{"t":"GLAD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-08-02",4.0268,4.1015,4.0152,4.0479,10800.0],["2002-08-05",4.0175,4.0852,4.0175,4.0619,6950.0],["2002-08-06",4.0502,4.0805,3.9918,4.0128,78100.0],["2002-08-07",4.0385,4.0805,3.9568,4.0805,48300.0],["2002-08-08",4.0479,4.1529,4.0268,4.1529,5100.0],["2002-08-09",4.1552,4.2253,4.0875,4.2253,23400.0],["2002-08-12",4.1809,4.2369,4.1436,4.2369,7750.0],["2002-08-13",4.2019,4.2253,4.0105,4.0105,13600.0],["2002-08-14",4.0175,4.1085,4.0035,4.0969,23200.0],["2002-08-15",4.0735,4.1296,3.9475,4.0759,40700.0],["2002-08-16",4.0642,4.2253,4.0152,4.0619,78150.0],["2002-08-19",4.0268,4.1786,4.0268,4.1786,7000.0],["2002-08-20",4.1786,4.1786,4.0152,4.0268,10800.0],["2002-08-21",4.0152,4.0619,4.0035,4.0479,33500.0],["2002-08-22",4.0175,4.0619,4.0175,4.0619,13100.0],["2002-08-23",3.9708,4.0852,3.9708,4.0782,57850.0],["2002-08-26",4.0152,4.0829,4.0058,4.0525,13950.0],["2002-08-27",4.0128,4.0268,3.9335,3.9685,19000.0],["2002-08-28",3.9638,4.0082,3.8167,3.8868,37700.0],["2002-08-29",3.9078,3.9661,3.8494,3.9428,27500.0],["2002-08-30",3.8541,4.0899,3.8541,4.0268,37300.0],["2002-09-03",4.0735,4.0735,3.8868,3.9638,10850.0],["2002-09-04",3.9475,4.0128,3.9451,4.0128,19550.0],["2002-09-05",3.9708,3.9848,3.9521,3.9568,6900.0],["2002-09-06",3.9685,4.0619,3.9685,4.0595,7800.0],["2002-09-09",4.0245,4.0245,3.9475,3.9521,8650.0],["2002-09-10",3.9521,4.0035,3.9405,4.0035,9650.0],["2002-09-11",3.9708,3.9895,3.9451,3.9685,5750.0],["2002-09-12",3.9568,4.0058,3.9568,3.9942,8300.0],["2002-09-13",3.9918,3.9988,3.9498,3.9802,23550.0],["2002-09-16",3.9802,3.9802,3.9568,3.9568,2400.0],["2002-09-17",3.9568,3.9732,3.9335,3.9335,4200.0],["2002-09-18",3.9148,3.9685,3.8938,3.9475,35550.0],["2002-09-19",3.9405,3.9405,3.9055,3.9101,11150.0],["2002-09-20",3.9685,4.0268,3.9451,3.9545,24000.0],["2002-09-23",3.9288,3.9638,3.8985,3.9335,7050.0],["2002-09-24",3.9428,3.9685,3.8985,3.9311,23150.0],["2002-09-25",3.8914,3.9545,3.8868,3.9311,25050.0],["2002-09-26",3.9713,4.0399,3.9477,4.0162,14350.0],["2002-09-27",4.0186,4.0801,3.9217,3.9595,10700.0],["2002-09-30",3.9359,4.0044,3.9146,3.9902,6700.0],["2002-10-01",3.9548,3.9831,3.9217,3.969,16750.0],["2002-10-02",3.969,3.969,3.8697,3.8697,13850.0],["2002-10-03",3.8649,3.8673,3.664,3.7302,17400.0],["2002-10-04",3.7302,3.7822,3.4962,3.5766,23800.0],["2002-10-07",3.6073,3.6262,3.4513,3.5222,31700.0],["2002-10-08",3.5175,3.5766,3.4229,3.5222,14150.0],["2002-10-09",3.4867,3.5316,3.4655,3.5222,11100.0],["2002-10-10",3.4867,3.6522,3.43,3.6522,27100.0],["2002-10-11",3.6191,3.7349,3.5293,3.5695,45100.0],["2002-10-14",3.5671,3.7349,3.5458,3.7231,17100.0],["2002-10-15",3.7302,3.9713,3.7302,3.969,15450.0],["2002-10-16",3.8909,4.0422,3.8744,3.9997,13700.0],["2002-10-17",4.0422,4.0611,3.9879,3.9973,8500.0],["2002-10-18",3.9879,3.9902,3.7964,3.7964,6400.0],["2002-10-21",3.7964,3.8035,3.7184,3.7184,9050.0],["2002-10-22",3.7089,3.7231,3.5813,3.6711,17100.0],["2002-10-23",3.6711,3.794,3.664,3.794,11850.0],["2002-10-24",3.7822,4.0186,3.7822,3.9004,30000.0],["2002-10-25",3.8862,4.0186,3.8579,4.0186,8400.0],["2002-10-28",4.0186,4.0186,3.794,3.7964,19950.0],["2002-10-29",3.7964,3.8862,3.7349,3.8106,8100.0],["2002-10-30",3.8129,3.8295,3.7586,3.8035,4150.0],["2002-10-31",3.7988,3.9169,3.7586,3.9146,18700.0],["2002-11-01",3.9122,3.924,3.8673,3.9122,7400.0],["2002-11-04",3.924,3.9477,3.7373,3.7798,25600.0],["2002-11-05",3.7538,3.9004,3.7231,3.7822,22100.0],["2002-11-06",3.8058,3.8413,3.7822,3.8153,7450.0],["2002-11-07",3.7822,3.9004,3.7728,3.7822,9650.0],["2002-11-08",3.7869,3.8815,3.7609,3.8224,6050.0],["2002-11-11",3.768,3.7917,3.7373,3.742,2750.0],["2002-11-12",3.8082,3.8082,3.7255,3.7704,4200.0],["2002-11-13",3.7302,3.7538,3.6309,3.6522,16900.0],["2002-11-14",3.6498,3.7137,3.638,3.6853,12400.0],["2002-11-15",3.6404,3.6853,3.6238,3.6546,7650.0],["2002-11-18",3.6877,3.6877,3.5931,3.6073,13200.0],["2002-11-19",3.6026,3.6427,3.6002,3.6167,2600.0],["2002-11-20",3.6049,3.6593,3.5576,3.638,8100.0],["2002-11-21",3.6167,3.7467,3.6167,3.664,15050.0],["2002-11-22",3.6404,3.7515,3.638,3.6971,15400.0],["2002-11-25",3.7586,3.8177,3.6569,3.7822,16100.0],["2002-11-26",3.7798,3.7988,3.7349,3.768,14400.0],["2002-11-27",3.7704,3.8129,3.7491,3.8129,13050.0],["2002-11-29",3.8177,3.8768,3.7988,3.872,10000.0],["2002-12-02",3.9453,3.9524,3.8602,3.9524,3350.0],["2002-12-03",3.9477,3.9784,3.8697,3.9359,4700.0],["2002-12-04",3.9051,3.9524,3.8342,3.9075,6200.0],["2002-12-05",3.8886,3.9311,3.8886,3.9193,6200.0],["2002-12-06",3.9004,3.9335,3.7066,3.8318,8100.0],["2002-12-09",3.8389,3.8389,3.6617,3.7373,7950.0],["2002-12-10",3.7633,3.8295,3.7231,3.8011,6150.0],["2002-12-11",3.7562,3.82,3.7231,3.8058,4500.0],["2002-12-12",3.794,3.8555,3.7822,3.8058,9900.0],["2002-12-13",3.7846,3.7846,3.6806,3.6995,5900.0],["2002-12-16",3.6995,3.8035,3.6995,3.8035,7850.0],["2002-12-17",3.8271,3.924,3.8058,3.8791,10550.0],["2002-12-18",3.9193,4.0068,3.8531,4.0068,7650.0],["2002-12-19",3.9808,3.9808,3.8177,3.8626,9500.0],["2002-12-20",3.9477,3.9595,3.8082,3.9477,14700.0],["2002-12-23",3.9075,3.9595,3.7633,3.9146,9350.0],["2002-12-24",3.924,3.9288,3.8224,3.8224,1500.0],["2002-12-26",3.9288,3.9406,3.7728,3.872,9600.0],["2002-12-27",3.8912,3.9464,3.8457,3.86,7250.0],["2002-12-30",3.9392,3.9392,3.7761,3.7953,7900.0],["2002-12-31",3.8313,4.0758,3.757,3.9488,17950.0],["2003-01-02",4.0255,4.0255,3.9583,4.0135,6150.0],["2003-01-03",4.0135,4.0159,3.9464,3.9464,7600.0],["2003-01-06",4.0159,4.0758,3.9631,4.0231,18350.0],["2003-01-07",4.0782,4.1094,3.9823,3.9847,12000.0],["2003-01-08",4.0039,4.0039,3.8624,3.8624,8600.0],["2003-01-09",3.8792,3.9559,3.8792,3.9536,6250.0],["2003-01-10",3.9536,3.9536,3.8553,3.9104,9550.0],["2003-01-13",3.8912,3.9799,3.884,3.908,4000.0],["2003-01-14",3.9416,4.0159,3.9416,4.0039,3900.0],["2003-01-15",3.9703,4.0183,3.8361,3.8984,12050.0],["2003-01-16",3.9631,3.9895,3.908,3.9895,2850.0],["2003-01-17",3.9368,3.9919,3.8624,3.8648,4900.0],["2003-01-21",3.9248,3.9248,3.8624,3.8624,11050.0],["2003-01-22",3.896,3.896,3.8217,3.8289,6100.0],["2003-01-23",3.9224,3.9224,3.8241,3.92,4150.0],["2003-01-24",3.8385,3.884,3.7953,3.8624,8000.0],["2003-01-27",3.8624,3.9871,3.8529,3.8768,9500.0],["2003-01-28",3.956,3.956,3.8121,3.8457,8350.0],["2003-01-29",3.8433,3.932,3.8361,3.932,3150.0],["2003-01-30",3.884,3.9056,3.8361,3.8433,8250.0],["2003-01-31",3.944,3.944,3.8361,3.884,18750.0],["2003-02-03",3.92,3.92,3.8433,3.8433,6950.0],["2003-02-04",3.86,3.86,3.8121,3.8121,32250.0],["2003-02-05",3.8265,3.8768,3.8025,3.8385,45300.0],["2003-02-06",3.884,3.884,3.8241,3.8241,6700.0],["2003-02-07",3.8361,3.8457,3.8241,3.8265,13350.0],["2003-02-10",3.8481,3.8481,3.8049,3.8169,10100.0],["2003-02-11",3.8025,3.8241,3.8001,3.8121,9000.0],["2003-02-12",3.8361,3.8457,3.7881,3.8121,9250.0],["2003-02-13",3.8217,3.8577,3.8121,3.8577,7300.0],["2003-02-14",3.8529,3.8576,3.8025,3.8361,6650.0],["2003-02-18",3.8001,3.8361,3.7761,3.8073,9000.0],["2003-02-19",3.7857,3.8121,3.7641,3.7713,9950.0],["2003-02-20",3.7641,3.7761,3.7594,3.7761,8500.0],["2003-02-21",3.7713,3.7761,3.757,3.7761,5900.0],["2003-02-24",3.7809,3.7881,3.7641,3.7761,13750.0],["2003-02-25",3.7737,3.7737,3.7282,3.7402,10300.0],["2003-02-26",3.7594,3.7594,3.7162,3.7474,9650.0],["2003-02-27",3.757,3.7617,3.7282,3.7498,7950.0],["2003-02-28",3.7641,3.7761,3.7282,3.7282,19450.0],["2003-03-03",3.7761,3.7761,3.7282,3.7378,38150.0],["2003-03-04",3.7641,3.7641,3.7306,3.7402,19950.0],["2003-03-05",3.7641,3.7641,3.7186,3.7402,28050.0],["2003-03-06",3.7498,3.7641,3.7402,3.7402,21750.0],["2003-03-07",3.7426,3.7761,3.7378,3.7378,28500.0],["2003-03-10",3.7641,3.7761,3.7426,3.7546,21350.0],["2003-03-11",3.7761,3.7761,3.7378,3.7498,17800.0],["2003-03-12",3.7498,3.7522,3.7162,3.7426,15650.0],["2003-03-13",3.7641,3.7713,3.7234,3.7665,14900.0],["2003-03-14",3.8001,3.8001,3.7402,3.7737,70350.0],["2003-03-17",3.8001,3.8001,3.7593,3.7737,20150.0],["2003-03-18",3.7546,3.8576,3.7546,3.8361,23000.0],["2003-03-19",3.8409,3.8481,3.7761,3.8289,11350.0],["2003-03-20",3.7785,3.8481,3.7761,3.8361,6100.0],["2003-03-21",3.86,3.9392,3.8025,3.8936,13200.0],["2003-03-24",3.9224,3.9512,3.8481,3.8481,10750.0],["2003-03-25",3.8744,3.9176,3.8385,3.8864,20600.0],["2003-03-26",3.884,3.9152,3.8553,3.896,14600.0],["2003-03-27",3.9325,4.0178,3.9082,3.9569,15600.0],["2003-03-28",3.9691,3.9691,3.9204,3.9569,14900.0],["2003-03-31",3.9569,3.9569,3.9082,3.9398,9150.0],["2003-04-01",3.9277,4.0178,3.9277,3.9569,15200.0],["2003-04-02",3.9934,4.0056,3.9447,4.0056,19550.0],["2003-04-03",4.0202,4.0786,4.0056,4.008,19400.0],["2003-04-04",4.0519,4.1273,4.0178,4.1079,12950.0],["2003-04-07",4.1566,4.3197,4.1371,4.2734,29150.0],["2003-04-08",4.2564,4.3075,4.2126,4.2515,12050.0],["2003-04-09",4.2613,4.2832,4.2004,4.2028,4500.0],["2003-04-10",4.2126,4.2613,4.1639,4.254,9750.0],["2003-04-11",4.2734,4.3221,4.1882,4.2515,11450.0],["2003-04-14",4.2126,4.3343,4.2126,4.3027,17250.0],["2003-04-15",4.3075,4.3684,4.232,4.3684,5900.0],["2003-04-16",4.3708,4.3708,4.2613,4.327,17900.0],["2003-04-17",4.383,4.3903,4.2637,4.3587,8500.0],["2003-04-21",4.3708,4.3708,4.0908,4.0957,26550.0],["2003-04-22",4.0908,4.176,4.0908,4.1395,14300.0],["2003-04-23",4.12,4.1687,4.1152,4.1298,8750.0],["2003-04-24",4.1152,4.1736,4.0397,4.0397,6950.0],["2003-04-25",4.1152,4.1517,4.0445,4.1176,10100.0],["2003-04-28",4.1639,4.3173,4.1395,4.2613,12800.0],["2003-04-29",4.2734,4.4658,4.2053,4.4074,27100.0],["2003-04-30",4.4512,4.5778,4.3343,4.4585,26600.0],["2003-05-01",4.4512,4.4585,4.3294,4.4415,10700.0],["2003-05-02",4.4682,4.4999,4.4317,4.4439,7600.0],["2003-05-05",4.4561,4.4561,4.3246,4.4244,14000.0],["2003-05-06",4.422,4.4634,4.422,4.4609,8250.0],["2003-05-07",4.4804,4.4999,4.3416,4.3587,13800.0],["2003-05-08",4.3343,4.3903,4.31,4.3294,9500.0],["2003-05-09",4.3562,4.383,4.2613,4.2734,19450.0],["2003-05-12",4.3002,4.3684,4.2491,4.2734,34950.0],["2003-05-13",4.2734,4.3319,4.2564,4.3221,84650.0],["2003-05-14",4.3465,4.3465,4.2856,4.3002,21950.0],["2003-05-15",4.2856,4.383,4.2272,4.2491,21250.0],["2003-05-16",4.2272,4.3246,4.176,4.2004,45000.0],["2003-05-19",4.1882,4.2807,4.1882,4.2004,25250.0],["2003-05-20",4.2028,4.2345,4.2004,4.2028,5750.0],["2003-05-21",4.2028,4.2588,4.2028,4.2394,15950.0],["2003-05-22",4.271,4.2954,4.2247,4.2515,12350.0],["2003-05-23",4.2613,4.4926,4.2004,4.4512,14000.0],["2003-05-27",4.4317,4.7361,4.3879,4.6022,33200.0],["2003-05-28",4.6022,4.6509,4.5705,4.5778,9150.0],["2003-05-29",4.6022,4.6265,4.5778,4.6046,21600.0],["2003-05-30",4.6265,4.7385,4.6265,4.6728,18350.0],["2003-06-02",4.6752,4.7166,4.6265,4.6265,9600.0],["2003-06-03",4.6265,4.7069,4.5754,4.59,21950.0],["2003-06-04",4.6265,4.6874,4.5486,4.6022,19750.0],["2003-06-05",4.6119,4.6387,4.5778,4.5924,9850.0],["2003-06-06",4.5778,4.6387,4.5656,4.6095,8850.0],["2003-06-09",4.6119,4.6241,4.5048,4.5389,29550.0],["2003-06-10",4.5973,4.5973,4.495,4.5462,13550.0],["2003-06-11",4.5656,4.6168,4.4804,4.5291,19400.0],["2003-06-12",4.5535,4.5778,4.5194,4.5413,31850.0],["2003-06-13",4.5535,4.5851,4.5121,4.5121,27000.0],["2003-06-16",4.5486,4.6509,4.5121,4.6509,22250.0],["2003-06-17",4.6387,4.7483,4.5705,4.7434,13550.0],["2003-06-18",4.7434,4.7483,4.6703,4.7117,8750.0],["2003-06-19",4.7288,4.7775,4.6338,4.6996,8350.0],["2003-06-20",4.7458,4.7604,4.6752,4.6947,10950.0],["2003-06-23",4.6655,4.7312,4.6314,4.6898,11050.0],["2003-06-24",4.7093,4.8871,4.7044,4.8311,19450.0],["2003-06-25",4.7483,4.9406,4.7483,4.9406,32000.0],["2003-06-26",4.7455,5.0641,4.7084,5.0617,42200.0],["2003-06-27",5.0888,5.1753,5.0024,5.0641,20400.0],["2003-06-30",5.0641,5.1037,4.9456,5.0592,24400.0],["2003-07-01",5.0641,5.0641,4.9505,4.9777,24400.0],["2003-07-02",4.948,5.0024,4.9406,4.9727,19250.0],["2003-07-03",5.0024,5.0024,4.9283,4.9703,7900.0],["2003-07-07",5.0641,5.0691,4.8937,4.9406,20250.0],["2003-07-08",4.9406,4.9406,4.7677,4.7924,19250.0],["2003-07-09",4.8418,4.9011,4.7578,4.7776,13650.0],["2003-07-10",4.7554,4.8789,4.6936,4.7208,17200.0],["2003-07-11",4.7751,4.7751,4.6812,4.6936,13200.0],["2003-07-14",4.7677,4.7801,4.6565,4.7307,32400.0],["2003-07-15",4.7603,4.7603,4.6343,4.6985,20600.0],["2003-07-16",4.7529,4.8048,4.6862,4.6887,19850.0],["2003-07-17",4.7282,4.7282,4.6343,4.6516,11500.0],["2003-07-18",4.7307,4.7307,4.6565,4.6565,8450.0],["2003-07-21",4.7307,4.7307,4.6516,4.664,10950.0],["2003-07-22",4.7035,4.9653,4.6615,4.9505,28450.0],["2003-07-23",4.9283,5.0493,4.8369,5.0271,11350.0],["2003-07-24",5.0518,5.1704,5.0073,5.074,13200.0],["2003-07-25",5.079,5.1728,5.0147,5.1234,9900.0],["2003-07-28",5.1383,5.1877,5.1111,5.1753,15150.0],["2003-07-29",5.1728,5.1728,5.0147,5.0296,9250.0],["2003-07-30",5.0518,5.0518,4.8912,4.9406,14250.0],["2003-07-31",4.9406,5.0246,4.9283,4.9406,18350.0],["2003-08-01",4.9307,4.9974,4.8295,4.8937,9400.0],["2003-08-04",4.9085,4.9752,4.8171,4.9307,6550.0],["2003-08-05",4.9184,5.0049,4.8196,4.8319,11000.0],["2003-08-06",4.8319,4.8739,4.7702,4.8146,15750.0],["2003-08-07",4.8122,4.9036,4.7677,4.8171,17450.0],["2003-08-08",4.8221,4.8468,4.7702,4.8468,4300.0],["2003-08-11",4.8517,4.8962,4.8319,4.8962,3100.0],["2003-08-12",4.8616,4.9777,4.8443,4.9777,7450.0],["2003-08-13",4.9209,4.9653,4.9209,4.9233,11150.0],["2003-08-14",4.9406,4.9406,4.8171,4.9159,23850.0],["2003-08-15",4.9406,4.9653,4.8171,4.9406,10100.0],["2003-08-18",4.8739,4.9036,4.8048,4.8295,30000.0],["2003-08-19",4.8912,4.8912,4.8171,4.8418,9750.0],["2003-08-20",4.8171,4.8715,4.8171,4.8319,7800.0],["2003-08-21",4.8542,4.8789,4.8319,4.8789,7650.0],["2003-08-22",4.8789,4.9011,4.8295,4.8295,8600.0],["2003-08-25",4.8171,4.8789,4.8171,4.8764,5450.0],["2003-08-26",4.8888,4.953,4.8443,4.906,9200.0],["2003-08-27",4.8912,4.953,4.8418,4.8418,22700.0],["2003-08-28",4.8912,4.8912,4.8171,4.8171,17700.0],["2003-08-29",4.7603,4.8715,4.7578,4.8715,21500.0],["2003-09-02",4.8789,4.8789,4.8072,4.8665,13500.0],["2003-09-03",4.8764,4.953,4.8443,4.953,12800.0],["2003-09-04",4.9406,4.953,4.8517,4.9159,7000.0],["2003-09-05",4.8962,4.9135,4.869,4.8764,12700.0],["2003-09-08",4.8566,4.8888,4.8566,4.8863,8500.0],["2003-09-09",4.8912,4.9332,4.8789,4.9159,4850.0],["2003-09-10",4.8838,4.906,4.8295,4.8295,4700.0],["2003-09-11",4.8171,4.9258,4.8097,4.869,26450.0],["2003-09-12",4.8492,4.953,4.8492,4.953,15800.0],["2003-09-15",4.9184,4.9629,4.8912,4.9555,22350.0],["2003-09-16",4.953,4.9555,4.9283,4.9456,12550.0],["2003-09-17",4