08-28",20.0468,20.4418,19.9064,20.3979,240900.0],["2015-08-31",20.1872,20.7314,19.9678,20.1433,216700.0],["2015-09-01",19.88,19.9678,19.2042,19.2744,210700.0],["2015-09-02",19.5026,19.5026,19.3095,19.4763,260500.0],["2015-09-03",19.5553,20.117,19.4851,19.6957,133500.0],["2015-09-04",19.4675,20.0205,19.4675,19.8713,132500.0],["2015-09-08",20.117,20.3891,19.9766,20.1872,85200.0],["2015-09-09",20.3189,20.3189,19.8625,19.9064,63500.0],["2015-09-10",19.8625,20.1609,19.7835,19.8449,30400.0],["2015-09-11",19.7045,20.117,19.5465,19.9941,78100.0],["2015-09-14",19.9766,20.0117,19.4851,19.6869,105600.0],["2015-09-15",19.7045,19.8186,19.45,19.5465,42800.0],["2015-09-16",19.6255,19.722,19.3973,19.45,47200.0],["2015-09-17",19.4587,19.9239,19.4148,19.5553,85100.0],["2015-09-18",19.3359,19.5114,18.897,18.976,188500.0],["2015-09-21",18.9936,19.2656,18.8005,19.0813,114400.0],["2015-09-22",18.8619,19.0111,18.6688,18.7829,177500.0],["2015-09-23",18.8004,19.055,18.3616,18.6161,191000.0],["2015-09-24",18.5635,18.6776,18.4143,18.4757,69700.0],["2015-09-25",18.5986,18.8092,18.1773,18.2475,159500.0],["2015-09-28",18.2563,18.4318,18.0807,18.1422,101000.0],["2015-09-29",18.3002,18.6864,18.072,18.3353,246000.0],["2015-09-30",18.4318,19.1603,18.4318,18.9497,184800.0],["2015-10-01",19.0023,19.134,18.66,19.0023,52800.0],["2015-10-02",18.9233,19.055,18.6951,18.9497,47600.0],["2015-10-05",19.0374,19.2481,18.897,19.1779,69100.0],["2015-10-06",19.0813,19.0813,18.4494,18.6337,142000.0],["2015-10-07",18.6512,18.9146,18.4757,18.6074,183500.0],["2015-10-08",18.5371,18.6425,18.5108,18.6074,91000.0],["2015-10-09",18.66,18.9058,18.6425,18.8356,78800.0],["2015-10-12",18.8005,19.0901,18.7917,19.0374,28600.0],["2015-10-13",18.8794,19.4763,18.8794,19.2569,128400.0],["2015-10-14",19.1954,19.371,18.9584,19.3007,151300.0],["2015-10-15",19.3271,19.5202,18.7829,19.4938,122800.0],["2015-10-16",19.5728,19.6343,19.0989,19.2393,62000.0],["2015-10-19",19.1164,19.4061,19.1076,19.3359,80300.0],["2015-10-20",19.2656,19.6255,19.2042,19.5289,74500.0],["2015-10-21",19.5377,19.5904,19.292,19.3622,146200.0],["2015-10-22",19.4149,19.4236,18.9936,19.1603,92000.0],["2015-10-23",19.2569,19.4587,19.0023,19.3007,171200.0],["2015-10-26",19.3095,19.3622,19.0989,19.1779,48200.0],["2015-10-27",19.055,19.1691,18.6688,18.8092,60600.0],["2015-10-28",18.8356,19.5465,18.7653,19.4938,90000.0],["2015-10-29",19.3359,19.4412,18.7741,18.9058,126100.0],["2015-10-30",18.8356,19.0287,18.6512,18.8794,121100.0],["2015-11-02",18.8619,19.0901,18.7829,18.9584,185500.0],["2015-11-03",18.9146,19.0287,18.8005,18.8356,186300.0],["2015-11-04",18.6951,19.45,18.4406,19.292,117800.0],["2015-11-05",19.3446,20.1521,19.2656,20.1346,176900.0],["2015-11-06",20.1872,21.2141,19.9239,21.179,170300.0],["2015-11-09",21.179,21.179,20.275,20.4944,167600.0],["2015-11-10",20.5164,20.7273,20.4461,20.6043,238900.0],["2015-11-11",20.9381,21.1929,20.6482,20.9118,188800.0],["2015-11-12",20.7448,20.7624,20.3319,20.3407,159200.0],["2015-11-13",20.244,20.9294,20.1034,20.7536,115200.0],["2015-11-16",20.6482,20.8942,20.411,20.8415,82300.0],["2015-11-17",20.8415,21.5356,20.7536,21.439,221100.0],["2015-11-18",21.3687,21.931,21.3247,21.8607,201500.0],["2015-11-19",21.8519,21.8519,20.9733,21.0436,126800.0],["2015-11-20",21.1666,21.4126,21.0699,21.1666,129200.0],["2015-11-23",21.0611,21.7465,20.9821,21.5268,279000.0],["2015-11-24",21.4214,22.1155,21.2017,21.8519,194900.0],["2015-11-25",21.8871,22.1155,21.8695,21.9134,90700.0],["2015-11-27",21.931,22.0804,21.7289,21.7816,85100.0],["2015-11-30",21.9047,21.9837,21.6586,21.6938,143800.0],["2015-12-01",21.9047,21.9047,21.5971,21.8256,108100.0],["2015-12-02",21.8256,22.8097,21.8256,22.4582,201300.0],["2015-12-03",22.4582,22.6603,21.6411,21.6762,164300.0],["2015-12-04",21.685,22.6515,21.6674,22.4846,143400.0],["2015-12-07",22.4846,22.5724,22.0189,22.1682,82100.0],["2015-12-08",21.9486,22.1331,21.7289,21.7641,61400.0],["2015-12-09",21.7465,21.9662,21.395,21.4038,123200.0],["2015-12-10",21.4565,21.6411,21.2896,21.3335,53200.0],["2015-12-11",21.0875,21.2105,20.7888,21.0524,111500.0],["2015-12-14",21.0172,21.562,20.9469,21.3072,161400.0],["2015-12-15",21.4214,21.5532,21.2105,21.3863,86700.0],["2015-12-16",21.4653,21.5971,21.1842,21.4565,75200.0],["2015-12-17",21.5356,21.7992,21.2896,21.4302,63600.0],["2015-12-18",21.2984,21.5532,21.1754,21.4126,234700.0],["2015-12-21",21.5093,21.7641,21.1578,21.272,53500.0],["2015-12-22",21.3423,21.4478,21.0963,21.3687,57100.0],["2015-12-23",21.439,21.7201,21.395,21.7026,93400.0],["2015-12-24",21.6762,21.8344,21.3511,21.439,26800.0],["2015-12-28",21.4038,21.4478,20.9821,21.3247,58300.0],["2015-12-29",21.5093,21.8959,21.2281,21.6938,61700.0],["2015-12-30",21.685,21.7641,21.0875,21.2545,63000.0],["2015-12-31",21.3247,21.5268,20.8503,21.1754,163200.0],["2016-01-04",20.9557,20.9557,20.4197,20.5867,93200.0],["2016-01-05",20.5779,20.7448,20.2704,20.6394,131100.0],["2016-01-06",20.4285,20.6043,20.3582,20.534,51300.0],["2016-01-07",20.1737,20.3934,19.8223,20.0507,75600.0],["2016-01-08",20.1298,20.3055,19.6993,19.8486,121000.0],["2016-01-11",19.9189,20.0419,19.6377,19.7344,90700.0],["2016-01-12",19.8047,19.998,19.4444,19.8398,144400.0],["2016-01-13",19.8398,19.998,19.2511,19.5147,270300.0],["2016-01-14",19.6377,19.8838,19.2951,19.7695,76500.0],["2016-01-15",19.3214,19.708,19.1721,19.5059,129400.0],["2016-01-19",19.7256,19.752,19.0666,19.2775,61200.0],["2016-01-20",19.0051,19.7783,18.5658,19.6378,100100.0],["2016-01-21",19.629,19.8926,19.3302,19.3741,92800.0],["2016-01-22",19.6202,19.7871,19.2336,19.4357,155400.0],["2016-01-25",19.4005,19.5147,19.1808,19.3214,71900.0],["2016-01-26",19.3214,19.462,19.1808,19.3214,61500.0],["2016-01-27",19.3126,19.6114,19.0754,19.2511,67000.0],["2016-01-28",19.3654,19.5499,19.1896,19.4005,57800.0],["2016-01-29",19.5411,19.708,19.3302,19.4972,126200.0],["2016-02-01",19.6026,19.9804,19.4444,19.752,93700.0],["2016-02-02",19.629,19.7959,19.2511,19.4005,150500.0],["2016-02-03",19.5762,19.5762,18.7327,19.3302,108500.0],["2016-02-04",19.2775,19.3917,18.6273,18.724,171700.0],["2016-02-05",18.7152,18.8382,18.2934,18.3637,92900.0],["2016-02-08",18.2143,18.5482,17.7926,18.3637,76800.0],["2016-02-09",18.2583,18.6361,18.0474,18.1528,36900.0],["2016-02-10",18.2364,18.5443,17.9285,17.9637,61900.0],["2016-02-11",17.735,18.4739,17.4887,18.254,142600.0],["2016-02-12",18.3156,18.3156,17.8757,17.9549,66900.0],["2016-02-16",18.1572,18.2628,17.8933,18.122,122200.0],["2016-02-17",17.8757,19.5736,17.8757,18.4387,153000.0],["2016-02-18",18.3596,18.4739,17.9373,18.0869,238500.0],["2016-02-19",18.0253,18.6235,17.9637,18.5355,59200.0],["2016-02-22",18.6587,18.8962,18.2364,18.3244,84300.0],["2016-02-23",18.1924,18.3684,17.5942,17.647,142800.0],["2016-02-24",17.4183,17.6734,16.7409,17.6646,227800.0],["2016-02-25",17.8317,18.8258,17.8317,18.4299,180900.0],["2016-02-26",18.4387,18.6675,18.0165,18.2012,80200.0],["2016-02-29",18.1045,18.386,18.0605,18.1308,74600.0],["2016-03-01",18.166,18.2188,17.8317,18.2188,46900.0],["2016-03-02",18.0869,18.3244,17.9021,18.3244,106100.0],["2016-03-03",18.2716,18.4827,18.0429,18.2804,68300.0],["2016-03-04",18.2804,18.4827,18.0693,18.298,105200.0],["2016-03-07",18.2452,18.4651,17.8493,18.0957,112900.0],["2016-03-08",18.0605,18.0605,17.7702,17.8757,171400.0],["2016-03-09",17.9021,18.1396,17.8053,18.0781,92500.0],["2016-03-10",18.2452,18.3244,17.7878,17.9549,56500.0],["2016-03-11",18.0517,18.3332,18.0077,18.298,46100.0],["2016-03-14",18.298,18.3244,17.9901,18.1132,60700.0],["2016-03-15",18.0693,18.0957,17.7702,17.9021,108400.0],["2016-03-16",17.8141,18.0869,17.8141,17.9813,75800.0],["2016-03-17",17.9373,18.122,17.7526,18.0077,54400.0],["2016-03-18",18.1308,18.6059,18.0429,18.4475,133900.0],["2016-03-21",18.3332,18.4915,18.0781,18.4827,96800.0],["2016-03-22",18.342,18.4387,18.0869,18.3596,72500.0],["2016-03-23",18.2804,18.342,18.2012,18.2628,65200.0],["2016-03-24",18.2012,18.3244,17.9461,18.1836,183000.0],["2016-03-28",18.2012,18.386,18.0957,18.298,49200.0],["2016-03-29",18.2364,18.6235,18.2364,18.6147,132000.0],["2016-03-30",18.6323,18.8874,18.5707,18.773,170200.0],["2016-03-31",18.729,19.1073,18.729,19.0106,77800.0],["2016-04-01",18.9314,19.1249,18.773,19.0897,85100.0],["2016-04-04",19.1073,19.3009,18.8698,19.2305,123100.0],["2016-04-05",19.1425,19.2833,18.9578,19.0545,113400.0],["2016-04-06",19.0193,19.0985,18.7906,19.0018,54600.0],["2016-04-07",18.8698,19.0633,18.6939,18.8082,55900.0],["2016-04-08",18.8786,19.0018,18.773,18.9402,71400.0],["2016-04-11",19.0281,19.3097,18.8874,18.949,131700.0],["2016-04-12",18.9402,19.5648,18.7554,19.3976,196800.0],["2016-04-13",19.4416,19.6967,19.3185,19.6264,86600.0],["2016-04-14",19.6615,19.6879,19.5208,19.5648,38000.0],["2016-04-15",19.4592,19.5296,19.0897,19.2217,244800.0],["2016-04-18",19.0985,19.5912,19.0633,19.5912,174700.0],["2016-04-19",19.5648,19.7671,19.4064,19.6351,65400.0],["2016-04-20",19.556,19.7583,19.336,19.5032,89500.0],["2016-04-21",19.4504,19.7143,19.3976,19.5384,56700.0],["2016-04-22",20.2334,20.8931,20.0046,20.55,357900.0],["2016-04-25",20.4973,20.9811,20.3829,20.8755,117500.0],["2016-04-26",21.1131,21.6409,20.6556,21.3858,363100.0],["2016-04-27",21.3154,21.94,21.3154,21.7289,156000.0],["2016-04-28",21.5793,21.8872,21.5793,21.8608,113600.0],["2016-04-29",21.7552,21.7816,21.4913,21.4913,63300.0],["2016-05-02",21.5969,21.5969,21.1219,21.289,162000.0],["2016-05-03",21.0163,21.0603,20.5588,20.9019,231000.0],["2016-05-04",20.7964,21.1394,20.7612,20.8052,86100.0],["2016-05-05",20.8843,20.9283,20.6468,20.6468,101100.0],["2016-05-06",20.6028,20.9547,20.5588,20.8579,51400.0],["2016-05-09",20.7876,21.0603,20.6644,20.9723,94100.0],["2016-05-10",20.9899,21.1834,20.814,20.8755,42600.0],["2016-05-11",20.8623,20.9416,20.5277,20.6862,58300.0],["2016-05-12",20.695,21.012,20.5277,20.7479,72100.0],["2016-05-13",20.651,20.8623,20.5981,20.7214,37800.0],["2016-05-16",20.695,20.9592,20.5981,20.7655,79700.0],["2016-05-17",20.7126,21.1265,20.4837,20.5629,290300.0],["2016-05-18",20.5365,20.6422,20.3604,20.5013,63400.0],["2016-05-19",20.4748,20.4748,20.105,20.3516,67700.0],["2016-05-20",20.4044,20.7566,20.3251,20.5629,47200.0],["2016-05-23",20.5101,20.5541,20.2195,20.2547,65900.0],["2016-05-24",20.3692,20.5893,19.9729,20.4748,306800.0],["2016-05-25",20.4572,20.5981,20.2195,20.2459,59500.0],["2016-05-26",20.3075,20.3516,20.1314,20.1666,59800.0],["2016-05-27",20.1226,20.5365,20.1226,20.4396,290500.0],["2016-05-31",20.5277,20.9064,20.4132,20.7302,82600.0],["2016-06-01",20.6069,20.8447,20.5365,20.8271,61800.0],["2016-06-02",20.924,21.0296,20.8447,20.9504,62900.0],["2016-06-03",20.8183,20.8976,20.5629,20.6069,32200.0],["2016-06-06",20.5629,20.7655,20.4484,20.6598,36800.0],["2016-06-07",20.7038,20.739,20.4925,20.5981,25700.0],["2016-06-08",20.6069,20.7302,20.4837,20.6069,33800.0],["2016-06-09",20.5893,20.651,20.4044,20.5189,42500.0],["2016-06-10",20.4837,20.5981,20.2107,20.2987,43300.0],["2016-06-13",20.2547,20.3075,19.876,19.9729,49400.0],["2016-06-14",19.92,20.1754,19.8848,19.9465,58800.0],["2016-06-15",19.9641,20.2195,19.9465,20.0081,57900.0],["2016-06-16",19.9817,20.1666,19.7351,20.0962,63300.0],["2016-06-17",20.0698,20.0786,19.6382,19.6999,200600.0],["2016-06-20",19.8408,20.0609,19.7968,19.7968,40000.0],["2016-06-21",20.0521,20.1138,19.7263,19.9905,89200.0],["2016-06-22",20.061,20.061,19.6999,19.8408,69700.0],["2016-06-23",19.9465,20.1666,19.9289,20.1226,53600.0],["2016-06-24",19.5238,19.9465,19.4709,19.92,447400.0],["2016-06-27",19.6735,19.7175,19.3476,19.3829,102700.0],["2016-06-28",19.5414,19.7703,19.4093,19.6118,79900.0],["2016-06-29",19.8232,20.1314,19.8232,20.0874,62700.0],["2016-06-30",20.1138,20.8799,20.0521,20.8535,117300.0],["2016-07-01",20.8095,20.8095,20.3604,20.5013,51300.0],["2016-07-05",20.378,20.3956,20.2107,20.2811,92300.0],["2016-07-06",20.2195,20.7126,20.2195,20.6686,59100.0],["2016-07-07",20.6598,20.8711,20.5101,20.8359,162400.0],["2016-07-08",20.9416,21.285,20.8183,21.1794,104700.0],["2016-07-11",21.285,21.4347,21.2498,21.3643,59700.0],["2016-07-12",21.47,21.47,21.2674,21.2762,54300.0],["2016-07-13",21.3115,21.6725,20.968,21.4612,100100.0],["2016-07-14",21.6637,21.7518,21.3555,21.4171,56300.0],["2016-07-15",21.5228,21.558,21.2586,21.4171,94600.0],["2016-07-18",21.4964,21.6461,21.3027,21.4612,47600.0],["2016-07-19",21.4876,21.5228,21.1706,21.2674,85100.0],["2016-07-20",21.2938,21.4171,21.2058,21.3027,36600.0],["2016-07-21",21.2058,21.558,21.2058,21.514,165200.0],["2016-07-22",21.5492,21.9896,21.5316,21.9191,52000.0],["2016-07-25",21.8222,21.8222,21.6021,21.7254,33200.0],["2016-07-26",21.7606,21.9015,21.5756,21.7254,66000.0],["2016-07-27",21.2938,21.6021,21.2322,21.4524,63700.0],["2016-07-28",21.3907,21.5756,21.2322,21.558,150100.0],["2016-07-29",21.5052,21.7254,21.3907,21.4083,53700.0],["2016-08-01",21.514,21.514,20.739,20.8359,145200.0],["2016-08-02",20.8183,20.9152,20.5365,20.5805,58400.0],["2016-08-03",20.5805,20.7831,20.5013,20.7302,89000.0],["2016-08-04",20.7038,20.7302,20.4572,20.5365,49500.0],["2016-08-05",20.6598,20.9328,20.6598,20.8711,48200.0],["2016-08-08",20.8447,21.241,20.8271,21.1089,106100.0],["2016-08-09",21.1265,21.1706,20.7302,20.739,65500.0],["2016-08-10",20.8271,21.0825,20.5189,20.6069,42700.0],["2016-08-11",20.6862,20.8799,20.5717,20.651,82000.0],["2016-08-12",20.5804,21.004,20.5804,20.9599,93900.0],["2016-08-15",21.0128,21.2599,20.8893,21.0922,79100.0],["2016-08-16",21.0746,21.2599,20.8098,20.9775,69300.0],["2016-08-17",20.951,20.9599,20.7569,20.854,56000.0],["2016-08-18",20.7745,21.0746,20.7745,20.951,38600.0],["2016-08-19",20.9422,21.004,20.6333,20.9334,204800.0],["2016-08-22",20.8451,20.951,20.7392,20.8275,276000.0],["2016-08-23",20.801,21.1364,20.801,21.0658,32400.0],["2016-08-24",20.9687,20.9952,20.7834,20.8716,95300.0],["2016-08-25",20.854,21.0128,20.6863,20.9687,73700.0],["2016-08-26",20.951,21.1011,20.651,20.7304,32300.0],["2016-08-29",20.7304,20.8716,20.6333,20.6863,38200.0],["2016-08-30",20.8098,20.9334,20.7304,20.8628,64400.0],["2016-08-31",20.7922,20.8716,20.6069,20.6863,39800.0],["2016-09-01",20.6951,20.7216,20.5274,20.6686,49500.0],["2016-09-02",20.6951,21.1187,20.6598,21.0393,31300.0],["2016-09-06",20.9863,20.9952,20.6775,20.8981,43500.0],["2016-09-07",20.9069,21.0834,20.9069,21.0481,143500.0],["2016-09-08",21.004,21.0305,20.7834,20.8275,32600.0],["2016-09-09",20.7657,20.7657,20.3156,20.3244,115900.0],["2016-09-12",20.2097,20.2538,20.0685,20.1656,109100.0],["2016-09-13",20.0773,20.2009,19.8832,20.1303,59300.0],["2016-09-14",20.1303,20.1921,19.9979,20.0244,33700.0],["2016-09-15",20.0332,20.5186,19.8832,20.3068,42300.0],["2016-09-16",20.2627,20.4833,20.2627,20.4392,82600.0],["2016-09-19",20.4921,20.5363,20.2627,20.4039,34300.0],["2016-09-20",20.448,20.5274,20.2803,20.3597,35200.0],["2016-09-21",20.4833,20.8098,20.3244,20.6333,70900.0],["2016-09-22",20.7304,21.3393,20.7304,21.2687,56700.0],["2016-09-23",21.2952,21.3746,21.0746,21.2246,56800.0],["2016-09-26",21.1275,21.1805,20.7128,20.854,30100.0],["2016-09-27",20.7834,20.9599,20.7569,20.8628,40200.0],["2016-09-28",20.8275,20.9952,20.7392,20.9599,24200.0],["2016-09-29",21.0305,21.0481,20.7481,20.8275,42600.0],["2016-09-30",20.951,21.0393,20.8451,20.8716,131500.0],["2016-10-03",20.8981,21.0128,20.7834,20.854,37700.0],["2016-10-04",20.8451,20.9687,20.6422,20.8098,76400.0],["2016-10-05",20.8187,20.8981,20.5804,20.7039,29900.0],["2016-10-06",20.6157,20.7216,20.5539,20.6686,31000.0],["2016-10-07",20.4303,20.6068,20.3509,20.4833,59000.0],["2016-10-10",20.6245,20.7657,20.6245,20.7128,37900.0],["2016-10-11",20.6422,20.7128,20.395,20.5362,58400.0],["2016-10-12",20.5715,20.801,20.4656,20.7128,45500.0],["2016-10-13",20.598,20.8804,20.4921,20.6333,47600.0],["2016-10-14",20.6775,20.9069,20.5363,20.7922,68000.0],["2016-10-17",20.801,21.3217,20.7922,21.0922,130400.0],["2016-10-18",21.2158,21.5423,21.004,21.1099,59800.0],["2016-10-19",21.1452,21.6659,20.9952,21.6217,90800.0],["2016-10-20",21.4982,21.6217,21.1893,21.4894,79900.0],["2016-10-21",21.3393,21.5335,21.0658,21.3658,172600.0],["2016-10-24",21.4982,21.7629,21.357,21.4364,33200.0],["2016-10-25",21.3923,21.507,21.3217,21.4099,38400.0],["2016-10-26",22.2836,22.3189,21.3305,21.3305,185200.0],["2016-10-27",21.4805,21.4805,21.0569,21.1981,136000.0],["2016-10-28",21.0658,21.4011,20.6775,20.801,131400.0],["2016-10-31",20.8275,20.9775,20.6863,20.8628,118700.0],["2016-11-01",20.8893,21.0393,20.6157,20.6863,144900.0],["2016-11-02",20.6863,21.0569,20.6686,20.7304,123700.0],["2016-11-03",20.7216,21.0569,20.6333,20.6598,82600.0],["2016-11-04",20.801,20.8628,20.6686,20.7216,98500.0],["2016-11-07",20.9334,21.2599,20.8098,20.9334,101700.0],["2016-11-08",21.0393,21.5423,20.9422,21.4099,190800.0],["2016-11-09",21.18,22.0201,20.8617,22.0113,170200.0],["2016-11-10",22.1086,22.5154,21.4453,21.5603,176500.0],["2016-11-11",21.5691,22.8249,21.5691,22.5861,242600.0],["2016-11-14",22.9133,22.9752,22.4446,22.4623,148400.0],["2016-11-15",22.5065,22.6303,22.2854,22.48,91300.0],["2016-11-16",22.7895,22.9133,22.4446,22.8249,180300.0],["2016-11-17",22.8603,23.2052,22.7541,23.0902,285600.0],["2016-11-18",23.1344,23.382,22.9664,23.3643,71500.0],["2016-11-21",23.4351,23.5235,23.3201,23.4351,48400.0],["2016-11-22",23.497,23.6916,23.4351,23.6385,52900.0],["2016-11-23",23.6562,23.9657,23.5235,23.895,146300.0],["2016-11-25",23.8773,23.9922,23.7977,23.8684,48800.0],["2016-11-28",23.8154,24.4256,23.7623,24.3106,126100.0],["2016-11-29",24.4079,24.567,24.1337,24.2045,60200.0],["2016-11-30",24.0807,24.4344,23.8861,24.0011,89700.0],["2016-12-01",24.0011,24.3637,23.9657,24.1337,111400.0],["2016-12-02",24.116,24.3813,23.833,24.3194,60200.0],["2016-12-05",24.5051,24.7174,24.4079,24.5759,83900.0],["2016-12-06",24.567,24.9296,24.4521,24.9208,189100.0],["2016-12-07",24.8943,25.5045,24.8677,25.2834,116400.0],["2016-12-08",25.2834,25.4779,25.0888,25.4514,79400.0],["2016-12-09",25.5221,25.5221,25.2922,25.4514,95300.0],["2016-12-12",25.3364,25.5045,25.248,25.4691,140600.0],["2016-12-13",25.4691,25.5221,25.2391,25.3453,95200.0],["2016-12-14",25.3099,25.4956,25.0534,25.2303,108800.0],["2016-12-15",25.1772,25.4779,25.0181,25.3099,110800.0],["2016-12-16",25.4249,25.6283,25.416,25.5221,336300.0],["2016-12-19",25.6459,25.699,25.2568,25.4072,80900.0],["2016-12-20",25.5398,25.699,25.3099,25.5664,79700.0],["2016-12-21",25.5575,25.7255,25.5045,25.5045,50600.0],["2016-12-22",25.3983,25.5133,25.1684,25.4425,54800.0],["2016-12-23",25.4868,25.6813,25.2745,25.3718,28700.0],["2016-12-27",25.3099,25.7432,25.3099,25.584,82600.0],["2016-12-28",25.531,25.7344,25.3364,25.3983,30700.0],["2016-12-29",25.3806,25.6106,25.3364,25.4425,44300.0],["2016-12-30",25.3983,25.4956,25.1684,25.3276,56000.0],["2017-01-03",25.5221,25.5221,24.9827,25.2303,107900.0],["2017-01-04",25.3453,25.5398,24.9915,25.2038,130100.0],["2017-01-05",25.1596,25.4337,24.7616,25.0092,93400.0],["2017-01-06",25.0446,25.3541,24.8147,24.9119,129900.0],["2017-01-09",24.797,24.9738,24.3371,24.3371,79300