.9579,4.9579,4.8937,4.9209,6800.0],["2003-09-18",4.911,4.953,4.906,4.9382,9400.0],["2003-09-19",4.9505,4.9604,4.9258,4.953,14050.0],["2003-09-22",4.9431,4.9431,4.8962,4.9283,8950.0],["2003-09-23",4.9406,4.9406,4.9036,4.9406,14600.0],["2003-09-24",4.9406,4.9406,4.8517,4.8566,15650.0],["2003-09-25",4.8616,4.8888,4.8122,4.8122,10900.0],["2003-09-26",4.87,4.87,4.7292,4.8097,14200.0],["2003-09-29",4.8599,4.9227,4.7921,4.9177,14300.0],["2003-09-30",4.9378,4.9378,4.8624,4.8876,13350.0],["2003-10-01",4.8624,4.9403,4.8624,4.9252,12650.0],["2003-10-02",4.9504,4.9629,4.8524,4.9127,7900.0],["2003-10-03",4.9378,4.9629,4.8649,4.9629,8900.0],["2003-10-06",4.9378,5.0383,4.9378,5.0383,17400.0],["2003-10-07",5.0534,5.1363,5.0006,5.1363,26050.0],["2003-10-08",5.1137,5.1137,5.0735,5.1087,34500.0],["2003-10-09",5.1112,5.1514,5.0836,5.1137,15750.0],["2003-10-10",5.1263,5.1263,5.0836,5.1012,10550.0],["2003-10-13",5.0886,5.1514,5.0886,5.1288,13000.0],["2003-10-14",5.1389,5.2519,5.1112,5.1992,9500.0],["2003-10-15",5.2268,5.2268,5.1263,5.1464,14450.0],["2003-10-16",5.1413,5.1413,5.0832,5.1161,17250.0],["2003-10-17",5.1161,5.1161,5.0554,5.0554,9100.0],["2003-10-20",5.1034,5.1034,5.0605,5.0782,9050.0],["2003-10-21",5.1034,5.1034,5.0554,5.0807,13200.0],["2003-10-22",5.0959,5.1287,5.0251,5.0327,21750.0],["2003-10-23",5.0327,5.0908,5.0276,5.0428,8250.0],["2003-10-24",5.0403,5.0782,5.0403,5.0731,8300.0],["2003-10-27",5.0756,5.0782,5.0554,5.0782,6450.0],["2003-10-28",5.0858,5.1413,5.0605,5.1363,9750.0],["2003-10-29",5.1388,5.1439,5.0731,5.0782,7700.0],["2003-10-30",5.1034,5.1767,5.0959,5.1287,8750.0],["2003-10-31",5.1489,5.1489,5.0933,5.0933,15000.0],["2003-11-03",5.1287,5.1666,5.1034,5.1666,13000.0],["2003-11-04",5.1792,5.2298,5.1237,5.2298,20750.0],["2003-11-05",5.2424,5.3536,5.1893,5.3536,22950.0],["2003-11-06",5.3914,5.3914,5.3056,5.3434,11100.0],["2003-11-07",5.3662,5.4167,5.3308,5.3586,10500.0],["2003-11-10",5.4192,5.4192,5.3333,5.3586,7350.0],["2003-11-11",5.394,5.4319,5.3435,5.4294,10800.0],["2003-11-12",5.4319,5.4521,5.3308,5.3561,22050.0],["2003-11-13",5.3866,5.4221,5.3408,5.412,21050.0],["2003-11-14",5.4272,5.4348,5.3612,5.3612,23250.0],["2003-11-17",5.3612,5.4094,5.3586,5.3713,9050.0],["2003-11-18",5.4094,5.4094,5.3307,5.3485,17700.0],["2003-11-19",5.384,5.4475,5.3332,5.3637,17000.0],["2003-11-20",5.4018,5.4297,5.3053,5.3078,12400.0],["2003-11-21",5.4272,5.4297,5.3205,5.3967,9650.0],["2003-11-24",5.4221,5.4323,5.3383,5.4297,22000.0],["2003-11-25",5.4348,5.4729,5.3739,5.4094,10750.0],["2003-11-26",5.4577,5.4577,5.3586,5.3815,10700.0],["2003-11-28",5.3967,5.4704,5.3459,5.3942,10600.0],["2003-12-01",5.3967,5.5567,5.3942,5.5491,41150.0],["2003-12-02",5.5745,5.7396,5.5491,5.732,43900.0],["2003-12-03",5.7396,5.831,5.6685,5.6812,28550.0],["2003-12-04",5.765,5.7904,5.6507,5.7904,16250.0],["2003-12-05",5.8132,5.8132,5.7396,5.7472,27800.0],["2003-12-08",5.7472,5.8513,5.7269,5.8005,25800.0],["2003-12-09",5.7345,5.8412,5.7167,5.8005,19250.0],["2003-12-10",5.8158,5.8158,5.6786,5.6786,15050.0],["2003-12-11",5.7269,5.8767,5.7116,5.7624,22200.0],["2003-12-12",5.7624,5.7904,5.6837,5.6888,25400.0],["2003-12-15",5.6939,5.7472,5.5872,5.5999,37250.0],["2003-12-16",5.6407,5.6407,5.5871,5.6126,39900.0],["2003-12-17",5.628,5.6407,5.6024,5.6126,19600.0],["2003-12-18",5.6126,5.6126,5.5871,5.5897,15350.0],["2003-12-19",5.6024,5.605,5.5514,5.6024,20950.0],["2003-12-22",5.6152,5.628,5.6024,5.628,28800.0],["2003-12-23",5.628,5.6994,5.6152,5.6918,37350.0],["2003-12-24",5.7045,5.7045,5.6688,5.679,6400.0],["2003-12-26",5.7173,5.7173,5.679,5.7096,8050.0],["2003-12-29",5.7045,5.7045,5.6433,5.679,30100.0],["2003-12-30",5.7045,5.7096,5.6662,5.7071,13250.0],["2003-12-31",5.7045,5.7045,5.6688,5.7045,16600.0],["2004-01-02",5.7045,5.7224,5.6688,5.6739,21550.0],["2004-01-05",5.679,5.7632,5.6714,5.725,36050.0],["2004-01-06",5.7683,5.7683,5.7045,5.7071,27300.0],["2004-01-07",5.7147,5.7939,5.7071,5.7939,27350.0],["2004-01-08",5.7939,5.7939,5.7198,5.7556,22150.0],["2004-01-09",5.7581,5.7786,5.7071,5.7428,18250.0],["2004-01-12",5.7939,5.7939,5.7377,5.7939,18700.0],["2004-01-13",5.7811,5.7939,5.7045,5.7913,23200.0],["2004-01-14",5.8195,5.8811,5.799,5.8811,22850.0],["2004-01-15",5.8811,5.899,5.7734,5.8247,16650.0],["2004-01-16",5.8939,5.9016,5.7836,5.8606,14500.0],["2004-01-20",5.8734,6.0734,5.8734,5.9529,24100.0],["2004-01-21",5.917,6.0144,5.9016,5.9375,21300.0],["2004-01-22",6.0016,6.0016,5.917,5.917,8300.0],["2004-01-23",5.9529,6.0093,5.9016,6.0093,9550.0],["2004-01-26",6.0786,6.0811,5.9349,6.0273,19000.0],["2004-01-27",5.9632,6.035,5.9452,5.9632,18100.0],["2004-01-28",6.0016,6.0119,5.9119,5.9401,30950.0],["2004-01-29",5.9247,5.9811,5.84,5.9375,9050.0],["2004-01-30",6.0016,6.0119,5.8862,5.9247,15300.0],["2004-02-02",6.0196,6.0529,5.9016,5.9119,14300.0],["2004-02-03",5.8349,6.0298,5.8041,6.0042,14850.0],["2004-02-04",5.958,6.0529,5.8272,5.8913,8650.0],["2004-02-05",5.8298,5.9247,5.699,5.8118,17650.0],["2004-02-06",5.7067,5.9119,5.7067,5.8375,12050.0],["2004-02-09",5.899,5.899,5.8272,5.8862,13700.0],["2004-02-10",5.8323,5.899,5.8323,5.8965,12600.0],["2004-02-11",5.9274,5.9274,5.7728,5.8913,16050.0],["2004-02-12",5.9274,5.9274,5.8372,5.9274,11850.0],["2004-02-13",5.8784,5.9274,5.8604,5.8913,7450.0],["2004-02-17",5.8501,5.9274,5.8501,5.8604,12200.0],["2004-02-18",5.9016,5.9274,5.7985,5.814,19050.0],["2004-02-19",5.8501,5.8862,5.7985,5.8063,12150.0],["2004-02-20",5.863,5.863,5.7135,5.7625,17350.0],["2004-02-23",5.7728,5.7728,5.6413,5.6413,33450.0],["2004-02-24",5.6413,5.6955,5.4996,5.4996,36450.0],["2004-02-25",5.5022,5.5228,5.448,5.5151,14350.0],["2004-02-26",5.6207,5.631,5.5176,5.6027,14600.0],["2004-02-27",5.6903,5.6903,5.5563,5.5563,10500.0],["2004-03-01",5.6439,5.6439,5.5434,5.6027,13150.0],["2004-03-02",5.6697,5.6697,5.5382,5.5743,17450.0],["2004-03-03",5.5408,5.6955,5.5151,5.6671,99150.0],["2004-03-04",5.6826,5.7264,5.6413,5.6697,25950.0],["2004-03-05",5.6697,5.7367,5.6465,5.7135,19750.0],["2004-03-08",5.6851,5.7702,5.6851,5.7238,12100.0],["2004-03-09",5.7212,5.7728,5.7006,5.7599,19200.0],["2004-03-10",5.7599,5.7908,5.7135,5.729,16700.0],["2004-03-11",5.7264,5.7985,5.6697,5.729,10000.0],["2004-03-12",5.7985,5.9532,5.6826,5.9068,15900.0],["2004-03-15",5.9016,5.948,5.8527,5.9016,11750.0],["2004-03-16",5.9534,5.9534,5.754,5.8239,14150.0],["2004-03-17",5.8265,5.9042,5.7229,5.7514,17100.0],["2004-03-18",5.7488,5.7722,5.7074,5.7281,8850.0],["2004-03-19",5.7359,5.7437,5.6686,5.6686,19650.0],["2004-03-22",5.7488,5.7851,5.6634,5.7307,15500.0],["2004-03-23",5.7721,5.7721,5.6634,5.7229,19300.0],["2004-03-24",5.754,5.7722,5.6737,5.6815,21400.0],["2004-03-25",5.6815,5.8265,5.6815,5.7644,21750.0],["2004-03-26",5.8239,5.8239,5.6867,5.6996,14450.0],["2004-03-29",5.7255,5.8939,5.6841,5.7618,14250.0],["2004-03-30",5.7747,5.956,5.6893,5.8032,17750.0],["2004-03-31",5.9431,5.9431,5.8032,5.8032,16600.0],["2004-04-01",5.8913,5.8913,5.7126,5.7644,10350.0],["2004-04-02",5.7229,5.8913,5.697,5.697,11550.0],["2004-04-05",5.7229,5.8783,5.7229,5.8265,22100.0],["2004-04-06",5.7722,5.8913,5.7229,5.8395,12000.0],["2004-04-07",5.8188,5.8628,5.7903,5.8032,26300.0],["2004-04-08",5.8524,5.8783,5.7773,5.8006,10750.0],["2004-04-12",5.7488,5.8317,5.7488,5.7592,20150.0],["2004-04-13",5.7488,5.7488,5.71,5.7126,16500.0],["2004-04-14",5.697,5.7229,5.6841,5.697,15550.0],["2004-04-15",5.7764,5.7764,5.5968,5.6437,49400.0],["2004-04-16",5.6489,5.8025,5.5968,5.701,6400.0],["2004-04-19",5.6645,5.7218,5.6437,5.6619,11850.0],["2004-04-20",5.714,5.766,5.6437,5.6723,16050.0],["2004-04-21",5.6437,5.714,5.6098,5.6359,16550.0],["2004-04-22",5.6541,5.6749,5.6255,5.6489,10450.0],["2004-04-23",5.6984,5.6984,5.6359,5.6385,7250.0],["2004-04-26",5.6359,5.714,5.6124,5.6619,18750.0],["2004-04-27",5.7114,5.7114,5.6229,5.6515,31050.0],["2004-04-28",5.6853,5.6853,5.4667,5.5057,11750.0],["2004-04-29",5.5552,5.5552,5.4667,5.4693,13350.0],["2004-04-30",5.6359,5.6359,5.3339,5.3339,24350.0],["2004-05-03",5.412,5.412,5.0658,5.1022,51250.0],["2004-05-04",5.0632,5.1204,4.9851,5.0918,47050.0],["2004-05-05",5.248,5.2584,5.1178,5.1907,26250.0],["2004-05-06",5.2871,5.2871,5.2064,5.2558,24850.0],["2004-05-07",5.2714,5.2714,5.1673,5.1907,44500.0],["2004-05-10",5.2037,5.3469,4.9981,5.1751,25750.0],["2004-05-11",5.0762,5.2168,5.0241,5.2064,13650.0],["2004-05-12",5.2037,5.3261,5.1569,5.2558,25550.0],["2004-05-13",5.2362,5.299,5.1864,5.2126,12150.0],["2004-05-14",5.2126,5.2257,4.9901,5.0163,27550.0],["2004-05-17",4.9875,5.066,4.9848,5.0529,21850.0],["2004-05-18",5.0163,5.2362,4.9508,5.032,18050.0],["2004-05-19",5.0896,5.1027,5.0032,5.0791,12300.0],["2004-05-20",5.0163,5.1812,5.0163,5.0529,6450.0],["2004-05-21",5.1105,5.1157,5.0712,5.0817,7250.0],["2004-05-24",5.0267,5.2336,5.0267,5.1236,6500.0],["2004-05-25",5.2362,5.2362,5.1341,5.1786,14950.0],["2004-05-26",5.1786,5.2231,5.1184,5.21,12650.0],["2004-05-27",5.1969,5.2833,5.1969,5.2597,17300.0],["2004-05-28",5.2885,5.299,5.2624,5.2624,10350.0],["2004-06-01",5.3121,5.3121,5.2231,5.2466,13500.0],["2004-06-02",5.2048,5.2624,5.2048,5.2388,12100.0],["2004-06-03",5.2231,5.2754,5.1891,5.2362,5900.0],["2004-06-04",5.1891,5.2754,5.1891,5.2362,12550.0],["2004-06-07",5.2231,5.4325,5.2231,5.3671,15800.0],["2004-06-08",5.4299,5.4299,5.3252,5.3278,18450.0],["2004-06-09",5.3252,5.3409,5.2624,5.2885,9850.0],["2004-06-10",5.3592,5.3592,5.2885,5.333,16650.0],["2004-06-14",5.2676,5.3383,5.2676,5.2754,17350.0],["2004-06-15",5.3847,5.3847,5.2952,5.3847,14800.0],["2004-06-16",5.3979,5.4032,5.2689,5.2926,24250.0],["2004-06-17",5.3268,5.3268,5.2715,5.282,13000.0],["2004-06-18",5.3479,5.3505,5.2557,5.2662,27100.0],["2004-06-21",5.3136,5.3136,5.2531,5.2768,11150.0],["2004-06-22",5.2267,5.3505,5.2215,5.2873,14200.0],["2004-06-23",5.2267,5.4374,5.2267,5.311,13550.0],["2004-06-24",5.3847,5.3979,5.2847,5.3294,13400.0],["2004-06-25",5.361,5.5216,5.2847,5.3189,84650.0],["2004-06-28",5.3953,5.3953,5.3057,5.3084,15700.0],["2004-06-29",5.3321,5.3479,5.2136,5.3031,19200.0],["2004-06-30",5.3426,5.3452,5.2136,5.3057,16800.0],["2004-07-01",5.2794,5.3268,5.2504,5.2794,10600.0],["2004-07-02",5.2794,5.3558,5.2794,5.2926,6850.0],["2004-07-06",5.282,5.3321,5.2662,5.3163,13650.0],["2004-07-07",5.3215,5.3979,5.2662,5.3953,10200.0],["2004-07-08",5.44,5.4927,5.3979,5.4742,41650.0],["2004-07-09",5.5032,5.5164,5.4769,5.49,27200.0],["2004-07-12",5.5137,5.5137,5.3821,5.4321,34650.0],["2004-07-13",5.49,5.49,5.4216,5.4716,23500.0],["2004-07-14",5.5137,5.5295,5.4637,5.5137,24400.0],["2004-07-15",5.5614,5.6409,5.429,5.4555,54000.0],["2004-07-16",5.5773,5.5879,5.3151,5.3284,54550.0],["2004-07-19",5.4263,5.4687,5.3019,5.4528,22050.0],["2004-07-20",5.4608,5.5879,5.4316,5.5614,17750.0],["2004-07-21",5.6011,5.6011,5.4687,5.482,14700.0],["2004-07-22",5.5614,5.5879,5.429,5.5032,13650.0],["2004-07-23",5.5349,5.5852,5.4555,5.4555,11550.0],["2004-07-26",5.527,5.5614,5.4608,5.5349,16750.0],["2004-07-27",5.5349,5.5482,5.4952,5.5349,18800.0],["2004-07-28",5.5137,5.5482,5.4767,5.5217,13950.0],["2004-07-29",5.5455,5.5455,5.4899,5.5084,8550.0],["2004-07-30",5.5323,5.5349,5.4899,5.4899,15550.0],["2004-08-02",5.5482,5.5482,5.4555,5.5323,10850.0],["2004-08-03",5.4952,5.5349,5.4555,5.4581,28400.0],["2004-08-04",5.5323,5.5349,5.4581,5.5323,10250.0],["2004-08-05",5.4555,5.5614,5.4555,5.5349,13550.0],["2004-08-06",5.4555,5.5349,5.4555,5.5084,8800.0],["2004-08-09",5.4687,5.5879,5.4687,5.5217,11550.0],["2004-08-10",5.5296,5.7124,5.5296,5.6673,23200.0],["2004-08-11",5.6144,6.144,5.6144,5.9295,105500.0],["2004-08-12",5.9189,6.0355,5.8262,5.9719,31700.0],["2004-08-13",5.9163,6.0805,5.9163,6.0461,25550.0],["2004-08-16",5.857,6.1233,5.857,6.07,26800.0],["2004-08-17",6.1445,6.1632,6.0594,6.1632,16700.0],["2004-08-18",5.9901,6.2564,5.9901,6.251,27200.0],["2004-08-19",6.2564,6.2564,6.1765,6.2218,29050.0],["2004-08-20",6.2297,6.283,6.2058,6.2803,16500.0],["2004-08-23",6.1898,6.2963,6.1898,6.2058,18650.0],["2004-08-24",6.3096,6.3096,6.1499,6.1499,25250.0],["2004-08-25",6.291,6.3096,6.1685,6.3096,15450.0],["2004-08-26",6.3096,6.3096,6.1099,6.1179,35400.0],["2004-08-27",6.0833,6.2164,6.0833,6.1898,8100.0],["2004-08-30",6.2963,6.2963,6.1446,6.1872,12400.0],["2004-08-31",6.1099,6.2963,6.1099,6.2537,14500.0],["2004-09-01",6.1765,6.3788,6.1765,6.1872,28500.0],["2004-09-02",6.1951,6.2963,6.1312,6.2963,16700.0],["2004-09-03",6.2963,6.2963,6.1818,6.1818,10200.0],["2004-09-07",6.267,6.283,6.2058,6.2457,15000.0],["2004-09-08",6.2537,6.2777,6.1738,6.2031,12950.0],["2004-09-09",6.2803,6.3283,6.2271,6.3123,57750.0],["2004-09-10",6.283,6.3629,6.2271,6.2697,37450.0],["2004-09-13",6.2936,6.2963,6.2084,6.2963,8350.0],["2004-09-14",6.3229,6.3229,6.2111,6.2803,9800.0],["2004-09-15",6.1893,6.2884,6.1893,6.2616,25600.0],["2004-09-16",6.2616,6.275,6.2429,6.275,31650.0],["2004-09-17",6.2241,6.39,6.2134,6.2402,25700.0],["2004-09-20",6.2589,6.2616,6.1974,6.2402,30050.0],["2004-09-21",6.2348,6.2669,6.2001,6.2616,13100.0],["2004-09-22",6.1813,6.2884,6.1813,6.267,15850.0],["2004-09-23",6.2108,6.2857,6.2108,6.2348,11450.0],["2004-09-24",6.192,6.2188,5.9672,5.9699,47850.0],["2004-09-27",5.9485,6.1679,5.7799,6.0877,54800.0],["2004-09-28",6.1251,6.1278,6.0475,6.0582,141650.0],["2004-09-29",6.0796,6.101,6.0475,6.0716,42100.0],["2004-09-30",6.0877,6.0957,6.0556,6.077,26100.0],["2004-10-01",6.0877,6.093,6.0475,6.0502,24500.0],["2004-10-04",6.085,6.1813,6.0609,6.1358,43250.0],["2004-10-05",6.1894,6.2081,6.1064,6.1278,40350.0],["2004-10-06",6.1037,6.1679,6.085,6.1679,24400.0],["2004-10-07",6.1813,6.2188,6.1198,6.184,18400.0],["2004-10-08",6.2215,6.2215,6.1037,6.1706,23400.0],["2004-10-11",6.1706,6.2054,6.1519,6.1893,16000.0],["2004-10-12",6.1813,6.2081,6.1305,6.1305,17650.0],["2004-10-13",6.2054,6.2081,6.1171,6.2081,37450.0],["2004-10-14",6.3668,6.3668,6.1139,6.1462,12500.0],["2004-10-15",6.1328,6.1839,6.0951,6.1328,13950.0],["2004-10-18",6.0924,6.2,6.0924,6.1893,19250.0],["2004-10-19",6.1247,6.2135,6.1247,6.157,11000.0],["2004-10-20",6.1328,6.2108,6.1328,6.2,8200.0],["2004-10-21",6.2135,6.2135,6.1328,6.1866,9400.0],["2004-10-22",6.1328,6.348,6.1328,6.2942,36600.0],["2004-10-25",6.2673,6.313,6.1597,6.2942,22400.0],["2004-10-26",6.2942,6.2942,6.2269,6.2861,21750.0],["2004-10-27",6.2942,6.2942,6.1812,6.278,23700.0],["2004-10-28",6.2915,6.2915,6.2296,6.2915,29900.0],["2004-10-29",6.2915,6.2915,6.2135,6.2135,23050.0],["2004-11-01",6.2915,6.2915,6.1731,6.2457,28050.0],["2004-11-02",6.2915,6.2915,6.2162,6.2726,26200.0],["2004-11-03",6.2726,6.5201,6.1758,6.4367,27000.0],["2004-11-04",6.4555,6.4824,6.2995,6.4555,22700.0],["2004-11-05",6.4609,6.5497,6.3587,6.5497,22500.0],["2004-11-08",6.5147,6.6008,6.469,6.4851,18550.0],["2004-11-09",6.4555,6.6438,6.4555,6.6169,30150.0],["2004-11-10",6.5658,6.59,6.4448,6.59,15550.0],["2004-11-11",6.4932,6.7218,6.4932,6.7191,15850.0],["2004-11-12",6.7245,6.851,6.66,6.8187,14600.0],["2004-11-15",6.9862,6.9862,6.7025,6.8241,21100.0],["2004-11-16",6.7214,6.843,6.5619,6.6592,11800.0],["2004-11-17",6.7025,6.8511,6.5808,6.6214,19100.0],["2004-11-18",6.6403,6.7376,6.5619,6.5889,34100.0],["2004-11-19",6.5565,6.6349,6.3241,6.443,26600.0],["2004-11-22",6.5862,6.5862,6.27,6.4322,36300.0],["2004-11-23",6.4862,6.489,6.3403,6.4079,41400.0],["2004-11-24",6.4484,6.4781,6.3781,6.4079,10550.0],["2004-11-26",6.4052,6.5133,6.4052,6.4971,5700.0],["2004-11-29",6.5808,6.6376,6.4863,6.6214,21950.0],["2004-11-30",6.6619,6.7268,6.5025,6.6295,23350.0],["2004-12-01",6.6295,6.6295,6.4862,6.5511,28700.0],["2004-12-02",6.5133,6.6619,6.5133,6.6295,16100.0],["2004-12-03",6.6295,6.6295,6.5619,6.6106,31150.0],["2004-12-06",6.6106,6.6971,6.5808,6.6538,23000.0],["2004-12-07",6.5944,6.6295,6.5052,6.5052,54050.0],["2004-12-08",6.4998,6.5835,6.4862,6.5025,25150.0],["2004-12-09",6.489,6.5214,6.4457,6.516,18150.0],["2004-12-10",6.5376,6.5538,6.4592,6.5538,45400.0],["2004-12-13",6.5944,6.6727,6.4754,6.6484,33650.0],["2004-12-14",6.6754,6.6754,6.6187,6.6754,13650.0],["2004-12-15",6.708,6.708,6.5261,6.6103,37800.0],["2004-12-16",6.5179,6.5614,6.4364,6.5179,47200.0],["2004-12-17",6.5831,6.5831,6.4799,6.5152,26450.0],["2004-12-20",6.5152,6.5505,6.1974,6.2735,37750.0],["2004-12-21",6.1975,6.4337,6.173,6.4174,35850.0],["2004-12-22",6.4772,6.5396,6.4364,6.5125,31700.0],["2004-12-23",6.5179,6.5179,6.4745,6.5125,19700.0],["2004-12-27",6.4609,6.5424,6.4093,6.4473,17800.0],["2004-12-28",6.5315,6.5396,6.3984,6.4908,16050.0],["2004-12-29",6.5559,6.5722,6.469,6.4717,14850.0],["2004-12-30",6.5695,6.5831,6.4717,6.4989,13850.0],["2004-12-31",6.3821,6.5505,6.3821,6.4364,19250.0],["2005-01-03",6.5587,6.5804,6.4772,6.5206,33450.0],["2005-01-04",6.6401,6.6401,6.4093,6.4908,39800.0],["2005-01-05",6.5179,6.5532,6.3821,6.4337,24900.0],["2005-01-06",6.5234,6.5234,6.4229,6.5043,19350.0],["2005-01-07",6.5315,6.5559,6.4229,6.4989,22200.0],["2005-01-10",6.5668,6.5722,6.4745,6.4745,21200.0],["2005-01-11",6.5152,6.5777,6.4717,6.5668,26600.0],["2005-01-12",6.605,6.605,6.4685,6.5504,18250.0],["2005-01-13",6.5477,6.5504,6.4631,6.4822,22550.0],["2005-01-14",6.4849,6.5695,6.4849,6.5641,18550.0],["2005-01-18",6.5504,6.6214,6.5286,6.5777,17950.0],["2005-01-19",6.5886,6.5914,6.4958,6.5122,20550.0],["2005-01-20",6.5641,6.5641,6.4904,6.5368,17600.0],["2005-01-21",6.6105,6.6105,6.4986,6.5259,8800.0],["2005-01-24",6.5477,6.5504,6.5068,6.5231,14950.0],["2005-01-25",6.5368,6.5504,6.5177,6.5177,16450.0],["2005-01-26",6.5641,6.5641,6.5095,6.5504,28050.0],["2005-01-27",6.5368,6.5613,6.5286,6.5477,21100.0],["2005-01-28",6.5504,6.5613,6.4958,6.5532,15250.0],["2005-01-31",6.5613,6.5613,6.504,6.5613,18500.0],["2005-02-01",6.5477,6.5668,6.5095,6.5668,27800.0],["2005-02-02",6.5477,6.5504,6.4904,6.5504,13650.0],["2005-02-03",6.5122,6.5504,6.4986,6.545,14350.0],["2005-02-04",6.5586,6.575,6.5177,6.5477,14150.0],["2005-02-07",6.5504,6.6159,6.5231,6.5914,33950.0],["2005-02-08",6.5504,6.8507,6.5504,6.6569,42400.0],["2005-02-09",6.7309,6.8187,6.6486,6.6898,27900.0],["2005-02-10",6.6349,6.6761,6.5417,6.6541,27900.0],["2005-02-11",6.7145,6.7145,6.5554,6.6212,20800.0],["2005-02-14",6.6541,6.72,6.5828,6.624,16500.0],["2005-02-15",6.5636,6.6651,6.5636,6.6651,33800.0],["2005-02-16",6.5993,6.6678,6.5856,6.6075,31400.0],["2005-02-17",6.5856,6.6404,6.5554,6.6157,26900.0],["2005-02-18",6.5691,6.6514,6.5691,6.6267,10850.0],["2005-02-22",6.6733,6.709,6.4868,6.5773,34200.0],["2005-02-23",6.6596,6.6733,6.5856,6.6294,15700.0],["2005-02-24",6.5856,6.6925,6.5856,6.6925,8800.0],["2005-02-25",6.72,6.8544,6.698,6.8022,10700.0],["2005-02-28",6.8982,6.9092,6.7474,6.7474,15050.0],["2005-03-01",6.8022,6.8434,6.6377,6.7035,18700.0],["2005-03-02",6.6377,6.8132,6.6377,6.6651,14500.0],["2005-03-03",6.6761,6.7611,6.6185,6.6569,18300.0],["2005-03-04",6.7501,6.7693,6.613,6.7062,10350.0],["2005-03-07",6.7392,6.8022,6.6925,6.7748,12850.0],["2005-03-08",6.7062,6.8077,6.698,6.7035,29150.0],["2005-03-09",6.72,6.7446,6.5554,6.5554,17300.0],["2005-03-10",6.5554,6.6788,6.4731,6.4868,22600.0],["2005-03-11",6.5636,6.8297,6.5526,6.7776,33200.0],["2005-03-14",6.7583,6.7748,6.709,6.7611,21950.0],["2005-03-15",6.7199,6.7721,6.6541,6.7611,26150.0],["2005-03-16",6.8355,6.8355,6.6067,6.615,14950.0],["2005-03-17",6.615,6.6701,6.5158,6.6067,34050.0],["2005-03-18",6.6205,6.6729,6.4937,6.5075,23300.0],["2005-03-21",6.5544,6.6178,6.4937,6.5048,10850.0],["2005-03-22",6.5268,6.5902,6.3063,6.3091,27200.0],["2005-03-23",6.2843,6.287,5.9259,6.0775,132900.0],["2005-03-24",6.1051,6.1437,6.0665,6.0775,19500.0],["2005-03-28",6.1464,6.1464,6.072,6.0968,15250.0],["2005-03-29",6.0362,6.05,5.6779,5.7716,46200.0],["2005-03-30",5.7881,5.8267,5.7413,5.8019,46450.0],["2005-03-31",5.857,5.8929,5.7964,5.8488,49000.0],["2005-04-01",5.8929,5.8984,5.7909,5.8377,16300.0],["2005-04-04",5.8846,5.9756,5.8405,5.9342,17600.0],["2005-04-05",5.9011,6.0583,5.8708,6.0472,19000.0],["2005-04-06",6.0638,6.0638,5.9508,6.0334,16650.0],["2005-04-07",5.9976,6.1988,5.9893,6.1685,18150.0],["2005-04-08",6.1933,6.2016,6.0941,6.0941,18200.0],["2005-04-11",6.0665,6.2539,6.0665,6.163,18400.0],["2005-04-12",6.1657,6.2098,6.0086,6.1905,20600.0],["2005-04-13",6.2543,6.2626,6.0824,6.1407,14950.0],["2005-04-14",6.0991,6.1517,6.0713,6.1212,12250.0],["2005-04-15",6.1212,6.1545,6.0713,6.0797,11100.0],["2005-04-18",6.063,6.282,6.063,6.1767,24150.0],["2005-04-19",6.185,6.2709,6.0852,6.1573,21600.0],["2005-04-20",6.1684,6.2765,6.124,6.1296,10800.0],["2005-04-21",6.2016,6.2626,6.1018,6.2599,11950.0],["2005-04-22",6.2432,6.2793,6.1407,6.1767,13550.0],["2005-04-25",6.2238,6.2515,6.1628,6.2155,12500.0],["2005-04-26",6.2377,6.2377,6.1157,6.1351,9350.0],["2005-04-27",6.1351,6.2155,6.1157,6.1434,14000.0],["2005-04-28",6.1268,6.1822,6.0991,6.0991,13250.0],["2005-04-29",6.1545,6.1545,6.0214,6.0991,20450.0],["2005-05-02",6.1185,6.2793,6.1185,6.2793,16050.0],["2005-05-03",6.2432,6.4012,6.2432,6.2709,14250.0],["2005-05-04",6.2793,6.368,6.2405,6.2904,14750.0],["2005-05-05",6.21,6.3957,6.1517,6.1822,16700.0],["2005-05-06",6.21,6.2349,6.1822,6.1822,10000.0],["2005-05-09",6.2294,6.2765,6.1767,6.2709,13650.0],["2005-05-10",6.1822,6.2155,6.1185,6.1545,19300.0],["2005-05-11",6.2382,6.372,6.0764,6.2688,18850.0],["2005-05-12",6.2187,6.2661,6.1489,6.1768,20750.0],["2005-05-13",6.1712,6.3358,6.0513,6.0513,19400.0],["2005-05-16",6.0374,6.2661,6.0318,6.2103,19000.0],["2005-05-17",6.135,6.2465,6.135,6.1629,16800.0],["2005-05-18",6.2159,6.3692,6.1657,6.2939,18400.0],["2005-05-19",6.3413,6.372,6.2744,6.3079,11400.0],["2005-05-20",6.2744,6.3804,6.2744,6.3135,16650.0],["2005-05-23",6.2884,6.3079,6.135,6.1991,25100.0],["2005-05-24",6.135,6.3023,6.135,6.2856,16600.0],["2005-05-25",6.2744,6.3023,6.1685,6.1908,19450.0],["2005-05-26",6.2688,6.2995,6.1601,6.1796,14750.0],["2005-05-27",6.2577,6.2995,6.2075,6.2661,16400.0],["2005-05-31",6.3051,6.4083,6.2772,6.3358,16900.0],["2005-06-01",6.4194,6.4557,6.2912,6.3943,24100.0],["2005-06-02",6.4194,6.4641,6.3525,6.4417,27650.0],["2005-06-03",6.5059,6.5059,6.2744,6.333,32400.0],["2005-06-06",6.4222,6.5059,6.3469,6.4864,37250.0],["2005-06-07",6.5059,6.6927,6.464,6.6091,31100.0],["2005-06-08",6.5533,6.5868,6.4417,6.5115,27050.0],["2005-06-09",6.5868,6.676,6.5533,6.5951,16250.0],["2005-06-10",6.6118,6.6425,6.4445,6.5616,17700.0],["2005-06-13",6.7011,6.7011,6.4139,6.4696,35850.0],["2005-06-14",6.4921,6.5566,6.4107,6.4893,21750.0],["2005-06-15",6.5201,6.5622,6.4528,6.5622,23850.0],["2005-06-16",6.4752,6.6856,6.4752,6.68,21750.0],["2005-06-17",6.6856,6.7473,6.5622,6.708,33150.0],["2005-06-20",6.7585,6.7585,6.5902,6.6323,35250.0],["2005-06-21",6.6631,6.6996,6.5846,6.6519,34400.0],["2005-06-22",6.6519,6.7304,6.6014,6.7192,25650.0],["2005-06-23",6.6463,6.7276,6.5622,6.5818,23900.0],["2005-06-24",6.6042,6.6575,6.5622,6.6126,49950.0],["2005-06-27",6.6407,6.6435,6.5622,6.5706,13900.0],["2005-06-28",6.6351,6.6828,6.593,6.6435,20100.0],["2005-06-29",6.6463,6.6463,6.5622,6.6183,21100.0],["2005-06-30",6.6463,6.6463,6.5425,6.5622,17750.0],["2005-07-01",6.6126,6.6183,6.5229,6.5958,11100.0],["2005-07-05",6.5902,6.736,6.5902,6.6659,20850.0],["2005-07-06",6.6211,6.7416,6.6183,6.6856,9950.0],["2005-07-07",6.7276,6.7557,6.6098,6.7304,15550.0],["2005-07-08",6.7557,6.7557,6.6547,6.7304,15900.0],["2005-07-11",6.736,6.809,6.7304,6.809,20000.0],["2005-07-12",6.7949,6.9856,6.7585,6.966,26350.0],["2005-07-13",6.966,7.0109,6.8454,6.8622,27150.0],["2005-07-14",6.8454,7.0109,6.7725,6.7865,17450.0],["2005-07-15",6.7669,6.9267,6.7669,6.7949,24150.0],["2005-07-18",6.8005,6.9688,6.7669,6.9183,17100.0],["2005-07-19",6.8944,7.0071,6.8944,6.9677,12250.0],["2005-07-20",6.9282,7.1453,6.9113,7.1256,19750.0],["2005-07-21",7.1425,7.1876,6.9508,6.9705,31100.0],["2005-07-22",6.9874,7.0494,6.869,7.0494,19900.0],["2005-07-25",7.0353,7.072,6.9141,6.9423,14500.0],["2005-07-26",6.9282,7.0664,6.9282,7.0664,19050.0],["2005-07-27",7.0664,7.1904,7.0297,7.1735,9800.0],["2005-07-28",7.1904,7.3314,7.151,7.3314,17950.0],["2005-07-29",7.4019,7.4019,7.2468,7.2948,26000.0],["2005-08-01",7.3145,7.416,7.0664,7.1933,20400.0],["2005-08-02",7.1397,7.4583,7.1284,7.244,30000.0],["2005-08-03",7.2299,7.3286,7.1538,7.1538,20750.0],["2005-08-04",7.1115,7.2186,6.6377,6.7449,69600.0],["2005-08-05",6.6857,6.7675,6.3022,6.4799,55000.0],["2005-08-08",6.4714,6.6124,6.4714,6.525,35000.0],["2005-08-09",6.6265,6.7646,6.4883,6.4996,39200.0],["2005-08-10",6.5334,6.6547,6.5221,6.6293,28000.0],["2005-08-11",6.6293,6.7421,6.5419,6.6688,25250.0],["2005-08-12",6.6857,6.6857,6.5165,6.5898,25900.0],["2005-08-15",6.5221,6.7139,6.5221,6.6688,30650.0],["2005-08-16",6.6519,6.7675,6.6152,6.6406,28500.0],["2005-08-17",6.6406,6.6688,6.5616,6.6293,29700.0],["2005-08-18",6.587,6.6265,6.4037,6.4178,28200.0],["2005-08-19",6.4391,6.5611,6.3625,6.5157,18700.0],["2005-08-22",6.4958,6.5894,6.4788,6.5611,19900.0],["2005-08-23",6.6093,6.6462,6.51,6.6462,20550.0],["2005-08-24",6.5951,6.6944,6.5582,6.5809,21000.0],["2005-08-25",6.5525,6.6717,6.5525,6.5951,12700.0],["2005-08-26",6.5951,6.6291,6.527,6.527,17650.0],["2005-08-29",6.5043,6.5355,6.4589,6.4958,19900.0],["2005-08-30",6.5242,6.5412,6.4334,6.4618,15950.0],["2005-08-31",6.476,6.6717,6.4703,6.6717,16950.0],["2005-09-01",6.666,6.6717,6.5043,6.5696,25800.0],["2005-09-02",6.5242,6.5752,6.4958,6.5299,15850.0],["2005-09-06",6.4958,6.6802,6.4958,6.649,21800.0],["2005-09-07",6.5752,6.6972,6.5497,6.666,14300.0],["2005-09-08",6.6405,6.6915,6.5951,6.6603,10050.0],["2005-09-09",6.6093,6.6518,6.4987,6.5752,39100.0],["2005-09-12",6.5554,6.6632,6.527,6.5469,17550.0],["2005-09-13",6.527,6.5497,6.4958,6.5185,18050.0],["2005-09-14",6.5213,6.5384,6.4164,6.4249,24250.0],["2005-09-15",6.4391,6.5072,6.3965,6.4136,21800.0],["2005-09-16",6.4391,6.6093,6.4306,6.6093,42350.0],["2005-09-19",6.5611,6.5611,6.4107,6.5242,39800.0],["2005-09-20",6.577,6.577,6.4714,6.4771,14850.0],["2005-09-21",6.4486,6.5456,6.4001,6.4685,27500.0],["2005-09-22",6.4771,6.5256,6.3801,6.4771,11900.0],["2005-09-23",6.46,6.4771,6.4086,6.44,9050.0],["2005-09-26",6.4714,6.4971,6.3858,6.4714,22100.0],["2005-09-27",6.4771,6.4771,6.3858,6.4429,11000.0],["2005-09-28",6.42,6.4771,6.3915,6.4514,10750.0],["2005-09-29",6.4914,6.4914,6.3744,6.44,14500.0],["2005-09-30",6.4857,6.4857,6.3687,6.4343,23950.0],["2005-10-03",6.4286,6.5484,6.4086,6.4657,23450.0],["2005-10-04",6.4771,6.5285,6.3544,6.3658,21700.0],["2005-10-05",6.3772,6.4029,6.1918,6.1918,30950.0],["2005-10-06",6.1832,6.2774,6.1747,6.1832,24250.0],["2005-10-07",6.206,6.2545,6.1661,6.1804,15850.0],["2005-10-10",6.2346,6.2346,5.992,6.0405,38400.0],["2005-10-11",6.1176,6.2945,6.1176,6.1775,46050.0],["2005-10-12",6.1518,6.2631,6.1347,6.1347,41000.0],["2005-10-13",6.1347,6.1376,5.7324,5.9036,51150.0],["2005-10-14",5.8808,6.0291,5.8808,6.0149,29350.0],["2005-10-17",5.9863,6.0605,5.8722,5.9778,26650.0],["2005-10-18",6.0092,6.0577,5.8693,5.915,16800.0],["2005-10-19",5.9452,6.1519,5.8733,6.1519,32200.0],["2005-10-20",6.1318,6.1634,5.9538,5.9825,13550.0],["2005-10-21",5.9538,6.1347,5.8963,6.1175,8450.0],["2005-10-24",6.1634,6.2237,6.1175,6.2036,12500.0],["2005-10-25",6.2036,6.2295,5.9997,6.1835,15800.0],["2005-10-26",6.1318,6.1807,5.9365,5.9997,16050.0],["2005-10-27",5.9595,5.9681,5.8159,5.8475,18250.0],["2005-10-28",5.9193,6.0686,5.6867,6.0543,34550.0],["2005-10-31",6.1117,6.2036,6.0888,6.1749,21450.0],["2005-11-01",6.1405,6.1462,6.0687,6.1347,12250.0],["2005-11-02",6.1749,6.4908,6.1462,6.4908,36250.0],["2005-11-03",6.531,6.5827,6.4937,6.5196,19750.0],["2005-11-04",6.5598,6.6029,6.4621,6.488,16650.0],["2005-11-07",6.5598,6.5598,6.3903,6.4277,16900.0],["2005-11-08",6.4047,6.5167,6.3645,6.4851,10500.0],["2005-11-09",6.4908,6.5741,6.4621,6.5282,14800.0],["2005-11-10",6.5483,6.6057,6.5052,6.5942,22350.0],["2005-11-11",6.5167,6.6,6.4363,6.4506,25450.0],["2005-11-14",6.4506,6.4679,6.3472,6.4621,22450.0],["2005-11-15",6.4506,6.5454,6.3961,6.5454,14900.0],["2005-11-16",6.5138,6.5856,6.4449,6.5684,11550.0],["2005-11-17",6.6449,6.6594,6.5525,6.6449,35200.0],["2005-11-18",6.6594,6.7894,6.6161,6.7201,23900.0],["2005-11-21",6.7201,6.7981,6.6854,6.7778,40000.0],["2005-11-22",6.7663,6.7692,6.6912,6.7576,8450.0],["2005-11-23",6.7172,6.8067,6.7172,6.7605,9800.0],["2005-11-25",6.8096,6.8414,6.7634,6.8414,8550.0],["2005-11-28",6.7605,6.8385,6.7258,6.7923,19650.0],["2005-11-29",6.8443,6.8443,6.6883,6.6883,16150.0],["2005-11-30",6.7836,6.8125,6.6767,6.7778,13700.0],["2005-12-01",6.8125,6.8125,6.7461,6.7894,20700.0],["2005-12-02",6.7894,6.8443,6.7605,6.8096,12850.0],["2005-12-05",6.7865,6.8154,6.6767,6.7114,14300.0],["2005-12-06",6.7894,6.7894,6.6565,6.6969,16200.0],["2005-12-07",6.6998,6.7345,6.6449,6.6941,19200.0],["2005-12-08",6.7547,6.905,6.7201,6.8414,26700.0],["2005-12-09",6.8472,6.8963,6.7981,6.8067,10250.0],["2005-12-12",6.7894,6.8299,6.775,6.7836,13600.0],["2005-12-13",6.8616,6.8674,6.6594,6.6623,18900.0],["2005-12-14",6.356