.0],["2017-01-10",24.2664,24.4521,24.1603,24.3283,109600.0],["2017-01-11",24.3548,24.5405,23.9303,24.4698,68300.0],["2017-01-12",24.5051,24.5051,24.0011,24.0983,63800.0],["2017-01-13",24.0364,24.2664,23.9038,24.2133,176700.0],["2017-01-17",24.1691,24.2841,23.9303,24.1337,60900.0],["2017-01-18",24.1426,24.2045,23.9126,24.116,62100.0],["2017-01-19",24.0541,24.3194,23.8154,23.8419,62700.0],["2017-01-20",23.8154,23.9922,23.8154,23.8684,61900.0],["2017-01-23",23.7888,23.8419,23.4174,23.5235,71600.0],["2017-01-24",23.665,23.9038,23.4881,23.78,51700.0],["2017-01-25",23.8507,23.9569,23.7092,23.7446,29000.0],["2017-01-26",23.7623,23.8861,23.5412,23.5412,65100.0],["2017-01-27",23.5235,23.6296,23.3997,23.4528,64800.0],["2017-01-30",23.4439,23.4439,23.1521,23.1963,121600.0],["2017-01-31",23.214,23.214,22.931,22.9487,221900.0],["2017-02-01",23.0902,23.3732,22.8603,23.0548,160600.0],["2017-02-02",22.9929,23.0902,22.595,23.0018,93800.0],["2017-02-03",23.1521,23.4351,23.0283,23.4086,53300.0],["2017-02-06",23.1256,23.5589,23.1256,23.5324,97900.0],["2017-02-07",23.5677,23.78,23.3113,23.4086,44200.0],["2017-02-08",23.3113,23.4439,23.1256,23.3466,53200.0],["2017-02-09",23.3998,23.5947,23.2935,23.3555,48600.0],["2017-02-10",23.515,23.7365,23.3555,23.5682,43900.0],["2017-02-13",23.7454,23.8783,23.2669,23.5682,87200.0],["2017-02-14",23.6125,25.0567,23.6125,24.3656,334900.0],["2017-02-15",24.277,24.6491,24.1529,24.5162,161000.0],["2017-02-16",23.3555,24.7909,23.3555,23.7631,401400.0],["2017-02-17",23.5682,23.7454,23.4796,23.4973,68800.0],["2017-02-21",23.6125,24.1884,23.6125,24.1529,79000.0],["2017-02-22",24.0555,24.2858,23.7719,23.9137,27200.0],["2017-02-23",24.0377,24.0998,23.6036,23.7099,43400.0],["2017-02-24",23.515,23.7365,23.515,23.5239,70200.0],["2017-02-27",23.4973,23.5593,23.3024,23.3998,134900.0],["2017-02-28",23.4087,23.4087,22.6556,22.8328,124000.0],["2017-03-01",23.0454,23.3732,22.9125,22.9479,55900.0],["2017-03-02",22.8859,22.9657,22.7353,22.8328,41800.0],["2017-03-03",22.8416,23.0986,22.5581,22.8416,70400.0],["2017-03-06",22.753,22.9391,22.5404,22.8859,42600.0],["2017-03-07",22.7707,22.9302,22.6378,22.8948,45600.0],["2017-03-08",23.0277,23.1252,22.8328,23.0454,63400.0],["2017-03-09",23.1872,24.0289,23.0986,23.3201,98900.0],["2017-03-10",23.6568,23.8517,23.391,23.4707,86500.0],["2017-03-13",23.453,23.5859,23.0543,23.5327,43300.0],["2017-03-14",23.3644,23.4796,23.196,23.3112,77400.0],["2017-03-15",23.3644,23.6302,23.3555,23.5859,53300.0],["2017-03-16",23.4707,23.6213,23.4441,23.5947,44500.0],["2017-03-17",23.6568,24.0555,23.5947,23.9757,92700.0],["2017-03-20",24.0643,24.0909,23.7985,23.9669,38300.0],["2017-03-21",24.02,24.1529,23.453,23.515,90200.0],["2017-03-22",23.4618,23.6922,23.3998,23.5682,64700.0],["2017-03-23",23.5682,24.3124,23.5682,23.9757,144800.0],["2017-03-24",24.0023,24.215,23.6922,23.7631,117200.0],["2017-03-27",23.6656,23.7011,23.3732,23.5682,78400.0],["2017-03-28",23.4353,23.8871,23.2846,23.8605,45300.0],["2017-03-29",23.834,24.0998,23.6833,23.9935,77300.0],["2017-03-30",23.9934,24.1884,23.7897,23.958,79200.0],["2017-03-31",23.9226,24.1175,23.8783,24.0289,109400.0],["2017-04-03",23.958,24.0377,23.6745,23.7099,69300.0],["2017-04-04",23.7631,23.7631,23.2935,23.3998,74200.0],["2017-04-05",23.4707,23.577,23.2669,23.3201,77700.0],["2017-04-06",23.2846,23.4618,23.1074,23.3201,125800.0],["2017-04-07",23.2315,24.0112,23.0897,23.7985,164700.0],["2017-04-10",23.8871,24.3213,23.8871,24.0023,78300.0],["2017-04-11",23.9492,24.5782,23.9403,24.5782,142400.0],["2017-04-12",24.5428,24.5782,24.1795,24.1884,105400.0],["2017-04-13",24.0555,24.2504,23.9226,23.9757,52300.0],["2017-04-17",23.9314,24.3744,23.9314,24.3567,56500.0],["2017-04-18",24.2858,24.2947,23.9935,24.2947,41400.0],["2017-04-19",24.3656,24.4542,24.1618,24.2858,43600.0],["2017-04-20",24.339,24.463,24.215,24.4365,93200.0],["2017-04-21",24.4276,24.5516,24.339,24.4896,69600.0],["2017-04-24",24.5959,24.9592,24.4896,24.9415,219800.0],["2017-04-25",25.2162,25.5351,25.0744,25.3225,66400.0],["2017-04-26",25.3136,25.6592,25.0921,25.5351,154100.0],["2017-04-27",24.9149,25.1541,23.9314,24.0643,227700.0],["2017-04-28",24.1618,24.5871,24.1352,24.2327,97100.0],["2017-05-01",24.215,24.4187,24.0821,24.2061,39600.0],["2017-05-02",24.339,24.8706,24.2858,24.4365,63900.0],["2017-05-03",24.4453,24.4453,24.0466,24.1529,113400.0],["2017-05-04",24.1795,24.2061,23.896,24.1352,73500.0],["2017-05-05",24.339,24.339,23.8517,24.1441,93200.0],["2017-05-08",24.1352,24.1529,23.7985,23.9048,52900.0],["2017-05-09",24.0112,24.277,23.9137,24.1529,73300.0],["2017-05-10",24.0732,24.4453,24.0289,24.1529,70300.0],["2017-05-11",24.0287,24.1086,23.6381,23.9399,54300.0],["2017-05-12",23.8334,23.9843,23.6914,23.7091,56000.0],["2017-05-15",23.789,24.0908,23.4961,23.5138,107700.0],["2017-05-16",23.4783,23.5493,23.0611,23.2298,128300.0],["2017-05-17",22.9546,23.0789,22.5552,22.6883,107200.0],["2017-05-18",22.7416,22.9191,22.4309,22.7327,135800.0],["2017-05-19",22.7771,23.4517,22.6617,23.1499,112500.0],["2017-05-22",23.1676,23.3097,22.9812,23.2031,72700.0],["2017-05-23",23.3008,23.3008,23.0611,23.1943,51000.0],["2017-05-24",23.1943,23.2653,22.999,23.1765,41000.0],["2017-05-25",23.3097,23.3274,23.0789,23.1588,50200.0],["2017-05-26",23.1676,23.3984,22.8836,23.2742,81100.0],["2017-05-30",23.3363,23.4694,23.0079,23.3629,150900.0],["2017-05-31",23.4606,23.5138,23.0167,23.3363,94600.0],["2017-06-01",23.505,23.6559,23.2919,23.6381,64500.0],["2017-06-02",23.6381,24.3038,23.6381,23.8866,81100.0],["2017-06-05",23.8778,23.9044,23.6026,23.7269,54200.0],["2017-06-06",23.6736,23.6825,23.4694,23.5493,73000.0],["2017-06-07",23.4606,23.4606,23.1676,23.283,52800.0],["2017-06-08",23.3984,23.576,23.2032,23.4428,63400.0],["2017-06-09",23.3896,23.6914,23.3896,23.576,83300.0],["2017-06-12",23.5493,23.8245,23.5493,23.7357,109500.0],["2017-06-13",23.7712,24.002,23.6558,23.8689,126600.0],["2017-06-14",23.86,24.0464,23.7357,23.8689,111100.0],["2017-06-15",23.6825,24.073,23.6825,23.9665,88600.0],["2017-06-16",23.7624,23.9754,23.7624,23.8955,104400.0],["2017-06-19",23.9576,24.0908,23.789,23.86,83100.0],["2017-06-20",23.789,24.1086,23.6203,23.7535,58200.0],["2017-06-21",23.7712,23.8245,23.5138,23.576,81900.0],["2017-06-22",23.6026,23.7091,23.4517,23.5671,29700.0],["2017-06-23",23.647,23.7091,23.4339,23.6381,185600.0],["2017-06-26",23.647,23.9044,23.6203,23.8068,124800.0],["2017-06-27",23.6736,23.931,23.6736,23.7801,40900.0],["2017-06-28",23.86,23.9399,23.7535,23.8334,30400.0],["2017-06-29",23.7712,23.9577,23.6914,23.9577,53000.0],["2017-06-30",23.9665,24.0375,23.7535,23.931,55800.0],["2017-07-03",23.9665,24.1973,23.9665,24.1618,26400.0],["2017-07-05",24.1529,24.3393,23.7091,23.9488,92500.0],["2017-07-06",23.9044,23.9044,23.5316,23.5848,85800.0],["2017-07-07",23.6026,23.9044,23.6026,23.86,82200.0],["2017-07-10",23.8511,23.9843,23.4073,23.4606,52600.0],["2017-07-11",23.4517,23.5671,23.2564,23.4162,65000.0],["2017-07-12",23.5227,24.0109,23.4339,23.5493,68600.0],["2017-07-13",23.5493,23.8068,23.3185,23.8068,70000.0],["2017-07-14",23.7979,24.1529,23.4783,23.7002,62100.0],["2017-07-17",23.6914,24.0109,23.5582,23.6914,107200.0],["2017-07-18",23.6825,23.86,23.1765,23.283,127300.0],["2017-07-19",23.2742,23.5316,23.2653,23.3984,108000.0],["2017-07-20",23.4251,23.4783,23.1854,23.3896,41200.0],["2017-07-21",23.5582,23.6203,23.283,23.4251,87600.0],["2017-07-24",23.4162,23.6026,23.2564,23.5582,303700.0],["2017-07-25",23.6115,24.0198,23.4961,23.789,86800.0],["2017-07-26",23.8068,23.8068,23.4428,23.5138,68000.0],["2017-07-27",22.7238,23.1499,21.3657,21.5077,317900.0],["2017-07-28",21.3835,22.138,20.9396,22.1113,455900.0],["2017-07-31",22.1025,22.2622,21.632,21.6498,172100.0],["2017-08-01",21.7829,21.9516,21.6054,21.9338,90500.0],["2017-08-02",21.9871,22.067,21.8095,22.0403,237100.0],["2017-08-03",22.067,22.1646,21.9072,21.9871,61800.0],["2017-08-04",21.9782,22.0936,21.7918,21.8539,72900.0],["2017-08-07",21.845,22.0137,21.4456,21.5166,100900.0],["2017-08-08",21.4989,22.0492,21.3923,21.5876,84400.0],["2017-08-09",21.4811,21.7918,21.0639,21.7652,78000.0],["2017-08-10",21.694,21.8719,21.5873,21.6495,44300.0],["2017-08-11",22.0943,22.1565,21.5161,21.5428,122500.0],["2017-08-14",21.5873,21.9253,21.5873,21.7741,52900.0],["2017-08-15",21.8007,21.8007,21.3471,21.4094,116200.0],["2017-08-16",21.445,21.8719,21.445,21.4983,54600.0],["2017-08-17",21.4272,21.7029,21.2582,21.276,59400.0],["2017-08-18",21.1959,21.6584,21.0536,21.4805,60900.0],["2017-08-21",21.4716,21.4894,21.3115,21.445,43900.0],["2017-08-22",21.6673,21.8096,21.3115,21.6228,55800.0],["2017-08-23",21.4627,21.8007,21.1425,21.5962,126800.0],["2017-08-24",21.7118,22.201,21.5428,21.6495,131300.0],["2017-08-25",21.5784,22.0587,21.5784,21.694,99500.0],["2017-08-28",21.7207,21.8185,21.4183,21.6139,99500.0],["2017-08-29",21.5606,21.8096,21.5161,21.5873,108000.0],["2017-08-30",21.5873,21.7029,21.2671,21.5428,141200.0],["2017-08-31",21.5873,21.8274,21.5873,21.7829,223200.0],["2017-09-01",21.8007,21.863,21.6051,21.6139,63300.0],["2017-09-05",21.5962,21.7918,21.3916,21.5339,94300.0],["2017-09-06",21.5339,21.6317,21.2582,21.3115,83700.0],["2017-09-07",21.3649,21.4005,20.9024,20.9646,177800.0],["2017-09-08",20.9469,21.2493,20.5911,20.7334,208800.0],["2017-09-11",20.7867,21.0536,20.7867,20.9024,99500.0],["2017-09-12",20.8579,21.4449,20.8579,21.2671,74100.0],["2017-09-13",21.2404,21.5873,21.2404,21.4805,125000.0],["2017-09-14",21.4627,21.7652,21.1514,21.3204,103100.0],["2017-09-15",21.3471,21.5161,21.1692,21.276,316100.0],["2017-09-18",21.3026,21.6584,21.2493,21.525,121500.0],["2017-09-19",21.4805,21.6851,21.445,21.4983,123300.0],["2017-09-20",21.5161,22.0053,21.3827,21.7918,156900.0],["2017-09-21",21.8185,22.2188,21.8007,22.1476,187400.0],["2017-09-22",22.1121,22.3522,22.1121,22.2099,148400.0],["2017-09-25",22.2366,22.5034,22.201,22.4323,198300.0],["2017-09-26",22.4856,22.6902,22.4056,22.5924,87400.0],["2017-09-27",22.7169,22.9304,22.4323,22.8948,111100.0],["2017-09-28",22.877,23.1794,22.708,23.0549,106800.0],["2017-09-29",23.0193,23.0193,22.708,22.7703,60700.0],["2017-10-02",22.788,22.9481,22.7258,22.8859,70900.0],["2017-10-03",22.9837,23.0638,22.7258,23.0638,72400.0],["2017-10-04",23.126,23.2683,23.0104,23.0549,80400.0],["2017-10-05",23.0549,23.1972,22.957,22.9837,154900.0],["2017-10-06",22.9392,23.0816,22.6546,22.708,65100.0],["2017-10-09",22.6546,22.7169,22.4945,22.5657,47600.0],["2017-10-10",22.7258,22.8503,22.5924,22.788,54300.0],["2017-10-11",22.8681,22.8681,22.5301,22.5924,33100.0],["2017-10-12",22.5034,22.6991,22.4767,22.5924,27600.0],["2017-10-13",22.6279,22.6724,22.4856,22.5212,52500.0],["2017-10-16",22.5034,22.6902,22.4589,22.6191,56900.0],["2017-10-17",22.6635,22.6635,22.2277,22.2366,97900.0],["2017-10-18",22.2988,22.4412,22.2099,22.2277,36500.0],["2017-10-19",22.1565,22.3878,22.0765,22.2277,77600.0],["2017-10-20",22.3166,22.37,21.9697,21.9786,123300.0],["2017-10-23",21.9342,22.0053,21.5784,21.7918,126600.0],["2017-10-24",21.8363,22.1032,21.6317,21.7918,219000.0],["2017-10-25",21.6406,21.8185,21.276,21.356,149900.0],["2017-10-26",20.9913,23.046,20.9913,23.0371,285400.0],["2017-10-27",23.0905,23.0905,22.619,22.7525,97000.0],["2017-10-30",22.7791,23.0994,22.4323,22.5924,99300.0],["2017-10-31",22.6457,23.0816,22.5835,23.0371,71600.0],["2017-11-01",23.126,23.126,22.5657,22.8681,91600.0],["2017-11-02",23.0282,23.1794,22.957,23.0727,77100.0],["2017-11-03",23.0727,23.126,22.8236,22.8948,48700.0],["2017-11-06",22.788,22.9837,22.6902,22.8592,57600.0],["2017-11-07",22.9126,22.9659,22.4678,22.5924,92800.0],["2017-11-08",22.5034,22.5568,22.2899,22.37,62000.0],["2017-11-09",22.2633,22.4323,22.1832,22.2633,71000.0],["2017-11-10",22.3302,22.3926,22.1963,22.2053,55100.0],["2017-11-13",22.1696,22.5532,21.893,21.9733,69200.0],["2017-11-14",21.8573,22.0268,21.8217,21.9198,52200.0],["2017-11-15",21.8216,22.1696,21.8216,21.9733,120900.0],["2017-11-16",21.8216,22.1071,21.8216,22.0179,133900.0],["2017-11-17",21.9109,22.3391,21.9019,22.2766,137100.0],["2017-11-20",22.2677,22.3569,22.0625,22.125,61500.0],["2017-11-21",22.1785,22.3837,21.9019,22.3659,95400.0],["2017-11-22",22.464,22.4818,22.2766,22.3123,38800.0],["2017-11-24",22.4015,22.4015,21.9198,22.0714,35700.0],["2017-11-27",22.0714,22.3569,22.0714,22.241,68900.0],["2017-11-28",22.3302,22.5621,22.1963,22.4997,79100.0],["2017-11-29",22.5175,23.0706,22.1339,23.0082,139900.0],["2017-11-30",23.2045,23.2223,22.7316,22.8565,105800.0],["2017-12-01",22.9368,23.0082,22.5621,22.9011,87800.0],["2017-12-04",23.0974,23.2491,22.9368,23.1242,66400.0],["2017-12-05",23.1242,23.365,22.9814,23.3026,78700.0],["2017-12-06",23.2848,23.7041,22.9368,23.6327,100400.0],["2017-12-07",23.6148,23.7933,23.3918,23.6595,82900.0],["2017-12-08",23.6684,23.8914,23.4989,23.7576,535800.0],["2017-12-11",23.7665,23.7844,23.4007,23.4989,80200.0],["2017-12-12",23.5167,23.6416,23.374,23.4899,78500.0],["2017-12-13",23.4364,23.6773,23.3294,23.4632,70700.0],["2017-12-14",23.4543,23.4543,23.0439,23.0528,58300.0],["2017-12-15",23.0706,23.481,23.0706,23.3829,199800.0],["2017-12-18",23.5346,23.6148,23.3204,23.4007,107200.0],["2017-12-19",23.481,23.6416,23.3561,23.4364,125400.0],["2017-12-20",23.5078,23.5078,23.1063,23.2045,75200.0],["2017-12-21",23.3026,23.3026,23.0885,23.1063,91300.0],["2017-12-22",23.258,23.3026,22.7762,22.9725,81200.0],["2017-12-26",22.9904,23.0528,22.8387,22.8833,39900.0],["2017-12-27",22.8298,23.0171,22.8298,22.9101,44900.0],["2017-12-28",22.919,23.3472,22.919,23.2669,61300.0],["2017-12-29",23.3115,23.3115,22.919,22.9368,56900.0],["2018-01-02",22.9457,23.1777,22.8119,23.1599,105300.0],["2018-01-03",23.1599,23.4721,22.8744,23.3829,119400.0],["2018-01-04",23.5524,23.829,23.4364,23.6059,130600.0],["2018-01-05",23.6595,23.7933,23.4364,23.5702,69900.0],["2018-01-08",23.5702,23.9182,23.4453,23.829,110500.0],["2018-01-09",23.9092,23.9092,23.2937,23.3294,76400.0],["2018-01-10",23.2401,23.481,23.2045,23.3918,97900.0],["2018-01-11",23.3918,23.6951,23.3918,23.5613,82900.0],["2018-01-12",23.5613,23.7308,23.4989,23.7308,135000.0],["2018-01-16",23.7843,24.2126,23.7754,23.8468,88900.0],["2018-01-17",23.9628,23.9628,23.3204,23.5881,162300.0],["2018-01-18",23.597,23.6416,23.1688,23.2937,159300.0],["2018-01-19",23.2669,23.6238,22.9368,23.2937,175900.0],["2018-01-22",23.2669,23.5435,23.0082,23.5078,86800.0],["2018-01-23",23.5256,23.7754,23.1509,23.7397,53700.0],["2018-01-24",23.8825,24.2929,23.6951,24.1858,167500.0],["2018-01-25",24.2304,24.3107,23.8468,24.0698,190800.0],["2018-01-26",24.1769,24.6854,23.7487,24.0788,73400.0],["2018-01-29",24.0877,24.0966,23.8736,23.8736,435000.0],["2018-01-30",23.8111,24.0074,23.7843,23.936,125100.0],["2018-01-31",23.9895,24.0877,23.4096,23.7576,316600.0],["2018-02-01",23.6505,23.82,23.2669,23.6148,112600.0],["2018-02-02",23.597,23.7308,23.365,23.4543,81700.0],["2018-02-05",23.4007,23.713,22.7316,22.8387,207800.0],["2018-02-06",22.5443,23.2491,22.4372,23.0706,169000.0],["2018-02-07",22.9814,23.5078,22.7941,23.4186,125300.0],["2018-02-08",23.481,23.481,23.0171,23.0528,84200.0],["2018-02-09",23.2273,23.2273,22.6367,23.0573,107400.0],["2018-02-12",22.9857,23.0573,22.6636,22.8604,75400.0],["2018-02-13",22.7799,23.0841,22.601,22.8336,70900.0],["2018-02-14",22.6457,22.9767,22.6367,22.7531,80800.0],["2018-02-15",22.9231,23.7104,22.9231,23.4867,144400.0],["2018-02-16",23.7015,24.9631,23.6925,24.7304,211200.0],["2018-02-20",24.5962,24.8378,24.4352,24.6857,113400.0],["2018-02-21",24.6678,24.9004,24.4441,24.4709,51300.0],["2018-02-22",24.5067,24.6588,24.2294,24.4441,69300.0],["2018-02-23",24.4888,24.7125,24.3904,24.6141,47300.0],["2018-02-26",24.8736,24.9362,24.6499,24.8825,96300.0],["2018-02-27",24.981,25.0794,24.6141,24.6678,70300.0],["2018-02-28",24.7394,24.802,24.3457,24.3546,61700.0],["2018-03-01",24.292,24.7304,24.2831,24.6588,184300.0],["2018-03-02",24.5246,25.1867,24.5246,24.9183,149200.0],["2018-03-05",24.9183,25.0883,24.6141,24.7752,90400.0],["2018-03-06",24.7573,25.1688,24.5604,25.0973,88700.0],["2018-03-07",24.9809,25.0973,24.8736,25.0257,57100.0],["2018-03-08",25.0704,25.1957,24.9362,25.0525,61800.0],["2018-03-09",25.1599,25.2941,25.0615,25.142,149400.0],["2018-03-12",25.312,25.4283,25.1599,25.312,99600.0],["2018-03-13",25.3567,25.4909,24.9988,25.0615,110100.0],["2018-03-14",25.1241,25.4641,25.0615,25.3478,108300.0],["2018-03-15",25.3209,25.5357,25.1241,25.312,237700.0],["2018-03-16",25.3657,25.5625,25.2404,25.4194,125100.0],["2018-03-19",25.4194,25.6967,25.1957,25.4283,65000.0],["2018-03-20",25.482,25.7415,25.1331,25.2225,47200.0],["2018-03-21",25.2404,25.4731,25.151,25.2136,61500.0],["2018-03-22",25.1509,25.2762,24.8736,24.9004,69600.0],["2018-03-23",24.9004,25.2762,24.5425,24.5515,144000.0],["2018-03-26",24.8199,24.8467,24.4441,24.7125,72800.0],["2018-03-27",24.7036,24.9541,24.4709,24.5962,64900.0],["2018-03-28",24.5694,24.8378,24.3994,24.7394,86300.0],["2018-03-29",24.8288,25.1152,24.6857,24.7483,91100.0],["2018-04-02",24.7036,24.9273,24.2473,24.3994,78300.0],["2018-04-03",24.5425,24.6052,24.1667,24.4709,291900.0],["2018-04-04",24.3188,24.8109,24.2115,24.7304,121600.0],["2018-04-05",24.8288,25.1062,24.632,24.9541,92400.0],["2018-04-06",24.9004,25.2315,24.6409,24.8378,115100.0],["2018-04-09",24.9988,25.1509,24.8378,24.8557,60800.0],["2018-04-10",25.0346,25.1241,24.8378,24.9004,95300.0],["2018-04-11",24.8825,24.9452,24.5873,24.7394,67500.0],["2018-04-12",24.8646,24.8646,24.7036,24.7215,69100.0],["2018-04-13",24.8288,24.9094,24.6767,24.9094,153000.0],["2018-04-16",25.0525,25.2941,24.9899,25.2046,242700.0],["2018-04-17",25.2762,25.4104,25.1957,25.3209,125500.0],["2018-04-18",25.3388,25.5446,25.3388,25.4641,57500.0],["2018-04-19",25.3746,25.5088,25.2941,25.3388,35000.0],["2018-04-20",25.2762,25.5357,25.1957,25.4552,97300.0],["2018-04-23",25.4641,25.473,25.1509,25.2583,77000.0],["2018-04-24",25.3746,25.8846,25.3657,25.5715,123200.0],["2018-04-25",25.3657,25.9115,24.2831,24.6678,308200.0],["2018-04-26",24.6409,24.7394,23.7641,23.8536,277500.0],["2018-04-27",23.8804,24.3188,23.8804,24.0236,173600.0],["2018-04-30",23.952,24.1131,23.1646,23.2899,151500.0],["2018-05-01",23.272,23.5494,22.771,23.5046,164900.0],["2018-05-02",23.4778,23.6478,23.2988,23.5046,118200.0],["2018-05-03",23.3615,23.4778,22.9588,22.9767,712600.0],["2018-05-04",22.9857,23.4331,22.8873,23.3346,199000.0],["2018-05-07",23.3078,23.7015,23.0573,23.3167,58800.0],["2018-05-08",23.281,23.3704,23.0483,23.1646,64000.0],["2018-05-09",23.1378,23.2452,23.0036,23.0215,93100.0],["2018-05-10",23.0036,23.0036,22.6904,22.8873,140900.0],["2018-05-11",22.7841,23.0802,22.7661,23.0623,90800.0],["2018-05-14",23.0623,23.143,22.8559,22.9187,106100.0],["2018-05-15",22.8648,22.9366,22.7033,22.7302,96700.0],["2018-05-16",22.7572,22.9815,22.5956,22.9277,149600.0],["2018-05-17",22.9277,23.0084,22.7392,22.8648,79800.0],["2018-05-18",22.793,23.0353,22.7302,22.9277,124300.0],["2018-05-21",22.9635,23.1161,22.7572,22.9994,108100.0],["2018-05-22",23.0264,23.0264,22.7482