,6.6478,5.7984,6.2145,136300.0],["2005-12-15",6.1365,6.148,5.9429,5.9805,40400.0],["2005-12-16",6.0671,6.4774,6.0671,6.2925,89950.0],["2005-12-19",6.3957,6.5091,6.2009,6.2823,39500.0],["2005-12-20",6.2939,6.3811,6.2532,6.291,31050.0],["2005-12-21",6.3463,6.3899,6.1515,6.1747,27250.0],["2005-12-22",6.1776,6.3317,6.1631,6.3201,20150.0],["2005-12-23",6.3201,6.323,6.2329,6.2823,11850.0],["2005-12-27",6.2678,6.2881,6.1486,6.1486,23350.0],["2005-12-28",6.2474,6.2532,6.134,6.1544,13550.0],["2005-12-29",6.2038,6.2416,6.134,6.1631,26550.0],["2005-12-30",6.2183,6.2329,6.1457,6.2154,22050.0],["2006-01-03",6.3056,6.3375,6.1806,6.3375,20350.0],["2006-01-04",6.3375,6.3811,6.1806,6.1864,25150.0],["2006-01-05",6.1864,6.2212,6.1602,6.2009,14650.0],["2006-01-06",6.2329,6.2358,6.1806,6.2096,15200.0],["2006-01-09",6.2329,6.2358,6.1776,6.2125,15150.0],["2006-01-10",6.2067,6.2213,6.0759,6.1079,42400.0],["2006-01-11",6.105,6.2213,6.0643,6.0904,24700.0],["2006-01-12",6.105,6.1166,6.0323,6.0323,22150.0],["2006-01-13",6.105,6.134,6.0032,6.0817,29600.0],["2006-01-17",6.0802,6.0861,5.9749,5.9866,31950.0],["2006-01-18",5.972,6.1329,5.9691,6.0334,25350.0],["2006-01-19",5.9983,6.0217,5.9574,5.9837,22300.0],["2006-01-20",6.0305,6.0364,5.9252,5.9749,14750.0],["2006-01-23",5.9954,5.9954,5.8959,5.9018,23200.0],["2006-01-24",5.9076,6.0568,5.8842,5.9515,44650.0],["2006-01-25",5.893,5.9661,5.8666,5.8696,27800.0],["2006-01-26",5.9105,5.9105,5.814,5.8403,78900.0],["2006-01-27",5.852,5.8959,5.8374,5.8549,36750.0],["2006-01-30",5.9222,6.0598,5.8696,5.9427,31500.0],["2006-01-31",6.0334,6.0481,5.893,5.893,39750.0],["2006-02-01",5.9954,6.0422,5.9427,5.9983,21900.0],["2006-02-02",5.9603,6.1446,5.9603,6.0685,33000.0],["2006-02-03",6.0861,6.13,5.9925,6.0276,23500.0],["2006-02-06",6.0568,6.089,5.9983,6.0364,27500.0],["2006-02-07",6.1037,6.1037,5.9983,6.051,17550.0],["2006-02-08",6.0188,6.0481,5.9456,6.0159,26250.0],["2006-02-09",6.1124,6.2324,6.0334,6.0715,36750.0],["2006-02-10",6.1446,6.3728,6.0832,6.2792,29600.0],["2006-02-13",6.2265,6.3173,6.2148,6.2909,16500.0],["2006-02-14",6.3348,6.3641,6.2236,6.2412,16200.0],["2006-02-15",6.2279,6.3428,6.1867,6.2986,20150.0],["2006-02-16",6.2574,6.3251,6.1425,6.1896,29450.0],["2006-02-17",6.3163,6.6431,6.1425,6.6019,55350.0],["2006-02-21",6.5725,6.6225,6.4046,6.4753,32050.0],["2006-02-22",6.4399,6.5842,6.278,6.2927,50550.0],["2006-02-23",6.3369,6.3604,6.1484,6.1749,37800.0],["2006-02-24",6.1425,6.2103,6.0895,6.1602,31200.0],["2006-02-27",6.2044,6.2073,5.9659,6.066,33700.0],["2006-02-28",6.0925,6.1043,5.9688,6.0277,29250.0],["2006-03-01",5.9924,6.3015,5.9629,6.2721,27750.0],["2006-03-02",6.2103,6.2868,6.1484,6.2603,18600.0],["2006-03-03",6.1926,6.2927,6.1838,6.2073,11900.0],["2006-03-06",6.1838,6.2014,6.1249,6.1484,19800.0],["2006-03-07",6.119,6.2603,6.0807,6.222,23900.0],["2006-03-08",6.225,6.2721,6.1219,6.2338,16950.0],["2006-03-09",6.2161,6.331,6.0925,6.1985,24150.0],["2006-03-10",6.1779,6.2986,6.169,6.225,11600.0],["2006-03-13",6.2103,6.2132,6.1543,6.1838,12900.0],["2006-03-14",6.2103,6.3369,6.169,6.3369,17400.0],["2006-03-15",6.2927,6.331,6.2368,6.3163,16850.0],["2006-03-16",6.331,6.331,6.2662,6.3163,11150.0],["2006-03-17",6.3487,6.3604,6.2868,6.3163,61350.0],["2006-03-20",6.3163,6.3604,6.2014,6.2397,15050.0],["2006-03-21",6.2323,6.2768,6.2027,6.2027,15000.0],["2006-03-22",6.2056,6.2145,6.1493,6.1819,16500.0],["2006-03-23",6.2234,6.2975,6.1464,6.2738,9400.0],["2006-03-24",6.256,6.2975,6.2175,6.2945,9150.0],["2006-03-27",6.2945,6.3597,6.256,6.3419,11550.0],["2006-03-28",6.3775,6.3775,6.253,6.339,18600.0],["2006-03-29",6.3064,6.3745,6.2827,6.3419,12650.0],["2006-03-30",6.4012,6.4012,6.3242,6.3716,9700.0],["2006-03-31",6.416,6.4516,6.3716,6.3864,25250.0],["2006-04-03",6.3864,6.4427,6.3449,6.3894,11700.0],["2006-04-04",6.3627,6.4309,6.3123,6.3716,9700.0],["2006-04-05",6.3716,6.4694,6.3419,6.4575,13350.0],["2006-04-06",6.4605,6.5049,6.422,6.5049,10900.0],["2006-04-07",6.5049,6.5198,6.3597,6.4664,12600.0],["2006-04-10",6.5138,6.5138,6.3419,6.416,12550.0],["2006-04-11",6.4694,6.4723,6.3301,6.3419,9900.0],["2006-04-12",6.3894,6.4338,6.3597,6.3745,40800.0],["2006-04-13",6.3745,6.4012,6.3568,6.3953,12950.0],["2006-04-17",6.3745,6.4872,6.3745,6.4575,40650.0],["2006-04-18",6.4709,6.629,6.4232,6.626,19800.0],["2006-04-19",6.632,6.6797,6.5515,6.6797,13050.0],["2006-04-20",6.6588,6.6588,6.5336,6.5813,7400.0],["2006-04-21",6.6797,6.7095,6.5604,6.6081,14500.0],["2006-04-24",6.6051,6.6618,6.5664,6.5664,13250.0],["2006-04-25",6.6499,6.6499,6.4948,6.5664,15200.0],["2006-04-26",6.62,6.62,6.4859,6.6111,18350.0],["2006-04-27",6.5604,6.6021,6.4859,6.5276,11050.0],["2006-04-28",6.6111,6.635,6.4888,6.5813,25750.0],["2006-05-01",6.5276,6.5872,6.5037,6.5127,19300.0],["2006-05-02",6.5127,6.5515,6.4471,6.468,8400.0],["2006-05-03",6.462,6.5008,6.4113,6.4113,11100.0],["2006-05-04",6.3964,7.1449,6.3964,7.0077,84000.0],["2006-05-05",6.9689,7.0763,6.5783,6.6141,30250.0],["2006-05-08",6.5843,6.6946,6.5843,6.6171,22000.0],["2006-05-09",6.62,6.6558,6.5872,6.629,14300.0],["2006-05-10",6.629,6.6737,6.5902,6.5902,14200.0],["2006-05-11",6.5872,6.6439,6.5515,6.5604,17950.0],["2006-05-12",6.5604,6.62,6.3815,6.4709,23100.0],["2006-05-15",6.4411,6.5574,6.4202,6.4888,11550.0],["2006-05-16",6.4799,6.5902,6.459,6.5037,18350.0],["2006-05-17",6.4709,6.5157,6.4411,6.4769,15200.0],["2006-05-18",6.5174,6.5564,6.4964,6.5114,8500.0],["2006-05-19",6.5564,6.5564,6.3554,6.3974,14900.0],["2006-05-22",6.3614,6.3914,6.3014,6.3374,27250.0],["2006-05-23",6.3194,6.3734,6.2173,6.2384,28450.0],["2006-05-24",6.3284,6.3614,6.2264,6.2924,24750.0],["2006-05-25",6.3614,6.3614,6.2954,6.3164,28100.0],["2006-05-26",6.2474,6.3914,6.2444,6.3374,6750.0],["2006-05-30",6.4184,6.6434,6.3254,6.4964,24700.0],["2006-05-31",6.6104,6.6614,6.5234,6.6104,24650.0],["2006-06-01",6.6374,6.6914,6.5414,6.5834,19750.0],["2006-06-02",6.5594,6.6644,6.3854,6.5864,19550.0],["2006-06-05",6.5864,6.6074,6.3644,6.3734,20400.0],["2006-06-06",6.4154,6.4154,6.3014,6.3014,20350.0],["2006-06-07",6.3374,6.5264,6.3164,6.4904,15900.0],["2006-06-08",6.5114,6.5114,6.3734,6.4694,15150.0],["2006-06-09",6.4364,6.5114,6.3884,6.4154,18550.0],["2006-06-12",6.4214,6.5114,6.3164,6.3944,21250.0],["2006-06-13",6.3314,6.3764,6.2534,6.2714,19700.0],["2006-06-14",6.3194,6.3644,6.2173,6.3014,18750.0],["2006-06-15",6.2864,6.3614,6.2264,6.3614,22900.0],["2006-06-16",6.3284,6.6014,6.3074,6.5834,61450.0],["2006-06-19",6.5714,6.6014,6.5294,6.5684,22450.0],["2006-06-20",6.5216,6.6273,6.416,6.431,15750.0],["2006-06-21",6.4794,6.4794,6.3616,6.3918,13100.0],["2006-06-22",6.3556,6.3858,6.3133,6.3556,13650.0],["2006-06-23",6.3254,6.4763,6.3224,6.3616,16550.0],["2006-06-26",6.4612,6.5367,6.3888,6.5035,16950.0],["2006-06-27",6.5548,6.6031,6.3586,6.3646,13350.0],["2006-06-28",6.4552,6.4552,6.3707,6.428,12750.0],["2006-06-29",6.4914,6.6092,6.4099,6.5488,16900.0],["2006-06-30",6.6122,6.6122,6.4582,6.4582,60850.0],["2006-07-03",6.5186,6.9262,6.5156,6.7179,28100.0],["2006-07-05",6.733,6.7964,6.431,6.4824,17100.0],["2006-07-06",6.4552,6.6273,6.4492,6.6213,13000.0],["2006-07-07",6.6575,6.6575,6.5246,6.579,16700.0],["2006-07-10",6.579,6.7028,6.5548,6.6454,9750.0],["2006-07-11",6.576,6.7179,6.5397,6.6816,12950.0],["2006-07-12",6.6213,6.6786,6.5609,6.5699,15900.0],["2006-07-13",6.5669,6.6213,6.416,6.422,19550.0],["2006-07-14",6.422,6.4733,6.3858,6.419,15550.0],["2006-07-17",6.5216,6.5458,6.3888,6.4159,13500.0],["2006-07-18",6.5065,6.582,6.4582,6.582,15950.0],["2006-07-19",6.6337,6.7218,6.5334,6.7218,18000.0],["2006-07-20",6.7096,6.7096,6.5577,6.6367,22100.0],["2006-07-21",6.6246,6.6246,6.4118,6.4118,19000.0],["2006-07-24",6.4878,6.5942,6.4422,6.5942,11350.0],["2006-07-25",6.5942,6.7431,6.506,6.7431,17000.0],["2006-07-26",6.7309,6.74,6.6489,6.7188,9900.0],["2006-07-27",6.7309,6.7309,6.5334,6.6549,15750.0],["2006-07-28",6.582,6.7461,6.582,6.74,13150.0],["2006-07-31",6.7613,6.8008,6.6398,6.8008,15050.0],["2006-08-01",6.8069,6.813,6.582,6.6215,7050.0],["2006-08-02",6.6884,6.7947,6.5668,6.6489,15350.0],["2006-08-03",6.737,6.7613,6.5668,6.7522,18300.0],["2006-08-04",6.7704,6.7886,6.6215,6.7157,8550.0],["2006-08-07",6.7279,6.7674,6.6154,6.6519,14250.0],["2006-08-08",6.6853,6.6853,6.5699,6.5699,16050.0],["2006-08-09",6.6549,6.6549,6.5091,6.5547,15350.0],["2006-08-10",6.4939,6.6549,6.4939,6.6063,14600.0],["2006-08-11",6.6428,6.6549,6.5942,6.6063,8450.0],["2006-08-14",6.5911,6.6823,6.5911,6.6337,18050.0],["2006-08-15",6.6793,6.7431,6.6306,6.7248,15450.0],["2006-08-16",6.7036,6.7431,6.6489,6.7431,15250.0],["2006-08-17",6.7431,6.7461,6.6975,6.7461,6300.0],["2006-08-18",6.7522,6.7522,6.6549,6.7188,8900.0],["2006-08-21",6.7157,6.7585,6.6882,6.7524,8100.0],["2006-08-22",6.7371,6.7952,6.7341,6.786,5850.0],["2006-08-23",6.7891,6.7891,6.6607,6.6607,10750.0],["2006-08-24",6.7616,6.7738,6.6759,6.7432,9200.0],["2006-08-25",6.731,6.7738,6.6912,6.7707,8650.0],["2006-08-28",6.7738,6.7983,6.7432,6.7952,15300.0],["2006-08-29",6.786,6.9114,6.783,6.9114,23850.0],["2006-08-30",6.8992,6.8992,6.8136,6.8961,14050.0],["2006-08-31",6.9695,6.9787,6.8686,6.9237,20150.0],["2006-09-01",6.942,7.0001,6.8839,6.9726,10550.0],["2006-09-05",6.9114,7.049,6.9114,7.049,16950.0],["2006-09-06",7.046,7.0582,6.9298,7.0582,13900.0],["2006-09-07",7.0613,7.0613,6.942,6.9909,10100.0],["2006-09-08",7.0337,7.0337,6.89,6.9726,20250.0],["2006-09-11",6.9848,6.9971,6.8778,6.9145,13400.0],["2006-09-12",6.8992,6.942,6.8258,6.9389,17900.0],["2006-09-13",6.942,6.9573,6.9022,6.942,43350.0],["2006-09-14",6.9237,6.942,6.9237,6.942,13950.0],["2006-09-15",6.942,6.942,6.9114,6.9175,42200.0],["2006-09-18",6.9298,6.942,6.8961,6.9389,10500.0],["2006-09-19",6.9389,6.9389,6.8466,6.8928,19100.0],["2006-09-20",6.8928,6.8959,6.8497,6.8928,33800.0],["2006-09-21",6.8928,6.8928,6.8097,6.8559,17950.0],["2006-09-22",6.8066,6.8559,6.7697,6.782,11700.0],["2006-09-25",6.8282,6.862,6.7697,6.8066,19350.0],["2006-09-26",6.8312,6.8312,6.8005,6.8282,36950.0],["2006-09-27",6.7759,6.8312,6.7389,6.7543,32750.0],["2006-09-28",6.7451,6.8312,6.6928,6.8312,80100.0],["2006-09-29",6.8928,6.8928,6.7574,6.7728,29300.0],["2006-10-02",6.7697,6.8589,6.7451,6.7574,14600.0],["2006-10-03",6.7389,6.8405,6.7389,6.8251,18900.0],["2006-10-04",6.7789,6.8928,6.7789,6.8928,20900.0],["2006-10-05",6.8682,6.9236,6.7974,6.8405,23100.0],["2006-10-06",6.8251,6.8989,6.8036,6.8989,14450.0],["2006-10-09",6.8589,6.9359,6.8589,6.9359,9950.0],["2006-10-10",6.9666,6.9666,6.8312,6.8989,12300.0],["2006-10-11",6.9482,6.9482,6.8005,6.822,29900.0],["2006-10-12",6.8836,6.9974,6.8559,6.9943,16700.0],["2006-10-13",6.9789,7.0282,6.9051,7.0159,12000.0],["2006-10-16",7.0159,7.0928,6.9359,7.0774,14650.0],["2006-10-17",7.059,7.1482,6.982,7.142,18800.0],["2006-10-18",7.1451,7.2005,7.0774,7.1205,17150.0],["2006-10-19",6.9255,7.1669,6.9255,7.0803,20300.0],["2006-10-20",7.105,7.1979,6.9657,7.1979,15900.0],["2006-10-23",7.1979,7.2412,7.0895,7.2412,14450.0],["2006-10-24",7.1886,7.2753,7.1824,7.2629,8300.0],["2006-10-25",7.2629,7.2846,7.2103,7.2505,13250.0],["2006-10-26",7.2846,7.4363,7.2753,7.4177,22000.0],["2006-10-27",7.3403,7.3991,7.2784,7.3001,11350.0],["2006-10-30",7.3001,7.4053,7.2196,7.3836,14650.0],["2006-10-31",7.4053,7.4053,7.2753,7.331,14500.0],["2006-11-01",7.3248,7.3836,7.235,7.2598,15650.0],["2006-11-02",7.2165,7.2939,7.0802,7.1019,13350.0],["2006-11-03",7.1607,7.3372,7.1019,7.3217,16750.0],["2006-11-06",7.3372,7.3898,7.3001,7.362,8750.0],["2006-11-07",7.4084,7.4239,7.297,7.3558,13850.0],["2006-11-08",7.3991,7.5075,7.3682,7.427,16750.0],["2006-11-09",7.4301,7.4765,7.3682,7.3898,11100.0],["2006-11-10",7.3898,7.4301,7.3713,7.4208,12300.0],["2006-11-13",7.461,7.461,7.3682,7.4084,15700.0],["2006-11-14",7.3991,7.5075,7.3991,7.5075,13300.0],["2006-11-15",7.4518,7.6778,7.4518,7.6747,20700.0],["2006-11-16",7.6437,7.7242,7.6034,7.6096,18500.0],["2006-11-17",7.6283,7.647,7.4882,7.619,11900.0],["2006-11-20",7.5038,7.6283,7.5038,7.619,7900.0],["2006-11-21",7.6283,7.7435,7.5878,7.6813,8150.0],["2006-11-22",7.647,7.6875,7.5972,7.6314,5550.0],["2006-11-24",7.7498,7.7498,7.6252,7.6844,2850.0],["2006-11-27",7.7498,7.7498,7.3948,7.4073,15950.0],["2006-11-28",7.3325,7.7311,7.317,7.7311,16900.0],["2006-11-29",7.7529,7.7529,7.5847,7.591,17400.0],["2006-11-30",7.6314,7.6563,7.5194,7.6221,18500.0],["2006-12-01",7.5723,7.6408,7.4882,7.4913,11300.0],["2006-12-04",7.591,7.6532,7.4913,7.6501,18150.0],["2006-12-05",7.6844,7.6906,7.5069,7.5411,28500.0],["2006-12-06",7.5069,7.5972,7.5038,7.5287,9650.0],["2006-12-07",7.4882,7.5754,7.4882,7.5349,13300.0],["2006-12-08",7.4758,7.5816,7.4758,7.4758,17500.0],["2006-12-11",7.4976,7.6283,7.4789,7.6159,21300.0],["2006-12-12",7.6595,7.6595,7.5941,7.5972,21850.0],["2006-12-13",7.6346,7.6999,7.591,7.6999,19900.0],["2006-12-14",7.7653,7.8276,7.7031,7.7747,25900.0],["2006-12-15",7.8151,7.8774,7.7529,7.8401,44150.0],["2006-12-18",7.79,7.8682,7.5144,7.5301,20550.0],["2006-12-19",7.48,7.6365,7.48,7.599,10800.0],["2006-12-20",7.624,7.6397,7.5457,7.6365,9050.0],["2006-12-21",7.6397,7.9277,7.6397,7.8933,14000.0],["2006-12-22",7.9058,7.9152,7.7806,7.8839,11200.0],["2006-12-26",7.8307,7.9434,7.7399,7.8244,16150.0],["2006-12-27",7.7962,7.8588,7.7806,7.815,14950.0],["2006-12-28",7.7743,7.8275,7.5614,7.5614,28250.0],["2006-12-29",7.6522,7.6678,7.4643,7.4706,36900.0],["2007-01-03",7.4925,7.6397,7.408,7.5739,31050.0],["2007-01-04",7.5896,7.6585,7.5144,7.5708,15100.0],["2007-01-05",7.5144,7.599,7.3986,7.4424,14000.0],["2007-01-08",7.4581,7.6271,7.4048,7.4831,17150.0],["2007-01-09",7.5144,7.552,7.4612,7.5332,22050.0],["2007-01-10",7.5144,7.5457,7.4518,7.5395,15150.0],["2007-01-11",7.4956,7.5802,7.4769,7.5739,10850.0],["2007-01-12",7.5551,7.5927,7.5207,7.5896,10500.0],["2007-01-16",7.5927,7.624,7.5144,7.5395,19500.0],["2007-01-17",7.577,7.5927,7.4831,7.5176,15950.0],["2007-01-18",7.4988,7.5551,7.3954,7.3986,15200.0],["2007-01-19",7.4521,7.6506,7.3797,7.5687,15900.0],["2007-01-22",7.5655,7.6537,7.4049,7.4427,19350.0],["2007-01-23",7.5435,7.5907,7.4962,7.575,20350.0],["2007-01-24",7.5907,7.5907,7.4616,7.5466,12800.0],["2007-01-25",7.4931,7.5214,7.1309,7.2127,37300.0],["2007-01-26",7.1655,7.4301,7.1655,7.3797,20100.0],["2007-01-29",7.4458,7.5592,7.3986,7.4994,15250.0],["2007-01-30",7.5561,7.5592,7.4836,7.5246,11500.0],["2007-01-31",7.5498,7.5592,7.2568,7.26,27700.0],["2007-02-01",7.2568,7.4805,7.2568,7.4647,20900