,22.7572,179200.0],["2018-05-23",22.7661,22.8289,22.4521,22.5867,76600.0],["2018-05-24",22.5238,22.5597,22.2995,22.4341,121800.0],["2018-05-25",22.4341,22.6764,22.4341,22.5777,83600.0],["2018-05-29",22.4251,22.793,22.3354,22.47,80900.0],["2018-05-30",22.6584,22.9546,22.5149,22.7572,94300.0],["2018-05-31",22.6943,22.7213,22.479,22.5687,82400.0],["2018-06-01",22.6136,22.6136,22.0572,22.0752,89300.0],["2018-06-04",22.1021,22.2277,21.9136,22.1021,101200.0],["2018-06-05",22.0482,22.3803,21.9585,22.2905,97300.0],["2018-06-06",22.3444,22.7482,21.6085,22.6495,267600.0],["2018-06-07",22.7213,22.7661,22.3982,22.6136,81700.0],["2018-06-08",22.6315,22.7572,22.452,22.5687,64700.0],["2018-06-11",22.6046,22.6854,22.461,22.4969,59600.0],["2018-06-12",22.5867,22.5867,22.2546,22.4969,78300.0],["2018-06-13",22.461,22.479,22.1469,22.1559,67000.0],["2018-06-14",22.2457,22.2457,21.8957,22.0393,66200.0],["2018-06-15",22.0123,22.1649,21.9675,22.1111,81800.0],["2018-06-18",22.111,22.2277,22.0303,22.0752,39200.0],["2018-06-19",22.0662,22.1918,21.9136,22.1559,48900.0],["2018-06-20",22.2277,22.3533,22.0572,22.2008,72900.0],["2018-06-21",22.2098,22.2905,22.0303,22.2457,85400.0],["2018-06-22",22.2995,22.3982,21.9585,22.1918,191100.0],["2018-06-25",22.0393,22.2008,21.9047,22.129,76500.0],["2018-06-26",22.0572,22.3264,21.8867,22.2457,55400.0],["2018-06-27",22.2546,22.5328,22.0662,22.47,71400.0],["2018-06-28",22.452,22.479,22.12,22.1649,84900.0],["2018-06-29",22.2008,22.2815,21.9405,22.0303,95300.0],["2018-07-02",21.8239,22.2008,21.8239,22.138,61000.0],["2018-07-03",22.2546,22.4431,22.1649,22.2815,50900.0],["2018-07-05",22.2995,22.3982,22.1559,22.3444,59000.0],["2018-07-06",22.4162,22.461,22.1649,22.2457,51400.0],["2018-07-09",22.3892,22.6405,22.2815,22.3892,92000.0],["2018-07-10",22.3892,22.5238,22.2367,22.2815,107200.0],["2018-07-11",22.2098,22.4969,22.2098,22.2905,81900.0],["2018-07-12",22.3264,22.4162,22.129,22.4072,35000.0],["2018-07-13",22.4072,22.6943,22.3623,22.452,55700.0],["2018-07-16",22.479,22.5508,22.2636,22.3623,49000.0],["2018-07-17",22.3623,22.4341,22.2636,22.3892,58300.0],["2018-07-18",22.3982,22.4341,22.0123,22.2367,48800.0],["2018-07-19",22.2367,22.3085,22.0662,22.2098,49400.0],["2018-07-20",22.1649,22.4251,22.1649,22.1918,78100.0],["2018-07-23",22.1918,22.3982,22.1918,22.3623,49100.0],["2018-07-24",22.3444,22.3892,22.1828,22.2636,43200.0],["2018-07-25",22.2546,22.3803,21.8777,22.0213,44900.0],["2018-07-26",22.0482,22.1918,21.8059,22.1021,65700.0],["2018-07-27",22.1828,22.2546,21.8059,21.8239,50300.0],["2018-07-30",21.7611,22.0752,21.5547,21.6175,72900.0],["2018-07-31",21.6175,22.479,21.6175,22.4251,143700.0],["2018-08-01",21.2137,21.8418,19.8856,21.465,191900.0],["2018-08-02",21.3303,21.6085,20.8996,21.2765,123900.0],["2018-08-03",21.3393,21.4021,20.9445,21.0791,116000.0],["2018-08-06",21.2137,21.8329,21.1688,21.7611,86600.0],["2018-08-07",21.7611,21.9585,21.5547,21.788,73400.0],["2018-08-08",21.6803,21.8059,21.5008,21.5278,89700.0],["2018-08-09",21.5637,21.7072,21.1778,21.2137,65500.0],["2018-08-10",21.0701,21.3393,21.0252,21.1239,28200.0],["2018-08-13",20.9934,21.2095,20.7864,20.9304,108200.0],["2018-08-14",20.8674,21.0204,20.6423,20.7233,72200.0],["2018-08-15",20.6423,20.9484,20.6063,20.8404,77100.0],["2018-08-16",20.9124,21.3085,20.9124,21.1555,84300.0],["2018-08-17",21.1104,21.2815,20.9844,21.0654,58900.0],["2018-08-20",21.0474,21.2545,20.6963,21.2005,79600.0],["2018-08-21",21.4165,21.6686,21.3085,21.5786,77700.0],["2018-08-22",21.5155,21.6866,21.0204,21.0474,120100.0],["2018-08-23",21.0204,21.0474,20.8044,20.9214,97800.0],["2018-08-24",20.9394,21.0294,20.8584,20.9034,83900.0],["2018-08-27",20.8764,21.4165,20.7954,21.2995,141200.0],["2018-08-28",21.2995,21.3175,20.9304,21.0564,50000.0],["2018-08-29",20.9934,21.1555,20.7954,20.8584,42000.0],["2018-08-30",20.8674,20.8674,20.6063,20.6513,113500.0],["2018-08-31",20.5973,20.7684,20.3903,20.4983,77600.0],["2018-09-04",20.4443,20.5253,20.1382,20.1832,61600.0],["2018-09-05",20.1202,20.2372,20.0302,20.1472,95500.0],["2018-09-06",20.2192,20.2192,20.0482,20.1652,87100.0],["2018-09-07",20.1382,20.4983,20.0122,20.3903,103700.0],["2018-09-10",20.4803,20.5253,19.9762,20.1382,89800.0],["2018-09-11",20.0842,20.3723,19.9852,20.3272,108000.0],["2018-09-12",20.2822,20.4173,19.9401,20.1652,102100.0],["2018-09-13",20.1922,20.4083,20.0302,20.0662,63200.0],["2018-09-14",20.0662,20.3092,20.0122,20.1922,59600.0],["2018-09-17",20.1922,20.3182,19.9401,19.9491,54500.0],["2018-09-18",19.9401,20.1832,19.8051,19.8951,142500.0],["2018-09-19",19.8501,19.9311,19.7601,19.8501,147600.0],["2018-09-20",19.9311,20.2462,19.9221,20.2102,70800.0],["2018-09-21",20.2282,20.3002,20.1382,20.1472,335600.0],["2018-09-24",20.1022,20.3092,19.7061,19.7241,104900.0],["2018-09-25",19.7241,19.8771,19.6341,19.6701,107200.0],["2018-09-26",19.7061,19.9221,19.508,19.6161,170700.0],["2018-09-27",19.535,19.6431,19.373,19.382,82200.0],["2018-09-28",19.373,19.535,19.346,19.4,98900.0],["2018-10-01",19.382,19.7061,19.355,19.544,91200.0],["2018-10-02",19.5981,19.6341,19.301,19.319,92200.0],["2018-10-03",19.445,19.445,19.0309,19.0579,75000.0],["2018-10-04",18.9769,18.9859,18.5988,18.7068,85200.0],["2018-10-05",18.7518,18.7518,18.3827,18.6888,75600.0],["2018-10-08",18.6798,18.8058,18.5358,18.7338,57100.0],["2018-10-09",18.6888,18.8599,18.6438,18.6888,45900.0],["2018-10-10",18.6888,18.8419,18.5268,18.5538,97200.0],["2018-10-11",18.5178,18.6708,18.1937,18.2387,124300.0],["2018-10-12",18.4638,18.4728,18.2297,18.4277,140800.0],["2018-10-15",18.3827,18.5178,18.0317,18.3737,84800.0],["2018-10-16",18.4458,18.6438,18.3197,18.6078,69400.0],["2018-10-17",18.5718,18.7158,18.5358,18.5898,85700.0],["2018-10-18",18.5268,18.5268,18.0677,18.2117,81100.0],["2018-10-19",18.1757,18.4187,18.0497,18.0497,53400.0],["2018-10-22",18.0136,18.1037,17.7076,17.8246,65600.0],["2018-10-23",17.6446,17.8696,17.2845,17.5005,110100.0],["2018-10-24",17.4375,17.5995,17.2484,17.2484,74800.0],["2018-10-25",17.3115,17.5635,17.2305,17.3925,90300.0],["2018-10-26",17.2124,17.4195,17.0144,17.2574,101300.0],["2018-10-29",17.3655,17.5725,16.9154,17.0054,68200.0],["2018-10-30",17.0234,17.2124,16.6903,16.9874,254400.0],["2018-10-31",17.2034,17.3655,17.0054,17.1584,175300.0],["2018-11-01",16.9064,16.9064,13.1164,13.4765,822500.0],["2018-11-02",13.5215,13.8816,13.4135,13.8096,305000.0],["2018-11-05",13.7736,14.9709,13.7736,14.1607,263000.0],["2018-11-06",14.1787,14.6108,14.1697,14.5117,133600.0],["2018-11-07",14.4847,14.7188,14.1336,14.5928,205300.0],["2018-11-08",15.0969,15.8081,15.0609,15.313,271700.0],["2018-11-09",15.4621,15.7967,15.3265,15.5526,229800.0],["2018-11-12",15.426,15.5797,15.2542,15.4169,146300.0],["2018-11-13",15.2813,15.6701,15.2813,15.2994,139700.0],["2018-11-14",15.3446,15.3627,14.6483,14.7297,216600.0],["2018-11-15",14.6845,14.9467,14.567,14.9015,115700.0],["2018-11-16",14.8201,15.1095,14.7569,15.0191,93000.0],["2018-11-19",14.9648,15.0372,14.5851,14.5941,128600.0],["2018-11-20",14.4585,14.7569,14.1329,14.1691,171100.0],["2018-11-21",14.2595,15.01,14.2595,14.8382,121700.0],["2018-11-23",14.8202,14.8202,14.5579,14.6031,32300.0],["2018-11-26",14.7659,14.9015,14.5218,14.793,143000.0],["2018-11-27",14.7749,14.7749,14.567,14.6664,83900.0],["2018-11-28",14.6845,14.9196,14.5127,14.9196,147700.0],["2018-11-29",14.8925,15.2542,14.7749,15.1818,174100.0],["2018-11-30",15.1818,15.4169,14.9015,15.4079,177100.0],["2018-12-03",15.4621,15.8057,15.1818,15.5435,236800.0],["2018-12-04",15.643,15.7244,14.8744,14.9287,300000.0],["2018-12-06",14.7388,15.0372,14.4675,14.8834,324900.0],["2018-12-07",14.8834,14.992,14.4494,14.5037,147200.0],["2018-12-10",14.4856,14.7207,14.142,14.567,152200.0],["2018-12-11",14.6122,14.7749,14.3861,14.5218,75500.0],["2018-12-12",14.7297,15.0824,14.5218,14.8382,403600.0],["2018-12-13",14.8292,14.8925,14.1872,14.2595,102200.0],["2018-12-14",14.1601,14.2053,13.9792,13.9883,147300.0],["2018-12-17",13.925,13.925,13.3101,13.3553,181400.0],["2018-12-18",13.4548,13.7351,13.3282,13.4367,169600.0],["2018-12-19",13.4367,13.9521,13.4367,13.4638,121000.0],["2018-12-20",13.4277,13.708,13.3372,13.3463,140800.0],["2018-12-21",13.4548,13.7893,13.292,13.3011,355100.0],["2018-12-24",13.2287,13.3553,13.1112,13.1112,135500.0],["2018-12-26",13.1293,13.717,13.1293,13.6808,237300.0],["2018-12-27",13.5181,13.8798,13.4367,13.8617,200700.0],["2018-12-28",13.8436,14.2686,13.8436,14.1149,158700.0],["2018-12-31",14.142,14.2053,13.8346,14.0154,150100.0],["2019-01-02",13.8526,14.3409,13.8255,14.0968,129600.0],["2019-01-03",14.0244,14.2053,13.8074,13.9159,136500.0],["2019-01-04",14.0425,14.5398,14.0425,14.4133,182700.0],["2019-01-07",14.4133,14.6483,14.2957,14.5851,79600.0],["2019-01-08",14.7207,14.9287,14.6755,14.9106,101500.0],["2019-01-09",14.9196,15.2542,14.9106,14.992,61700.0],["2019-01-10",14.9829,15.2632,14.9196,15.0462,80500.0],["2019-01-11",14.9558,15.3898,14.9196,15.3536,91600.0],["2019-01-14",15.2451,15.435,15.1728,15.2451,97800.0],["2019-01-15",15.209,15.3717,14.992,15.3627,107800.0],["2019-01-16",15.435,15.7244,15.3446,15.3717,133500.0],["2019-01-17",16.077,17.5238,16.0589,17.4153,846900.0],["2019-01-18",17.4786,17.8945,17.2706,17.7498,321400.0],["2019-01-22",17.5418,17.9668,17.0174,17.795,171900.0],["2019-01-23",17.8764,18.003,17.5419,17.777,126400.0],["2019-01-24",17.8131,17.8855,17.6594,17.8583,69400.0],["2019-01-25",18.0482,18.0482,17.5599,17.569,70500.0],["2019-01-28",17.5418,17.8583,17.5418,17.795,83100.0],["2019-01-29",17.8041,17.9397,17.6865,17.8222,82800.0],["2019-01-30",17.9216,17.9487,17.6323,17.7317,137800.0],["2019-01-31",17.6684,17.7769,17.4424,17.5871,95000.0],["2019-02-01",17.7317,17.8674,17.4695,17.8222,74800.0],["2019-02-04",17.7227,17.9397,17.7227,17.8493,83800.0],["2019-02-05",17.8402,17.9759,17.7498,17.8583,55600.0],["2019-02-06",17.8764,17.8945,17.4786,17.5509,76400.0],["2019-02-07",17.4876,17.6142,17.0807,17.4424,94500.0],["2019-02-08",17.3834,17.3834,16.8387,17.0112,79400.0],["2019-02-11",16.9749,17.4106,16.8387,17.1746,164600.0],["2019-02-12",17.1564,17.6466,17.1111,17.5922,126800.0],["2019-02-13",17.7465,17.8554,17.5649,17.6194,45800.0],["2019-02-14",17.5195,17.7011,17.3289,17.3652,89700.0],["2019-02-15",17.4288,17.8282,17.4106,17.7828,146000.0],["2019-02-19",17.7011,17.7919,17.338,17.7465,138100.0],["2019-02-20",17.8463,18.2094,17.7193,18.0823,133400.0],["2019-02-21",17.919,18.8721,17.7283,18.3274,167000.0],["2019-02-22",18.509,19.1353,18.4999,19.0627,434100.0],["2019-02-25",19.1535,19.3714,19.0083,19.217,145900.0],["2019-02-26",19.217,19.5529,19.099,19.208,158600.0],["2019-02-27",19.1898,19.326,18.8812,19.0446,77400.0],["2019-02-28",18.9538,19.1535,18.6905,19.0718,124400.0],["2019-03-01",19.208,19.4531,19.099,19.4531,95300.0],["2019-03-04",19.5348,19.6165,19.3532,19.4167,103900.0],["2019-03-05",19.4349,19.6528,19.3169,19.562,110900.0],["2019-03-06",19.4984,19.4984,18.7541,18.863,94700.0],["2019-03-07",18.8902,18.8902,18.4636,18.6724,95800.0],["2019-03-08",18.5271,19.1535,18.5271,19.0536,138000.0],["2019-03-11",19.0899,19.1535,18.7995,18.9629,74500.0],["2019-03-12",18.8721,18.981,18.4636,18.4908,101800.0],["2019-03-13",18.4273,18.4545,18.1459,18.2457,103600.0],["2019-03-14",18.2821,18.3184,18.0642,18.1096,73600.0],["2019-03-15",18.1096,18.2094,17.8373,17.8736,252800.0],["2019-03-18",17.9371,18.2094,17.9371,18.164,165900.0],["2019-03-19",18.164,18.4545,18.1459,18.2367,79500.0],["2019-03-20",18.2004,18.2004,17.6012,17.6376,127900.0],["2019-03-21",17.6376,17.9371,17.5922,17.7828,98000.0],["2019-03-22",17.7102,17.7283,17.0657,17.0929,131600.0],["2019-03-25",17.102,17.2472,16.8478,17.1655,117000.0],["2019-03-26",17.2382,17.4197,17.1928,17.3743,39700.0],["2019-03-27",17.2835,17.456,17.1383,17.3471,74900.0],["2019-03-28",17.4106,17.5105,17.2835,17.4469,57100.0],["2019-03-29",17.4106,17.5468,17.22,17.4742,86700.0],["2019-04-01",17.4742,17.6285,17.3743,17.4197,48600.0],["2019-04-02",17.4197,17.5195,17.2109,17.3834,79400.0],["2019-04-03",17.2926,17.6013,17.2926,17.3743,98900.0],["2019-04-04",17.4288,17.6557,17.4288,17.6376,73900.0],["2019-04-05",17.6557,17.7919,17.5377,17.5649,40400.0],["2019-04-08",17.4923,17.692,17.2563,17.6648,78300.0],["2019-04-09",17.6376,17.6376,17.1111,17.1383,53800.0],["2019-04-10",17.1111,17.4015,17.0838,17.3652,51200.0],["2019-04-11",17.3561,17.4197,17.1111,17.1201,31700.0],["2019-04-12",17.2472,17.692,17.1292,17.6466,110000.0],["2019-04-15",17.6103,17.6466,17.456,17.5014,45900.0],["2019-04-16",17.574,17.574,17.1837,17.3017,63100.0],["2019-04-17",17.3925,17.5105,17.1474,17.4832,76300.0],["2019-04-18",17.4378,17.6376,17.3289,17.6194,57900.0],["2019-04-22",17.5286,17.5649,16.8115,16.9567,59700.0],["2019-04-23",16.9477,17.2018,16.8932,17.1292,75100.0],["2019-04-24",17.1474,17.5559,17.0566,17.4742,102200.0],["2019-04-25",17.3562,17.3652,17.0566,17.102,129700.0],["2019-04-26",17.1474,17.2291,16.9114,16.9658,63800.0],["2019-04-29",16.9477,17.1201,16.6572,16.757,132400.0],["2019-04-30",16.8115,16.866,15.6677,15.931,286700.0],["2019-05-01",15.9128,16.1035,15.6587,15.7131,198600.0],["2019-05-02",15.2956,16.285,15.0505,16.1307,280100.0],["2019-05-03",16.3122,16.993,16.1942,16.6118,178500.0],["2019-05-06",16.3032,17.0112,16.3032,16.8932,263100.0],["2019-05-07",16.7026,17.0203,16.6572,16.9658,179400.0],["2019-05-08",16.9114,17.3017,16.8297,17.0112,82700.0],["2019-05-09",16.866,17.4832,16.7933,17.4469,89700.0],["2019-05-10",17.3604,17.7704,17.3604,17.7067,72800.0],["2019-05-13",17.4424,17.8525,17.333,17.7067,115600.0],["2019-05-14",17.7249,17.98,17.5791,17.652,102700.0],["2019-05-15",17.4788,18.0074,17.333,17.816,81500.0],["2019-05-16",17.8616,18.1167,17.8525,17.9071,78900.0],["2019-05-17",17.7431,18.1896,17.7431,17.8251,91600.0],["2019-05-20",17.7249,18.1167,17.6975,17.8707,92100.0],["2019-05-21",17.9345,18.5268,17.9345,18.5086,96500.0],["2019-05-22",18.4175,18.7,18.2717,18.4175,73200.0],["2019-05-23",18.2808,18.5724,18.2079,18.3901,71500.0],["2019-05-24",18.4904,18.7911,18.4175,18.7455,68500.0],["2019-05-28",18.7,18.7911,17.8889,17.9071,77500.0],["2019-05-29",17.8707,17.8707,17.415,17.4788,83000.0],["2019-05-30",17.5517,17.5791,17.1325,17.3148,92700.0],["2019-05-31",17.0687,17.1234,16.2303,16.604,197000.0],["2019-06-03",16.5493,16.8227,16.4035,16.7407,193600.0],["2019-06-04",16.8591,17.3604,16.8409,17.2874,69100.0],["2019-06-05",17.3057,17.6155,16.8682,17.1234,78700.0],["2019-06-06",17.1234,17.1781,16.9229,17.0778,86800.0],["2019-06-07",17.1963,17.333,16.8591,17.1325,99000.0],["2019-06-10",17.1234,17.5062,17.1143,17.2237,96000.0],["2019-06-11",17.3148,17.4424,16.8774,16.9594,84200.0],["2019-06-12",16.9229,17.3148,16.8865,17.1508,62300.0],["2019-06-13",17.3421,17.6155,17.251,17.5608,80700.0],["2019-06-14",17.5062,17.9162,17.4515,17.7887,46000.0],["2019-06-17",17.8251,17.9345,17.6155,17.6793,39100.0],["2019-06-18",17.7431,18.0894,17.5882,17.6246,49000.0],["2019-06-19",16.9776,17.7067,16.9685,17.6793,65900.0],["2019-06-20",17.8342,17.8342,17.5608,17.6337,72700.0],["2019-06-21",17.4697,17.57,17.2874,17.415,77600.0],["2019-06-24",17.3421,17.5517,17.0414,17.2966,72400.0],["2019-06-25",17.2419,17.2874,16.932,17.0687,65900.0],["2019-06-26",17.0961,17.1052,16.8682,17.0687,48700.0],["2019-06-27",17.0596,17.2419,16.8683,17.1508,60600.0],["2019-06-28",17.1507,17.3877,17.0778,17.3239,295200.0],["2019-07-01",17.3786,17.5153,16.9229,17.0141,97400.0],["2019-07-02",17.0687,17.1963,16.9047,17.169,42800.0],["2019-07-03",17.1325,17.2874,17.1234,17.2692,11700.0],["2019-07-05",17.1416,17.3604,17.0049,17.333,49700.0],["2019-07-08",17.2874,17.2874,16.7953,16.8227,39700.0],["2019-07-09",16.7862,16.7862,16.5037,16.6131,47000.0],["2019-07-10",16.6587,16.9412,16.5949,16.9229,67700.0],["2019-07-11",16.9138,16.9594,16.6404,16.7498,40300.0],["2019-07-12",16.7316,17.0323,16.7042,16.932,43700.0],["2019-07-15",16.9776,17.0505,16.686,17.0141,47300.0],["2019-07-16",16.9594,17.169,16.8227,16.8591,46000.0],["2019-07-17",16.8045,16.8591,16.522,16.686,52700.0],["2019-07-18",16.604,16.7498,16.4399,16.5857,42900.0],["2019-07-19",16.5311,16.7224,16.4673,16.4855,50000.0],["2019-07-22",16.4855,16.8409,16.4673,16.8045,47500.0],["2019-07-23",16.85,16.8683,16.4035,16.8318,92700.0],["2019-07-24",16.7589,17.1508,16.6769,17.1143,45700.0],["2019-07-25",17.1234,17.4241,17.1052,17.2601,60600.0],["2019-07-26",17.3239,17.5973,17.3239,17.4515,32700.0],["2019-07-29",17.4241,17.7431,17.3148,17.6337,49800.0],["2019-07-30",17.5608,17.8251,17.3786,17.734,61500.0],["2019-07-31",17.734,17.9345,17.3512,17.4241,118000.0],["2019-08-01",18.0985,20.9053,17.9983,20.3585,151400.0],["2019-08-02",20.2492,20.5955,19.7024,19.9758,78800.0],["2019-08-05",19.7024,20.6684,19.7024,20.5044,118500.0],["2019-08-06",20.559,20.9144,20.231,20.3585,124700.0],["2019-08-07",20.2036,20.7048,20.149,20.2765,86800.0],["2019-08-08",20.4132,20.7504,20.2036,20.5955,180800.0],["2019-08-09",20.4812,20.9018,20.472,20.5269,84800.0],["2019-08-12",20.4355,20.6732,20.2617,20.3166,66100.0],["2019-08-13",20.344,20.7006,19.8686,19.9783,77000.0],["2019-08-14",19.832,20.3623,19.8137,20.28,127500.0],["2019-08-15",20.3532,20.6824,20.088,20.1155,83900.0],["2019-08-16",20.1795,20.7006,20.1155,20.5635,81800.0],["2019-08-19",20.6915,20.8744,20.6092,20.7098,44200.0],["2019-08-20",20.6092,20.8012,20.2709,20.2983,42200.0],["2019-08-21",20.2983,20.3166,19.9234,19.96,43000.0],["2019-08-22",20.0423,20.1977,19.6308,19.6674,58300.0],["2019-08-23",19.5668,19.6217,19.0182,19.192,98200.0],["2019-08-26",19.2926,19.7863,19.2834,19.6766,73200.0],["2019-08-27",19.7863,19.8594,19.1188,19.1645,55200.0],["2019-08-28",19.0731,19.4937,19.0731,19.32,64500.0],["2019-08-29",19.512,19.6217,19.256,19.2925,36300.0],["2019-08-30",19.3108,19.5577,19.2103,19.448,101600.0],["2019-09-03",19.384,19.5028,18.8811,19.32,55300.0],["2019-09-04",19.4114,19.448,19.192,19.2743,34900.0],["2019-09-05",19.4297,19.7589,19.2011,19.4846,57500.0],["2019-09-06",19.5669,19.8412,19.3474,19.3748,70000.0],["2019-09-09",19.4114,19.768,19.3474,19.5577,50200.0],["2019-09-10",19.5577,20.4172,19.4297,20.024,102200.0],["2019-09-11",20.088,20.6183,20.088,20.6092,93000.0],["2019-09-12",20.7006,20.8926,20.4446,20.5269,131600.0],["2019-09-13",20.7098,20.9292,20.5543,20.7463,81000.0],["2019-09-16",20.7189,20.7281,20.4903,20.5726,144800.0],["2019-09-17",20.5543,20.8561,20.4812,20.7006,72200.0],["2019-09-18",20.8378,20.9749,20.472,20.4903,147500.0],["2019-09-19",20.4812,20.7555,20.2983,20.3166,67700.0],["2019-09-20",20.3532,20.408,19.8503,19.896,170200.0],["2019-09-23",19.7772,20.0697,19.7406,19.7406,88500.0],["2019-09-24",19.8137,19.9783,19.4388,19.4571,103300.0],["2019-09-25",19.5211,19.8869,19.5211,19.8412,85900.0],["2019-09-26",19.8046,19.9874,19.2834,19.4754,56800.0],["2019-09-27",19.4754,19.576,19.0365,19.1188,48500.0],["2019-09-30",19.0365,19.3108,18.6708,18.6891,70400.0],["2019-10-01",18.9085,19.2468,18.7439,18.8537,112900.0],["2019-10-02",18.7165,19.1645,18.6617,19.128,96700.0],["2019-10-03",19.1188,19.2743,18.7622,18.9725