.0],["2007-02-02",7.4679,7.4805,7.2726,7.449,16550.0],["2007-02-05",7.4647,7.4647,7.3356,7.3356,20250.0],["2007-02-06",7.3387,7.3954,7.3387,7.3923,14800.0],["2007-02-07",7.3923,7.4742,7.3797,7.4742,20200.0],["2007-02-08",7.4742,7.4773,7.3797,7.4017,17050.0],["2007-02-09",7.4017,7.4175,7.3419,7.4112,12350.0],["2007-02-12",7.4017,7.4931,7.3387,7.4899,20150.0],["2007-02-13",7.4773,7.4836,7.4017,7.471,11300.0],["2007-02-14",7.4931,7.4962,7.3954,7.4395,18950.0],["2007-02-15",7.4332,7.4427,7.3698,7.4237,21750.0],["2007-02-16",7.4459,7.4459,7.3223,7.3698,12300.0],["2007-02-20",7.3255,7.411,7.2938,7.411,14400.0],["2007-02-21",7.3825,7.3825,7.2969,7.3223,10000.0],["2007-02-22",7.2938,7.3793,7.2874,7.3603,22300.0],["2007-02-23",7.335,7.3508,7.2621,7.2779,13200.0],["2007-02-26",7.2748,7.3508,7.0973,7.2146,21400.0],["2007-02-27",7.2779,7.2779,6.8439,6.9579,44250.0],["2007-02-28",7.1132,7.1195,6.9706,6.9896,28900.0],["2007-03-01",6.9706,7.1259,6.9706,7.015,17150.0],["2007-03-02",6.9801,7.0435,6.8597,6.9072,31050.0],["2007-03-05",6.8914,6.9928,6.8122,6.8122,29750.0],["2007-03-06",6.8502,7.0498,6.828,7.0466,17650.0],["2007-03-07",7.0498,7.0498,6.8914,6.9199,15950.0],["2007-03-08",7.0023,7.034,6.8724,6.8724,13700.0],["2007-03-09",6.9389,6.9928,6.8248,6.9104,12400.0],["2007-03-12",6.9231,6.9706,6.8153,6.9262,15200.0],["2007-03-13",6.8724,6.8724,6.7108,6.7298,31050.0],["2007-03-14",6.8058,6.9262,6.7425,6.9041,25500.0],["2007-03-15",6.8882,7.0498,6.8787,7.0435,13700.0],["2007-03-16",7.0593,7.1512,6.9738,7.0435,56000.0],["2007-03-19",7.1163,7.2209,7.1037,7.1956,14650.0],["2007-03-20",7.2561,7.3805,7.1892,7.3199,13800.0],["2007-03-21",7.2784,7.4506,7.1924,7.4251,18250.0],["2007-03-22",7.4602,7.4602,7.2529,7.2816,21200.0],["2007-03-23",7.2912,7.3932,7.2689,7.39,9200.0],["2007-03-26",7.355,7.492,7.355,7.4602,23300.0],["2007-03-27",7.39,7.5176,7.39,7.4347,16350.0],["2007-03-28",7.4283,7.4889,7.4251,7.4315,15150.0],["2007-03-29",7.4921,7.5367,7.4155,7.5367,21850.0],["2007-03-30",7.5717,7.5717,7.3964,7.5494,19250.0],["2007-04-02",7.5558,7.6036,7.4187,7.5335,19600.0],["2007-04-03",7.5112,7.5877,7.4793,7.5686,16100.0],["2007-04-04",7.5877,7.5877,7.4984,7.5845,9500.0],["2007-04-05",7.5877,7.5877,7.5112,7.5207,6500.0],["2007-04-09",7.5749,7.6036,7.5048,7.5877,17200.0],["2007-04-10",7.5717,7.6036,7.5271,7.5717,10350.0],["2007-04-11",7.6228,7.6483,7.5048,7.5654,19300.0],["2007-04-12",7.4952,7.6515,7.4952,7.6515,13400.0],["2007-04-13",7.6515,7.661,7.5718,7.661,15750.0],["2007-04-16",7.6833,7.7854,7.6706,7.7822,13600.0],["2007-04-17",7.8109,7.8746,7.779,7.8332,13450.0],["2007-04-18",7.8588,7.9358,7.7274,7.737,12750.0],["2007-04-19",7.6889,7.7594,7.6504,7.7081,13150.0],["2007-04-20",7.8684,7.8684,7.6472,7.7819,20550.0],["2007-04-23",7.9197,7.9197,7.6568,7.6632,20350.0],["2007-04-24",7.6921,7.8845,7.6504,7.8845,17850.0],["2007-04-25",7.9165,7.9197,7.7947,7.8877,17050.0],["2007-04-26",7.9454,7.9646,7.8011,7.862,18200.0],["2007-04-27",7.7658,7.7658,7.5767,7.753,48050.0],["2007-04-30",7.7498,7.7498,7.535,7.6312,31750.0],["2007-05-01",7.6664,7.6953,7.4901,7.5638,12650.0],["2007-05-02",7.4901,7.5895,7.3747,7.5735,41400.0],["2007-05-03",7.6119,7.6921,7.4708,7.535,21950.0],["2007-05-04",7.6953,7.6953,7.4388,7.442,25800.0],["2007-05-07",7.4388,7.5318,7.4099,7.4644,14700.0],["2007-05-08",7.5318,7.535,7.3875,7.426,28700.0],["2007-05-09",7.3747,7.535,7.3747,7.535,23700.0],["2007-05-10",7.4548,7.535,7.3586,7.3875,74750.0],["2007-05-11",7.3971,7.5286,7.3747,7.5286,18900.0],["2007-05-14",7.535,7.535,7.3298,7.3426,43900.0],["2007-05-15",7.3522,7.4388,7.2464,7.3715,42100.0],["2007-05-16",7.3747,7.3779,7.2272,7.3779,67650.0],["2007-05-17",7.3298,7.3907,7.2624,7.3426,27850.0],["2007-05-18",7.3781,7.4587,7.2587,7.4362,25100.0],["2007-05-21",7.5329,7.5329,7.3458,7.4329,23950.0],["2007-05-22",7.3942,7.5136,7.2878,7.5136,18450.0],["2007-05-23",7.5168,7.5329,7.3845,7.4168,15500.0],["2007-05-24",7.42,7.4265,7.191,7.2458,33300.0],["2007-05-25",7.3555,7.4523,7.2587,7.3297,16100.0],["2007-05-29",7.4233,7.4265,7.2426,7.3652,34450.0],["2007-05-30",7.291,7.4845,7.2587,7.4845,24300.0],["2007-05-31",7.5491,7.5491,7.42,7.4523,66200.0],["2007-06-01",7.5975,7.5975,7.42,7.4942,21400.0],["2007-06-04",7.4813,7.5007,7.4168,7.4974,35600.0],["2007-06-05",7.4749,7.6136,7.32,7.4103,34200.0],["2007-06-06",7.3974,7.4587,7.3458,7.42,19100.0],["2007-06-07",7.4587,7.4587,7.32,7.3329,19000.0],["2007-06-08",7.3232,7.4233,7.2845,7.42,65550.0],["2007-06-11",7.4136,7.5846,7.3845,7.562,31000.0],["2007-06-12",7.462,7.4749,7.1974,7.291,39700.0],["2007-06-13",7.3361,7.4458,7.2136,7.3845,28550.0],["2007-06-14",7.4168,7.4168,7.2748,7.3555,32550.0],["2007-06-15",7.4071,7.4652,7.3329,7.4458,57750.0],["2007-06-18",7.4523,7.4781,7.3362,7.3878,18250.0],["2007-06-19",7.3845,7.4657,7.3488,7.417,47100.0],["2007-06-20",7.4105,7.4332,7.2709,7.3391,43200.0],["2007-06-21",7.4267,7.4267,7.2644,7.3164,50800.0],["2007-06-22",7.2839,7.3813,7.18,7.18,106850.0],["2007-06-25",7.1768,7.3326,6.9593,6.9593,40600.0],["2007-06-26",6.982,7.1378,6.9463,7.0372,41250.0],["2007-06-27",6.9788,7.2969,6.9788,7.2742,55700.0],["2007-06-28",7.3131,7.3131,7.0469,7.0534,37750.0],["2007-06-29",7.2157,7.2839,6.8879,6.9658,61700.0],["2007-07-02",7.0112,7.1184,6.9171,6.9431,25250.0],["2007-07-03",6.9463,6.9918,6.8846,6.8944,16200.0],["2007-07-05",6.8846,7.0404,6.8457,6.9139,26950.0],["2007-07-06",6.8976,6.9139,6.8489,6.8911,18400.0],["2007-07-09",6.8424,6.8814,6.8197,6.8424,39200.0],["2007-07-10",6.8165,6.9723,6.7808,6.9398,51700.0],["2007-07-11",6.995,6.995,6.8002,6.8165,30750.0],["2007-07-12",6.7743,6.9431,6.7743,6.9431,27250.0],["2007-07-13",6.8879,6.8879,6.7938,6.8327,21100.0],["2007-07-16",6.8327,6.9139,6.8002,6.9041,31950.0],["2007-07-17",6.9009,6.9009,6.8035,6.8392,24250.0],["2007-07-18",6.823,6.9139,6.823,6.9074,47900.0],["2007-07-19",6.9172,6.9596,6.8355,6.8747,27650.0],["2007-07-20",6.8747,7.0217,6.8387,6.9335,47100.0],["2007-07-23",6.9433,6.9433,6.8355,6.8355,31250.0],["2007-07-24",6.8355,6.8878,6.7407,6.7734,46450.0],["2007-07-25",6.8616,6.8616,6.4859,6.7244,85100.0],["2007-07-26",6.6166,6.7015,6.1951,6.3682,80250.0],["2007-07-27",6.3388,6.3388,6.0056,6.2735,64450.0],["2007-07-30",6.4107,6.5349,6.2081,6.2408,59300.0],["2007-07-31",6.61,6.6623,6.2212,6.512,72900.0],["2007-08-01",6.2767,6.4238,5.8847,5.9533,110400.0],["2007-08-02",5.901,6.1068,5.6527,6.0872,77750.0],["2007-08-03",6.1199,6.3715,5.705,5.8618,47450.0],["2007-08-06",6.7963,6.7963,5.9729,6.2539,96000.0],["2007-08-07",6.4826,6.5022,5.9958,6.2245,57550.0],["2007-08-08",6.3584,6.6623,6.2833,6.6231,70200.0],["2007-08-09",6.6525,6.8486,6.6231,6.6656,63650.0],["2007-08-10",6.927,7.025,6.6329,7.025,55350.0],["2007-08-13",7.1426,7.1786,7.0119,7.0773,33150.0],["2007-08-14",7.0773,7.0903,6.3715,6.3715,58600.0],["2007-08-15",6.3715,6.5414,6.1657,6.2016,56250.0],["2007-08-16",6.1395,6.659,5.8814,6.659,81150.0],["2007-08-17",6.8322,7.0838,6.5349,6.9662,40450.0],["2007-08-20",6.9793,6.9793,6.6656,6.7963,14300.0],["2007-08-21",6.7765,6.9673,6.5002,6.5134,24950.0],["2007-08-22",6.5627,6.8752,6.5298,6.7963,23750.0],["2007-08-23",6.8423,6.9706,6.7798,6.9015,14800.0],["2007-08-24",6.918,6.9213,6.6022,6.8917,19700.0],["2007-08-27",6.9081,6.9081,6.5496,6.6153,20200.0],["2007-08-28",6.5956,6.8719,6.3949,6.3982,38350.0],["2007-08-29",6.4476,6.5134,6.3982,6.5035,16050.0],["2007-08-30",6.5134,6.5364,6.4015,6.4936,17500.0],["2007-08-31",6.6055,6.8127,6.3489,6.7305,43200.0],["2007-09-04",6.7272,6.9081,6.5989,6.7239,23350.0],["2007-09-05",6.668,6.8325,6.5397,6.5693,59000.0],["2007-09-06",6.5824,6.6778,6.4969,6.5496,21600.0],["2007-09-07",6.4739,6.4969,6.3917,6.4903,27200.0],["2007-09-10",6.5134,6.5134,6.2864,6.4344,22950.0],["2007-09-11",6.418,6.4936,6.3193,6.4936,24300.0],["2007-09-12",6.4574,6.5397,6.3489,6.4344,50000.0],["2007-09-13",6.6449,6.6581,6.3818,6.3851,37050.0],["2007-09-14",6.4147,6.5101,6.2568,6.5101,32600.0],["2007-09-17",6.5298,6.566,6.3686,6.4574,32000.0],["2007-09-18",6.5535,6.9677,6.3945,6.9677,47500.0],["2007-09-19",6.9677,6.9677,6.7258,6.918,35050.0],["2007-09-20",6.8484,6.9478,6.5469,6.6397,27700.0],["2007-09-21",6.7954,6.7954,6.633,6.6662,28400.0],["2007-09-24",6.6927,6.6927,6.4608,6.5337,27650.0],["2007-09-25",6.5038,6.5038,6.3945,6.4541,32600.0],["2007-09-26",6.4707,6.5436,6.3812,6.4376,18050.0],["2007-09-27",6.474,6.5469,6.3282,6.5469,29750.0],["2007-09-28",6.5867,6.5867,6.421,6.4674,23100.0],["2007-10-01",6.4906,6.7092,6.4177,6.7092,28450.0],["2007-10-02",6.7026,6.7324,6.5303,6.7092,23400.0],["2007-10-03",6.643,6.643,6.5337,6.6099,22400.0],["2007-10-04",6.6231,6.6695,6.5668,6.6397,13200.0],["2007-10-05",6.7589,6.8318,6.6297,6.8318,30400.0],["2007-10-08",6.8318,6.8749,6.6927,6.696,16050.0],["2007-10-09",6.7026,6.8219,6.6264,6.6264,26350.0],["2007-10-10",6.6264,6.802,6.6264,6.7457,15400.0],["2007-10-11",6.7689,6.9047,6.4773,6.5568,45000.0],["2007-10-12",6.5502,6.6496,6.4873,6.5535,23700.0],["2007-10-15",6.4873,6.5502,6.1692,6.1957,74050.0],["2007-10-16",6.0731,6.1758,5.9638,6.1327,598450.0],["2007-10-17",6.1593,6.1692,6.0963,6.1096,107800.0],["2007-10-18",6.0963,6.1526,6.0963,6.1493,54700.0],["2007-10-19",6.1493,6.1727,6.1093,6.1493,84150.0],["2007-10-22",6.1093,6.1827,6.0926,6.156,49250.0],["2007-10-23",6.186,6.2762,6.1593,6.2561,57350.0],["2007-10-24",6.1961,6.4264,6.176,6.393,135900.0],["2007-10-25",6.3964,6.4097,6.2294,6.3096,55900.0],["2007-10-26",6.4131,6.4131,6.2662,6.3563,28050.0],["2007-10-29",6.4097,6.5032,6.2962,6.3229,55800.0],["2007-10-30",6.3296,6.3763,6.176,6.2094,58050.0],["2007-10-31",6.2895,6.2895,6.2328,6.2862,46200.0],["2007-11-01",6.2194,6.2762,6.1426,6.156,61050.0],["2007-11-02",6.1193,6.2962,6.1159,6.1994,32750.0],["2007-11-05",6.1126,6.1693,6.0959,6.1326,33000.0],["2007-11-06",6.1593,6.1994,6.0926,6.1827,32050.0],["2007-11-07",6.0959,6.1426,6.0358,6.0358,58200.0],["2007-11-08",6.0725,6.2294,6.0291,6.1627,46300.0],["2007-11-09",6.0825,6.3329,6.0759,6.3029,39200.0],["2007-11-12",6.3396,6.4097,6.2728,6.3763,99700.0],["2007-11-13",6.5099,6.6134,6.4297,6.59,109750.0],["2007-11-14",6.5967,6.6501,6.5099,6.5432,92250.0],["2007-11-15",6.4998,6.59,6.3463,6.57,93450.0],["2007-11-16",6.5833,6.6601,6.5099,6.6568,62050.0],["2007-11-19",6.6601,6.6736,6.3912,6.5593,49750.0],["2007-11-20",6.5223,6.5862,6.2029,6.4012,53400.0],["2007-11-21",6.3912,6.5357,6.3138,6.5189,29950.0],["2007-11-23",6.5458,6.5962,6.4214,6.5626,8650.0],["2007-11-26",6.5559,6.5761,6.2735,6.4315,54350.0],["2007-11-27",6.5055,6.5424,6.455,6.5391,110550.0],["2007-11-28",6.6399,6.7038,6.5155,6.7038,47650.0],["2007-11-29",6.724,6.724,6.5223,6.6164,41950.0],["2007-11-30",6.724,6.7408,6.5593,6.5862,46700.0],["2007-12-03",6.7105,6.7576,6.5424,6.5492,47250.0],["2007-12-04",6.7173,6.7173,6.2466,6.26,82000.0],["2007-12-05",6.3374,6.4248,6.3206,6.4012,60450.0],["2007-12-06",6.4517,6.4517,6.3239,6.3878,53850.0],["2007-12-07",6.4517,6.4517,6.3575,6.4046,30050.0],["2007-12-10",6.5223,6.6097,6.4954,6.5559,63550.0],["2007-12-11",6.603,6.6399,6.3037,6.3105,68050.0],["2007-12-12",6.5223,6.5559,6.2533,6.3273,47300.0],["2007-12-13",6.3676,6.5727,6.25,6.3676,34750.0],["2007-12-14",6.2903,6.4281,6.2365,6.2365,37750.0],["2007-12-17",6.2937,6.4012,6.2264,6.2264,41800.0],["2007-12-18",6.3518,6.5415,6.2874,6.511,58200.0],["2007-12-19",6.4873,6.5957,6.3687,6.555,43300.0],["2007-12-20",6.6295,6.6499,6.3009,6.5211,47600.0],["2007-12-21",6.6262,6.6262,6.4398,6.6024,105100.0],["2007-12-24",6.572,6.6194,6.5516,6.5889,32500.0],["2007-12-26",6.572,6.6228,6.5381,6.6194,40000.0],["2007-12-27",6.5753,6.6194,6.3009,6.3009,39700.0],["2007-12-28",6.3958,6.3958,5.9893,6.0232,89450.0],["2007-12-31",6.0943,6.2603,5.7589,5.7623,228750.0],["2008-01-02",5.7725,6.7312,5.7691,6.3314,176150.0],["2008-01-03",6.3585,6.6702,6.2942,6.2942,79900.0],["2008-01-04",6.2603,6.2738,5.8402,5.8402,73900.0],["2008-01-07",5.8775,6.0672,5.7759,5.8436,65550.0],["2008-01-08",5.8843,6.0706,5.5557,5.5557,56200.0],["2008-01-09",5.5658,5.6912,5.3897,5.6742,69500.0],["2008-01-10",5.6539,6.2671,5.6539,6.0198,57350.0],["2008-01-11",5.9859,6.0232,5.7454,5.7454,45800.0],["2008-01-14",5.742,6.013,5.6133,5.8639,39700.0],["2008-01-15",5.7928,5.8741,5.742,5.7759,52400.0],["2008-01-16",5.7589,6.1349,5.7521,6.0198,40700.0],["2008-01-17",6.0333,6.1316,5.9859,5.9859,37150.0],["2008-01-18",5.9483,6.1498,5.6035,5.822,46950.0],["2008-01-22",5.4874,6.1464,5.4498,5.9791,43850.0],["2008-01-23",5.8391,6.4605,5.4805,6.4332,48950.0],["2008-01-24",6.4844,6.5254,6.3205,6.4332,48350.0],["2008-01-25",6.5254,6.7747,6.4127,6.563,48750.0],["2008-01-28",6.5903,6.5903,6.2044,6.2898,54150.0],["2008-01-29",6.341,6.4435,6.1566,6.2659,28500.0],["2008-01-30",6.2318,6.4025,5.8903,5.9005,111800.0],["2008-01-31",5.5317,5.7025,5.5317,5.6513,769200.0],["2008-02-01",5.6922,5.7844,5.6376,5.7708,147850.0],["2008-02-04",5.8049,5.8357,5.7196,5.8049,105950.0],["2008-02-05",5.8049,5.8186,5.7639,5.7639,77150.0],["2008-02-06",5.8493,5.8732,5.7708,5.8049,125750.0],["2008-02-07",5.7708,5.8357,5.7571,5.8288,95400.0],["2008-02-08",5.8254,5.8561,5.8049,5.8391,68000.0],["2008-02-11",5.8561,5.8561,5.8049,5.8083,69900.0],["2008-02-12",5.863,5.863,5.8015,5.8049,107850.0],["2008-02-13",5.8561,5.8561,5.8049,5.8459,48400.0],["2008-02-14",5.8527,5.8561,5.7981,5.7981,38750.0],["2008-02-15",5.7878,5.8254,5.7878,5.8083,45450.0],["2008-02-19",5.9047,5.9047,5.8187,5.8324,73400.0],["2008-02-20",5.8531,5.9047,5.8531,5.86,77200.0],["2008-02-21",5.8944,5.9013,5.8531,5.86,241050.0],["2008-02-22",5.8875,5.9082,5.8462,5.891,84750.0],["2008-02-25",5.8841,6.0356,5.8703,5.9977,74950.0],["2008-02-26",5.9702,6.163,5.8875,6.1044,60800.0],["2008-02-27",6.0597,6.1285,5.9874,6.1113,45600.0],["2008-02-28",6.07,6.0941,5.767,5.7705,83100.0],["2008-02-29",5.7739,5.9633,5.767,5.7842,185600.0],["2008-03-03",5.7911,5.8187,5.5467,5.6431,96950.0],["2008-03-04",5.6018,5.9874,5.5949,5.8083,66800.0],["2008-03-05",5.8497,5.922,5.8049,5.8359,30800.0],["2008-03-06",5.8118,5.829,5.5949,5.5949,47450.0],["2008-03-07",5.5949,5.8014,5.5742,5.5949,36950.0],["2008-03-10",5.7326,5.7842,5.5949,5.5949,108650.0],["2008-03-11",5.7395,6.0149,5.6878,5.9908,82900.0],["2008-03-12",6.008,6.1079,5.8531,5.9667,68450.0],["2008-03-13",5.9667,6.1285,5.8737,6.0734,50200.0],["2008-03-14",6.1044,6.1251,5.6878,5.7532,59150.0],["2008-03-17",5.5949,5.9185,5.5949,5.767,70450.0],["2008-03-18",5.9649,6.1837