,112300.0],["2019-10-04",18.9085,19.0457,18.6799,18.8445,94800.0],["2019-10-07",18.7805,19.192,18.7439,18.8537,165700.0],["2019-10-08",18.7805,19.4937,18.7531,19.1737,226200.0],["2019-10-09",19.1737,19.6857,18.9268,19.0731,64200.0],["2019-10-10",19.1554,19.64,19.1097,19.4846,109700.0],["2019-10-11",19.6583,19.8777,19.448,19.4754,82600.0],["2019-10-14",19.2834,19.5851,19.2743,19.5029,66000.0],["2019-10-15",19.5577,19.7589,19.5303,19.6491,116300.0],["2019-10-16",19.5851,19.6491,19.2651,19.2743,74400.0],["2019-10-17",19.3931,19.7863,19.2925,19.6491,115200.0],["2019-10-18",19.5577,19.7589,19.5577,19.6309,85700.0],["2019-10-21",19.7589,20.0606,19.7589,19.8229,79900.0],["2019-10-22",19.7772,19.9234,19.5486,19.5577,39100.0],["2019-10-23",19.5669,19.6857,19.5394,19.6217,67100.0],["2019-10-24",19.7497,19.7863,19.5669,19.7497,74300.0],["2019-10-25",19.7406,20.2343,19.6949,20.1155,114900.0],["2019-10-28",20.1337,20.9658,20.1337,20.8286,173400.0],["2019-10-29",20.9384,24.4129,20.6641,24.2848,555000.0],["2019-10-30",24.3214,24.5134,23.4345,23.9191,181000.0],["2019-10-31",23.8917,24.0197,23.3522,23.5534,122700.0],["2019-11-01",23.5534,24.5409,23.4894,24.0471,86900.0],["2019-11-04",23.9557,24.0014,23.2516,23.4345,60100.0],["2019-11-05",23.5991,23.8917,23.3614,23.3979,65300.0],["2019-11-06",23.3065,23.5625,22.831,22.895,80300.0],["2019-11-07",22.918,23.3582,22.6337,23.3123,105800.0],["2019-11-08",23.2756,23.3857,22.7437,22.8079,44600.0],["2019-11-11",22.6153,22.9088,22.221,22.2852,62200.0],["2019-11-12",22.3127,22.7346,22.2577,22.6612,59400.0],["2019-11-13",22.5787,22.6153,22.2577,22.3769,35400.0],["2019-11-14",22.4227,22.6979,22.2668,22.4686,63000.0],["2019-11-15",22.6062,22.6062,22.2026,22.2944,46900.0],["2019-11-18",22.2852,22.3952,22.1384,22.3494,48900.0],["2019-11-19",22.1935,22.331,22.1201,22.1293,107100.0],["2019-11-20",22.0651,22.3127,22.0101,22.1935,125200.0],["2019-11-21",22.2944,22.331,21.9642,22.0009,36000.0],["2019-11-22",22.0651,22.0651,21.7074,21.7166,46800.0],["2019-11-25",21.8817,22.3219,21.7441,22.0467,57100.0],["2019-11-26",22.0284,22.2026,21.8817,22.0559,81700.0],["2019-11-27",22.0559,22.2393,21.7625,21.7808,94700.0],["2019-11-29",21.7166,22.2485,21.7166,22.0559,51700.0],["2019-12-02",22.0834,22.3952,21.9092,22.331,78600.0],["2019-12-03",22.6062,23.5599,22.4961,23.294,218900.0],["2019-12-04",23.5508,24.6604,23.4132,24.2936,220600.0],["2019-12-05",24.4312,24.4495,23.7433,24.1469,135400.0],["2019-12-06",24.3028,24.4954,23.7892,23.8993,227900.0],["2019-12-09",23.9818,24.8897,23.9818,24.7613,152800.0],["2019-12-10",24.8072,25.2474,24.3395,24.8347,117000.0],["2019-12-11",24.9447,25.3574,24.743,25.2015,96200.0],["2019-12-12",25.1373,25.495,25.0731,25.3299,81600.0],["2019-12-13",25.7426,25.9352,25.4124,25.9168,99400.0],["2019-12-16",26.0361,26.1369,25.2199,25.4216,139700.0],["2019-12-17",25.3574,25.3758,24.6788,25.064,251300.0],["2019-12-18",25.2382,25.2382,24.6238,24.9447,84500.0],["2019-12-19",24.9722,24.9722,24.3486,24.5229,82600.0],["2019-12-20",24.4587,24.5687,24.0368,24.1744,172600.0],["2019-12-23",24.1285,24.2019,23.7525,24.046,78200.0],["2019-12-24",24.0552,24.1194,23.9084,24.1102,34800.0],["2019-12-26",24.1285,24.1285,23.5324,23.6425,44100.0],["2019-12-27",23.6516,23.7067,23.4499,23.5508,62500.0],["2019-12-30",23.5691,23.7067,23.1748,23.5966,68300.0],["2019-12-31",23.5599,23.7709,23.404,23.4774,59700.0],["2020-01-02",23.4957,23.4957,22.9271,23.1748,74300.0],["2020-01-03",22.9822,23.3949,22.9271,23.3215,81800.0],["2020-01-06",23.239,23.5966,23.0739,23.5599,77600.0],["2020-01-07",23.5783,23.8809,23.1748,23.2206,94400.0],["2020-01-08",23.1106,23.2206,22.9455,23.1839,66000.0],["2020-01-09",23.1197,23.3673,22.973,23.0005,54700.0],["2020-01-10",22.9822,23.1289,22.652,23.1106,60800.0],["2020-01-13",23.0647,23.1564,22.9271,23.083,39100.0],["2020-01-14",23.0372,23.2573,22.8171,23.2114,47300.0],["2020-01-15",23.1472,23.5049,23.1381,23.4957,38500.0],["2020-01-16",23.5324,23.9451,23.5233,23.6058,105900.0],["2020-01-17",23.8351,23.8351,23.3031,23.5599,84000.0],["2020-01-21",23.3857,23.5049,23.2023,23.3673,187300.0],["2020-01-22",23.404,23.5691,22.8354,22.9455,49300.0],["2020-01-23",22.8721,22.8721,22.1293,22.4228,69400.0],["2020-01-24",22.5695,22.7162,22.221,22.4594,62700.0],["2020-01-27",22.2026,22.6062,22.0467,22.3952,40900.0],["2020-01-28",22.4686,22.5603,22.3127,22.4319,35200.0],["2020-01-29",22.4227,22.4319,22.2118,22.2577,39000.0],["2020-01-30",22.0926,22.2577,21.845,22.1476,103200.0],["2020-01-31",22.0926,22.1109,21.5515,21.7074,86400.0],["2020-02-03",21.8358,22.0651,21.79,21.9092,59000.0],["2020-02-04",22.1293,22.4961,21.9092,22.3402,89500.0],["2020-02-05",22.5328,22.6245,21.8542,22.3494,115700.0],["2020-02-06",22.5145,22.6153,22.2852,22.5145,51500.0],["2020-02-07",22.4455,22.4731,21.8383,21.9947,45500.0],["2020-02-10",21.9395,22.5926,21.9395,22.565,58800.0],["2020-02-11",22.5926,22.9054,22.4731,22.749,77800.0],["2020-02-12",22.7858,22.7858,22.3627,22.4547,52000.0],["2020-02-13",22.5559,22.7766,22.4271,22.7674,38500.0],["2020-02-14",22.8318,22.8318,22.4915,22.5834,63700.0],["2020-02-18",22.5834,22.8318,22.4547,22.4639,44300.0],["2020-02-19",22.5007,23.4206,22.5007,22.9974,153300.0],["2020-02-20",22.5374,22.9974,19.5478,20.4217,359700.0],["2020-02-21",20.1825,20.2561,19.6214,20.1457,182700.0],["2020-02-24",19.7318,19.833,18.7383,18.8855,137500.0],["2020-02-25",18.8579,19.0418,18.5727,18.6831,204500.0],["2020-02-26",18.8395,19.5294,18.6923,19.4098,186800.0],["2020-02-27",19.4006,19.7778,18.9867,19.1614,202700.0],["2020-02-28",18.8579,19.4926,18.8579,19.4558,192700.0],["2020-03-02",19.5478,19.6674,18.4715,18.6739,167300.0],["2020-03-03",18.6095,18.7659,17.7816,17.984,200300.0],["2020-03-04",18.1219,18.7383,17.892,18.6739,182300.0],["2020-03-05",18.7199,19.4282,18.6187,19.2258,161200.0],["2020-03-06",18.8487,19.2626,18.5543,18.9499,153900.0],["2020-03-09",18.4255,18.6923,17.57,17.754,176200.0],["2020-03-10",18.0484,18.3427,16.7697,17.3216,337100.0],["2020-03-11",16.9537,17.0181,15.5646,15.9418,143100.0],["2020-03-12",15.0863,16.1442,14.4148,14.4516,200300.0],["2020-03-13",14.9115,15.7302,14.3596,15.4359,278300.0],["2020-03-16",14.2308,14.7183,12.8877,12.9429,195700.0],["2020-03-17",13.2005,14.8103,12.9521,14.378,189000.0],["2020-03-18",13.918,15.3347,13.7248,14.8747,340300.0],["2020-03-19",15.2887,16.6961,13.7157,13.9548,247400.0],["2020-03-20",14.1112,15.3991,14.1112,14.2216,272800.0],["2020-03-23",14.6539,15.3439,12.9245,12.9705,269200.0],["2020-03-24",13.4305,13.918,12.8142,13.7892,150100.0],["2020-03-25",13.8444,14.4148,13.4121,13.5593,181300.0],["2020-03-26",13.6237,14.1572,12.8969,13.0993,247400.0],["2020-03-27",12.9153,14.4884,12.5106,14.2676,260400.0],["2020-03-30",14.9575,16.4937,14.6815,15.721,380200.0],["2020-03-31",16.3925,16.4201,14.7367,14.8563,237000.0],["2020-04-01",14.6723,15.0679,14.1296,14.4608,189400.0],["2020-04-02",14.1664,14.5987,13.4489,13.7065,170800.0],["2020-04-03",13.7892,13.8996,12.805,12.8417,146600.0],["2020-04-06",13.0809,13.6237,12.6118,13.0901,413100.0],["2020-04-07",13.3477,13.9456,13.2557,13.5501,383400.0],["2020-04-08",13.6881,14.2308,13.4397,13.872,225000.0],["2020-04-09",14.102,14.6079,14.0376,14.4608,164900.0],["2020-04-13",14.4056,14.516,13.8076,13.9732,135400.0],["2020-04-14",14.4424,14.6171,13.7984,14.1664,231100.0],["2020-04-15",13.8628,14.1756,13.0901,13.3293,188300.0],["2020-04-16",13.3937,13.4213,12.4554,12.6946,203200.0],["2020-04-17",12.9429,13.9088,12.9245,13.7616,227200.0],["2020-04-20",13.4949,14.1756,13.2741,13.9916,160800.0],["2020-04-21",13.5317,13.8904,13.1913,13.6605,188400.0],["2020-04-22",13.872,13.872,13.4489,13.6421,113600.0],["2020-04-23",13.7708,14.0008,13.5685,13.7892,93700.0],["2020-04-24",13.9272,13.9456,13.5041,13.5685,87400.0],["2020-04-27",13.5685,14.1756,13.5685,13.8996,364800.0],["2020-04-28",14.2584,14.6723,14.0744,14.6355,145300.0],["2020-04-29",14.8931,15.9602,14.8563,15.8958,279600.0],["2020-04-30",15.4359,15.4818,13.3845,13.8168,653000.0],["2020-05-01",13.5225,13.8628,13.4305,13.6237,153600.0],["2020-05-04",13.4305,13.8352,13.0993,13.5869,187000.0],["2020-05-05",13.8904,14.2032,13.4857,13.5869,190800.0],["2020-05-06",13.7984,14.0928,13.6881,13.8076,201600.0],["2020-05-07",14.056,14.1572,13.734,14.0468,179100.0],["2020-05-08",14.4212,14.7725,14.1439,14.6616,128000.0],["2020-05-11",14.7725,14.8095,14.301,14.6431,170900.0],["2020-05-12",14.6338,14.6801,14.3103,14.3288,165900.0],["2020-05-13",14.1993,14.3288,13.1825,13.3766,491200.0],["2020-05-14",13.0438,13.2379,12.7942,13.1917,194100.0],["2020-05-15",13.164,13.3581,13.0438,13.2934,107100.0],["2020-05-18",13.8203,14.3473,13.6632,14.1624,138400.0],["2020-05-19",14.2363,15.1515,14.1161,14.5969,286800.0],["2020-05-20",16.0482,18.4702,15.9927,17.8139,646800.0],["2020-05-21",17.7492,17.7677,16.9449,17.1945,267000.0],["2020-05-22",17.3147,17.5366,16.8525,17.0928,155600.0],["2020-05-26",17.629,17.8324,17.0374,17.0651,148500.0],["2020-05-27",17.0928,17.7122,16.6029,17.5088,121100.0],["2020-05-28",17.703,17.8601,17.0096,17.1206,119400.0],["2020-05-29",16.8802,17.3609,16.7693,17.3054,178500.0],["2020-06-01",17.4903,17.4996,16.9634,16.9819,178300.0],["2020-06-02",16.9819,17.4811,16.9357,17.2592,199600.0],["2020-06-03",17.6475,18.5719,17.6013,18.4148,213900.0],["2020-06-04",18.3963,18.3963,17.5643,17.8416,140100.0],["2020-06-05",18.119,18.5072,18.0635,18.3038,156500.0],["2020-06-08",18.6459,19.4039,18.4518,19.3115,146700.0],["2020-06-09",18.9602,19.0711,18.1837,18.7106,178100.0],["2020-06-10",18.8493,19.2653,18.119,18.1837,119100.0],["2020-06-11",17.555,17.6382,16.8987,16.9819,202800.0],["2020-06-12",17.6382,17.6567,16.7138,17.3239,163300.0],["2020-06-15",16.9449,17.9526,16.834,17.6752,141200.0],["2020-06-16",18.0265,18.1467,17.3702,17.9895,167000.0],["2020-06-17",17.9803,17.9803,17.3979,17.555,99000.0],["2020-06-18",17.4071,17.8231,17.4071,17.7214,156000.0],["2020-06-19",17.8971,17.9248,17.25,17.6752,213100.0],["2020-06-22",17.8046,17.8046,17.1391,17.5458,203100.0],["2020-06-23",17.7677,17.7677,17.2315,17.2592,91900.0],["2020-06-24",17.0836,17.139,16.7138,16.7415,160700.0],["2020-06-25",16.6953,16.6953,16.3348,16.6583,127300.0],["2020-06-26",16.455,16.5474,16.1129,16.4272,229100.0],["2020-06-29",16.6491,17.0559,16.4642,16.871,140300.0],["2020-06-30",16.7231,17.3147,16.6121,16.7508,181500.0],["2020-07-01",16.7693,16.834,16.2978,16.4735,133300.0],["2020-07-02",16.8063,16.9634,16.2424,16.3256,91400.0],["2020-07-06",16.7785,16.7785,16.2516,16.5659,126800.0],["2020-07-07",16.3348,16.6399,16.1499,16.5012,198400.0],["2020-07-08",16.4735,16.4735,16.0852,16.2701,186400.0],["2020-07-09",16.1684,16.2423,15.4751,15.8171,175700.0],["2020-07-10",15.7894,16.2516,15.7894,16.2424,83000.0],["2020-07-13",16.5289,17.0004,16.4087,16.5012,172900.0],["2020-07-14",16.5844,16.8063,16.4087,16.7138,97000.0],["2020-07-15",16.9542,17.5458,16.9542,17.3147,151700.0],["2020-07-16",17.2407,17.592,17.0743,17.5181,124100.0],["2020-07-17",17.5273,17.6105,17.0651,17.1575,90400.0],["2020-07-20",17.0004,17.0374,16.4457,16.7138,130500.0],["2020-07-21",16.9172,17.3979,16.7231,17.176,113300.0],["2020-07-22",17.0374,17.3979,16.9357,17.3332,99900.0],["2020-07-23",17.4903,18.1282,17.3886,17.9341,390800.0],["2020-07-24",17.9803,18.1467,17.3517,17.4718,67000.0],["2020-07-27",17.5088,17.9988,17.2222,17.9526,100600.0],["2020-07-28",17.8416,18.4517,17.4811,18.1652,144500.0],["2020-07-29",20.2174,22.094,19.8292,21.5394,369500.0],["2020-07-30",21.1881,21.4192,20.5687,21.3545,216100.0],["2020-07-31",21.0494,21.1511,19.5981,20.4393,235800.0],["2020-08-03",20.7259,20.7628,20.1342,20.5687,176200.0],["2020-08-04",20.504,20.9385,20.4393,20.6519,101600.0],["2020-08-05",20.883,20.9847,20.504,20.7536,135500.0],["2020-08-06",20.7998,21.1881,20.7166,20.9477,119500.0],["2020-08-07",20.9366,21.5027,20.9087,21.4099,156600.0],["2020-08-10",21.4099,22.0874,21.4099,21.7811,108400.0],["2020-08-11",21.9946,22.2822,21.6233,21.744,107900.0],["2020-08-12",22.0781,22.0781,21.5027,21.7533,70400.0],["2020-08-13",21.5584,21.7161,21.2428,21.5491,66500.0],["2020-08-14",21.4099,21.5027,21.1779,21.3171,49500.0],["2020-08-17",21.3635,21.3821,21.1222,21.1779,57500.0],["2020-08-18",21.0944,21.0944,20.7046,20.8809,76400.0],["2020-08-19",20.8252,21.7069,20.8252,21.215,91000.0],["2020-08-20",20.9366,21.0201,20.751,20.8345,52800.0],["2020-08-21",20.686,20.7417,20.5839,20.7046,86500.0],["2020-08-24",20.7603,21.2057,20.5839,21.0758,71600.0],["2020-08-25",21.3357,21.4934,20.8624,20.9459,83000.0],["2020-08-26",20.8902,20.8902,20.5283,20.6025,55500.0],["2020-08-27",20.519,20.983,20.519,20.8995,61300.0],["2020-08-28",21.0572,21.0572,20.6025,20.7603,31500.0],["2020-08-31",20.686,20.7139,20.3705,20.5468,94200.0],["2020-09-01",20.4447,20.686,20.3983,20.6675,68800.0],["2020-09-02",20.6675,20.9737,20.5097,20.8716,74100.0],["2020-09-03",20.9273,20.9366,20.3426,20.5004,112800.0],["2020-09-04",20.8159,20.8159,20.2777,20.5561,66100.0],["2020-09-08",20.4447,20.4447,19.8693,19.9714,72200.0],["2020-09-09",20.0086,20.751,20.0086,20.3241,125900.0],["2020-09-10",20.3241,20.5004,19.7394,19.758,157100.0],["2020-09-11",19.8415,19.8415,19.1919,19.6652,170800.0],["2020-09-14",19.9529,20.7231,19.7858,20.5932,165600.0],["2020-09-15",20.8252,21.0201,19.5817,19.6466,79400.0],["2020-09-16",19.6559,20.0642,19.5445,19.8137,92300.0],["2020-09-17",19.6002,19.6745,19.3868,19.5074,67200.0],["2020-09-18",19.6745,20.0364,19.4796,19.9157,179000.0],["2020-09-21",19.5353,19.5353,18.9042,19.3775,130500.0],["2020-09-22",19.5074,19.5074,18.765,18.9135,53400.0],["2020-09-23",18.7835,19.4146,18.7835,19.3125,92200.0],["2020-09-24",19.3589,19.7765,19.2197,19.5352,73700.0],["2020-09-25",19.3589,19.9807,19.3589,19.7765,81800.0],["2020-09-28",20.0086,20.6303,19.9807,20.4076,87000.0],["2020-09-29",20.4911,20.519,20.1756,20.2498,57900.0],["2020-09-30",20.157,20.7881,20.1292,20.7046,69700.0],["2020-10-01",20.686,20.9273,20.3798,20.8902,73400.0],["2020-10-02",20.6953,21.8553,20.6582,21.8089,102500.0],["2020-10-05",21.8739,22.672,21.8739,22.6071,142500.0],["2020-10-06",22.6163,22.7184,21.7904,21.8832,116800.0],["2020-10-07",22.0595,22.5235,21.8275,21.8739,92200.0],["2020-10-08",22.041,22.2544,21.9946,22.0781,84900.0],["2020-10-09",22.1338,22.6163,22.0131,22.273,67100.0],["2020-10-12",22.2637,22.5885,22.0781,22.4122,49000.0],["2020-10-13",22.1894,22.3194,21.8925,22.1245,66800.0],["2020-10-14",22.0502,22.2915,21.679,21.7997,103500.0],["2020-10-15",21.5398,22.273,21.3264,22.1338,110900.0],["2020-10-16",22.0038,22.5607,21.8739,22.3194,77600.0],["2020-10-19",22.4122,22.4307,21.911,22.041,62400.0],["2020-10-20",22.2173,22.3472,21.9389,22.0595,58300.0],["2020-10-21",22.1616,22.3287,22.0502,22.3008,34500.0],["2020-10-22",22.4029,22.8762,22.2266,22.737,46500.0],["2020-10-23",22.7927,23.4052,22.7927,22.969,59500.0],["2020-10-26",22.7277,22.7277,22.0038,22.3101,48400.0],["2020-10-27",22.3194,22.6256,22.041,22.5143,88800.0],["2020-10-28",22.3379,24.2961,21.9018,23.665,304500.0],["2020-10-29",23.9249,24.3425,23.266,23.8506,123000.0],["2020-10-30",23.9063,24.2497,23.6186,23.9527,121300.0],["2020-11-02",24.259,24.556,24.0827,24.3796,87600.0],["2020-11-03",24.6024,25.9202,24.5931,25.7438,108900.0],["2020-11-04",25.3633,25.8366,25.1221,25.3819,69400.0],["2020-11-05",25.5026,26.2264,25.4469,25.781,47100.0],["2020-11-06",25.9766,25.9766,25.1197,25.1942,60400.0],["2020-11-09",25.6413,26.6472,24.9427,24.952,128800.0],["2020-11-10",25.2687,25.7251,24.6912,25.278,60300.0],["2020-11-11",25.2501,25.6599,24.8589,25.2128,49200.0],["2020-11-12",25.1383,25.5015,24.7006,25.3153,68800.0],["2020-11-13",25.4829,26.1722,25.3525,25.9672,60800.0],["2020-11-16",26.5726,27.681,26.3119,27.2153,134300.0],["2020-11-17",27.2898,27.7462,26.7589,26.9359,57200.0],["2020-11-18",26.9452,27.2712,26.6472,26.6472,52200.0],["2020-11-19",26.6192,27.0011,26.3864,26.7496,46300.0],["2020-11-20",26.7124,27.0104,26.1908,26.908,63000.0],["2020-11-23",27.2339,27.3736,26.8428,26.9173,58500.0],["2020-11-24",27.1501,27.4761,26.9638,27.2246,112600.0],["2020-11-25",27.1035,27.2619,26.582,26.8334,70000.0],["2020-11-27",26.7682,26.8055,26.079,26.5074,28800.0],["2020-11-30",26.4423,26.4423,25.2873,25.3432,108500.0],["2020-12-01",25.4736,26.7869,25.4363,25.9579,96000.0],["2020-12-02",25.7996,25.9486,25.3432,25.7903,55600.0],["2020-12-03",25.8368,26.2373,25.7065,25.8275,42700.0],["2020-12-04",25.9952,26.731,25.9672,26.6844,43900.0],["2020-12-07",26.6751,26.8241,26.3491,26.582,58300.0],["2020-12-08",26.3771,27.3643,26.2932,27.2526,114400.0],["2020-12-09",27.4575,28.5099,27.3643,27.8021,177100.0],["2020-12-10",29.7953,29.7953,27.8487,28.6124,262000.0],["2020-12-11",28.5099,28.5938,27.6065,27.6717,107400.0],["2020-12-14",28.0815,28.1933,27.1129,27.4295,100400.0],["2020-12-15",27.7276,27.7276,27.355,27.4761,83000.0],["2020-12-16",27.4854,27.5134,26.8055,27.057,91200.0],["2020-12-17",27.0197,27.7369,26.8055,27.709,135100.0],["2020-12-18",27.7648,28.4634,27.3271,27.9418,232800.0],["2020-12-21",27.7555,28.333,27.2898,28.1281,92500.0],["2020-12-22",28.2492,28.51,27.9325,28.4168,71200.0],["2020-12-23",28.4541,28.9756,28.2957,28.3982,81300.0],["2020-12-24",28.6031,28.8266,28.2026,28.7242,29900.0],["2020-12-28",28.8732,29.4227,28.8639,29.2457,86500.0],["2020-12-29",29.1526,29.5717,28.333,28.6497,80400.0],["2020-12-30",28.9291,29.4972,28.7707,28.8173,46500.0],["2020-12-31",28.8732,29.3761,28.7894,29.1712,53200.0],["2021-01-04",29.3575,29.4507,28.6031,28.8452,77900.0],["2021-01-05",28.8732,29.8232,28.8732,29.6276,94900.0],["2021-01-06",29.8512,31.6674,29.8512,31.1365,157100.0],["2021-01-07",31.6674,32.0679,31.3507,31.6487,117700.0],["2021-01-08",31.7698,31.835,30.9688,31.3228,92400.0],["2021-01-11",30.9688,31.5835,30.736,30.8477,78600.0],["2021-01-12",31.0806,31.4066,30.736,30.9595,82100.0],["2021-01-13",30.8571,31.1178,30.5776,31.062,76100.0],["2021-01-14",31.3134,31.7326,31.1551,31.6115,90700.0],["2021-01-15",31.3786,31.7605,30.8943,31.3134,60100.0],["2021-01-19",31.6487,32.1983,31.4718,31.686,76900.0],["2021-01-20",31.6208,32.2635,31.6208,32.0492,101600.0],["2021-01-21",32.0958,32.6174,32.0399,32.1983,95100.0],["2021-01-22",31.9095,32.4311,31.2669,32.4218,80700.0],["2021-01-25",32.31,32.9806,31.9933,32.9341,136800.0],["2021-01-26",32.9899,33.6419,32.8223,33.5115,100900.0],["2021-01-27",33.0738,33.1855,31.7885,32.3473,124600.0],["2021-01-28",32.4777,32.4777,31.3227,31.36,118600.0],["2021-01-29",31.2855,31.8816,30.7267,30.8477,94000.0],["2021-02-01",31.1178,31.3134,30.8384,30.9968,56100.0],["2021-02-02",31.3507,31.7885,31.0899,31.7791,54700.0],["2021-02-03",31.7884,31.9934,31.4066,31.6487,85300.0],["2021-02-04",31.7419,32.8223,31.686,32.5988,59400.0],["2021-02-05",32.935,32.9444,32.4493,32.7949,49400.0],["2021-02-08",33.0004,33.3927,32.8696,33.3927,57100.0],["2021-02-09",33.3086,33.6075,33.1592,33.4674,74500.0],["2021-02-10",33.6262,33.8131,33.1032,33.6823,117500.0],["2021-02-11",33.8037,34.3828,33.6729,34.1586,160300.0],["2021-02-12",34