,5.8226,6.1837,72600.0],["2008-03-19",6.2913,6.3017,6.1212,6.1246,71050.0],["2008-03-20",6.1316,6.2809,5.9163,6.2392,158800.0],["2008-03-24",6.2531,6.3434,6.142,6.2531,114300.0],["2008-03-25",6.2635,6.3121,6.1107,6.1594,49650.0],["2008-03-26",6.142,6.1698,6.0344,6.1177,71700.0],["2008-03-27",6.208,6.4406,6.1698,6.333,85300.0],["2008-03-28",6.3573,6.3816,6.2496,6.326,63150.0],["2008-03-31",6.3885,6.5274,6.3156,6.4961,89350.0],["2008-04-01",6.51,6.6628,6.3955,6.576,54850.0],["2008-04-02",6.6454,6.6454,6.4996,6.5239,28650.0],["2008-04-03",6.5239,6.576,6.4996,6.5274,44850.0],["2008-04-04",6.5205,6.5968,6.5031,6.5274,37900.0],["2008-04-07",6.5968,6.635,6.4579,6.4961,46850.0],["2008-04-08",6.51,6.7149,6.51,6.7045,45550.0],["2008-04-09",6.7322,6.7322,5.9059,6.3225,99500.0],["2008-04-10",6.3468,6.3642,6.1975,6.2323,50500.0],["2008-04-11",6.208,6.3156,5.9163,5.9233,48300.0],["2008-04-14",6.0066,6.2114,5.9719,6.0934,28000.0],["2008-04-15",6.1455,6.2323,6.1003,6.1837,34550.0],["2008-04-16",6.4684,6.7322,6.4406,6.6559,236700.0],["2008-04-17",6.7704,6.7704,6.5517,6.5968,110550.0],["2008-04-18",6.7647,6.7647,6.4709,6.6563,126700.0],["2008-04-21",6.6773,6.6878,6.5059,6.6388,60500.0],["2008-04-22",6.6213,6.7227,6.4709,6.4709,53900.0],["2008-04-23",6.5688,6.6808,6.4709,6.5444,43450.0],["2008-04-24",6.6108,6.7228,6.5094,6.6073,36100.0],["2008-04-25",6.6703,6.6703,6.3835,6.5584,104150.0],["2008-04-28",6.6458,6.6633,6.4219,6.5514,109050.0],["2008-04-29",6.6108,6.6248,6.4429,6.4954,81300.0],["2008-04-30",6.5723,6.7158,6.5129,6.5689,71050.0],["2008-05-01",6.5828,6.7717,6.5409,6.5759,74500.0],["2008-05-02",6.7193,6.7193,6.5758,6.6073,99650.0],["2008-05-05",6.8382,6.8382,6.6108,6.6668,157300.0],["2008-05-06",6.4709,6.4884,6.2785,6.2995,145600.0],["2008-05-07",6.303,6.4814,6.2366,6.2436,81050.0],["2008-05-08",6.2925,6.3135,6.2086,6.2785,62150.0],["2008-05-09",6.352,6.4079,6.1596,6.2121,85650.0],["2008-05-12",6.254,6.5549,6.254,6.4639,89700.0],["2008-05-13",6.5059,6.5059,6.4115,6.4569,63350.0],["2008-05-14",6.4884,6.5409,6.4289,6.4709,65150.0],["2008-05-15",6.6423,6.6423,6.4709,6.4814,71150.0],["2008-05-16",6.5059,6.5059,6.3485,6.38,76500.0],["2008-05-19",6.4187,6.521,6.3447,6.4223,88150.0],["2008-05-20",6.5139,6.521,6.3447,6.3905,44300.0],["2008-05-21",6.4187,6.4857,6.2989,6.3588,49400.0],["2008-05-22",6.4469,6.4469,6.2954,6.3447,39050.0],["2008-05-23",6.3447,6.4152,6.2566,6.4046,38250.0],["2008-05-27",6.4681,6.4857,6.2531,6.3518,52650.0],["2008-05-28",6.3623,6.4646,6.2777,6.3341,32900.0],["2008-05-29",6.3377,6.3447,6.2284,6.2425,73900.0],["2008-05-30",6.2425,6.2777,6.1614,6.2672,58300.0],["2008-06-02",6.2672,6.3024,6.1086,6.1931,73350.0],["2008-06-03",6.2002,6.2178,6.0698,6.1086,68700.0],["2008-06-04",6.1156,6.3623,6.105,6.2883,47700.0],["2008-06-05",6.2813,6.4328,6.098,6.4328,36300.0],["2008-06-06",6.4152,6.4857,6.1896,6.3518,52900.0],["2008-06-09",6.4469,6.4469,6.1403,6.2108,50750.0],["2008-06-10",6.1932,6.2601,6.1509,6.239,31450.0],["2008-06-11",6.239,6.2883,6.1368,6.1508,27550.0],["2008-06-12",6.2073,6.2954,6.1332,6.1403,34200.0],["2008-06-13",6.1791,6.2813,6.1227,6.2742,41050.0],["2008-06-16",6.2742,6.4152,6.2319,6.3905,30750.0],["2008-06-17",6.4152,6.4152,6.1438,6.1685,31500.0],["2008-06-18",6.1685,6.3248,6.1152,6.2253,31700.0],["2008-06-19",6.2182,6.3142,6.2182,6.3142,23150.0],["2008-06-20",6.2893,6.2893,6.1223,6.1223,77900.0],["2008-06-23",6.1365,6.1827,5.9411,5.9446,53600.0],["2008-06-24",5.9126,5.9304,5.6888,5.8274,98300.0],["2008-06-25",5.8167,6.0335,5.8025,5.8629,73950.0],["2008-06-26",5.806,5.806,5.5076,5.6,80900.0],["2008-06-27",5.568,5.6284,5.2624,5.4827,182250.0],["2008-06-30",5.4258,5.4756,5.3335,5.4152,74750.0],["2008-07-01",5.3939,5.4543,4.9035,5.0599,128550.0],["2008-07-02",5.0385,5.2091,5.035,5.0776,83850.0],["2008-07-03",5.0243,5.1487,4.9746,4.9746,85350.0],["2008-07-07",4.9746,5.1203,4.8396,4.8964,135150.0],["2008-07-08",4.868,5.0172,4.7081,5.0172,98700.0],["2008-07-09",5.0101,5.0634,4.8111,4.8929,52550.0],["2008-07-10",4.8751,5.1309,4.868,5.0812,46650.0],["2008-07-11",4.9817,5.138,4.939,5.138,49050.0],["2008-07-14",5.1522,5.2873,4.8324,4.8538,41300.0],["2008-07-15",4.8111,4.8324,3.7523,4.5873,145800.0],["2008-07-16",4.5588,4.9675,4.3883,4.9675,68500.0],["2008-07-17",4.9746,5.472,4.9746,5.472,70850.0],["2008-07-18",5.472,5.5076,5.2873,5.2873,51500.0],["2008-07-21",5.4702,5.5922,5.3626,5.5168,36150.0],["2008-07-22",5.3877,5.8612,5.2944,5.8612,60650.0],["2008-07-23",5.8289,5.9545,5.7213,5.9401,39300.0],["2008-07-24",6.0011,6.0047,5.7751,5.793,53400.0],["2008-07-25",5.8684,5.872,5.7213,5.7572,26550.0],["2008-07-28",5.7751,5.7751,5.4989,5.5384,28100.0],["2008-07-29",5.5276,5.9186,5.5276,5.8899,45100.0],["2008-07-30",5.9401,6.0011,5.6854,5.8289,39100.0],["2008-07-31",5.8791,5.9293,5.7608,5.9222,29750.0],["2008-08-01",5.958,5.958,5.6244,5.6675,47100.0],["2008-08-04",5.7034,5.7034,5.3805,5.4272,39750.0],["2008-08-05",5.3841,6.3275,5.2227,5.3554,106150.0],["2008-08-06",5.3805,5.4415,5.0972,5.2084,48600.0],["2008-08-07",5.2012,5.2622,4.8676,4.8819,72050.0],["2008-08-08",4.8461,5.1761,4.803,5.1294,107800.0],["2008-08-11",5.151,5.2119,5.1115,5.2048,64600.0],["2008-08-12",5.2012,5.3303,5.1653,5.2335,54500.0],["2008-08-13",5.2048,5.4523,5.2048,5.3554,40650.0],["2008-08-14",5.2909,6.349,5.2909,5.5097,133300.0],["2008-08-15",5.5706,5.7536,5.3841,5.5384,57350.0],["2008-08-18",5.5491,5.7392,5.5133,5.5778,61800.0],["2008-08-19",5.6068,5.6647,5.5489,5.6176,42900.0],["2008-08-20",5.6357,5.7914,5.5235,5.6068,25900.0],["2008-08-21",5.6864,5.6973,5.4294,5.5344,32100.0],["2008-08-22",5.567,5.7009,5.4909,5.6611,35600.0],["2008-08-25",5.6032,5.6611,5.433,5.433,53700.0],["2008-08-26",5.5235,5.7371,5.4403,5.719,33050.0],["2008-08-27",5.719,5.7769,5.6104,5.6719,34900.0],["2008-08-28",5.7588,5.7588,5.6068,5.6683,45300.0],["2008-08-29",5.7588,5.7588,5.6502,5.6683,27750.0],["2008-09-02",5.766,5.7697,5.6574,5.6828,38050.0],["2008-09-03",5.6647,5.7624,5.6647,5.7407,21800.0],["2008-09-04",5.7588,5.7624,5.6574,5.6574,26400.0],["2008-09-05",5.6574,6.0339,5.6574,5.9977,34250.0],["2008-09-08",5.8059,6.1931,5.8059,6.0628,38950.0],["2008-09-09",5.7226,6.2474,5.7226,5.9651,41700.0],["2008-09-10",6.128,6.204,5.9724,6.1425,30500.0],["2008-09-11",6.0628,6.2619,5.9724,6.2149,44400.0],["2008-09-12",6.0918,6.3162,6.0665,6.1316,24200.0],["2008-09-15",5.8167,6.0484,5.7443,5.7516,40100.0],["2008-09-16",5.6611,6.4212,5.6574,6.4176,78050.0],["2008-09-17",6.1968,6.1968,5.6466,5.8022,86350.0],["2008-09-18",5.9848,6.5106,5.5174,6.5106,112650.0],["2008-09-19",6.8356,6.989,6.2441,6.81,220700.0],["2008-09-22",6.6676,6.6676,6.2075,6.5471,56300.0],["2008-09-23",6.4851,6.5727,6.3025,6.5325,28300.0],["2008-09-24",6.5544,6.5727,6.35,6.3573,21000.0],["2008-09-25",6.3354,6.569,6.2258,6.507,34850.0],["2008-09-26",6.3207,6.423,5.7694,6.025,66300.0],["2008-09-29",5.8753,6.1491,5.1121,5.4663,66900.0],["2008-09-30",5.8314,5.8351,5.4079,5.5649,42050.0],["2008-10-01",5.4955,5.7803,5.4955,5.616,23400.0],["2008-10-02",5.5831,5.8387,5.4955,5.5393,26150.0],["2008-10-03",5.5503,5.7767,5.1486,5.1815,39050.0],["2008-10-06",5.1048,5.1048,3.6552,4.495,155300.0],["2008-10-07",4.3818,4.6191,3.8633,3.8706,85300.0],["2008-10-08",3.6807,4.0678,2.6875,3.7793,188250.0],["2008-10-09",3.7537,3.8998,3.5456,3.604,86800.0],["2008-10-10",3.5164,4.0166,3.049,4.0093,114050.0],["2008-10-13",4.3453,4.5242,4.0093,4.5206,70750.0],["2008-10-14",4.6484,4.9697,4.3599,4.3891,65300.0],["2008-10-15",4.3818,4.5936,3.8706,3.9071,36050.0],["2008-10-16",3.9217,4.7871,3.6515,4.7871,52450.0],["2008-10-17",4.5644,4.8382,4.3818,4.4183,50800.0],["2008-10-20",4.4767,4.663,4.4037,4.4548,28400.0],["2008-10-21",4.4216,4.5028,4.2332,4.2849,35150.0],["2008-10-22",4.1741,4.3034,3.9118,4.0707,32950.0],["2008-10-23",4.1113,4.163,3.7308,3.8638,37550.0],["2008-10-24",3.391,3.7456,3.3245,3.5868,46200.0],["2008-10-27",3.5683,3.6902,3.4131,3.4242,39200.0],["2008-10-28",3.5831,3.9525,3.4723,3.9488,93200.0],["2008-10-29",4.0116,4.1372,3.7899,3.9192,61800.0],["2008-10-30",4.0633,4.1667,3.9414,4.0263,47800.0],["2008-10-31",4.211,4.4474,4.0263,4.3994,66300.0],["2008-11-03",4.6026,4.6137,4.5361,4.5619,47000.0],["2008-11-04",4.6432,4.6912,4.5398,4.6395,35800.0],["2008-11-05",4.5583,4.6395,4.248,4.248,37000.0],["2008-11-06",4.248,4.477,4.0263,4.0522,33200.0],["2008-11-07",4.0928,4.1039,3.9303,4.0633,38700.0],["2008-11-10",4.1372,4.3366,3.7345,3.9081,60900.0],["2008-11-11",3.8601,3.8897,3.439,3.524,78000.0],["2008-11-12",3.4575,3.5055,3.2986,3.2986,72650.0],["2008-11-13",3.2728,3.4575,3.0364,3.4575,98200.0],["2008-11-14",3.3799,3.4575,3.0364,3.0364,70050.0],["2008-11-17",3.0815,3.0815,2.9048,2.9161,59900.0],["2008-11-18",2.9124,2.9124,2.5178,2.6831,134600.0],["2008-11-19",2.6343,2.6681,2.2698,2.281,112900.0],["2008-11-20",2.2623,2.2886,2.0668,2.0668,88850.0],["2008-11-21",2.1307,2.2172,1.7737,2.2059,163350.0],["2008-11-24",2.2923,2.3675,2.0518,2.1458,140750.0],["2008-11-25",2.2096,2.2547,1.9616,2.0668,104650.0],["2008-11-26",2.0217,2.1984,1.9278,2.1796,98050.0],["2008-11-28",2.3637,2.3637,2.1345,2.2547,59350.0],["2008-12-01",2.3449,2.3637,2.0668,2.0894,156100.0],["2008-12-02",2.2472,2.6305,2.1721,2.6268,103800.0],["2008-12-03",2.5441,2.7846,2.2585,2.5103,116800.0],["2008-12-04",2.4577,2.5779,2.39,2.4501,52800.0],["2008-12-05",2.405,2.7808,2.405,2.7733,81600.0],["2008-12-08",2.8184,3.2318,2.8184,3.1378,115600.0],["2008-12-09",3.1378,3.228,2.8898,2.8936,68300.0],["2008-12-10",2.9687,3.1191,2.8973,2.995,53400.0],["2008-12-11",2.98,2.9988,2.6268,2.6268,82150.0],["2008-12-12",2.5666,2.841,2.4426,2.8372,65150.0],["2008-12-15",2.856,2.856,2.4764,2.5516,56800.0],["2008-12-16",2.5967,2.8823,2.5967,2.8673,65250.0],["2008-12-17",2.841,2.856,2.6719,2.8334,66300.0],["2008-12-18",3.044,3.1513,2.7875,3.0058,75800.0],["2008-12-19",3.1551,3.3504,3.0211,3.3389,122300.0],["2008-12-22",3.0402,3.3504,2.8794,3.0747,61800.0],["2008-12-23",3.0747,3.1551,2.8143,2.8756,62150.0],["2008-12-24",2.8679,2.9943,2.7645,2.9866,20750.0],["2008-12-26",3.0479,3.0632,2.8296,3.0134,31200.0],["2008-12-29",3.0058,3.0134,2.7454,2.8066,55200.0],["2008-12-30",2.8411,3.0211,2.7952,2.9943,67750.0],["2008-12-31",3.0594,3.1206,2.9024,3.0976,71250.0],["2009-01-02",3.1206,3.3465,2.9751,3.27,55050.0],["2009-01-05",3.4384,3.515,3.2546,3.492,66700.0],["2009-01-06",3.5648,3.986,3.5073,3.6835,116650.0],["2009-01-07",3.6988,3.9056,3.5112,3.5801,63200.0],["2009-01-08",3.5916,3.6797,3.4461,3.6452,31450.0],["2009-01-09",3.6414,3.6414,3.4078,3.4193,46150.0],["2009-01-12",3.5839,3.5839,3.3542,3.3657,41250.0],["2009-01-13",3.3657,3.561,3.3427,3.4346,29100.0],["2009-01-14",3.3695,3.6375,3.2546,3.2546,48350.0],["2009-01-15",3.2929,3.4805,3.0785,3.4805,61700.0],["2009-01-16",3.4729,3.5686,3.2853,3.4346,60050.0],["2009-01-20",3.3685,3.4968,2.9367,2.9717,105800.0],["2009-01-21",3.0145,3.3918,3.0145,3.3801,45200.0],["2009-01-22",3.2907,3.3062,3.0845,3.1507,42600.0],["2009-01-23",3.0729,3.3996,3.0417,3.1429,39450.0],["2009-01-26",3.1156,3.3646,3.1156,3.2712,27700.0],["2009-01-27",3.3568,3.5124,3.2868,3.5007,56550.0],["2009-01-28",3.563,3.8469,3.5046,3.7925,71600.0],["2009-01-29",3.773,3.773,3.5474,3.5474,42650.0],["2009-01-30",3.633,3.7302,3.4074,3.419,46100.0],["2009-02-02",3.5163,4.0453,3.3296,3.9986,97100.0],["2009-02-03",3.9986,4.0414,3.7069,3.8702,60250.0],["2009-02-04",3.2635,3.2635,2.3533,2.3805,501150.0],["2009-02-05",2.5516,2.8978,2.4894,2.7072,247550.0],["2009-02-06",2.7383,2.9056,2.5283,2.68,106050.0],["2009-02-09",2.6878,2.9678,2.6839,2.9289,80750.0],["2009-02-10",3.0106,3.1312,2.9523,2.9717,105200.0],["2009-02-11",3.0145,3.1118,2.9562,3.0262,56950.0],["2009-02-12",3.034,3.1118,2.9212,3.1001,35900.0],["2009-02-13",3.1351,3.1507,3.0534,3.0923,54850.0],["2009-02-17",3.223,3.223,3.12,3.124,168050.0],["2009-02-18",3.1517,3.2388,2.9696,2.9854,91250.0],["2009-02-19",3.029,3.1675,2.9735,2.9735,72550.0],["2009-02-20",3.0725,3.0883,2.8587,2.9418,105150.0],["2009-02-23",2.9894,3.1517,2.6964,2.7082,86850.0],["2009-02-24",2.6884,2.8349,2.6766,2.8191,69600.0],["2009-02-25",2.8706,2.8785,2.6964,2.7399,55350.0],["2009-02-26",2.8112,2.831,2.6924,2.6964,48500.0],["2009-02-27",2.7795,2.8072,2.6132,2.6172,86550.0],["2009-03-02",2.5776,2.6964,2.241,2.2529,125150.0],["2009-03-03",2.2252,2.3559,1.8847,1.9837,168950.0],["2009-03-04",2.2885,2.5657,2.0787,2.5024,139300.0],["2009-03-05",2.4944,2.5103,2.0866,2.1262,82900.0],["2009-03-06",2.0906,2.1896,1.9916,2.0668,81300.0],["2009-03-09",1.9837,2.0549,1.9837,1.9995,84700.0],["2009-03-10",2.0985,2.2767,2.0787,2.2212,87100.0],["2009-03-11",2.4509,2.4865,2.3242,2.3757,69550.0],["2009-03-12",2.3519,2.5736,2.3242,2.5736,78900.0],["2009-03-13",2.7003,2.8547,2.7003,2.8112,103250.0],["2009-03-16",2.8587,3.1002,2.8587,2.922,65350.0],["2009-03-17",2.93,2.93,2.637,2.8983,129750.0],["2009-03-18",2.8904,3.124,2.8587,3.124,74450.0],["2009-03-19",3.1925,3.1965,2.8982,2.9184,61850.0],["2009-03-20",2.9587,3.124,2.6967,2.7572,87350.0],["2009-03-23",2.8781,3.0151,2.7612,3.0031,87600.0],["2009-03-24",2.8942,3.0595,2.8055,2.8257,78650.0],["2009-03-25",2.7854,3.0232,2.7007,2.741,103250.0],["2009-03-26",2.8862,2.9426,2.7572,2.8257,77700.0],["2009-03-27",2.7814,2.8338,2.6443,2.6564,143400.0],["2009-03-30",2.6282,2.6564,2.3823,2.4186,111250.0],["2009-03-31",2.4911,2.608,2.4589,2.5234,97700.0],["2009-04-01",2.5677,2.6241,2.5274,2.5798,72250.0],["2009-04-02",2.7491,2.7531,2.6201,2.7048,90050.0],["2009-04-03",2.6483,2.7088,2.6201,2.7048,44750.0],["2009-04-06",2.5758,2.7209,2.08,2.3017,343650.0],["2009-04-07",2.217,2.3662,2.1848,2.213,148450.0],["2009-04-08",2.2493,2.4145,2.2412,2.4145,67300.0],["2009-04-09",2.4992,2.6524,2.4629,2.6443,108400.0],["2009-04-13",2.7048,2.7048,2.5516,2.6765,65950.0],["2009-04-14",2.6765,2.741,2.4992,2.5193,71550.0],["2009-04-15",2.4992,2.4992,2.3581,2.4468,107050.0],["2009-04-16",2.4186,2.604,2.4186,2.5596,55300.0],["2009-04-17",2.5113,2.5596,2.217,2.5113,182400.0],["2009-04-20",2.4186,2.4871,2.2573,2.3218,100700.0],["2009-04-21",2.3379,2.5072,2.3218,2.471,91600.0],["2009-04-22",2.4589,2.5355,2.3742,2.3863,80200.0],["2009-04-23",2.4475,2.4597,2.3007,2.3414,65650.0],["2009-04-24",2.3618,2.4516,2.3414,2.4312,86800.0],["2009-04-27",2.4475,2.5169,2.4271,2.4475,70200.0],["2009-04-28",2.4475,2.6107,2.4271,2.6025,74800.0],["2009-04-29",2.627,2.6515,2.5454,2.6433,60150.0],["2009-04-30",2.6678,2.