.1493,34.2801,33.6449,34.168,115100.0],["2021-02-16",34.4202,34.4202,32.7762,32.9724,106200.0],["2021-02-17",32.4213,32.5147,31.4686,32.496,90100.0],["2021-02-18",32.3466,32.907,30.5812,32.0757,331300.0],["2021-02-19",32.4213,32.6174,31.9543,32.1878,96100.0],["2021-02-22",31.8795,32.9164,31.8795,32.412,120400.0],["2021-02-23",32.0757,32.5334,31.5153,31.5713,147800.0],["2021-02-24",31.5713,31.8702,31.3191,31.6273,104600.0],["2021-02-25",31.618,31.7488,30.9455,31.0762,80200.0],["2021-02-26",30.8707,31.3004,30.5532,30.7867,151300.0],["2021-03-01",31.3378,31.9262,31.3378,31.9169,77800.0],["2021-03-02",31.8608,32.1411,31.1696,31.4312,80300.0],["2021-03-03",31.7488,31.9916,31.2444,31.646,71700.0],["2021-03-04",31.4312,31.7207,30.8801,31.0389,107000.0],["2021-03-05",31.3658,31.8702,30.6186,31.8142,114900.0],["2021-03-08",32.6455,33.9438,32.2532,33.6823,129400.0],["2021-03-09",33.9345,33.9345,33.3367,33.4301,114400.0],["2021-03-10",33.5328,34.4108,33.5048,34.3641,102200.0],["2021-03-11",34.2988,34.5042,33.9531,34.1119,120900.0],["2021-03-12",34.3268,34.4295,33.701,33.757,117500.0],["2021-03-15",33.6262,34.0746,32.879,34.0746,114200.0],["2021-03-16",34.0185,34.0933,33.2059,33.6729,72200.0],["2021-03-17",33.8411,34.1119,33.2339,33.8784,66000.0],["2021-03-18",33.7383,34.5229,33.7383,34.3828,91100.0],["2021-03-19",34.3922,35.6998,34.3081,34.3922,391600.0],["2021-03-22",34.5136,34.6817,33.7196,34.14,113000.0],["2021-03-23",33.8504,34.1119,32.9444,33.0471,111400.0],["2021-03-24",33.4301,33.7757,32.2718,32.3652,119000.0],["2021-03-25",32.1224,32.7482,31.4872,32.6361,75700.0],["2021-03-26",32.8043,32.963,32.3839,32.9163,54100.0],["2021-03-29",32.6548,33.2246,32.6081,32.7856,83300.0],["2021-03-30",32.8696,33.3273,32.6455,32.7949,87100.0],["2021-03-31",33.0191,34.0746,32.6735,32.8696,221800.0],["2021-04-01",32.9444,33.9438,32.7856,33.757,111400.0],["2021-04-05",34.168,34.4202,33.813,34.1213,114000.0],["2021-04-06",34.2334,34.4949,33.9532,34.2427,66100.0],["2021-04-07",34.14,34.2614,33.2246,33.4021,83300.0],["2021-04-08",33.3927,33.4301,32.6081,32.9911,116200.0],["2021-04-09",33.0471,33.0845,32.7762,32.8977,52600.0],["2021-04-12",32.8136,33.0097,32.5707,32.907,43200.0],["2021-04-13",32.8043,33.262,32.6548,32.9537,53900.0],["2021-04-14",32.9257,33.9905,32.8136,33.7196,84500.0],["2021-04-15",33.8971,33.8971,32.9257,33.1592,33800.0],["2021-04-16",33.4114,33.5422,32.9257,33.4674,52100.0],["2021-04-19",33.346,33.7383,32.9724,33.4768,75500.0],["2021-04-20",33.6356,33.757,32.907,33.6169,104600.0],["2021-04-21",33.701,34.224,33.4674,33.6543,55000.0],["2021-04-22",34.4669,35.6905,33.9812,35.2048,184800.0],["2021-04-23",35.8119,36.4191,35.2795,35.4196,107400.0],["2021-04-26",35.7559,35.7559,35.074,35.2795,172200.0],["2021-04-27",35.429,35.6625,35.1488,35.2422,85500.0],["2021-04-28",35.2982,35.7746,34.8498,35.7092,63700.0],["2021-04-29",35.8119,35.8119,35.1114,35.3169,53000.0],["2021-04-30",35.1488,35.1488,34.4482,34.7284,76900.0],["2021-05-03",34.7658,35.3823,34.7658,35.2422,51300.0],["2021-05-04",35.1487,35.457,34.8872,35.1487,87900.0],["2021-05-05",36.0174,36.7367,35.8586,36.0735,86800.0],["2021-05-06",36.0735,36.1949,35.5784,35.9894,56200.0],["2021-05-07",36.055,36.7199,35.9988,36.1861,41800.0],["2021-05-10",36.055,36.1673,35.465,35.465,74500.0],["2021-05-11",35.3526,35.3526,34.5004,34.7907,65700.0],["2021-05-12",34.7813,34.9967,34.2288,34.2569,58400.0],["2021-05-13",34.182,34.8469,34.182,34.7626,31000.0],["2021-05-14",35.3713,35.7085,34.9218,35.6335,85700.0],["2021-05-17",35.5118,35.9707,35.2402,35.5212,48700.0],["2021-05-18",35.4837,35.8583,35.0342,35.0623,104100.0],["2021-05-19",34.8094,35.081,34.3786,35.0623,69900.0],["2021-05-20",35.184,35.7834,35.0061,35.5399,62400.0],["2021-05-21",35.7178,35.9894,35.6148,35.8208,55300.0],["2021-05-24",35.9051,36.158,35.7553,35.8208,56400.0],["2021-05-25",35.8021,35.98,34.8563,34.8656,68800.0],["2021-05-26",34.8656,35.3058,34.7439,35.1091,60200.0],["2021-05-27",35.5586,36.1392,35.5212,35.8302,125700.0],["2021-05-28",36.0362,36.0362,35.4931,35.9238,44000.0],["2021-06-01",36.1486,36.645,35.9519,36.3172,65500.0],["2021-06-02",36.5232,36.5232,35.6054,35.6616,47600.0],["2021-06-03",35.4743,35.4743,34.9874,35.3526,69700.0],["2021-06-04",35.3807,35.8115,35.0997,35.6242,71300.0],["2021-06-07",35.6242,36.2048,35.5961,36.0269,52000.0],["2021-06-08",36.1392,36.5419,35.9894,36.261,58900.0],["2021-06-09",37.0664,37.1319,36.1299,36.261,134900.0],["2021-06-10",36.0924,36.1205,35.4181,35.4181,84600.0],["2021-06-11",35.4088,36.3265,35.3713,35.8115,117600.0],["2021-06-14",35.8396,36.2329,35.3058,35.3432,65600.0],["2021-06-15",35.5586,36.1018,35.3432,35.7834,61700.0],["2021-06-16",35.5493,36.0081,35.5493,35.6991,90600.0],["2021-06-17",35.6804,35.9707,35.1559,35.287,68300.0],["2021-06-18",34.8656,34.8843,34.4348,34.6502,139600.0],["2021-06-21",34.9686,35.0997,34.5659,35.0248,77200.0],["2021-06-22",34.8844,35.184,34.491,34.5472,110000.0],["2021-06-23",34.6596,34.6596,34.0602,34.1632,129000.0],["2021-06-24",34.2943,35.0342,34.107,34.9405,57400.0],["2021-06-25",34.7907,35.2309,34.4629,34.4629,345800.0],["2021-06-28",34.3412,34.5659,33.7606,34.5285,114700.0],["2021-06-29",34.5004,34.875,34.3786,34.4442,96500.0],["2021-06-30",34.2756,34.9967,34.2101,34.6221,79700.0],["2021-07-01",34.7158,34.9031,34.182,34.2475,133400.0],["2021-07-02",34.4629,34.4629,33.9479,34.2944,65300.0],["2021-07-06",34.4161,34.4161,33.3766,33.5077,53700.0],["2021-07-07",33.4328,33.5545,32.9552,33.0582,85700.0],["2021-07-08",32.4588,32.9833,31.9999,32.412,76200.0],["2021-07-09",32.7304,32.899,32.4963,32.618,43200.0],["2021-07-12",32.515,33.6575,32.4307,33.4796,114500.0],["2021-07-13",33.1799,33.4515,32.8241,33.0863,48600.0],["2021-07-14",33.3017,33.3017,32.8428,32.9458,104900.0],["2021-07-15",32.6836,33.3391,32.5899,33.002,82900.0],["2021-07-16",33.2736,33.4234,32.7585,32.7585,41000.0],["2021-07-19",32.3184,32.9083,31.9344,32.8522,109400.0],["2021-07-20",33.1237,34.0602,32.9364,33.6201,78400.0],["2021-07-21",33.9572,34.3131,33.5733,33.6669,87100.0],["2021-07-22",33.5639,33.5639,33.1144,33.2455,29600.0],["2021-07-23",33.4609,33.6575,33.002,33.5639,36700.0],["2021-07-26",33.7606,34.2569,33.7606,34.2194,102600.0],["2021-07-27",33.9478,34.2194,33.6107,34.182,46400.0],["2021-07-28",34.5753,34.8188,32.9458,33.9479,121900.0],["2021-07-29",34.3693,35.4556,34.1914,34.7907,116700.0],["2021-07-30",34.5285,35.1185,34.491,34.8188,87700.0],["2021-08-02",35.1091,35.2964,34.3037,34.3974,63000.0],["2021-08-03",34.5191,34.8469,34.079,34.6409,88500.0],["2021-08-04",34.5378,34.9405,34.3224,34.5847,64100.0],["2021-08-05",34.7064,34.8375,34.2569,34.2756,55400.0],["2021-08-06",34.5292,35.055,34.4916,34.7545,69100.0],["2021-08-09",34.7827,35.1865,34.5198,34.9893,54100.0],["2021-08-10",34.9987,35.6748,34.9987,35.6091,76000.0],["2021-08-11",35.7312,36.3979,35.5058,36.3416,66700.0],["2021-08-12",36.5387,37.4496,36.4918,37.074,262500.0],["2021-08-13",37.0458,37.4872,36.3134,36.5012,108100.0],["2021-08-16",36.4636,37.5811,36.4636,37.074,106100.0],["2021-08-17",36.9989,37.2618,36.3885,36.5669,118200.0],["2021-08-18",36.4918,38.3417,36.3509,37.0646,125600.0],["2021-08-19",36.9707,37.1773,36.7078,36.905,102200.0],["2021-08-20",36.8768,37.722,36.6984,37.6656,181300.0],["2021-08-23",37.8065,39.1681,37.7501,38.8113,115000.0],["2021-08-24",38.7831,39.9851,38.7831,39.7879,152900.0],["2021-08-25",39.9381,41.4312,39.9381,40.8866,167400.0],["2021-08-26",40.8866,42.8117,40.8866,42.051,261500.0],["2021-08-27",42.1074,43.0934,42.1074,42.6332,208600.0],["2021-08-30",42.8868,43.037,42.3515,42.5299,230000.0],["2021-08-31",42.4454,43.6662,42.1543,43.4127,179500.0],["2021-09-01",43.3563,44.7743,43.1403,44.3236,211500.0],["2021-09-02",44.7367,45.6476,44.6804,45.2438,206100.0],["2021-09-03",45.4974,45.5631,44.6053,45.2908,139700.0],["2021-09-07",45.103,45.1499,43.469,43.8634,136700.0],["2021-09-08",43.638,44.2672,43.5723,43.7695,126500.0],["2021-09-09",43.7977,44.9245,43.4784,43.4784,174400.0],["2021-09-10",43.5441,43.6099,42.9807,43.2906,109500.0],["2021-09-13",43.2906,43.4127,42.5393,42.8023,148000.0],["2021-09-14",42.7271,42.7553,42.267,42.4173,164700.0],["2021-09-15",42.2764,42.915,42.2764,42.5112,136000.0],["2021-09-16",42.915,43.3657,42.8117,43.1967,171900.0],["2021-09-17",43.3094,43.3845,42.6802,42.9713,281500.0],["2021-09-20",42.2295,43.1591,41.9102,42.1731,216900.0],["2021-09-21",42.2576,42.4924,39.9663,40.0508,256600.0],["2021-09-22",40.248,41.281,39.863,40.7739,180600.0],["2021-09-23",40.9429,41.4782,40.849,41.2247,168400.0],["2021-09-24",41.0932,41.9947,40.849,41.5064,144300.0],["2021-09-27",41.5533,42.5675,41.5533,42.2107,151900.0],["2021-09-28",42.2952,42.5299,41.7036,41.7599,128000.0],["2021-09-29",41.882,42.3233,41.4406,42.051,179700.0],["2021-09-30",42.2388,43.0652,41.7693,41.8726,168800.0],["2021-10-01",42.1731,42.6426,41.5909,42.4079,84500.0],["2021-10-04",42.3985,42.3985,41.7411,41.9196,75200.0],["2021-10-05",41.9477,42.7741,41.1965,42.2764,131900.0],["2021-10-06",41.8163,42.5487,41.4594,42.4173,69500.0],["2021-10-07",42.6238,43.1591,42.5206,42.8868,46300.0],["2021-10-08",42.9431,43.1685,42.6332,42.8774,32100.0],["2021-10-11",42.8774,43.3375,42.6239,42.7929,32200.0],["2021-10-12",42.9901,43.2436,42.4548,42.8398,143900.0],["2021-10-13",43.0183,43.1216,42.4173,42.4924,27900.0],["2021-10-14",42.7835,43.1779,42.1168,42.2107,81000.0],["2021-10-15",42.8305,42.8492,41.4688,41.4688,110500.0],["2021-10-18",41.4594,42.5487,41.3186,42.2764,111100.0],["2021-10-19",42.5206,42.5206,41.3655,41.4594,43200.0],["2021-10-20",41.2716,41.9102,41.1401,41.3092,39600.0],["2021-10-21",41.4594,41.8257,41.3937,41.5439,91100.0],["2021-10-22",41.6942,42.1449,41.234,41.5345,110900.0],["2021-10-25",41.8257,42.2201,40.7363,41.2904,105300.0],["2021-10-26",41.3092,42.0135,41.0744,41.666,79700.0],["2021-10-27",41.2528,41.7505,41.112,41.281,93100.0],["2021-10-28",42.915,47.5821,42.915,47.1595,309000.0],["2021-10-29",47.7699,49.2442,47.4224,48.3145,198500.0],["2021-11-01",48.3709,48.831,46.5679,47.6854,177600.0],["2021-11-02",47.6854,47.6854,45.5256,45.657,152300.0],["2021-11-03",45.4222,46.1171,45.2814,45.3565,83200.0],["2021-11-04",45.441,45.7509,45.0842,45.488,71100.0],["2021-11-05",45.9857,47.0562,45.9293,46.0139,192600.0],["2021-11-08",46.4685,47.6638,46.1767,46.9391,175100.0],["2021-11-09",47.1085,47.805,46.4967,46.5814,197100.0],["2021-11-10",46.459,47.1273,45.659,45.9131,134900.0],["2021-11-11",45.9884,47.6638,45.979,47.0332,89900.0],["2021-11-12",46.7038,47.7485,46.7038,47.4568,86000.0],["2021-11-15",47.485,48.3415,47.2403,47.5038,168500.0],["2021-11-16",47.5697,48.6615,47.3909,48.5392,115700.0],["2021-11-17",48.2945,49.1886,48.2003,48.8121,228600.0],["2021-11-18",48.9345,49.5086,48.3415,48.6992,127200.0],["2021-11-19",48.4545,49.6592,48.4545,48.718,206400.0],["2021-11-22",48.878,50.1863,48.5109,49.5463,210300.0],["2021-11-23",49.8287,51.2687,49.8287,50.9393,237600.0],["2021-11-24",50.8546,51.7864,50.6663,50.6946,175800.0],["2021-11-26",49.791,50.0546,48.8686,49.8381,106400.0],["2021-11-29",50.0075,50.1298,48.0215,48.1439,160300.0],["2021-11-30",48.0027,49.5086,47.8238,48.6992,325400.0],["2021-12-01",49.5745,50.2899,48.9439,49.0098,200100.0],["2021-12-02",49.0192,51.1087,48.9816,50.7134,168100.0],["2021-12-03",50.7887,50.8546,49.6875,50.1298,179700.0],["2021-12-06",50.431,51.5134,49.8663,51.3064,159200.0],["2021-12-07",51.7299,53.2359,51.7205,52.2005,186500.0],["2021-12-08",52.5488,54.4689,52.3511,54.1583,233500.0],["2021-12-09",53.7253,54.9019,52.0782,52.1817,215400.0],["2021-12-10",52.05,53.4806,52.05,52.9253,152000.0],["2021-12-13",52.6618,53.9042,52.1723,52.8594,202200.0],["2021-12-14",52.6994,54.1583,52.257,52.3606,268900.0],["2021-12-15",52.4453,54.7889,52.3323,54.1489,276800.0],["2021-12-16",54.3842,55.2407,54.2054,54.9019,503800.0],["2021-12-17",54.6572,56.5773,54.1771,55.9278,483000.0],["2021-12-20",55.7772,56.0502,52.7088,55.7584,336000.0],["2021-12-21",56.1349,57.3867,55.7584,57.3114,190500.0],["2021-12-22",57.302,59.3821,57.302,59.3727,201500.0],["2021-12-23",59.3915,60.1445,58.7892,58.9774,255200.0],["2021-12-27",59.3821,60.3422,58.4503,60.0504,189400.0],["2021-12-28",60.6151,62.3941,60.361,61.1705,142900.0],["2021-12-29",61.3681,62.4317,61.0199,62.0364,134300.0],["2021-12-30",62.0364,62.4317,60.6246,60.6998,129700.0],["2021-12-31",61.0575,61.5375,60.634,60.6528,204200.0],["2022-01-03",60.841,61.3305,57.462,58.1115,180800.0],["2022-01-04",58.3185,59.288,57.782,57.8856,146400.0],["2022-01-05",57.8573,58.0268,55.3537,55.6454,230900.0],["2022-01-06",55.4572,56.3514,54.7419,55.9749,115900.0],["2022-01-07",55.7207,55.9655,54.3654,54.563,108200.0],["2022-01-10",54.0548,54.1865,53.0759,54.0265,122900.0],["2022-01-11",53.9889,53.9889,53.0288,53.9512,117100.0],["2022-01-12",53.9606,54.9301,53.6406,54.4313,210500.0],["2022-01-13",54.8548,55.0336,53.9795,54.7701,81100.0],["2022-01-14",54.356,54.883,53.9418,54.6854,139300.0],["2022-01-18",54.403,54.403,52.3417,52.4453,122500.0],["2022-01-19",52.7559,52.7559,51.4193,51.4476,204300.0],["2022-01-20",51.5323,51.9747,49.2733,49.3957,214900.0],["2022-01-21",49.3675,49.9134,48.4827,49.0192,210300.0],["2022-01-24",48.285,50.0828,47.325,49.7251,138000.0],["2022-01-25",49.1133,49.4522,47.8615,47.9085,125100.0],["2022-01-26",48.6051,49.2639,46.4685,46.9861,141600.0],["2022-01-27",47.1085,47.8144,45.066,45.3013,144200.0],["2022-01-28",45.5461,45.8943,44.0495,45.8849,149000.0],["2022-01-31",45.6684,47.3626,45.5743,47.3626,134900.0],["2022-02-01",47.3815,47.7956,46.139,46.9014,92400.0],["2022-02-02",47.1838,47.1838,45.7061,46.4496,122000.0],["2022-02-03",45.9226,46.8167,45.7625,46.0167,82500.0],["2022-02-04",45.6327,46.5478,44.51,45.9346,188300.0],["2022-02-07",46.2742,47.7931,46.2742,47.2365,230400.0],["2022-02-08",47.2931,48.2554,47.1988,48.0195,173600.0],["2022-02-09",48.6233,49.4063,48.6139,49.3309,221700.0],["2022-02-10",48.7931,49.3497,48.1422,48.4063,189700.0],["2022-02-11",48.5384,49.0007,47.2459,47.6516,93900.0],["2022-02-14",47.7365,48.7082,47.5478,47.9252,193000.0],["2022-02-15",48.7743,49.1516,48.0573,48.6893,113100.0],["2022-02-16",48.6705,48.9158,47.7177,48.1988,104900.0],["2022-02-17",47.9629,47.9629,46.3214,46.5289,110600.0],["2022-02-18",46.3025,47.1233,45.9157,46.6988,130500.0],["2022-02-22",46.3025,47.6799,46.1988,46.6893,107200.0],["2022-02-23",47.2648,47.4724,46.2742,46.6799,125300.0],["2022-02-24",45.6138,46.8969,44.4063,46.2082,189600.0],["2022-02-25",46.5195,47.5195,44.8402,47.4912,136900.0],["2022-02-28",46.9818,47.661,46.1799,46.4252,122800.0],["2022-03-01",46.6705,47.6327,46.1233,47.0667,166200.0],["2022-03-02",47.2365,48.7743,47.2365,47.9346,117700.0],["2022-03-03",47.9629,48.4724,47.1705,47.7082,89900.0],["2022-03-04",47.1327,48.595,46.7837,48.312,117400.0],["2022-03-07",48.2271,48.9535,47.1988,47.7931,141500.0],["2022-03-08",47.6988,48.9724,47.6516,47.812,154100.0],["2022-03-09",48.3875,49.095,47.3591,47.6327,191300.0],["2022-03-10",47.161,48.9063,47.161,48.7177,107200.0],["2022-03-11",48.9158,49.8969,48.161,48.2648,104700.0],["2022-03-14",48.4063,49.7365,48.2648,49.6328,175300.0],["2022-03-15",49.8969,50.8592,49.5573,50.3403,137400.0],["2022-03-16",50.9347,51.6517,50.5007,51.5573,123000.0],["2022-03-17",51.4064,51.7932,50.9913,51.0667,100200.0],["2022-03-18",51.1233,53.0951,50.963,52.8875,179200.0],["2022-03-21",52.9819,52.9819,51.9158,52.1234,97400.0],["2022-03-22",52.2554,52.7366,51.9064,52.0479,74300.0],["2022-03-23",51.9347,51.9347,50.1328,50.3309,128500.0],["2022-03-24",50.3498,51.5573,49.9535,51.5007,82200.0],["2022-03-25",51.463,51.8309,50.7177,51.7554,83700.0],["2022-03-28",51.9724,52.0762,50.6705,51.1517,74600.0],["2022-03-29",51.6328,51.7366,49.7837,49.9252,123300.0],["2022-03-30",49.7177,50.2743,49.4158,49.8592,283600.0],["2022-03-31",50.0762,51.0384,49.5856,50.312,209300.0],["2022-04-01",50.2648,50.2648,48.2554,49.5196,134200.0],["2022-04-04",49.4346,49.5384,47.9629,49.3686,108500.0],["2022-04-05",49.2931,50.1611,49.0573,49.6422,111900.0],["2022-04-06",49.529,49.8026,48.0384,48.2176,103300.0],["2022-04-07",48.1988,49.0573,47.9724,48.6893,68700.0],["2022-04-08",48.5856,49.5007,48.4818,48.6988,92800.0],["2022-04-11",48.5478,48.7082,47.9535,48.0007,49900.0],["2022-04-12",48.4063,49.1233,48.378,48.6139,61700.0],["2022-04-13",48.5761,49.2554,48.1327,49.0573,76700.0],["2022-04-14",49.3309,49.6422,48.8497,48.9441,74300.0],["2022-04-18",48.8686,49.6705,48.6988,49.2554,53100.0],["2022-04-19",49.1045,50.595,49.1045,50.1328,68700.0],["2022-04-20",50.4158,50.8969,49.7271,49.9913,82300.0],["2022-04-21",50.2648,50.6422,49.0761,49.312,57600.0],["2022-04-22",49.0762,49.1233,46.6139,46.7837,262600.0],["2022-04-25",46.2742,46.9723,45.6138,46.9157,120400.0],["2022-04-26",46.6422,47.5667,45.5761,45.7365,80400.0],["2022-04-27",45.7837,46.3308,45.5855,45.8686,114400.0],["2022-04-28",46.8214,46.8214,41.8496,42.3308,283800.0],["2022-04-29",41.8119,42.0761,39.9722,40.4628,193100.0],["2022-05-02",40.6138,41.5572,38.9817,39.7647,140100.0],["2022-05-03",39.6043,39.6609,38.7458,39.2175,139200.0],["2022-05-04",39.7553,41.1043,39.227,40.8874,139900.0],["2022-05-05",40.3874,40.5194,38.5666,39.1421,85600.0],["2022-05-06",39.0976,39.2868,38.0475,39.0692,112400.0],["2022-05-09",38.4732,38.5962,37.3664,37.9057,171400.0],["2022-05-10",38.057,38.757,37.0353,37.1678,263400.0],["2022-05-11",37.4516,38.5016,36.7988,36.884,212500.0],["2022-05-12",36.9975,37.8394,36.5245,37.357,124400.0],["2022-05-13",37.7448,38.3597,37.357,37.3854,74700.0],["2022-05-16",37.2529,37.8962,37.0543,37.3854,207400.0],["2022-05-17",37.8111,38.6246,37.6881,38.4732,93400.0],["2022-05-18",37.9719,38.057,36.4299,36.5907,91300.0],["2022-05-19",36.288,37.0448,35.7393,36.4204,117900.0],["2022-05-20",36.6191,36.7421,35.3137,36.2596,97700.0],["2022-05-23",36.6475,37.2056,36.061,36.6191,103000.0],["2022-05-24",36.9597,37.007,35.9475,36.7043,89800.0],["2022-05-25",36.3448,37.5935,36.3448,37.0448,114900.0],["2022-05-26",37.4327,38.3786,37.2908,37.8867,75200.0],["2022-05-27",37.9435,38.5584,37.8867,38.2367,93800.0],["2022-05-31",38.0475,38.5678,37.3948,38.1894,216100.0],["2022-06-01",38.5016,38.9935,37.8394,38.6624,84500.0],["2022-06-02",38.7287,39.4949,38.6908,39.353,76600.0],["2022-06-03",39.0787,39.0976,38.2557,38.4449,71400.0],["2022-06-06",38.7192,39.3152,38.0475,39.1354,88000.0],["2022-06-07",38.776,39.6746,38.776,39.6273,70100.0],["2022-06-08",39.4571,39.6179,38.7097,38.88,90900.0],["2022-06-09",38.4638,39.0976,37.9435,38.7097,139300.0],["2022-06-10",38.0854,38.0854,36.988,37.4327,155600.0],["2022-06-13",36.7705,36.7705,35.0866,35.3231,180500.0],["2022-06-14",35.2853,35.9475,35.1434,35.8623,123900.0],["2022-06-15",35.9475,36.7232,35.8718,36.3069,186400.0],["2022-06-16",35.7961,35.7961,33.7622,34.0366,133400.0],["2022-06-17",34.1501,34.3866,33.5447,33.7149,233600.0],["2022-06-21",34.3866,35.7204,34.1879,35.7015,120400.0],["2022-06-22",35.0109,35.588,34.5285,34.888,163100.0],["2022-06-23",34.9163,35.5407,34.5947,35.5312,136900.0],["2022-06-24",35.6069,37.2718,35.6069,37.2718,602800.0],["2022-06-27",37.4705,37.8205,36.5434,37.6597,127200.0],["2022-06-28",37.9056,38.4354,37.1962,37.2151,146100.0],["2022-06-29",37.3002,37.3002,36.6286,36.9029,117100.0],["2022-06-30",36.4394,37.5083,35.7866,37.5083,155000.0],["2022-07-01",37.2908,38.1327,37.2151,38.057,72500.0],["2022-07-05",37.6124,37.8489,36.8461,37.7732,76600.0],["2022-07-06",37.9151,38.0475,37.0826,37.4043,72100.0],["2022-07-07",37.5935,38.1705,37.5935,37.7827,56300.0],["2022-07-08",37.7448,38.0097,37.4421,37.8205,50000.0],["2022-07-11",37.6408,37.934,37.1299,37.2435,47100.0],["2022-07-12",37.1299,37.6124,36.9786,37.0543,66100.0],["2022-07-13",36.8935,37.2151,36.5907,36.9691,70200.0],["2022-07-14",36.4678,37.5462,36.3732,37.1962,60400.0],["2022-07-15",37.8205,38.6624,37.5272,38.2084,65800.0],["2022-07-18",38.6435,38.7949,37.3097,37.461,47800.0],["2022-07-19",37.9624,38.9841,37.9624,38.8895,73100.0],["2022-07-20",38.7665,39.2489,38.4732,39.0219,64900.0],["2022-07-21",38.9462,40.2233,38.6814,40.2233,60600.0],["2022-07-22",40.2801,40.5733,39.7219,40.2422,50200.0],["2022-07-25",40.2328,40.8382,39.8733,40.5922,205700.0],["2022-07-26",40.5922,41.3112,40.4977,41.3112,94100.0],["2022-07-27",41.6801,42.1153,40.8855,41.6707,112900.0],["2022-07-28",36.9029,37.5462,33.3366,34.8501,358500.0],["2022-07-29",34.7934,34.8501,32.8257,34.3204,250100.0],["2022-08-01",33.9987,35.9096,33.6203,35.6637,224600.0],["2022-08-02",35.7961,38.1989,35.4745,36.5718,233700.0],["2022-08-03",36.5624,36.6097,33.8758,34.0555,189700.0],["2022-08-04",34.2068,34.4055,32.3716,32.3905,143900.0],["2022-08-05",32.7825,34.937,32.5737,34.8137,184500.0],["2022-08-08",35.2408,35.7343,33.9215,33.9974,164900.0],["2022-08-09",34.3581,34.5574,33.8266,34.5289,72600.0],["2022-08-10",35.1269,36.9492,35.0794,36.56,108400.0],["2022-08-11",36.7499,37.139,35.9336,36.1045,85700.0],["2022-08-12",36.4461,38.0217,36.3607,37.8224,87000.0],["2022-08-15",38.4393,39.3979,38.1546,38.9423,175100.0],["2022-08-16",38.5152,39.284,38.3539,38.5627,124700.0],["2022-08-17",38.3444,38.8284,37.9932,38.5627,127200.0],["2022-08-18",38.3159,38.762,38.0122,38.3539,69600.0],["2022-08-19",38.1071,38.6101,37.6705,38.1356,118500.0],["2022-08-22",37.623,37.642,36.0,36.3227,105000.0],["2022-08-23",36.2753,37.158,36.2753,36.7973,71600.0],["2022-08-24",36.5505,37.1105,36.1899,36.598,70100.0],["2022-08-25",36.9302,36.9302,36.1709,36.4272,47000.0],["2022-08-26",36.095,36.4082,35.5255,35.6109,87900.0],["2022-08-29",35.2123,35.4021,34.7947,35.1269,64600.0],["2022-08-30",35.2408,35.2408,34.5289,34.5764,113600.0],["2022-08-31",34.7852,34.994,33.2571,33.6083,204800.0],["2022-09-01",33.409,34.3391,33.2856,33.8455,92500.0],["2022-09-02",34.3676,34.472,33.6083,33.8645,70700.0],["2022-09-06",34.1208,34.1208,33.0673,33.4754,74500.0],["2022-09-07",33.5513,33.855,33.0388,33.7981,63700.0],["2022-09-08",33.5988,33.5988,32.8775,33.1242,63500.0],["2022-09-09",33.5134,33.8171,33.0103,33.6462,54600.0],["2022-09-12",33.8266,34.7282,33.5228,34.434,103200.0],["2022-09-13",33.8645,34.1208,33.0293,33.2381,80300.0],["2022-09-14",33.2286,33.2286,32.3554,32.8015,98600.0],["2022-09-15",32.5832,33.1622,32.4503,32.6592,81800.0],["2022-09-16",32.3839,32.4219,31.1216,32.3554,211900.0],["2022-09-19",32.0612,32.5737,31.7005,32.0612,65000.0],["2022-09-20",31.7195,32.0707,30.8463,31.3873,116800.0],["2022-09-21",31.3968,32.2605,30.8748,30.9887,93400.0],["2022-09-22",30.9128,30.9128,29.7833,30.1535,118500.0],["2022-09-23",29.6979,29.6979,28.9006,29.4132,112500.0],["2022-09-26",29.2044,30.144,29.2044,29.622,133800.0],["2022-09-27",29.8213,30.628,29.4321,29.9731,154000.0],["2022-09-28",30.2484,31.4633,30.0681,31.169,122600.0],["2022-09-29",30.7609,30.7609,29.7643,30.4857,89600.0],["2022-09-30",30.4477,31.5487,30.4097,30.5236,124300.0],["2022-10-03",30.9602,32.1846,30.3718,31.8619,107300.0],["2022-10-04",32.0232,32.868,32.0232,32.4219,242900.0],["2022-10-05",32.1276,32.5737,31.7765,31.8809,104600.0],["2022-10-06",31.7765,32.0707,31.4633,31.6151,92500.0],["2022-10-07",31.3209,31.3209,30.0396,30.5901,95900.0],["2022-10-10",30.4287,31.5107,30.4287,31.1121,63800.0],["2022-10-11",31.1975,31.5392,30.2958,30.7419,100900.0],["2022-10-12",30.7704,31.0551,30.125,30.1725,113000.0],["2022-10-13",29.6315,30.4382,29.4227,29.8877,161200.0],["2022-10-14",30.087,30.2009,29.3088,29.3657,108600.0],["2022-10-17",29.8593,30.3718,29.8593,30.0776,110700.0],["2022-10-18",30.5331,31.245,30.3528,30.8463,144600.0],["2022-10-19",30.5331,30.9982,29.6599,29.8687,86500.0],["2022-10-20",29.9637,30.2104,29.1189,29.1949,97000.0],["2022-10-21",29.1759,29.4511,28.4451,29.1284,103000.0],["2022-10-24",29.4227,29.546,28.8532,29.1949,89300.0],["2022-10-25",28.9956,30.125,28.9006,29.8687,61900.0],["2022-10-26",30.0491,31.0077,29.9542,30.4382,143200.0],["2022-10-27",26.86,26.9265,22.1619,22.2094,514100.0],["2022-10-28",22.3802,23.2724,21.5545,23.0636,282500.0],["2022-10-31",23.3103,23.5097,22.3897,23.168,177200.0],["2022-11-01",23.4622,23.4622,22.2094,22.6649,169700.0],["2022-11-02",22.8358,23.8419,22.5605,22.9022,296000.0],["2022-11-03",22.8358,22.9876,22.1239,22.2853,153400.0],["2022-11-04",22.5743,22.9367,21.7064,22.889,182600.0],["2022-11-07",22.8985,23.7092,22.517,23.6615,136900.0],["2022-11-08",23.7092,25.3686,23.7092,24.9299,218900.0],["2022-11-09",24.5961,24.6247,23.2705,23.2991,124700.0],["2022-11-10",24.3291,25.0921,24.1288,24.7583,107200.0],["2022-11-11",24.8059,24.8059,23.9095,24.2242,113900.0],["2022-11-14",24.1765,24.4626,23.6329,23.6806,63700.0],["2022-11-15",24.1002,24.4054,23.7283,24.1193,58800.0],["2022-11-16",24.0811,24.0811,23.404,23.5947,109600.0],["2022-11-17",23.404,23.9858,23.3658,23.6424,53900.0],["2022-11-18",24.043,24.043,22.8032,22.9557,79400.0],["2022-11-21",23.032,23.0893,22.3263,22.7745,85500.0],["2022-11-22",22.8699,23.1846,22.5647,22.8413,54900.0],["2022-11-23",22.9176,23.2323,22.7173,23.0225,48900.0],["2022-11-25",22.9081,23.4994,22.8032,23.0893,51100.0],["2022-11-28",23.0797,23.0893,22.5552,22.8318,84500.0],["2022-11-29",22.9081,23.0511,22.5075,22.5933,74000.0],["2022-11-30",22.6029,24.0334,21.8018,23.9858,145100.0],["2022-12-01",23.9762,24.0334,22.6506,23.6424,169000.0],["2022-12-02",23.6806,24.5484,23.137,23.8522,143900.0],["2022-12-05",23.8522,23.9762,23.156,23.3849,120300.0],["2022-12-06",23.3754,23.4231,23.032,23.3849,102100.0],["2022-12-07",23.3277,24.0239,23.3086,23.8808,137600.0],["2022-12-08",23.8808,24.1002,23.0511,23.3086,88400.0],["2022-12-09",23.2705,24.0716,23.0607,23.3849,67900.0],["2022-12-12",23.3468,23.3468,22.9176,23.0893,77900.0],["2022-12-13",23.9476,25.5498,23.8808,25.1302,275400.0],["2022-12-14",25.073,25.6547,24.4435,24.6724,184800.0],["2022-12-15",24.4531,24.8441,23.8904,24.6247,153600.0],["2022-12-16",24.5866,26.5512,24.5675,26.3319,340700.0],["2022-12-19",26.2365,26.2365,25.2542,25.4163,157900.0],["2022-12-20",25.2637,26.0267,24.9395,25.712,176700.0],["2022-12-21",25.7024,26.3986,25.7024,25.9122,134100.0],["2022-12-22",25.7024,26.0362,25.2065,26.0362,89400.0],["2022-12-23",25.7501,26.4272,25.7501,26.1984,87700.0],["2022-12-27",26.2365,26.2365,25.6071,25.8836,52900.0],["2022-12-28",25.9313,26.4368,25.8455,25.9409,135800.0],["2022-12-29",25.9218,26.4177,25.7597,26.3509,75700.0],["2022-12-30",26.2651,26.5989,26.0839,26.2651,85900.0],["2023-01-03",26.3223,27.2951,26.3223,27.2379,161600.0],["2023-01-04",27.3905,27.9722,27.2379,27.7815,82700.0],["2023-01-05",27.7243,27.8006,27.0376,27.6003,139000.0],["2023-01-06",27.9055,28.8974,27.7338,28.6399,67400.0],["2023-01-09",28.6971,28.9164,27.896,27.915,82500.0],["2023-01-10",27.6575,28.8878,27.6575,28.8306,62800.0],["2023-01-11",28.926,29.3265,28.6685,28.9546,58100.0],["2023-01-12",29.2979,29.2979,28.6685,28.8115,68600.0],["2023-01-13",28.6875,29.0309,28.4205,28.8687,74700.0],["2023-01-17",28.926,29.7938,28.926,29.1453,77600.0],["2023-01-18",29.3361,29.4696,28.6685,28.7161,54000.0],["2023-01-19",28.3823,29.069,28.1439,28.9641,52400.0],["2023-01-20",29.193,29.3456,28.7161,29.1549,63500.0],["2023-01-23",29.2979,29.7843,28.9641,29.2311,68100.0],["2023-01-24",30.2612,30.2612,29.2884,29.4219,98700.0],["2023-01-25",29.2788,29.4219,28.9355,29.4219,47700.0],["2023-01-26",29.5649,30.0704,29.2788,30.0323,48000.0],["2023-01-27",29.956,30.2039,29.7461,29.8415,39800.0],["2023-01-30",29.6985,29.8987,29.2598,29.6603,63400.0],["2023-01-31",29.7748,30.9574,29.7748,30.9192,89300.0],["2023-02-01",30.986,31.3484,30.3756,30.9097,76300.0],["2023-02-02",31.2625,31.5582,30.8715,31.1863,63600.0],["2023-02-03",30.9499,31.6868,30.7202,31.2561,106400.0],["2023-02-06",31.2657,31.5624,30.7872,31.0934,124000.0],["2023-02-07",30.9977,30.9977,30.3469,30.8159,69800.0],["2023-02-08",30.7489,30.7489,29.9259,30.0503,67800.0],["2023-02-09",30.3182,30.4426,29.3325,29.3612,73800.0],["2023-02-10",29.4378,30.3469,29.3038,30.2608,74800.0],["2023-02-13",30.2991,31.1317,30.1938,31.103,82800.0],["2023-02-14",30.9881,31.5624,30.9212,31.3231,78000.0],["2023-02-15",31.3614,32.8448,31.3614,32.816,120900.0],["2023-02-16",32.395,32.7108,32.0217,32.395,92200.0],["2023-02-17",32.5194,32.7586,31.9547,32.0409,90600.0],["2023-02-21",31.6389,32.261,31.1126,31.2848,131300.0],["2023-02-22",31.5241,31.8016,30.6532,31.5911,85600.0],["2023-02-23",31.5911,34.443,31.3901,33.9358,258800.0],["2023-02-24",33.8113,33.8113,32.0026,32.5577,166900.0],["2023-02-27",32.9213,33.2658,32.3471,32.5577,101300.0],["2023-02-28",32.5194,32.8639,32.2897,32.4619,114700.0],["2023-03-01",32.4619,33.0266,31.4954,32.5002,124000.0],["2023-03-02",32.2705,32.6629,32.0313,32.4237,91700.0],["2023-03-03",32.5385,32.6725,32.1844,32.5194,60200.0],["2023-03-06",32.5194,32.5672,31.6485,31.9164,104300.0],["2023-03-07",31.792,32.395,31.6868,32.3184,89900.0],["2023-03-08",32.2897,32.4141,31.1987,31.5815,69500.0],["2023-03-09",31.5432,31.8399,30.9499,31.1604,66300.0],["2023-03-10",30.8924,30.9881,29.8589,30.7393,168000.0],["2023-03-13",30.3661,30.6915,29.6962,30.0503,103400.0],["2023-03-14",30.7967,31.3518,30.2034,30.5192,79600.0],["2023-03-15",29.9546,30.4714,29.6866,30.4522,119200.0],["2023-03-16",30.0407,31.1604,29.6962,30.8255,78600.0],["2023-03-17",30.7489,30.9307,29.9928,30.2895,140200.0],["2023-03-20",30.4714,30.8159,29.9929,30.2225,84700.0],["2023-03-21",30.6149,31.1891,30.4331,30.5575,72600.0],["2023-03-22",30.4809,30.7776,30.0503,30.0981,79100.0],["2023-03-23",30.2608,30.4905,29.0645,29.2942,88200.0],["2023-03-24",29.0933,29.5431,28.6147,29.5239,113100.0],["2023-03-27",29.811,29.9259,29.3325,29.7632,131800.0],["2023-03-28",29.744,30.0503,29.0933,29.3325,241700.0],["2023-03-29",29.61,29.744,28.4425,28.4521,129700.0],["2023-03-30",28.7104,28.9976,28.0788,28.3851,138000.0],["2023-03-31",28.653,29.2272,28.5573,29.2081,130400.0],["2023-04-03",29.1698,29.5622,28.6147,28.8444,104400.0],["2023-04-04",28.9401,28.9401,27.5429,27.8396,84900.0],["2023-04-05",27.8396,28.0405,27.074,27.2175,110500.0],["2023-04-06",27.1984,27.4472,26.7007,27.3611,128100.0],["2023-04-10",27.3419,27.8013,27.2845,27.495,68900.0],["2023-04-11",27.5812,28.0597,27.4185,27.6769,57900.0],["2023-04-12",27.9544,27.9544,27.3898,27.428,54200.0],["2023-04-13",27.495,27.7439,27.3611,27.6673,57900.0],["2023-04-14",27.7056,27.9448,26.9113,26.9687,60900.0],["2023-04-17",27.0357,27.2845,26.873,27.2175,102800.0],["2023-04-18",27.1888,27.7247,27.1888,27.3898,71700.0],["2023-04-19",27.3036,27.3419,26.9495,27.074,48000.0],["2023-04-20",26.9687,27.3611,26.9687,27.2175,41400.0],["2023-04-21",27.2366,27.8013,27.2366,27.6482,89700.0],["2023-04-24",27.6577,27.8013,27.4281,27.5142,32000.0],["2023-04-25",27.3993,27.3993,26.8443,26.9017,40700.0],["2023-04-26",26.8347,27.0165,26.3275,26.4328,42300.0],["2023-04-27",26.5093,27.0931,26.5093,26.9591,50600.0],["2023-04-28",26.9974,27.5333,26.9208,27.4759,58300.0],["2023-05-01",27.562,28.4616,27.562,28.4138,59000.0],["2023-05-02",28.1267,28.1267,27.2462,27.7152,132900.0],["2023-05-03",27.7534,28.098,26.6337,26.8826,138700.0],["2023-05-04",27.9161,27.9161,24.9972,25.5906,187900.0],["2023-05-05",25.8818,26.6314,25.555,26.5161,146900.0],["2023-05-08",26.4296,26.7564,25.9491,25.9875,41000.0],["2023-05-09",25.9683,26.4488,25.8337,26.4296,49200.0],["2023-05-10",26.6987,27.2946,26.3239,27.16,85600.0],["2023-05-11",26.8525,27.16,26.5353,26.9101,46200.0],["2023-05-12",26.9678,27.4772,26.8333,27.0543,62100.0],["2023-05-15",27.1024,27.3042,26.9294,27.0543,94500.0],["2023-05-16",27.0062,27.0062,26.1701,26.1701,100300.0],["2023-05-17",26.2662,26.3623,25.5935,26.1605,103800.0],["2023-05-18",26.1317,26.766,26.1317,26.7371,57000.0],["2023-05-19",26.9486,27.2081,26.2086,26.2374,45900.0],["2023-05-22",26.3623,26.6987,26.2278,26.5641,41100.0],["2023-05-23",26.4873,26.9005,26.3047,26.766,72400.0],["2023-05-24",26.6987,26.6987,26.2662,26.5449,69100.0],["2023-05-25",26.42,26.5642,25.3916,25.4589,44400.0],["2023-05-26",25.5358,25.9683,25.4877,25.7761,49200.0],["2023-05-30",25.7088,25.8818,25.4974,25.507,51300.0],["2023-05-31",25.5166,25.5166,24.8534,25.1418,102600.0],["2023-06-01",25.2379,25.2475,24.4498,24.4978,56500.0],["2023-06-02",24.7862,25.7761,24.7093,25.7472,89700.0],["2023-06-05",25.507,25.5166,24.9399,25.1033,51000.0],["2023-06-06",25.0841,26.3527,25.0841,26.1797,66200.0],["2023-06-07",26.2374,27.333,26.2374,27.2657,83500.0],["2023-06-08",27.2081,27.2081,26.4969,26.7948,54600.0],["2023-06-09",26.766,26.766,26.247,26.3143,39400.0],["2023-06-12",26.3239,26.9486,26.247,26.7852,45000.0],["2023-06-13",26.8333,27.0447,26.1317,26.4008,108200.0],["2023-06-14",26.5065,27.0062,26.1413,26.1989,77300.0],["2023-06-15",26.0452,26.5738,25.7088,26.5738,69700.0],["2023-06-16",26.6699,27.112,26.2758,26.5834,129400.0],["2023-06-20",26.42,26.593,26.1605,26.42,39100.0],["2023-06-21",26.3335,26.4777,26.0836,26.4104,37200.0],["2023-06-22",26.2278,26.3719,25.8914,26.3719,44500.0],["2023-06-23",26.0644,26.4392,25.7184,26.074,192400.0],["2023-06-26",25.9106,26.8044,25.9106,26.3335,89100.0],["2023-06-27",26.3815,26.5834,26.0067,26.2662,81500.0],["2023-06-28",26.2854,27.0447,26.1413,26.9486,99200.0],["2023-06-29",31.9558,34.2047,31.9558,32.4459,582600.0],["2023-06-30",32.1768,32.3114,30.4277,31.2062,226100.0],["2023-07-03",30.8986,31.8981,30.8986,31.8597,77900.0],["2023-07-05",31.8597,32.0423,31.1197,31.2158,124700.0],["2023-07-06",30.7544,31.802,30.6391,31.7636,76300.0],["2023-07-07",31.8597,32.8015,31.8597,32.3498,191100.0],["2023-07-10",32.3594,32.8304,32.1096,32.5997,110600.0],["2023-07-11",32.6862,32.8976,32.5421,32.8592,96300.0],["2023-07-12",33.1091,33.3782,32.196,32.2633,74500.0],["2023-07-13",32.3883,32.6862,32.2441,32.6381,110300.0],["2023-07-14",32.4556,32.888,32.273,32.6958,80300.0],["2023-07-17",32.7246,33.0034,32.2729,32.4171,65900.0],["2023-07-18",32.542,32.8592,32.0615,32.1672,67500.0],["2023-07-19",32.3594,32.3594,31.7155,32.0807,116300.0],["2023-07-20",32.1864,32.7054,31.9846,32.6381,158800.0],["2023-07-21",32.7535,32.9072,32.1672,32.2633,80600.0],["2023-07-24",32.148,32.3883,31.7732,31.9846,47400.0],["2023-07-25",31.7924,32.4652,31.7924,32.3114,48700.0],["2023-07-26",32.2537,32.7823,32.0711,32.1192,27400.0],["2023-07-27",32.2249,32.2249,31.0043,31.2446,175800.0],["2023-07-28",31.4176,31.6963,31.1389,31.1389,64400.0],["2023-07-31",31.408,31.5329,30.9947,31.11,48700.0],["2023-08-01",31.0332,31.2158,30.7544,31.0428,41900.0],["2023-08-02",30.6391,30.889,30.5334,30.6583,77400.0],["2023-08-03",30.6872,30.6872,29.2263,30.1394,126700.0],["2023-08-04",29.6214,30.5859,29.5925,30.0169,45400.0],["2023-08-07",30.0651,30.2966,29.9011,29.959,45800.0],["2023-08-08",29.9011,30.0651,29.6407,29.9976,66900.0],["2023-08-09",30.0169,30.6438,29.9493,30.4316,48900.0],["2023-08-10",30.6052,30.6728,29.631,29.8625,42600.0],["2023-08-11",29.9783,30.2098,29.2645,29.2934,53100.0],["2023-08-14",29.1873,29.3031,28.9366,29.2645,27900.0],["2023-08-15",29.1777,29.4864,28.8883,29.4478,32200.0],["2023-08-16",29.4671,29.66,28.6183,28.8208,75000.0],["2023-08-17",28.8883,29.5635,28.8883,29.4188,50800.0],["2023-08-18",29.2742,29.8722,29.2742,29.3513,71500.0],["2023-08-21",29.3995,29.7468,29.2259,29.2645,61100.0],["2023-08-22",29.4767,29.9879,29.3417,29.5539,43000.0],["2023-08-23",29.4671,30.0651,29.3995,29.8239,35600.0],["2023-08-24",29.6117,29.795,29.3899,29.5635,34300.0],["2023-08-25",29.6214,29.6214,29.0812,29.3224,57700.0],["2023-08-28",29.6793,30.0651,29.5925,29.8915,57700.0],["2023-08-29",29.66,30.6149,29.4767,30.4509,69400.0],["2023-08-30",30.3062,30.7499,30.1712,30.2098,37700.0],["2023-08-31",30.2676,30.4509,29.6793,29.7275,53400.0],["2023-09-01",29.8818,30.3544,29.6503,29.7854,32000.0],["2023-09-05",29.6117,29.6117,28.7919,28.8401,46600.0],["2023-09-06",28.8401,29.1488,28.8401,29.0812,39700.0],["2023-09-07",29.0619,29.0619,28.6183,28.9558,67800.0],["2023-09-08",28.9558,29.197,28.8401,28.9558,24700.0],["2023-09-11",29.1102,29.332,28.8883,29.3224,48300.0],["2023-09-12",29.332,29.8143,29.2549,29.8047,67400.0],["2023-09-13",29.7661,30.2773,29.7082,30.2001,50800.0],["2023-09-14",30.2484,30.8657,30.2484,30.8174,43500.0],["2023-09-15",30.8271,30.9525,30.3834,30.4509,151200.0],["2023-09-18",30.4991,30.557,29.7082,29.8047,88200.0],["2023-09-19",29.7854,30.3255,29.7178,29.9879,102000.0],["2023-09-20",30.0361,30.5859,29.6407,30.2387,68200.0],["2023-09-21",30.0265,30.3062,29.66,29.7564,115700.0],["2023-09-22",29.7371,29.7661,29.0234,29.062,100700.0],["2023-09-25",28.9366,29.2742,28.3964,28.4929,100800.0],["2023-09-26",28.4446,28.9366,28.0878,28.1456,83100.0],["2023-09-27",28.4157,28.8305,27.6826,28.1553,94500.0],["2023-09-28",27.9431,28.107,27.6248,27.6923,87300.0],["2023-09-29",27.837,27.837,27.1618,27.2486,102800.0],["2023-10-02",27.1232,27.8273,26.7856,26.8435,73100.0],["2023-10-03",26.612,26.612,22.9563,23.0914,386000.0],["2023-10-04",23.6026,24.3646,23.4579,24.3067,139500.0],["2023-10-05",24.2392,24.5382,23.7569,23.863,119500.0],["2023-10-06",23.8244,24.7697,23.5158,24.461,115500.0],["2023-10-09",24.2971,24.7118,24.2971,24.5093,66000.0],["2023-10-10",24.7022,25.1748,24.1427,24.2681,85900.0],["2023-10-11",24.4225,25.0976,24.0752,24.9144,106900.0],["2023-10-12",24.8565,24.8565,23.4675,23.9691,85200.0],["2023-10-13",24.1138,24.1524,23.3132,23.5061,118100.0],["2023-10-16",23.7569,23.9209,23.4868,23.6894,115100.0],["2023-10-17",23.7087,24.2392,23.6315,23.8051,92100.0],["2023-10-18",23.6122,23.6122,22.5416,22.7441,104400.0],["2023-10-19",22.7248,22.8599,22.0882,22.1943,140100.0],["2023-10-20",22.2522,22.5705,21.876,21.9918,79200.0],["2023-10-23",21.9821,22.1172,21.442,21.4999,80000.0],["2023-10-24",21.7217,21.7217,21.0079,21.4323,157100.0],["2023-10-25",21.2877,21.4227,20.9308,21.0755,87100.0],["2023-10-26",21.2201,21.2201,20.5835,20.7572,80700.0],["2023-10-27",20.6221,20.7089,20.2556,20.4292,238300.0],["2023-10-30",20.7186,21.143,20.5257,20.6896,115800.0],["2023-10-31",20.5835,20.9404,20.4967,20.8343,100400.0],["2023-11-01",20.6993,20.6993,20.1688,20.4292,106600.0],["2023-11-02",20.8247,22.1461,20.8247,22.1172,126500.0],["2023