7534,2.6596,2.7371,78450.0],["2009-05-01",2.7494,2.7575,2.6107,2.6392,50950.0],["2009-05-04",2.7167,2.8269,2.5699,2.5821,111250.0],["2009-05-05",2.5821,2.6066,2.4679,2.5903,101150.0],["2009-05-06",2.5372,2.6433,2.5332,2.5903,86800.0],["2009-05-07",2.6555,2.6555,2.5169,2.5454,58750.0],["2009-05-08",2.6148,2.7371,2.6148,2.7371,69900.0],["2009-05-11",2.7331,2.8717,2.6352,2.831,112900.0],["2009-05-12",2.9329,3.1083,2.835,3.0635,161150.0],["2009-05-13",3.1002,3.1043,2.7698,2.7738,122150.0],["2009-05-14",2.8309,2.9085,2.7616,2.8473,74300.0],["2009-05-15",2.835,2.8758,2.7127,2.7575,88200.0],["2009-05-18",2.8024,2.9819,2.6515,2.9778,61000.0],["2009-05-19",3.0145,3.0553,2.9574,3.0227,52750.0],["2009-05-20",3.0594,3.0716,2.9166,2.9248,67700.0],["2009-05-21",2.9003,2.9615,2.8554,2.9044,43950.0],["2009-05-22",2.9207,2.9696,2.8758,2.8881,33050.0],["2009-05-26",2.8799,3.0186,2.8799,3.0145,49850.0],["2009-05-27",3.0063,3.0269,2.7715,2.788,71700.0],["2009-05-28",2.8127,2.9527,2.8004,2.8868,61950.0],["2009-05-29",2.8992,2.9363,2.8045,2.9363,53600.0],["2009-06-01",2.9898,3.0845,2.961,3.0763,84050.0],["2009-06-02",3.0845,3.0845,2.9569,3.0269,72050.0],["2009-06-03",3.0269,3.0598,2.9692,3.0516,34950.0],["2009-06-04",3.0722,3.2122,3.031,3.1916,79400.0],["2009-06-05",3.2204,3.2287,3.1463,3.1751,60500.0],["2009-06-08",3.1216,3.1916,3.0886,3.1051,62350.0],["2009-06-09",3.0598,3.1545,3.0475,3.0557,55800.0],["2009-06-10",3.0475,3.1298,2.8827,2.9651,98000.0],["2009-06-11",3.0063,3.1175,2.961,3.0186,51350.0],["2009-06-12",3.0557,3.1216,2.9939,3.101,39900.0],["2009-06-15",3.0063,3.1216,2.9857,3.1175,41400.0],["2009-06-16",3.1298,3.1463,3.0557,3.0804,42800.0],["2009-06-17",3.0804,3.1463,2.9651,3.1134,69350.0],["2009-06-18",3.1258,3.1424,3.0344,3.0468,30850.0],["2009-06-19",3.1009,3.1549,3.0261,3.1175,59800.0],["2009-06-22",3.0593,3.0801,2.9637,2.9637,58500.0],["2009-06-23",2.9803,3.0468,2.9138,2.9263,31850.0],["2009-06-24",2.9928,3.0635,2.9221,3.0177,46500.0],["2009-06-25",2.997,3.0635,2.9221,3.0635,45050.0],["2009-06-26",3.0468,3.2422,3.0385,3.2422,125650.0],["2009-06-29",3.2214,3.2214,3.0593,3.0759,46200.0],["2009-06-30",3.1258,3.2339,3.0011,3.13,53100.0],["2009-07-01",3.184,3.238,3.1258,3.184,60950.0],["2009-07-02",3.1217,3.2214,3.0926,3.1258,39000.0],["2009-07-06",3.1175,3.1175,3.0427,3.0926,29750.0],["2009-07-07",3.0926,3.1715,3.0385,3.051,25900.0],["2009-07-08",3.0843,3.13,2.9886,3.0884,49550.0],["2009-07-09",3.1258,3.1632,3.0759,3.1009,37350.0],["2009-07-10",3.13,3.184,3.0759,3.1715,23250.0],["2009-07-13",3.1799,3.2048,3.1217,3.2048,43550.0],["2009-07-14",3.2173,3.2755,3.1632,3.2588,23650.0],["2009-07-15",3.2962,3.4085,3.1591,3.4085,71100.0],["2009-07-16",3.4002,3.5332,3.342,3.4875,78700.0],["2009-07-17",3.4958,3.6288,3.475,3.5789,37050.0],["2009-07-20",3.5955,3.795,3.5955,3.7784,70700.0],["2009-07-21",3.858,3.8706,3.77,3.8161,31350.0],["2009-07-22",3.7784,3.791,3.6653,3.791,35300.0],["2009-07-23",3.7742,4.1638,3.77,4.1512,77100.0],["2009-07-24",4.3565,4.3565,3.9418,4.0716,63050.0],["2009-07-27",4.1512,4.2601,4.0675,4.2308,97700.0],["2009-07-28",4.2224,4.2811,4.147,4.2141,63200.0],["2009-07-29",4.1889,4.2727,4.168,4.2601,48400.0],["2009-07-30",4.3146,4.4068,4.3062,4.3397,54950.0],["2009-07-31",4.3397,4.39,4.1596,4.1973,59600.0],["2009-08-03",4.2937,4.3104,4.0884,4.147,65600.0],["2009-08-04",4.1261,4.3774,4.0549,4.3565,67950.0],["2009-08-05",4.3607,4.3607,4.1261,4.2099,51850.0],["2009-08-06",4.1931,4.2183,4.0968,4.1429,44650.0],["2009-08-07",4.2392,4.3104,4.168,4.2601,59650.0],["2009-08-10",4.2518,4.2978,4.2099,4.2895,28550.0],["2009-08-11",4.235,4.2895,4.0884,4.0884,43150.0],["2009-08-12",4.0842,4.2685,4.0842,4.1806,40250.0],["2009-08-13",4.2266,4.235,4.0423,4.1638,38200.0],["2009-08-14",4.1261,4.147,3.5815,3.7533,240150.0],["2009-08-17",3.6988,3.7407,3.1249,3.2087,288500.0],["2009-08-18",3.0286,3.1794,2.9364,3.0035,385600.0],["2009-08-19",2.9316,3.1431,2.9189,3.1388,180300.0],["2009-08-20",3.1177,3.3376,3.0585,3.3165,174150.0],["2009-08-21",3.363,3.38,3.2827,3.3377,91050.0],["2009-08-24",3.3546,3.4561,3.2784,3.3292,94500.0],["2009-08-25",3.2784,3.3207,3.1769,3.2319,125950.0],["2009-08-26",3.1811,3.253,3.1092,3.2065,101350.0],["2009-08-27",3.1727,3.2319,3.1219,3.2065,72100.0],["2009-08-28",3.2065,3.2065,3.16,3.1981,74600.0],["2009-08-31",3.1769,3.2023,3.1261,3.1684,105900.0],["2009-09-01",3.1219,3.1938,3.0415,3.0796,140850.0],["2009-09-02",3.0458,3.1261,3.0415,3.0415,80150.0],["2009-09-03",3.0458,3.1473,3.0458,3.1134,100100.0],["2009-09-04",3.1092,3.1092,3.0542,3.0838,84450.0],["2009-09-08",3.0881,3.2361,3.0881,3.2277,111650.0],["2009-09-09",3.2404,3.3503,3.2065,3.3334,65200.0],["2009-09-10",3.3207,3.3419,3.2192,3.3419,56900.0],["2009-09-11",3.3377,3.3503,3.2996,3.325,54150.0],["2009-09-14",3.3292,3.4815,3.3292,3.4434,100450.0],["2009-09-15",3.4476,3.638,3.4307,3.6211,104150.0],["2009-09-16",3.6295,3.7564,3.6295,3.693,84150.0],["2009-09-17",3.7226,3.8072,3.583,3.7522,85100.0],["2009-09-18",3.7821,3.8588,3.6414,3.8503,127750.0],["2009-09-21",3.7949,3.829,3.5945,3.8076,49350.0],["2009-09-22",3.8375,3.8375,3.5689,3.7991,54600.0],["2009-09-23",3.7863,3.846,3.7522,3.7863,70900.0],["2009-09-24",3.7991,3.7991,3.62,3.7053,48700.0],["2009-09-25",3.6797,3.8418,3.6669,3.829,60100.0],["2009-09-28",3.8418,3.9569,3.7479,3.9441,80900.0],["2009-09-29",3.9398,3.9441,3.7522,3.7522,149350.0],["2009-09-30",3.7991,3.829,3.6627,3.8076,80700.0],["2009-10-01",3.7693,3.7821,3.4751,3.7394,92600.0],["2009-10-02",3.7053,3.7735,3.6883,3.7565,51550.0],["2009-10-05",3.7735,3.829,3.6797,3.8247,57800.0],["2009-10-06",3.8375,3.9441,3.7735,3.9441,49800.0],["2009-10-07",3.9313,3.9398,3.8204,3.927,20850.0],["2009-10-08",3.9483,4.0507,3.9441,3.991,35250.0],["2009-10-09",3.9995,4.0464,3.927,4.0379,37500.0],["2009-10-12",4.0507,4.0507,3.9611,3.9825,25500.0],["2009-10-13",3.9782,3.9995,3.9398,3.9569,25100.0],["2009-10-14",4.0038,4.0507,3.9228,4.0464,49850.0],["2009-10-15",4.0251,4.0294,3.9825,3.991,18900.0],["2009-10-16",3.9654,4.0294,3.8418,3.9611,49000.0],["2009-10-19",3.991,4.0208,3.9313,3.9611,23950.0],["2009-10-20",3.9998,3.9998,3.785,3.8451,31200.0],["2009-10-21",3.8408,3.944,3.785,3.7893,42550.0],["2009-10-22",3.7936,3.8666,3.7292,3.8623,28500.0],["2009-10-23",3.8623,3.8666,3.7334,3.7506,31500.0],["2009-10-26",3.7377,3.8409,3.712,3.7249,43450.0],["2009-10-27",3.7291,3.8451,3.7077,3.7291,23750.0],["2009-10-28",3.7291,3.7721,3.4843,3.5272,44900.0],["2009-10-29",3.5573,3.6303,3.5014,3.5573,39450.0],["2009-10-30",3.5874,3.5917,3.4929,3.5272,52350.0],["2009-11-02",3.5315,3.6389,3.4843,3.5874,32350.0],["2009-11-03",3.5186,3.5358,3.4714,3.4971,34350.0],["2009-11-04",3.5014,3.5315,3.394,3.394,61350.0],["2009-11-05",3.4542,3.48,3.364,3.4284,50350.0],["2009-11-06",3.4585,3.4628,3.3897,3.4499,21100.0],["2009-11-09",3.4671,3.4671,3.4155,3.437,66500.0],["2009-11-10",3.4671,3.5143,3.4456,3.4456,52450.0],["2009-11-11",3.4972,3.4972,3.4112,3.4198,47650.0],["2009-11-12",3.4198,3.4714,3.394,3.394,48200.0],["2009-11-13",3.4026,3.437,3.3854,3.4284,31100.0],["2009-11-16",3.4585,3.4971,3.4456,3.4714,53100.0],["2009-11-17",3.3804,3.5537,3.3804,3.506,38150.0],["2009-11-18",3.467,3.4974,3.467,3.4887,32600.0],["2009-11-19",3.454,3.467,3.389,3.389,40250.0],["2009-11-20",3.389,3.4627,3.3847,3.402,42950.0],["2009-11-23",3.402,3.4887,3.402,3.4714,45150.0],["2009-11-24",3.4627,3.4627,3.3414,3.3587,76600.0],["2009-11-25",3.3717,3.3847,3.337,3.337,38450.0],["2009-11-27",3.2937,3.3327,3.2503,3.2503,32600.0],["2009-11-30",3.272,3.3847,3.259,3.3847,62600.0],["2009-12-01",3.4367,3.4627,3.2937,3.324,64950.0],["2009-12-02",3.311,3.3977,3.311,3.337,45850.0],["2009-12-03",3.3587,3.376,3.2547,3.2677,38050.0],["2009-12-04",3.3414,3.4107,3.324,3.4107,35950.0],["2009-12-07",3.3717,3.467,3.3717,3.4627,43200.0],["2009-12-08",3.428,3.467,3.3804,3.4237,27700.0],["2009-12-09",3.415,3.4584,3.3587,3.3587,43550.0],["2009-12-10",3.3804,3.441,3.3327,3.3587,27550.0],["2009-12-11",3.3804,3.3804,3.2503,3.3544,39500.0],["2009-12-14",3.3414,3.506,3.324,3.48,74600.0],["2009-12-15",3.4584,3.519,3.4367,3.4367,47850.0],["2009-12-16",3.467,3.493,3.415,3.428,32350.0],["2009-12-17",3.4064,3.467,3.4064,3.428,35550.0],["2009-12-18",3.498,3.498,3.4062,3.4324,87750.0],["2009-12-21",3.4324,3.4936,3.3843,3.4193,36850.0],["2009-12-22",3.4018,3.4718,3.3887,3.4718,52750.0],["2009-12-23",3.4893,3.4893,3.3887,3.4062,43850.0],["2009-12-24",3.428,3.4455,3.3012,3.3187,38250.0],["2009-12-28",3.3318,3.3843,3.3056,3.3231,70250.0],["2009-12-29",3.3275,3.3843,3.2837,3.3143,57700.0],["2009-12-30",3.3275,3.3931,3.2837,3.3931,77600.0],["2009-12-31",3.3931,3.428,3.3231,3.3624,48050.0],["2010-01-04",3.4237,3.4936,3.4018,3.4892,44900.0],["2010-01-05",3.498,3.498,3.4543,3.4586,39750.0],["2010-01-06",3.4586,3.4892,3.4149,3.4193,33450.0],["2010-01-07",3.4237,3.4368,3.3887,3.4105,44800.0],["2010-01-08",3.4062,3.463,3.3887,3.4018,55150.0],["2010-01-11",3.3974,3.4543,3.3887,3.4062,56950.0],["2010-01-12",3.3887,3.4499,3.3887,3.4412,32800.0],["2010-01-13",3.4412,3.4499,3.3974,3.4018,46300.0],["2010-01-14",3.4105,3.4543,3.3887,3.4368,30000.0],["2010-01-15",3.4543,3.4586,3.3668,3.3756,73650.0],["2010-01-19",3.4197,3.4815,3.4109,3.4726,49250.0],["2010-01-20",3.4462,3.4638,3.402,3.4418,33750.0],["2010-01-21",3.4329,3.4373,3.3491,3.3579,49850.0],["2010-01-22",3.3535,3.3888,3.2476,3.2653,94650.0],["2010-01-25",3.2873,3.2961,3.2167,3.2211,49000.0],["2010-01-26",3.2211,3.2873,3.1991,3.1991,37800.0],["2010-01-27",3.1902,3.305,3.1549,3.1947,53550.0],["2010-01-28",3.2123,3.2564,3.1329,3.1726,49600.0],["2010-01-29",3.2035,3.2961,3.2035,3.2564,49700.0],["2010-02-01",3.2917,3.3094,3.2697,3.2873,52100.0],["2010-02-02",3.305,3.5079,3.2961,3.4682,116650.0],["2010-02-03",3.5212,3.6359,3.4903,3.53,117250.0],["2010-02-04",3.53,3.53,3.402,3.4065,59350.0],["2010-02-05",3.402,3.5256,3.402,3.5256,57550.0],["2010-02-08",3.53,3.658,3.4506,3.5741,120350.0],["2010-02-09",3.6712,3.8345,3.6006,3.7771,172450.0],["2010-02-10",3.7595,3.8301,3.7286,3.755,45550.0],["2010-02-11",3.7506,3.8301,3.733,3.7992,57300.0],["2010-02-12",3.7815,3.8256,3.7109,3.8124,66850.0],["2010-02-16",3.8613,4.017,3.8346,4.017,112550.0],["2010-02-17",4.0482,4.1149,3.9992,4.0927,86700.0],["2010-02-18",4.1016,4.106,4.0482,4.0971,43150.0],["2010-02-19",4.0526,4.1149,4.0259,4.0437,54300.0],["2010-02-22",4.0749,4.146,4.0259,4.146,76000.0],["2010-02-23",4.2217,4.3373,4.1371,4.2395,139500.0],["2010-02-24",4.2706,4.4174,4.2261,4.4041,68950.0],["2010-02-25",4.3418,4.3907,4.2261,4.3774,51100.0],["2010-02-26",4.3952,4.413,4.3418,4.3418,70950.0],["2010-03-01",4.3818,4.5108,4.3507,4.5019,133100.0],["2010-03-02",4.5598,4.671,4.542,4.622,139700.0],["2010-03-03",4.5108,4.5375,4.4174,4.4174,159000.0],["2010-03-04",4.413,4.4708,4.364,4.4263,76550.0],["2010-03-05",4.4485,4.5776,4.4263,4.5331,70950.0],["2010-03-08",4.5598,4.8,4.5509,4.7421,130000.0],["2010-03-09",4.7777,4.8712,4.7155,4.7733,133350.0],["2010-03-10",4.7911,5.0046,4.7822,4.8578,207000.0],["2010-03-11",4.8712,4.8845,4.8089,4.8534,96750.0],["2010-03-12",4.889,4.8934,4.7911,4.8311,99900.0],["2010-03-15",4.889,5.098,4.8801,5.0713,165000.0],["2010-03-16",5.1826,5.2226,4.8934,5.0269,165250.0],["2010-03-17",5.0891,5.147,5.0046,5.1114,77850.0],["2010-03-18",5.147,5.2448,5.1114,5.2003,90900.0],["2010-03-19",5.263,5.3301,4.9318,5.0437,105300.0],["2010-03-22",4.9945,5.2138,4.3948,5.0706,700350.0],["2010-03-23",5.1511,5.4107,5.1422,5.3615,249150.0],["2010-03-24",5.3704,5.3704,5.1869,5.272,111600.0],["2010-03-25",5.3346,5.4823,5.3167,5.3257,91450.0],["2010-03-26",5.3346,5.4644,5.3301,5.4331,90400.0],["2010-03-29",5.4286,5.5136,5.4152,5.4554,76900.0],["2010-03-30",5.4599,5.4599,5.3615,5.3615,107350.0],["2010-03-31",5.3659,5.3659,5.2406,5.2809,72750.0],["2010-04-01",5.3301,5.4196,5.2138,5.3883,91950.0],["2010-04-05",5.3659,5.4062,5.3301,5.3749,94650.0],["2010-04-06",5.357,5.5002,5.3122,5.4196,73400.0],["2010-04-07",5.4241,5.4957,5.4017,5.4778,69450.0],["2010-04-08",5.4778,5.5047,5.4599,5.4689,58900.0],["2010-04-09",5.4957,5.4957,5.4599,5.4689,61650.0],["2010-04-12",5.5091,5.7419,5.5091,5.6434,100600.0],["2010-04-13",5.6166,5.7016,5.5718,5.6613,63450.0],["2010-04-14",5.7061,5.8448,5.6255,5.8224,92250.0],["2010-04-15",5.8314,5.894,5.715,5.8761,66500.0],["2010-04-16",5.8851,5.8985,5.4152,5.6837,231900.0],["2010-04-19",5.6076,5.9074,5.5539,5.8,88900.0],["2010-04-20",5.8855,5.9665,5.8045,5.953,79250.0],["2010-04-21",5.98,6.079,5.8405,5.8765,85000.0],["2010-04-22",5.8585,5.9845,5.809,5.9665,48750.0],["2010-04-23",5.989,6.0205,5.8945,5.9935,43850.0],["2010-04-26",6.016,6.1285,6.007,6.0565,57550.0],["2010-04-27",6.079,6.2185,6.0745,6.0835,76150.0],["2010-04-28",6.1195,6.1915,6.052,6.0565,51950.0],["2010-04-29",6.1285,6.286,6.079,6.2725,61350.0],["2010-04-30",6.2995,6.3265,5.9935,6.0385,68800.0],["2010-05-03",6.088,6.304,6.0475,6.241,129100.0],["2010-05-04",6.1645,6.205,5.8495,5.98,149000.0],["2010-05-05",5.863,5.8765,4.5356,5.2691,637500.0],["2010-05-06",5.1746,5.2646,1.9123,4.9496,315400.0],["2010-05-07",4.9181,5.1746,4.5536,5.1521,188800.0],["2010-05-10",5.3996,5.6246,5.3546,5.4356,187050.0],["2010-05-11",5.4491,5.4896,5.3546,5.4176,104850.0],["2010-05-12",5.4446,5.6876,5.4041,5.5796,100800.0],["2010-05-13",5.5436,5.6066,5.4401,5.4581,46550.0],["2010-05-14",5.4311,5.4311,5.0306,5.1161,116550.0],["2010-05-17",5.0981,5.2646,4.6571,5.0351,258350.0],["2010-05-18",5.1619,5.2524,5.0396,5.0623,68300.0],["2010-05-19",5.0623,5.0713,4.8223,5.0034,82600.0],["2010-05-20",4.8585,4.8585,4.3876,4.5687,176000.0],["2010-05-21",4.4782,4.8676,4.3378,4.7408,134450.0],["2010-05-24",4.7544,5.0034,4.7453,4.931,68700.0],["2010-05-25",4.7951,5.1347,4.5506,5.1211,145450.0],["2010-05-26",5.2343,5.4879,5.1166,5.1574,104050.0],["2010-05-27",5.3113,5.3294,5.18,5.3068,66850.0],["2010-05-28",5.3158,5.3204,4.9853,5.103,65800.0],["2010-06-01",5.0713,5.2026,4.9627,5.0351,70350.0],["2010-06-02",5.0396,5.1891,4.9581,5.1528,50100.0],["2010-06-03",5.1528,5.2932,5.1528,5.2026,40400.0],["2010-06-04",5.0849,5.1709,4.9355,4.9355,70500.0],["2010-06-07",4.9627,5.0894,4.8947,4.8947,61150.0],["2010-06-08",4.9083,4.9128,4.5914,4.777,87150.0],["2010-06-09",4.8495,4.9355,4.7136,4.777,46900.0],["2010-06-10",4.8766,4.8993,4.7317,4.8132,41650.0],["2010-06-11",4.7634,5.0306,4.7634,5.026,46900.0],["2010-06-14",5.0532,5.2706,4.9491,5.1302,72300.0],["2010-06-15",5.2072