-11-03",22.4593,23.0894,22.3527,22.5369,102200.0],["2023-11-06",22.314,22.314,21.7227,22.2655,67300.0],["2023-11-07",22.2558,22.6047,21.7905,22.4109,89600.0],["2023-11-08",22.4593,22.5563,21.7808,22.1298,178900.0],["2023-11-09",20.0263,21.3931,17.5061,20.5207,514700.0],["2023-11-10",20.6273,20.6273,19.658,20.3268,235200.0],["2023-11-13",20.2687,20.86,19.4932,19.532,221100.0],["2023-11-14",20.2105,21.587,19.9779,21.3252,310300.0],["2023-11-15",21.4609,21.9359,20.7242,21.0441,169600.0],["2023-11-16",20.9472,21.1992,20.4528,20.7436,170400.0],["2023-11-17",20.9569,21.9456,20.5498,21.8874,172200.0],["2023-11-20",22.0038,22.0425,21.1217,21.3543,166300.0],["2023-11-21",21.1411,21.6548,20.9666,21.4319,80800.0],["2023-11-22",21.5191,21.965,21.3252,21.7324,74100.0],["2023-11-24",21.839,22.1492,21.6354,22.0135,45500.0],["2023-11-27",21.7324,22.0425,21.5676,21.6936,99900.0],["2023-11-28",21.9068,22.0716,21.4222,21.8778,67100.0],["2023-11-29",22.1007,22.3236,21.4512,21.6257,97800.0],["2023-11-30",21.6742,22.1589,21.3737,21.8971,113400.0],["2023-12-01",21.8099,22.5563,21.7614,22.44,101900.0],["2023-12-04",22.44,22.9343,22.44,22.7889,85400.0],["2023-12-05",22.5951,22.7986,22.1879,22.7114,138800.0],["2023-12-06",23.0409,23.3608,22.8083,22.8471,83600.0],["2023-12-07",22.8471,23.8261,22.6047,23.8067,134500.0],["2023-12-08",23.7486,24.5337,23.7486,24.146,83900.0],["2023-12-11",23.9037,24.2429,23.5935,23.9424,98400.0],["2023-12-12",23.7776,23.8746,23.4868,23.6032,62300.0],["2023-12-13",23.4674,24.398,23.07,24.2817,168300.0],["2023-12-14",24.9796,25.5806,24.3786,24.6791,122900.0],["2023-12-15",24.9311,24.9311,24.0684,24.3495,196600.0],["2023-12-18",24.1848,24.524,23.7486,24.3495,92800.0],["2023-12-19",24.4756,24.7567,24.2235,24.5822,138200.0],["2023-12-20",24.6888,24.9311,23.8843,23.8843,227500.0],["2023-12-21",24.0103,24.3592,23.8164,24.3495,142800.0],["2023-12-22",24.3689,24.7082,24.1169,24.4465,114500.0],["2023-12-26",24.3399,24.621,24.2235,24.5725,77000.0],["2023-12-27",24.6016,24.6694,24.398,24.5337,99600.0],["2023-12-28",24.2526,24.6888,24.2429,24.5143,72900.0],["2023-12-29",24.3592,24.7276,24.0878,24.2429,70000.0],["2024-01-02",24.398,24.6597,24.2429,24.3398,59900.0],["2024-01-03",24.2429,24.2429,23.4965,23.6225,110000.0],["2024-01-04",23.7292,23.8067,23.419,23.6225,70800.0],["2024-01-05",23.3996,24.3883,23.2833,23.9424,194500.0],["2024-01-08",24.0781,24.4465,23.6904,23.9424,131100.0],["2024-01-09",23.6225,23.7873,23.4675,23.7389,65800.0],["2024-01-10",23.5353,23.8164,23.4287,23.5353,72800.0],["2024-01-11",23.3705,23.5159,22.7405,23.0022,115700.0],["2024-01-12",23.3608,23.4093,22.9925,23.167,75600.0],["2024-01-16",23.1088,23.2833,22.7308,22.8374,69900.0],["2024-01-17",22.44,22.7405,22.343,22.5369,68800.0],["2024-01-18",22.6629,22.7211,22.2073,22.4884,78400.0],["2024-01-19",22.6144,22.7308,22.1395,22.692,112500.0],["2024-01-22",22.8277,23.8358,22.7792,23.8067,87900.0],["2024-01-23",24.1072,24.2332,23.4287,23.9424,96800.0],["2024-01-24",24.0103,24.146,23.3511,23.4771,65600.0],["2024-01-25",23.9327,24.4756,23.7679,24.398,99400.0],["2024-01-26",24.5531,24.8536,24.3398,24.5337,156400.0],["2024-01-29",24.524,24.6985,24.0394,24.6016,124800.0],["2024-01-30",24.398,24.6985,24.2235,24.4465,60500.0],["2024-01-31",24.398,24.6791,23.7292,23.9521,101900.0],["2024-02-01",23.9812,24.5628,23.7583,24.4465,73700.0],["2024-02-02",24.0697,24.2547,23.8554,24.1476,72200.0],["2024-02-05",24.0112,24.0112,23.4368,23.4562,62600.0],["2024-02-06",23.3491,23.6412,23.1057,23.1933,98200.0],["2024-02-07",23.2128,23.2128,22.3949,22.5117,59300.0],["2024-02-08",22.5117,23.0375,22.356,22.911,81200.0],["2024-02-09",22.9986,23.9333,22.9986,23.7094,85000.0],["2024-02-12",23.9041,24.8291,23.9041,24.6344,73400.0],["2024-02-13",23.7873,24.0794,23.6412,23.6802,104300.0],["2024-02-14",24.1865,24.391,23.8847,24.206,67100.0],["2024-02-15",24.4202,24.9168,24.1768,24.7318,93800.0],["2024-02-16",24.4397,25.0141,24.3715,24.9849,68900.0],["2024-02-20",24.5273,24.9557,24.1865,24.5176,72100.0],["2024-02-21",24.4883,24.7512,24.167,24.4202,75800.0],["2024-02-22",24.9752,26.7473,24.2449,24.907,184000.0],["2024-02-23",24.8973,26.1047,24.8973,25.7055,167600.0],["2024-02-26",25.6276,25.7541,24.4104,24.5954,119000.0],["2024-02-27",24.7512,25.0336,24.391,24.4202,82100.0],["2024-02-28",24.3423,24.6928,23.9723,23.9918,92200.0],["2024-02-29",24.4104,24.5662,24.0989,24.167,80400.0],["2024-03-01",24.0989,24.1183,23.466,23.7678,102500.0],["2024-03-04",23.9041,24.537,23.8457,24.1573,70400.0],["2024-03-05",23.9041,24.1768,23.651,23.8554,72700.0],["2024-03-06",23.9528,24.7707,23.9528,24.6247,80000.0],["2024-03-07",24.7415,25.0239,24.4591,24.9849,104500.0],["2024-03-08",25.1212,25.6568,24.907,25.2186,108000.0],["2024-03-11",24.9947,25.4231,24.907,25.2965,56400.0],["2024-03-12",25.8612,25.8612,25.3257,25.6568,93000.0],["2024-03-13",25.3744,25.8028,25.1894,25.4523,101500.0],["2024-03-14",25.2186,25.501,24.206,24.7026,89600.0],["2024-03-15",24.4689,25.1505,24.4689,24.907,185500.0],["2024-03-18",24.8486,24.8973,24.4883,24.7805,67700.0],["2024-03-19",24.7805,25.3257,24.7805,25.2965,72900.0],["2024-03-20",25.2965,25.8905,25.1018,25.8807,163600.0],["2024-03-21",26.1923,26.3481,26.0073,26.0949,130800.0],["2024-03-22",25.9197,25.9197,25.4523,25.6568,100800.0],["2024-03-25",25.6373,25.9878,25.6276,25.8905,92800.0],["2024-03-26",26.1826,26.3968,25.7931,25.8612,94700.0],["2024-03-27",25.8612,26.5428,25.8612,26.2994,98300.0],["2024-03-28",26.3091,26.572,26.1728,26.3286,77200.0],["2024-04-01",26.3286,26.3286,25.6665,25.8223,95000.0],["2024-04-02",25.5594,25.7639,24.8778,24.907,80300.0],["2024-04-03",24.7707,25.2186,24.7512,25.0823,59000.0],["2024-04-04",25.2965,25.3647,24.2644,24.3326,92800.0],["2024-04-05",24.1962,24.4883,24.0112,24.3326,64500.0],["2024-04-08",24.537,24.9849,24.3812,24.8291,70500.0],["2024-04-09",24.8291,24.8973,24.4494,24.5954,62900.0],["2024-04-10",24.0307,24.0794,23.2712,23.5536,96600.0],["2024-04-11",23.7581,24.0599,23.612,24.0404,80900.0],["2024-04-12",23.8652,24.0112,23.5536,23.6023,49100.0],["2024-04-15",23.797,24.2449,23.3491,23.4368,73700.0],["2024-04-16",23.3394,23.3394,23.0083,23.1154,61400.0],["2024-04-17",23.2225,23.3589,22.6968,22.7065,65300.0],["2024-04-18",22.7357,23.0668,22.5896,22.9499,87300.0],["2024-04-19",22.872,23.651,22.872,23.3686,89900.0],["2024-04-22",23.6412,24.3812,23.4368,24.2741,118000.0],["2024-04-23",24.0989,24.8194,24.0989,24.5176,87600.0],["2024-04-24",24.4007,24.946,24.2449,24.7512,116300.0],["2024-04-25",24.2449,24.2839,23.9041,24.0599,60000.0],["2024-04-26",24.0502,24.4007,23.982,24.2644,155400.0],["2024-04-29",24.391,25.4718,24.391,25.4134,84100.0],["2024-04-30",25.1407,25.4328,24.8291,24.907,135800.0],["2024-05-01",24.9849,25.316,24.7512,25.131,59000.0],["2024-05-02",26.2897,27.4386,24.5078,24.9752,245300.0],["2024-05-03",25.5551,25.9757,24.9292,25.428,127900.0],["2024-05-06",25.7312,25.7312,24.9781,25.1737,92700.0],["2024-05-07",25.2324,25.5454,24.9194,24.9977,99600.0],["2024-05-08",24.8803,25.3204,24.8803,24.9879,417900.0],["2024-05-09",25.1639,25.829,24.9683,25.7312,100300.0],["2024-05-10",25.7214,25.7214,25.2128,25.4476,166500.0],["2024-05-13",25.6236,26.1322,25.5551,25.9561,167200.0],["2024-05-14",26.318,26.6407,25.7116,25.9561,100800.0],["2024-05-15",26.2104,26.2104,25.6138,25.8583,154600.0],["2024-05-16",25.9757,26.1126,25.6725,26.1028,97800.0],["2024-05-17",26.2104,26.895,26.0539,26.4745,138400.0],["2024-05-20",26.4647,26.5918,25.9659,25.9757,54400.0],["2024-05-21",25.9463,26.0344,25.6529,25.9757,64300.0],["2024-05-22",25.6529,26.005,25.5649,25.8192,75300.0],["2024-05-23",25.8192,26.0539,25.6823,25.8974,88100.0],["2024-05-24",25.9463,26.2202,25.7899,26.1322,95700.0],["2024-05-28",26.2984,26.5918,26.005,26.0441,68300.0],["2024-05-29",25.741,26.1126,25.6334,25.6334,138200.0],["2024-05-30",25.6823,26.1615,25.6432,26.0344,79500.0],["2024-05-31",26.093,26.7092,25.9659,26.2984,567100.0],["2024-06-03",26.6212,26.6212,25.7801,25.8583,144500.0],["2024-06-04",26.6407,27.8045,26.406,27.3253,338400.0],["2024-06-05",27.4036,28.1664,27.1786,28.0001,274600.0],["2024-06-06",27.7556,28.4402,27.7556,28.1762,101200.0],["2024-06-07",27.8143,28.1077,27.7067,27.7165,102900.0],["2024-06-10",27.3938,27.8632,27.1591,27.7752,123500.0],["2024-06-11",27.5796,27.6285,27.2373,27.296,80800.0],["2024-06-12",28.3033,28.8999,28.0686,28.362,232400.0],["2024-06-13",28.2838,28.8706,27.8045,28.4891,166600.0],["2024-06-14",27.9708,28.4598,27.3938,27.5014,102900.0],["2024-06-17",27.2666,27.5698,26.9146,26.9341,77800.0],["2024-06-18",27.0515,27.1199,26.5723,26.7287,77600.0],["2024-06-20",26.6798,26.8559,26.2593,26.3278,57600.0],["2024-06-21",26.3473,27.2666,26.3375,26.6798,178800.0],["2024-06-24",26.7581,27.3547,26.6016,26.7679,90100.0],["2024-06-25",26.7679,26.7679,26.2984,26.4842,81500.0],["2024-06-26",26.3082,26.9048,26.2104,26.3082,135900.0],["2024-06-27",26.494,26.494,25.8681,26.3375,152100.0],["2024-06-28",26.5723,26.7874,25.8779,26.2495,351300.0],["2024-07-01",26.4451,26.4451,25.7312,25.9268,67600.0],["2024-07-02",26.005,26.7972,25.9268,26.7874,147700.0],["2024-07-03",27.1004,27.1004,26.2789,26.582,60200.0],["2024-07-05",26.5038,26.6212,25.4867,25.604,92600.0],["2024-07-08",25.7899,26.093,25.6138,25.7312,68100.0],["2024-07-09",25.604,25.8192,25.3106,25.4476,49700.0],["2024-07-10",25.5845,25.7018,25.2715,25.7018,34200.0],["2024-07-11",26.2691,27.0515,26.1419,26.8461,114100.0],["2024-07-12",27.2275,27.5209,26.9537,27.0515,118600.0],["2024-07-15",27.2569,27.6872,27.1493,27.5796,102800.0],["2024-07-16",27.9512,28.5087,27.7067,28.186,123900.0],["2024-07-17",28.1566,28.5674,27.873,28.4305,123100.0],["2024-07-18",28.2544,29.2911,28.2544,28.6945,102300.0],["2024-07-19",28.6945,29.428,28.6945,29.3596,185000.0],["2024-07-22",29.3498,29.9268,28.9977,29.7214,137300.0],["2024-07-23",29.6725,30.2104,29.4965,29.8779,84900.0],["2024-07-24",29.8486,30.4549,29.6138,29.7116,64700.0],["2024-07-25",29.7312,30.5332,29.7312,30.2398,113300.0],["2024-07-26",30.7581,30.983,30.4647,30.895,108000.0],["2024-07-29",31.0319,31.472,30.5723,31.0808,85200.0],["2024-07-30",31.2764,31.7361,30.8461,31.2764,324100.0],["2024-07-31",31.0319,31.8437,30.8363,31.3547,134100.0],["2024-08-01",33.3009,34.23,31.208,31.6774,271100.0],["2024-08-02",31.6774,31.6774,30.0931,30.4158,160100.0],["2024-08-05",29.4568,29.4568,28.3182,28.6028,153800.0],["2024-08-06",28.6028,29.2016,28.4654,28.8581,110800.0],["2024-08-07",29.2212,29.2409,28.2593,28.3575,81300.0],["2024-08-08",29.2507,29.5157,28.6716,29.447,79000.0],["2024-08-09",29.3292,29.4961,28.9857,29.4568,203100.0],["2024-08-12",29.5452,29.6335,29.2016,29.4372,93400.0],["2024-08-13",29.6139,29.9378,29.0151,29.7807,154400.0],["2024-08-14",29.7022,29.7611,29.3292,29.6433,95700.0],["2024-08-15",30.2322,30.6838,29.9378,30.566,105000.0],["2024-08-16",30.674,31.1647,30.674,30.8506,132300.0],["2024-08-19",30.6838,30.8997,30.4482,30.723,80500.0],["2024-08-20",30.6641,30.7623,30.4678,30.7525,73600.0],["2024-08-21",30.939,30.9488,30.5562,30.8605,52000.0],["2024-08-22",30.8801,31.0568,30.6936,30.7721,76200.0],["2024-08-23",30.9488,31.7635,30.8899,31.7046,87900.0],["2024-08-26",32.0481,32.2739,31.6359,31.9205,129400.0],["2024-08-27",31.7929,32.2543,31.7439,32.058,69600.0],["2024-08-28",31.9304,32.4604,31.9304,32.2739,96500.0],["2024-08-29",32.48,32.4898,31.9991,32.2837,89600.0],["2024-08-30",32.3917,32.6764,32.1659,32.5389,173200.0],["2024-09-03",32.2641,32.5684,31.9598,32.2052,91600.0],["2024-09-04",32.2641,32.48,32.0678,32.4015,92700.0],["2024-09-05",32.4015,32.7647,32.2445,32.4113,88800.0],["2024-09-06",32.4211,32.4211,31.5574,31.734,104200.0],["2024-09-09",31.5966,32.0776,31.5279,31.6064,78000.0],["2024-09-10",31.7537,31.8322,31.4003,31.734,80200.0],["2024-09-11",31.4788,31.5966,31.096,31.5083,69700.0],["2024-09-12",31.6948,31.8715,31.4788,31.7831,70300.0],["2024-09-13",32.0972,32.48,31.95,32.4113,114300.0],["2024-09-16",32.5291,32.7745,32.2837,32.2935,113400.0],["2024-09-17",32.6175,32.9905,32.215,32.5487,130900.0],["2024-09-18",32.5586,33.0199,32.0874,32.2445,85700.0],["2024-09-19",32.9021,32.9708,32.2837,32.7647,101500.0],["2024-09-20",32.6076,32.7352,32.2445,32.323,269100.0],["2024-09-23",32.4015,32.5586,31.95,32.3426,78600.0],["2024-09-24",32.2837,32.5684,32.1365,32.4702,66200.0],["2024-09-25",32.48,32.48,32.0874,32.1758,69000.0],["2024-09-26",32.5782,32.7451,32.2346,32.3034,68200.0],["2024-09-27",32.4015,32.6175,32.0482,32.215,55000.0],["2024-09-30",32.1757,32.3132,31.8224,32.2248,76200.0],["2024-10-01",32.0089,32.2739,31.7635,32.1463,71200.0],["2024-10-02",32.058,32.1169,31.7929,31.8322,50200.0],["2024-10-03",31.577,31.6457,31.0666,31.1255,54800.0],["2024-10-04",31.5279,31.5377,31.0175,31.3316,48800.0],["2024-10-07",31.1451,31.2531,30.5365,30.6249,70600.0],["2024-10-08",30.8212,30.8212,30.0654,30.1145,133300.0],["2024-10-09",30.2421,30.458,29.7905,29.7905,71100.0],["2024-10-10",29.5942,30.2911,29.5942,30.1046,66700.0],["2024-10-11",30.0948,30.5365,29.8887,30.2715,38700.0],["2024-10-14",30.2421,30.4187,30.0359,30.2911,29000.0],["2024-10-15",30.3304,30.6838,30.2322,30.4384,52300.0],["2024-10-16",30.7525,31.0273,30.5758,30.8801,74500.0],["2024-10-17",30.939,31.7635,30.9193,31.7537,83000.0],["2024-10-18",31.8028,32.1365,31.469,31.7537,75400.0],["2024-10-21",31.6653,31.8028,31.2727,31.4985,52700.0],["2024-10-22",31.2825,31.4592,31.1549,31.4101,128800.0],["2024-10-23",31.3218,31.7439,31.1647,31.6948,67300.0],["2024-10-24",31.734,31.8028,31.1255,31.5181,89200.0],["2024-10-25",31.6653,31.8715,31.3414,31.4985,49200.0],["2024-10-28",31.5476,32.2935,31.5476,32.0383,52600.0],["2024-10-29",31.734,32.1757,31.734,31.9893,35500.0],["2024-10-30",31.9794,32.3917,31.7144,32.058,60600.0],["2024-10-31",33.3733,37.6235,33.3733,36.7008,365700.0],["2024-11-01",36.7891,37.0051,35.5033,36.21,154300.0],["2024-11-04",36.3114,37.6012,36.2917,36.9612,114200.0],["2024-11-05",36.7052,37.5027,36.7052,37.3846,105000.0],["2024-11-06",38.6449,39.3538,38.1624,39.2061,190000.0],["2024-11-07",39.147,39.1568,38.4972,38.7335,69400.0],["2024-11-08",38.7827,39.0682,38.507,38.7827,78900.0],["2024-11-11",39.1864,39.846,38.9698,39.3242,102600.0],["2024-11-12",39.4227,39.659,38.5759,38.891,65100.0],["2024-11-13",39.019,39.019,37.9064,37.9753,53400.0],["2024-11-14",38.192,38.192,37.424,37.5618,60100.0],["2024-11-15",37.8867,37.9261,36.656,37.5126,93500.0],["2024-11-18",37.5126,38.3298,37.2172,38.251,100300.0],["2024-11-19",38.2313,38.5464,37.8867,38.2018,70100.0],["2024-11-20",38.2215,38.2215,37.4437,37.6603,56900.0],["2024-11-21",37.867,38.7335,37.424,38.3593,67400.0],["2024-11-22",38.635,38.9993,38.3495,38.6055,52900.0],["2024-11-25",38.7138,40.2005,38.7138,40.0233,156700.0],["2024-11-26",39.8756,39.9937,39.1568,39.3833,58900.0],["2024-11-27",39.3833,39.9642,39.3735,39.7673,97900.0],["2024-11-29",40.2005,40.2596,39.4818,39.9248,51400.0],["2024-12-02",40.0725,40.2793,39.275,39.8461,59700.0],["2024-12-03",39.5802,40.1808,39.3144,39.7968,73000.0],["2024-12-04",39.6098,40.0824,39.4621,39.9248,47100.0],["2024-12-05",40.0331,40.0331,39.1372,39.1962,72400.0],["2024-12-06",39.5605,39.5605,38.6744,39.1372,53300.0],["2024-12-09",39.2848,39.6491,38.2707,39.2651,175400.0],["2024-12-10",39.2848,39.6196,38.5759,39.1273,63400.0],["2024-12-11",39.4424,39.7181,39.0092,39.3439,81700.0],["2024-12-12",39.3735,39.6393,39.0781,39.147,38100.0],["2024-12-13",39.0682,39.9445,38.8122,39.8756,102300.0],["2024-12-16",39.9937,41.4805,39.9937,40.1808,161200.0],["2024-12-17",40.102,40.7913,39.9741,40.4467,91000.0],["2024-12-18",40.5057,40.6534,39.0584,39.4424,131400.0],["2024-12-19",39.7476,39.7476,38.7236,39.5999,136300.0],["2024-12-20",39.1273,40.3777,38.8812,39.8559,259300.0],["2024-12-23",39.5113,39.7279,38.6547,39.4719,77600.0],["2024-12-24",39.5605,39.7181,39.1273,39.6984,26100.0],["2024-12-26",39.5901,40.0134,39.3045,39.8264,58000.0],["2024-12-27",39.5802,40.3679,38.9599,39.275,64700.0],["2024-12-30",39.0879,39.3636,38.5759,39.0387,46400.0],["2024-12-31",39.2848,39.6984,39.0978,39.2356,65900.0],["2025-01-02",39.2356,39.4818,37.7981,38.4184,80300.0],["2025-01-03",38.5267,38.5858,38.0049,38.5562,53700.0],["2025-01-06",38.5562,38.7827,38.3298,38.6941,63400.0],["2025-01-07",38.635,38.9402,37.7292,38.3199,167100.0],["2025-01-08",38.2215,38.9205,37.8473,38.7433,89300.0],["2025-01-10",38.3101,38.7236,37.6898,38.0344,108400.0],["2025-01-13",37.6701,38.6153,37.5815,38.5759,61600.0],["2025-01-14",38.9599,39.4522,38.6449,39.0682,94900.0],["2025-01-15",39.4325,39.7574,39.1372,39.4621,150900.0],["2025-01-16",39.2848,39.7181,39.0584,39.2159,69600.0],["2025-01-17",39.3833,39.8756,39.1568,39.5014,99200.0],["2025-01-21",39.4325,40.4762,39.4325,39.974,102600.0],["2025-01-22",39.8756,39.8756,38.8418,39.0584,61000.0],["2025-01-23",38.891,39.0682,38.5858,38.7138,55100.0],["2025-01-24",38.6941,39.1962,38.5563,39.019,48600.0],["2025-01-27",39.0584,39.9051,39.0584,39.7673,73900.0],["2025-01-28",39.5507,40.171,39.5507,39.8756,43200.0],["2025-01-29",40.0725,41.0866,39.3833,41.0866,1035700.0],["2025-01-30",41.4903,42.0121,40.6337,40.9094,233100.0],["2025-01-31",40.9882,41.1063,40.1414,40.3187,144500.0],["2025-02-03",39.6996,40.1044,39.2356,39.9366,334800.0],["2025-02-04",39.9069,40.4105,39.8872,40.3512,147200.0],["2025-02-05",40.4796,40.5388,40.0057,40.3019,128100.0],["2025-02-06",40.5487,41.072,40.2525,40.993,100000.0],["2025-02-07",40.9831,41.0621,40.2031,40.4697,155300.0],["2025-02-10",40.7955,40.8251,40.1538,40.3414,91600.0],["2025-02-11",39.9662,40.7165,39.8872,40.5586,56500.0],["2025-02-12",40.2624,40.5882,39.9069,40.2821,119100.0],["2025-02-13",40.6869,42.2074,40.677,41.6644,154300.0],["2025-02-14",41.9013,41.9704,40.3117,40.677,164100.0],["2025-02-18",40.6968,40.8251,40.3117,40.4302,74300.0],["2025-02-19",40.3907,41.1016,40.371,41.0127,102500.0],["2025-02-20",40.7165,40.7264,39.9958,40.4796,79900.0],["2025-02-21",40.8942,40.8942,40.1439,40.2328,99800.0],["2025-02-24",40.5684,40.7264,40.1834,40.1834,86400.0],["2025-02-25",40.45,40.6968,40.3117,40.3907,81400.0],["2025-02-26",40.1538,40.6968,40.1538,40.6474,73300.0],["2025-02-27",39.9859,40.3611,37.1919,39.1763,312900.0],["2025-02-28",39.4133,39.7786,38.8703,39.6009,134900.0],["2025-03-03",39.591,40.1143,39.1171,39.2257,239000.0],["2025-03-04",38.7123,38.8012,37.6559,38.2878,193800.0],["2025-03-05",38.2878,38.7518,37.5966,37.9916,97500.0],["2025-03-06",37.7645,38.1792,37.4387,38.0311,109500.0],["2025-03-07",37.8632,38.4951,37.3498,38.1002,107200.0],["2025-03-10",37.8533,38.9098,37.8533,38.505,192100.0],["2025-03-11",38.426,38.5938,37.2412,37.5374,130900.0],["2025-03-12",37.488,37.5967,36.7081,37.0043,98500.0],["2025-03-13",37.1326,37.2906,36.5797,36.6785,76000.0],["2025-03-14",36.8957,37.567,36.6883,37.1622,98800.0],["2025-03-17",36.945,37.5769,36.9154,37.4387,84000.0],["2025-03-18",37.3794,38.347,37.3794,37.9323,144300.0],["2025-03-19",37.962,38.3371,37.5177,38.0706,128400.0],["2025-03-20",37.7052,38.1298,37.6263,37.8336,102900.0],["2025-03-21",37.6164,37.883,37.3893,37.8139,177300.0],["2025-03-24",38.2187,38.2779,37.6756,37.9718,88200.0],["2025-03-25",38.1594,38.3174,37.4683,37.646,48400.0],["2025-03-26",37.6756,38.2779,37.567,38.1002,79900.0],["2025-03-27",38.0311,38.4556,37.9521,38.347,61900.0],["2025-03-28",38.3865,38.4457,37.9027,38.3174,82300.0],["2025-03-31",37.9916,38.6531,37.8336,38.2581,120500.0],["2025-04-01",38.11,38.5148,37.883,38.189,72100.0],["2025-04-02",37.8533,39.1171,37.8533,39.1072,88200.0],["2025-04-03",38.0508,38.5346,37.4683,38.1199,133700.0],["2025-04-04",37.3498,37.7842,36.3033,37.0339,125200.0],["2025-04-07",35.4542,37.2807,35.0593,36.5007,206600.0],["2025-04-08",37.0536,38.1199,35.3456,35.7997,124400.0],["2025-04-09",35.4739,37.5966,35.1481,36.5797,266000.0],["2025-04-10",36.4415,37.4683,35.622,36.4612,264200.0],["2025-04-11",36.5007,37.4486,36.0663,37.3005,240400.0],["2025-04-14",37.6855,38.1693,37.3794,37.962,88400.0],["2025-04-15",38.0409,38.5543,37.6756,38.3371,109900.0],["2025-04-16",38.4161,38.5445,38.0113,38.3075,114700.0],["2025-04-17",38.2779,39.2257,38.2779,38.9789,122000.0],["2025-04-21",38.7518,39.0579,37.646,37.9916,79600.0],["2025-04-22",38.2384,39.1072,38.0903,39.0875,57000.0],["2025-04-23",39.4627,39.9168,38.9591,39.2652,115100.0],["2025-04-24",39.1566,39.2751,38.4655,38.5741,76200.0],["2025-04-25",38.584,39.127,38.1693,39.0776,52600.0],["2025-04-28",38.9394,39.5614,38.7123,39.4725,140800.0],["2025-04-29",39.3244,39.9366,39.2553,39.8675,66200.0],["2025-04-30",39.6601,39.7687,38.969,39.4528,100600.0],["2025-05-01",39.3738,39.6404,37.6164,39.2356,165200.0],["2025-05-02",39.2455,39.8773,38.3766,39.8378,111500.0],["2025-05-05",39.6824,39.821,39.2369,39.4151,88300.0],["2025-05-06",39.2567,40.1378,38.9893,40.019,306300.0],["2025-05-07",40.2863,40.7715,39.6923,40.5042,123800.0],["2025-05-08",40.5537,41.4249,40.4448,40.5636,122000.0],["2025-05-09",40.4052,41.4249,40.3952,41.0784,152800.0],["2025-05-12",41.6824,41.9398,40.5537,41.1675,103500.0],["2025-05-13",41.5437,42.0784,41.4249,41.9101,113200.0],["2025-05-14",41.6725,41.6725,40.722,41.1675,113900.0],["2025-05-15",41.2467,43.0685,40.8705,42.9695,164100.0],["2025-05-16",42.9101,43.91,42.811,43.415,158400.0],["2025-05-19",43.2368,43.4546,42.8903,43.2665,79900.0],["2025-05-20",43.0883,43.2071,42.8308,43.0388,138000.0],["2025-05-21",42.5734,43.1675,42.1576,42.5635,74000.0],["2025-05-22",42.316,42.5536,41.6526,41.7517,51700.0],["2025-05-23",41.5239,41.821,41.1873,41.7715,60700.0],["2025-05-27",41.9794,43.1576,41.8507,43.118,84100.0],["2025-05-28",43.0091,43.2764,42.8011,42.9002,53400.0],["2025-05-29",42.9695,43.1873,42.5932,42.9893,70600.0],["2025-05-30",42.7219,43.1972,42.6922,43.0685,62800.0],["2025-06-02",42.9101,43.2962,42.5932,43.1873,60600.0],["2025-06-03",43.1081,44.009,43.0685,43.6625,117800.0],["2025-06-04",43.5338,44.4348,43.5338,44.2269,96800.0],["2025-06-05",44.2764,44.4744,43.9496,44.1278,67600.0],["2025-06-06",44.2665,44.8011,44.2665,44.5833,108900.0],["2025-06-09",44.91,44.9694,43.8803,44.7021,96200.0],["2025-06-10",44.7813,45.6922,44.6625,44.9793,128100.0],["2025-06-11",45.0783,45.5239,43.8605,44.1576,169500.0],["2025-06-12",43.91,44.5437,43.8605,44.5041,51800.0],["2025-06-13",44.0585,44.0585,43.3952,43.4942,66500.0],["2025-06-16",43.8506,44.0486,43.3754,43.613,66600.0],["2025-06-17",43.6526,43.6526,42.9695,43.3853,74600.0],["2025-06-18",43.2269,44.1278,42.7219,43.9793,103800.0],["2025-06-20",44.1576,44.2863,42.9695,43.3358,113300.0],["2025-06-23",43.1279,43.8209,42.9596,43.7021,70400.0],["2025-06-24",43.9793,44.217,43.514,43.7714,44600.0],["2025-06-25",43.6625,44.1972,43.0883,43.8011,82200.0],["2025-06-26",44.0288,45.1278,43.6526,45.0684,92600.0],["2025-06-27",44.9496,46.009,44.9496,45.6031,285400.0],["2025-06-30",45.6724,45.9694,45.0783,45.2862,108400.0],["2025-07-01",45.2466,45.9991,45.0882,45.6526,59800.0],["2025-07-02",45.7912,46.0486,45.2961,45.9892,57700.0],["2025-07-03",46.1971,46.6228,46.009,46.4446,65400.0],["2025-07-07",46.3654,47.009,45.7219,45.8011,72700.0],["2025-07-08",45.811,46.4842,45.2961,45.9694,67000.0],["2025-07-09",46.1278,46.4248,45.7813,46.3852,60800.0],["2025-07-10",46.1773,46.7417,46.1773,46.3753,84300.0],["2025-07-11",46.2664,46.4644,45.5833,45.9397,57800.0],["2025-07-14",45.9793,46.4644,45.5437,46.4644,61700.0],["2025-07-15",46.3852,46.5337,45.3555,45.3555,101200.0],["2025-07-16",45.7318,46.3555,45.415,46.2961,59600.0],["2025-07-17",46.5436,46.603,45.8803,46.3456,52600.0],["2025-07-18",46.4347,47.009,45.5635,46.1476,90600.0],["2025-07-21",46.2169,46.7813,45.306,45.3358,76100.0],["2025-07-22",45.4051,46.2763,45.4051,45.9595,83300.0],["2025-07-23",46.2565,46.2565,45.3654,45.5932,67800.0],["2025-07-24",45.2664,45.5239,44.7615,44.8407,75000.0],["2025-07-25",45.1872,45.1971,44.3952,44.7318,68500.0],["2025-07-28",44.7318,45.207,44.4843,44.9496,56900.0],["2025-07-29",45.2169,45.2367,44.2764,44.4348,51400.0],["2025-07-30",44.3061,45.0486,44.0684,44.3259,61100.0],["2025-07-31",43.8704,44.91,43.8704,44.4744,72500.0],["2025-08-01",44.2863,45.0882,43.9298,44.7714,81100.0],["2025-08-04",45.1118,45.8463,44.8042,45.1416,63300.0],["2025-08-05",45.1218,45.8066,45.0821,45.1714,73500.0],["2025-08-06",44.7645,46.5014,44.7645,45.8662,102900.0],["2025-08-07",44.5659,48.0498,44.5659,47.5932,246900.0],["2025-08-08",48.3277,49.0424,47.7421,47.8017,151000.0],["2025-08-11",48.0598,48.5957,46.69,47.1367,164500.0],["2025-08-12",47.2657,48.2781,47.2657,47.9307,121900.0],["2025-08-13",47.8017,48.1888,47.365,47.5833,215900.0],["2025-08-14",47.226,47.3153,45.5585,46.154,284400.0],["2025-08-15",46.3128,46.3327,45.4195,45.5486,135000.0],["2025-08-18",45.5486,45.7967,45.0027,45.092,84800.0],["2025-08-19",45.2806,45.9555,45.231,45.4692,65100.0],["2025-08-20",45.6181,45.896,44.7545,44.7942,67100.0],["2025-08-21",44.8935,45.2707,44.5163,44.824,66600.0],["2025-08-22",45.0622,46.0449,45.0622,45.2508,77600.0],["2025-08-25",45.2905,45.4493,44.1888,44.1987,105900.0],["2025-08-26",44.2086,44.8736,44.2086,44.4965,87000.0],["2025-08-27",44.2682,44.6156,43.9903,44.1689,93500.0],["2025-08-28",44.1788,44.2185,43.1267,43.5535,119900.0],["2025-08-29",43.8215,44.3972,43.2558,43.4543,185200.0],["2025-09-02",43.0275,43.3153,42.2434,42.2632,87000.0],["2025-09-03",42.1838,42.5213,41.8761,42.1044,75200.0],["2025-09-04",42.4121,43.0573,42.1739,42.9778,86600.0],["2025-09-05",42.7992,43.5635,42.154,42.422,88000.0],["2025-09-08",42.4915,43.3848,42.4022,43.0771,93700.0],["2025-09-09",42.8488,42.9282,42.2136,42.3228,87300.0],["2025-09-10",41.9059,42.1044,41.0721,41.2409,121200.0],["2025-09-11",41.1912,42.422,41.1912,42.422,130400.0],["2025-09-12",41.9853,42.6999,41.7768,42.3724,77600.0],["2025-09-15",42.5113,42.7893,42.2136,42.3724,76800.0],["2025-09-16",42.2136,42.9282,42.2136,42.6305,69600.0],["2025-09-17",42.9481,43.9903,42.7396,42.8091,87700.0],["2025-09-18",42.8786,44.7744,42.8786,44.159,247000.0],["2025-09-19",44.288,44.3575,43.4245,43.6726,331200.0],["2025-09-22",43.8612,45.36,43.3054,44.9828,114200.0],["2025-09-23",45.0126,45.2508,44.0399,44.556,151000.0],["2025-09-24",44.8339,44.9828,44.2682,44.4369,65800.0],["2025-09-25",44.3376,44.5362,43.8612,44.1689,54900.0],["2025-09-26",44.02,45.0424,43.9406,44.7744,81500.0],["2025-09-29",44.8538,45.3203,44.1193,44.7843,74300.0],["2025-09-30",44.7744,44.9233,44.0002,44.2086,64700.0],["2025-10-01",43.9009,44.2583,43.3947,44.0399,90900.0],["2025-10-02",44.7248,47.8414,44.5461,46.561,251900.0],["2025-10-03",46.5213,48.0399,46.432,47.4841,106400.0],["2025-10-06",47.2558,47.5635,46.6801,46.9183,64500.0],["2025-10-07",46.6503,46.8389,45.5188,45.5287,72800.0],["2025-10-08",45.4195,45.5486,44.9927,45.0225,56700.0],["2025-10-09",45.1714,45.1714,44.0994,44.7049,41800.0],["2025-10-10",44.7645,44.7645,43.5734,43.7223,77200.0],["2025-10-13",43.8811,44.2483,43.484,43.7719,72400.0],["2025-10-14",43.6726,44.7148,43.484,44.3575,73900.0],["2025-10-15",44.3476,44.9133,44.2582,44.7148,59900.0],["2025-10-16",44.5362,44.6652,43.762,43.8017,49000.0],["2025-10-17",43.762,44.8538,43.6627,44.1292,52600.0],["2025-10-20",44.1689,44.7645,43.5337,44.6553,76000.0],["2025-10-21",44.685,45.1615,44.6156,45.0523,51200.0],["2025-10-22",45.3203,45.6578,44.6056,44.9233,52900.0],["2025-10-23",44.7248,45.2806,44.427,44.8538,144700.0],["2025-10-24",44.8736,45.2012,44.5461,45.1317,69700.0],["2025-10-27",45.1019,45.5486,44.8736,45.4592,62700.0],["2025-10-28",45.36,45.36,44.5957,44.6751,41800.0],["2025-10-29",44.298,44.5362,43.5734,43.8414,67700.0],["2025-10-30",43.5734,45.1516,43.5734,44.7347,95800.0],["2025-10-31",44.5957,44.8439,44.0796,44.3674,63100.0],["2025-11-03",44.2809,44.4202,43.4151,43.8729,51900.0],["2025-11-04",43.7833,44.3207,42.43,42.6987,132800.0],["2025-11-05",42.7882,43.3753,42.2012,43.3753,86400.0],["2025-11-06",41.7932,42.8579,39.6836,41.6041,170100.0],["2025-11-07",41.6638,41.8628,40.5195,40.9076,98000.0],["2025-11-10",41.3056,41.3155,40.3006,41.1364,74400.0],["2025-11-11",41.2658,41.5942,40.7981,41.4648,71200.0],["2025-11-12",41.3155,41.7832,41.027,41.2757,67400.0],["2025-11-13",41.0867,41.6738,40.9573,41.3653,58300.0],["2025-11-14",41.5046,41.5046,40.7185,41.0867,68400.0],["2025-11-17",41.1165,41.3951,40.5294,40.5294,76000.0],["2025-11-18",40.4896,41.0867,39.803,40.6389,67300.0],["2025-11-19",40.5394,41.4349,39.6836,40.8876,85200.0],["2025-11-20",41.0369,41.5145,40.8279,40.9772,55500.0],["2025-11-21",41.1862,42.2011,40.9872,42.1116,73200.0],["2025-11-24",41.9026,41.9723,41.0966,41.7136,84600.0],["2025-11-25",42.0917,42.629,41.3752,42.44,65500.0],["2025-11-26",42.1215,42.838,42.1215,42.7285,62100.0],["2025-11-28",42.5196,43.1465,42.5196,43.0868,36700.0],["2025-12-01",42.8878,43.2758,42.4499,42.4798,117200.0],["2025-12-02",42.6788,42.6788,41.7235,41.833,88000.0],["2025-12-03",42.1016,42.43,41.634,42.0519,70800.0],["2025-12-04",41.8031,42.2907,41.5643,41.6439,56800.0],["2025-12-05",41.4449,42.0718,41.3056,41.6837,41400.0],["2025-12-08",41.6738,42.4599,41.5643,41.6041,63900.0],["2025-12-09",41.7932,42.4997,41.5842,41.6539,62800.0],["2025-12-10",41.7136,42.5295,41.2956,42.1315,65900.0],["2025-12-11",42.3803,43.3853,42.3803,43.3256,58400.0],["2025-12-12",43.5346,44.261,43.3355,43.6938,77400.0],["2025-12-15",43.9724,44.1814,43.2559,43.9127,54000.0],["2025-12-16",44.0818,44.2311,43.3753,43.6639,57600.0],["2025-12-17",43.4748,44.2311,42.7982,42.9773,68200.0],["2025-12-18",43.2062,44.0321,43.0768,43.3952,74600.0],["2025-12-19",43.2559,43.654,42.5793,43.047,128700.0],["2025-12-22",42.9276,43.5843,42.6091,42.7186,78100.0],["2025-12-23",42.8081,42.8778,42.2907,42.2907,41200.0],["2025-12-24",42.3007,42.7982,41.9026,42.1215,28000.0],["2025-12-26",42.1912,42.4897,41.7136,41.9026,37900.0],["2025-12-29",41.9126,42.8181,41.4747,42.7683,115000.0],["2025-12-30",42.4997,44.5694,41.7036,42.8579,142400.0],["2025-12-31",42.9873,43.0967,41.9922,42.0917,104300.0],["2026-01-02",41.9623,42.2708,40.7384,41.2956,113400.0],["2026-01-05",41.1364,42.3604,41.0369,41.7235,60800.0],["2026-01-06",41.425,42.3604,41.425,42.2907,53700.0],["2026-01-07",42.0917,42.241,41.4349,42.0519,59300.0],["2026-01-08",41.9922,43.0271,41.7335,42.828,50500.0],["2026-01-09",42.6788,44.0619,42.5594,44.0122,49600.0],["2026-01-12",43.6639,43.9425,43.2659,43.7833,55000.0],["2026-01-13",43.644,44.1316,42.8977,43.1763,86500.0],["2026-01-14",43.037,43.5744,42.7086,43.2261,88200.0],["2026-01-15",43.0271,44.4003,43.0271,43.8132,108900.0],["2026-01-16",43.7236,44.2411,43.4052,43.7634,71700.0],["2026-01-20",43.0868,43.8331,42.3305,42.5196,79400.0],["2026-01-21",42.5594,43.0569,42.0917,42.6589,66400.0],["2026-01-22",42.7285,43.5644,42.5793,42.9674,75600.0],["2026-01-23",42.7882,43.0768,42.4599,42.7385,158700.0],["2026-01-26",42.7982,43.9724,42.4101,42.7285,103900.0],["2026-01-27",42.6788,43.2559,41.7832,41.9026,64600.0],["2026-01-28",41.7932,42.0917,41.2956,41.4946,70700.0],["2026-01-29",41.6837,42.2907,41.6041,42.2708,52500.0],["2026-01-30",41.8131,42.7783,41.4847,42.6987,82900.0],["2026-02-02",42.8813,43.5497,42.8114,43.3901,121100.0],["2026-02-03",43.45,43.5996,42.582,42.8813,121600.0],["2026-02-04",43.1107,43.8989,42.9012,43.1207,163300.0],["2026-02-05",43.1207,44.308,43.1207,44.1982,180800.0],["2026-02-06",44.1982,44.8966,44.1184,44.2182,104800.0],["2026-02-09",44.4676,44.727,43.7592,43.9887,61500.0],["2026-02-10",43.9388,44.3479,43.7892,44.0885,58300.0],["2026-02-11",44.2082,44.318,43.3901,44.0586,72700.0],["2026-02-12",44.4077,44.4077,42.6618,43.2704,81900.0],["2026-02-13",43.5397,44.1783,42.8015,43.0609,109700.0],["2026-02-17",42.981,44.3878,42.981,43.8191,90700.0],["2026-02-18",43.41,44.278,43.41,44.2182,57200.0],["2026-02-19",44.0286,44.6472,43.869,44.1184,75000.0],["2026-02-20",44.298,45.0563,44.0386,44.7569,115800.0],["2026-02-23",44.6472,44.6572,43.859,44.0785,68200.0],["2026-02-24",44.2182,44.8966,44.2182,44.4177,57200.0],["2026-02-25",44.717,44.717,43.5896,43.9787,52000.0],["2026-02-26",44.0586,46.024,43.41,45.0862,93700.0],["2026-02-27",44.8966,46.8621,44.5175,45.9642,140000.0],["2026-03-02",45.1959,46.0041,44.3978,45.4055,109500.0],["2026-03-03",44.7669,46.044,44.5873,45.4653,91400.0],["2026-03-04",45.3556,45.585,44.8867,44.9465,110700.0],["2026-03-05",44.6173,44.7071,43.7692,43.8889,68700.0],["2026-03-06",43.4001,43.5996,42.5919,43.3502,91500.0],["2026-03-09",42.7715,43.2604,41.4645,43.1107,120500.0],["2026-03-10",42.7915,43.7692,42.7615,42.9611,81000.0],["2026-03-11",43.011,43.5397,42.4024,42.6418,89100.0],["2026-03-12",42.2826,42.6717,41.674,41.7738,62200.0],["2026-03-13",42.0632,42.1729,41.3049,41.8536,87600.0],["2026-03-16",42.2128,42.8314,41.9135,42.3824,66500.0],["2026-03-17",42.6618,43.1207,42.3126,42.4722,77200.0],["2026-03-18",42.2727,43.0908,41.3947,41.5244,84600.0],["2026-03-19",41.3947,42.5121,41.3448,42.0033,110500.0],["2026-03-20",42.0532,42.113,41.245,41.5543,121200.0],["2026-03-23",42.113,43.5497,41.9833,43.0808,105300.0],["2026-03-24",42.8015,43.3103,42.133,42.981,55300.0],["2026-03-25",43.43,44.0885,43.1606,43.9688,113000.0],["2026-03-26",43.7892,45.1361,43.7892,44.5973,200700.0],["2026-03-27",44.3978,44.9764,43.7193,44.5175,195200.0],["2026-03-30",44.717,45.0263,43.9488,44.727,99000.0],["2026-03-31",44.9964,45.7347,44.5873,45.5551,148800.0],["2026-04-01",45.7547,46.1238,45.3057,45.3655,50700.0],["2026-04-02",45.3256,46.3832,44.8867,46.3732,113400.0],["2026-04-06",46.1138,46.6825,45.615,45.6249,80300.0],["2026-04-07",45.595,46.4929,45.5152,46.2335,115500.0],["2026-04-08",47.1315,47.5306,46.6027,47.3909,85800.0],["2026-04-09",47.0616,49.0471,46.9818,48.4784,131900.0],["2026-04-10",48.219,48.219,47.2013,48.0394,82000.0],["2026-04-13",47.8099,48.5582,47.6004,47.9496,93300.0],["2026-04-14",47.6902,47.9296,47.2312,47.5006,45700.0],["2026-04-15",47.2213,47.5206,46.4331,46.6626,78800.0],["2026-04-16",46.6526,47.7201,46.463,47.7201,62400.0],["2026-04-17",48.2589,48.8874,47.9197,48.5382,60400.0],["2026-04-20",48.628,48.9872,48.4684,48.5881,92500.0],["2026-04-21",48.4584,48.9473,47.8299,48.2589,76700.0],["2026-04-22",48.3187,48.8575,48.0095,48.0394,47900.0],["2026-04-23",48.1591,50.7332,48.1591,50.364,146400.0],["2026-04-24",50.364,51.9803,50.1146,51.1323,129900.0],["2026-04-27",50.833,51.9005,50.833,51.5313,135000.0],["2026-04-28",51.8307,51.9803,50.0947,50.1046,64300.0],["2026-04-29",49.6956,49.8752,48.6181,49.057,58100.0],["2026-04-30",48.8475,49.8153,48.2988,48.9872,68500.0],["2026-05-01",49.1867,49.3763,48.4884,49.077,58900.0],["2026-05-04",48.7,49.03,47.25,47.26,177000.0],["2026-05-05",47.12,47.75,46.82,47.48,69400.0],["2026-05-06",48.07,48.41,45.85,46.57,141200.0],["2026-05-07",43.95,46.37,41.51,44.6,352600.0],["2026-05-08",44.88,45.99,44.13,45.46,103600.0],["2026-05-11",45.48,46.36,44.7,44.75,79000.0],["2026-05-12",44.89,44.89,43.31,43.37,77200.0],["2026-05-13",43.03,43.75,42.58,43.11,76900.0],["2026-05-14",43.12,44.06,42.93,43.72,61200.0],["2026-05-15",43.92,44.51,42.78,43.22,134400.0],["2026-05-18",43.34,44.18,43.34,43.86,96900.0],["2026-05-19",43.35,44.24,43.1,44.07,63000.0],["2026-05-20",43.82,44.94,43.62,44.57,63800.0],["2026-05-21",44.36,44.53,43.29,43.89,68600.0],["2026-05-22",44.19,44.76,43.24,43.73,94600.0],["2026-05-26",43.37,44.57,43.28,44.2,94600.0],["2026-05-27",44.41,45.34,43.16,43.28,123300.0],["2026-05-28",43.45,44.15,42.27,42.49,182600.0],["2026-05-29",42.4,42.5,41.17,41.19,87900.0],["2026-06-01",41.07,41.79,40.42,40.51,104600.0],["2026-06-02",40.07,40.95,39.06,39.24,105100.0],["2026-06-03",39.1,39.16,37.24,37.32,296900.0],["2026-06-04",38.21,38.32,37.11,37.55,103800.0],["2026-06-05",37.76,38.4,37.26,37.53,114500.0],["2026-06-08",37.48,38.58,37.15,37.82,117200.0],["2026-06-09",37.9,38.61,37.9,38.49,152300.0],["2026-06-10",38.58,40.07,38.58,40.0,292700.0],["2026-06-11",40.01,40.01,38.36,39.65,194000.0],["2026-06-12",39.93,40.88,39.37,40.34,108200.0],["2026-06-15",40.27,40.74,38.51,38.59,169000.0],["2026-06-16",38.94,39.41,38.43,38.63,113600.0],["2026-06-17",38.32,38.8,37.4,37.91,134800.0],["2026-06-18",38.01,38.33,37.62,38.16,161000.0],["2026-06-22",37.76,38.72,37.46,38.26,104200.0],["2026-06-23",38.53,39.45,37.93,39.39,325600.0],["2026-06-24",39.49,39.99,38.5,38.64,109200.0],["2026-06-25",38.41,38.76,37.14,37.38,100500.0],["2026-06-26",37.6,39.26,37.36,39.08,428500.0],["2026-06-29",39.09,39.53,38.33,38.59,121500.0],["2026-06-30",38.44,38.48,37.51,38.34,75800.0],["2026-07-01",38.61,39.38,38.4,38.58,83000.0],["2026-07-02",38.68,39.07,38.42,39.02,72700.0],["2026-07-06",39.02,39.02,38.01,38.27,106500.0],["2026-07-07",38.68,39.12,38.28,38.99,96300.0],["2026-07-08",38.96,39.13,38.31,38.42,152100.0],["2026-07-09",38.14,38.76,37.85,38.07,36997.0],["2026-07-10",37.99,38.35,37.76,37.87,74522.582793],["2026-07-13",38.16,39.76,38.16,39.41,139393.403109],["2026-07-14",39.11,39.315,38.26,38.29,158124.578171],["2026-07-15",38.25,38.865,37.815,38.01,106145.858689],["2026-07-16",38.24,39.225,38.24,38.89,150310.959903],["2026-07-17",39.09,39.345,37.46,37.67,116235.98666],["2026-07-20",37.44,37.835,36.91,37.1,110634.718673],["2026-07-21",36.74,37.07,36.39,36.65,74692.934661],["2026-07-22",36.95,37.11,36.65,37,88448.155455],["2026-07-23",36.55,38.44,36.445,37.77,189848.754962],["2026-07-24",38.13,39.27,37.84,38.96,132311.173201],["2026-07-27",38.71,40.2,38.71,40,105402.430245],["2026-07-28",40.54,41.34,40.24,40.84,130432.044086],["2026-07-29",41.04,41.7295,40.3,40.77,114709.85122],["2026-07-30",40.73,40.73,39.73,40.12,114078.600107],["2026-07-31",39.72,40.9,39.7021,40.37,101344.480694],["2026-08-03",40.88,41.5,39.9943,40.61,76901.252896],["2026-08-04",40.15,40.83,40.04,40.51,146850.794908],["2026-08-05",40.58,41.5,39.78,41.4,151733.397902],["2026-08-06",37.98,39.5,35.7501,37,434776.15933],["2026-08-07",36.6,36.95,35.29,35.87,481651.618134],["2026-08-10",35.5,36,34.94,35.06,62509.956132],["2026-08-11",34.25,34.65,33.62,33.64,279302.875313],["2026-08-12",33.61,34.45,33.33,33.69,455226.203849],["2026-08-13",34.99,35.79,34.42,34.92,404028.930308],["2026-08-14",35.04,36.59,34.8673,36.44,222061.159306]]}