,5.2796,5.0759,5.257,53850.0],["2010-06-16",5.2434,5.3113,5.1845,5.2479,69500.0],["2010-06-17",5.3113,5.3113,5.1528,5.2162,63700.0],["2010-06-18",5.2572,5.2572,5.075,5.0978,62800.0],["2010-06-21",5.1388,5.1388,5.0249,5.0568,45500.0],["2010-06-22",5.0568,5.198,5.0386,5.0613,40550.0],["2010-06-23",5.0796,5.2162,5.0613,5.1934,39800.0],["2010-06-24",5.1707,5.1889,4.9793,5.0158,48250.0],["2010-06-25",5.0249,5.198,4.9793,5.1069,112250.0],["2010-06-28",5.1388,5.1843,5.0932,5.1433,24250.0],["2010-06-29",5.0613,5.0659,4.8654,4.9201,68950.0],["2010-06-30",4.9338,5.0613,4.8518,4.9247,34450.0],["2010-07-01",4.9338,5.0021,4.788,4.9383,41450.0],["2010-07-02",4.9702,4.993,4.8472,4.9064,19850.0],["2010-07-06",4.9839,5.0796,4.6741,4.7014,65100.0],["2010-07-07",4.6923,4.87,4.6695,4.8609,65800.0],["2010-07-08",4.9247,5.0704,4.9201,5.0568,57900.0],["2010-07-09",5.0568,5.1206,4.9702,5.1069,57600.0],["2010-07-12",5.1069,5.1889,5.1069,5.1297,48800.0],["2010-07-13",5.1889,5.2618,5.157,5.239,50400.0],["2010-07-14",5.239,5.3073,5.198,5.28,34300.0],["2010-07-15",5.3028,5.3028,5.1251,5.2436,29150.0],["2010-07-16",5.1843,5.198,4.9793,4.9884,43800.0],["2010-07-19",4.9793,5.1388,4.8973,5.0477,43800.0],["2010-07-20",5.0293,5.0889,4.8734,5.0889,35100.0],["2010-07-21",5.1439,5.1531,4.9285,4.933,41750.0],["2010-07-22",5.066,5.1394,4.9514,5.0981,58600.0],["2010-07-23",5.0981,5.2723,5.0247,5.2631,43550.0],["2010-07-26",5.2586,5.3227,5.1577,5.2677,63650.0],["2010-07-27",5.3273,5.3273,5.1806,5.2677,50850.0],["2010-07-28",5.2265,5.4786,5.1806,5.4144,102650.0],["2010-07-29",5.4511,5.474,5.2769,5.4236,58900.0],["2010-07-30",5.3548,5.5841,5.2265,5.5611,120050.0],["2010-08-02",5.6162,5.8362,5.5841,5.6574,105350.0],["2010-08-03",5.607,5.7354,5.4328,5.5657,54650.0],["2010-08-04",5.5795,5.6391,5.4832,5.6207,34000.0],["2010-08-05",5.5932,5.5932,5.474,5.4786,27000.0],["2010-08-06",5.4098,5.5245,5.3411,5.4557,38700.0],["2010-08-09",5.5015,5.5015,5.4053,5.497,34700.0],["2010-08-10",5.4236,5.4236,5.2723,5.2815,40850.0],["2010-08-11",5.1669,5.1669,4.823,4.8276,126050.0],["2010-08-12",4.7542,4.8689,4.6534,4.8551,58750.0],["2010-08-13",4.823,4.9147,4.7772,4.8001,41800.0],["2010-08-16",4.7726,5.011,4.7497,4.878,54150.0],["2010-08-17",4.9193,5.0293,4.9055,4.9789,37150.0],["2010-08-18",4.9789,5.0202,4.9514,4.9881,41550.0],["2010-08-19",4.9927,5.0527,4.7804,4.8219,49950.0],["2010-08-20",4.785,4.8958,4.7066,4.8819,45100.0],["2010-08-23",4.9327,4.9834,4.7989,4.8173,46600.0],["2010-08-24",4.725,5.0111,4.7158,4.8035,45000.0],["2010-08-25",4.7804,5.0296,4.7804,5.0204,33150.0],["2010-08-26",5.0296,5.0296,4.7989,4.8404,36400.0],["2010-08-27",4.8865,4.9742,4.8081,4.965,33850.0],["2010-08-30",4.9235,4.9419,4.7527,4.7527,48650.0],["2010-08-31",4.7527,4.9465,4.7527,4.8127,47150.0],["2010-09-01",4.9235,5.1357,4.9235,5.1311,74850.0],["2010-09-02",5.0942,5.1542,4.9604,5.0019,33300.0],["2010-09-03",5.0527,5.0757,4.9835,5.0573,31050.0],["2010-09-07",5.0296,5.2003,4.9788,4.9973,41150.0],["2010-09-08",4.9973,5.168,4.9973,5.1265,30650.0],["2010-09-09",5.1911,5.2603,5.1173,5.2003,30450.0],["2010-09-10",5.2049,5.3064,5.2049,5.288,29700.0],["2010-09-13",5.3018,5.3526,5.1819,5.2603,59900.0],["2010-09-14",5.2603,5.2649,5.168,5.1726,25750.0],["2010-09-15",5.1311,5.3249,5.1311,5.3018,32850.0],["2010-09-16",5.3065,5.3434,5.1957,5.2649,33750.0],["2010-09-17",5.3295,5.3295,5.2142,5.3065,56350.0],["2010-09-20",5.3111,5.3761,5.2229,5.339,59800.0],["2010-09-21",5.2879,5.3157,5.2229,5.2229,51300.0],["2010-09-22",5.1857,5.2322,5.0604,5.1625,36900.0],["2010-09-23",5.1115,5.2554,5.0047,5.0233,32950.0],["2010-09-24",5.079,5.1904,5.0372,5.1672,52850.0],["2010-09-27",5.1532,5.2693,5.1532,5.2647,30900.0],["2010-09-28",5.2461,5.2879,5.13,5.2136,55550.0],["2010-09-29",5.2182,5.3018,5.1579,5.2879,68800.0],["2010-09-30",5.2925,5.2925,5.2136,5.2322,37800.0],["2010-10-01",5.2786,5.2832,5.1997,5.2322,34400.0],["2010-10-04",5.2275,5.2507,5.1068,5.1207,42950.0],["2010-10-05",5.1904,5.2879,5.1254,5.2786,55150.0],["2010-10-06",5.2368,5.3389,5.2322,5.2925,47750.0],["2010-10-07",5.339,5.339,5.2507,5.2832,35700.0],["2010-10-08",5.26,5.3389,5.26,5.325,34200.0],["2010-10-11",5.325,5.3622,5.2879,5.3065,33150.0],["2010-10-12",5.2786,5.3761,5.26,5.339,54500.0],["2010-10-13",5.3761,5.455,5.3204,5.4039,58050.0],["2010-10-14",5.3807,5.4225,5.2925,5.3993,41700.0],["2010-10-15",5.4272,5.4318,5.3018,5.339,64650.0],["2010-10-18",5.3389,5.5293,5.3157,5.4643,57400.0],["2010-10-19",5.3896,5.5063,5.3008,5.3662,48400.0],["2010-10-20",5.3709,5.4409,5.3195,5.4083,54500.0],["2010-10-21",5.4083,5.5764,5.2541,5.3989,54350.0],["2010-10-22",5.4363,5.4503,5.3335,5.3569,28250.0],["2010-10-25",5.4176,5.5017,5.3709,5.3942,28800.0],["2010-10-26",5.3429,5.4876,5.3429,5.4409,30400.0],["2010-10-27",5.4316,5.4783,5.3709,5.3896,34900.0],["2010-10-28",5.4176,5.4409,5.3242,5.3335,34600.0],["2010-10-29",5.3242,5.4176,5.3242,5.3569,33250.0],["2010-11-01",5.3569,5.4223,5.1607,5.2121,80600.0],["2010-11-02",5.2775,5.3008,5.1841,5.2962,54150.0],["2010-11-03",5.3102,5.3569,5.2074,5.3569,46700.0],["2010-11-04",5.4269,5.4783,5.3289,5.469,72450.0],["2010-11-05",5.4503,5.4643,5.3802,5.4503,41450.0],["2010-11-08",5.4176,5.4923,5.3942,5.4456,37150.0],["2010-11-09",5.4736,5.5017,5.3942,5.4223,39800.0],["2010-11-10",5.4223,5.5017,5.3942,5.4176,34350.0],["2010-11-11",5.3942,5.4643,5.3709,5.3989,29600.0],["2010-11-12",5.3242,5.4269,5.3242,5.3242,25850.0],["2010-11-15",5.3709,5.4036,5.2775,5.3662,28950.0],["2010-11-16",5.3429,5.4129,5.2028,5.2822,54800.0],["2010-11-17",5.3104,5.3151,5.2352,5.2587,15450.0],["2010-11-18",5.3104,5.4466,5.2681,5.3433,24100.0],["2010-11-19",5.3573,5.4231,5.3244,5.4043,22850.0],["2010-11-22",5.3996,5.4184,5.2023,5.3245,38400.0],["2010-11-23",5.2869,5.3104,5.0895,5.1271,58950.0],["2010-11-24",5.1835,5.2916,5.1365,5.2634,41200.0],["2010-11-26",5.2211,5.2728,5.16,5.207,18200.0],["2010-11-29",5.1929,5.2869,5.113,5.2164,49200.0],["2010-11-30",5.1788,5.2869,5.1506,5.2587,35100.0],["2010-12-01",5.3432,5.4466,5.2775,5.3104,59200.0],["2010-12-02",5.2963,5.4278,5.2728,5.3949,32000.0],["2010-12-03",5.3479,5.4278,5.3432,5.4043,28350.0],["2010-12-06",5.3761,5.4419,5.3714,5.3808,29100.0],["2010-12-07",5.4043,5.4513,5.3949,5.4043,35700.0],["2010-12-08",5.4043,5.4513,5.3808,5.4372,33900.0],["2010-12-09",5.4748,5.5218,5.4372,5.5171,39300.0],["2010-12-10",5.5218,5.55,5.456,5.5359,34200.0],["2010-12-13",5.5453,5.5782,5.4748,5.5312,32350.0],["2010-12-14",5.5312,5.6299,5.4842,5.6252,41050.0],["2010-12-15",5.6299,5.7192,5.4983,5.5312,50650.0],["2010-12-16",5.5359,5.6816,5.5265,5.6158,51250.0],["2010-12-17",5.5923,5.6628,5.5594,5.597,86900.0],["2010-12-20",5.6017,5.6816,5.5406,5.5406,39700.0],["2010-12-21",5.6304,5.6872,5.5926,5.621,32300.0],["2010-12-22",5.673,5.673,5.5595,5.6304,37350.0],["2010-12-23",5.6163,5.6919,5.6021,5.6257,28150.0],["2010-12-27",5.6683,5.673,5.6021,5.673,37250.0],["2010-12-28",5.6635,5.673,5.5548,5.6163,34050.0],["2010-12-29",5.5973,5.6683,5.5359,5.5737,31600.0],["2010-12-30",5.5737,5.5974,5.4981,5.5217,33950.0],["2010-12-31",5.4981,5.5264,5.4461,5.4461,36750.0],["2011-01-03",5.4697,5.5879,5.4603,5.4792,47750.0],["2011-01-04",5.5217,5.5784,5.4461,5.517,48100.0],["2011-01-05",5.5217,5.6635,5.5217,5.6068,43550.0],["2011-01-06",5.5974,5.6919,5.4981,5.6919,48100.0],["2011-01-07",5.6825,5.6825,5.5784,5.6635,24500.0],["2011-01-10",5.6257,5.6919,5.5784,5.5784,35000.0],["2011-01-11",5.621,5.6257,5.5028,5.6163,35200.0],["2011-01-12",5.6494,5.6966,5.5832,5.6446,52850.0],["2011-01-13",5.6588,5.6919,5.5784,5.621,25050.0],["2011-01-14",5.6115,5.673,5.6115,5.6635,22350.0],["2011-01-18",5.6304,5.7155,5.6021,5.6966,52150.0],["2011-01-19",5.7299,5.7632,5.4827,5.5159,47850.0],["2011-01-20",5.4684,5.6015,5.4351,5.4351,28000.0],["2011-01-21",5.4636,5.6015,5.4351,5.4446,39700.0],["2011-01-24",5.4351,5.4827,5.4066,5.4161,41250.0],["2011-01-25",5.4113,5.4636,5.3495,5.4541,34200.0],["2011-01-26",5.5064,5.6729,5.4779,5.611,62000.0],["2011-01-27",5.6015,5.6491,5.4018,5.4208,54600.0],["2011-01-28",5.3971,5.4684,5.2544,5.2544,75300.0],["2011-01-31",5.359,5.4066,4.9739,5.0119,140050.0],["2011-02-01",4.9929,5.3352,4.9929,5.2401,86850.0],["2011-02-02",5.2306,5.321,5.2164,5.2259,22400.0],["2011-02-03",5.2354,5.3257,5.1641,5.2259,52250.0],["2011-02-04",5.2116,5.2877,5.126,5.1355,57900.0],["2011-02-07",5.1545,5.2782,5.1355,5.2259,53100.0],["2011-02-08",5.2306,5.378,5.2021,5.3733,67150.0],["2011-02-09",5.3733,5.3733,5.1688,5.1973,112400.0],["2011-02-10",5.1498,5.359,5.1403,5.2829,44300.0],["2011-02-11",5.2782,5.4589,5.2782,5.4256,56500.0],["2011-02-14",5.4113,5.5207,5.3971,5.4636,75500.0],["2011-02-15",5.4256,5.5397,5.4208,5.4779,65800.0],["2011-02-16",5.5018,5.5257,5.4205,5.454,77150.0],["2011-02-17",5.4588,5.5018,5.4157,5.497,47500.0],["2011-02-18",5.5162,5.5879,5.4827,5.5736,44950.0],["2011-02-22",5.5401,5.5736,5.4205,5.4348,52650.0],["2011-02-23",5.4731,5.5544,5.2817,5.3248,61950.0],["2011-02-24",5.3487,5.4635,5.3439,5.4253,35200.0],["2011-02-25",5.4301,5.5114,5.3679,5.4779,44100.0],["2011-02-28",5.497,5.5592,5.3583,5.4492,105550.0],["2011-03-01",5.4875,5.5018,5.4109,5.4301,34550.0],["2011-03-02",5.4348,5.5018,5.4205,5.4348,46350.0],["2011-03-03",5.497,5.497,5.4635,5.4875,43700.0],["2011-03-04",5.5018,5.5018,5.3822,5.4444,36550.0],["2011-03-07",5.5018,5.5018,5.3535,5.3535,38300.0],["2011-03-08",5.3535,5.4635,5.3535,5.454,44750.0],["2011-03-09",5.4683,5.5018,5.4253,5.454,23450.0],["2011-03-10",5.4109,5.4396,5.3104,5.3439,39400.0],["2011-03-11",5.3104,5.4396,5.3104,5.3822,37350.0],["2011-03-14",5.32,5.3631,5.2817,5.3344,25550.0],["2011-03-15",5.2626,5.3248,5.2435,5.2674,40000.0],["2011-03-16",5.2722,5.3439,5.2435,5.253,66300.0],["2011-03-17",5.2819,5.3927,5.2434,5.3397,43300.0],["2011-03-18",5.3782,5.4071,5.3156,5.383,46900.0],["2011-03-21",5.4167,5.4167,5.2627,5.4023,29950.0],["2011-03-22",5.4023,5.4023,5.2964,5.3686,25400.0],["2011-03-23",5.3493,5.4119,5.3301,5.4071,22900.0],["2011-03-24",5.4167,5.4745,5.3686,5.4697,50750.0],["2011-03-25",5.4601,5.4697,5.4023,5.4408,24350.0],["2011-03-28",5.4649,5.489,5.3927,5.4167,39450.0],["2011-03-29",5.4023,5.4842,5.2964,5.4553,87600.0],["2011-03-30",5.4938,5.4938,5.4216,5.489,76250.0],["2011-03-31",5.4938,5.5082,5.4167,5.4456,99250.0],["2011-04-01",5.489,5.513,5.3975,5.4601,82950.0],["2011-04-04",5.4986,5.5853,5.4264,5.566,62000.0],["2011-04-05",5.5708,5.5853,5.5179,5.566,20750.0],["2011-04-06",5.5853,5.6142,5.5371,5.5805,27350.0],["2011-04-07",5.6045,5.6045,5.4745,5.4986,20950.0],["2011-04-08",5.5323,5.5853,5.4408,5.5323,51850.0],["2011-04-11",5.566,5.5901,5.3975,5.4023,28750.0],["2011-04-12",5.4023,5.5082,5.4023,5.4553,55600.0],["2011-04-13",5.4986,5.5419,5.4312,5.489,30900.0],["2011-04-14",5.4504,5.5467,5.4504,5.513,12250.0],["2011-04-15",5.5034,5.5805,5.4601,5.5612,66700.0],["2011-04-18",5.489,5.5612,5.4553,5.4842,35950.0],["2011-04-19",5.5229,5.5762,5.4551,5.5035,28100.0],["2011-04-20",5.6004,5.6246,5.4648,5.5907,69350.0],["2011-04-21",5.615,5.615,5.4987,5.5278,22300.0],["2011-04-25",5.5084,5.5665,5.4502,5.5035,40450.0],["2011-04-26",5.5084,5.5714,5.5084,5.5374,26500.0],["2011-04-27",5.5568,5.5714,5.5132,5.552,14500.0],["2011-04-28",5.5471,5.5665,5.4987,5.5665,11000.0],["2011-04-29",5.5714,5.5714,5.4648,5.5035,66000.0],["2011-05-02",5.5374,5.5568,5.4696,5.4696,40500.0],["2011-05-03",5.4599,5.5714,5.4599,5.4745,52500.0],["2011-05-04",5.4696,5.5714,5.4502,5.4502,35950.0],["2011-05-05",5.4502,5.5181,5.3533,5.3727,66550.0],["2011-05-06",5.4212,5.4648,5.3824,5.4115,25000.0],["2011-05-09",5.426,5.4551,5.3969,5.4309,25500.0],["2011-05-10",5.4696,5.5181,5.4163,5.4938,28400.0],["2011-05-11",5.489,5.4987,5.363,5.4018,46050.0],["2011-05-12",5.3582,5.4745,5.3582,5.4357,24300.0],["2011-05-13",5.426,5.4696,5.363,5.4018,27000.0],["2011-05-16",5.3873,5.4212,5.334,5.334,48950.0],["2011-05-17",5.3291,5.426,5.3291,5.3679,101650.0],["2011-05-18",5.3728,5.4069,5.2606,5.2899,75750.0],["2011-05-19",5.3191,5.3191,5.1924,5.2801,137800.0],["2011-05-20",5.2509,5.2899,5.1436,5.168,50000.0],["2011-05-23",5.1485,5.2167,4.5098,4.8267,550000.0],["2011-05-24",4.7389,4.817,4.5927,4.7877,312050.0],["2011-05-25",4.5976,4.8462,4.5878,4.8072,154500.0],["2011-05-26",4.7682,4.9437,4.7146,4.9437,92600.0],["2011-05-27",4.9145,4.9486,4.8267,4.8657,78400.0],["2011-05-31",4.8755,4.9437,4.8511,4.9047,98400.0],["2011-06-01",4.8755,4.895,4.7536,4.7584,74000.0],["2011-06-02",4.7536,4.7585,4.6999,4.7341,89700.0],["2011-06-03",4.6902,4.7536,4.6804,4.7048,50000.0],["2011-06-06",4.6902,4.8267,4.6902,4.7097,46200.0],["2011-06-07",4.7097,4.7975,4.6951,4.7243,30500.0],["2011-06-08",4.7243,4.8072,4.6804,4.6853,35950.0],["2011-06-09",4.6902,4.7682,4.6609,4.6999,36800.0],["2011-06-10",4.6756,4.6999,4.5829,4.6024,53650.0],["2011-06-13",4.5927,4.6268,4.5244,4.5878,93400.0],["2011-06-14",4.6171,4.7146,4.5683,4.7097,46050.0],["2011-06-15",4.6512,4.6902,4.5976,4.6122,35150.0],["2011-06-16",4.5974,4.7399,4.5925,4.6417,46550.0],["2011-06-17",4.676,4.7301,4.6269,4.6466,71950.0],["2011-06-20",4.6171,4.6662,4.6024,4.6269,47400.0],["2011-06-21",4.6269,4.6908,4.6024,4.6417,54600.0],["2011-06-22",4.6024,4.6367,4.5925,4.6073,41750.0],["2011-06-23",4.5925,4.6711,4.5287,4.6662,52400.0],["2011-06-24",4.6662,4.676,4.5434,4.568,126850.0],["2011-06-27",4.5532,4.6417,4.5483,4.622,73200.0],["2011-06-28",4.6417,4.6417,4.5532,4.568,40300.0],["2011-06-29",4.5729,4.6171,4.5582,4.5925,55150.0],["2011-06-30",4.622,4.6269,4.5336,4.5385,59000.0],["2011-07-01",4.5532,4.6024,4.5434,4.5876,59900.0],["2011-07-05",4.5729,4.5876,4.5582,4.568,27500.0],["2011-07-06",4.5582,4.5925,4.5582,4.5925,54750.0],["2011-07-07",4.6171,4.7595,4.6073,4.7595,63850.0],["2011-07-08",4.6908,4.7301,4.6662,4.6859,39400.0],["2011-07-11",4.6417,4.7252,4.6417,4.6859,25650.0],["2011-07-12",4.6515,4.789,4.6515,4.7104,35400.0],["2011-07-13",4.7006,4.789,4.7006,4.7497,32400.0],["2011-07-14",4.7497,4.7645,4.6662,4.6662,26600.0],["2011-07-15",4.6908,4.7448,4.6662,4.681,38950.0],["2011-07-18",4.6662,4.7252,4.5876,4.5974,50600.0],["2011-07-19",4.6564,4.7153,4.6171,4.6908,34800.0],["2011-07-20",4.7106,4.7304,4.6512,4.6512,42400.0],["2011-07-21",4.6512,4.7254,4.6512,4.7056,50650.0],["2011-07-22",4.6908,4.7056,4.6759,4.6858,20000.0],["2011-07-25",4.6809,4.6908,4.6166,4.6265,29450.0],["2011-07-26",4.6264,4.6561,4.5671,4.572,22650.0],["2011-07-27",4.5522,4.6116,4.3741,4.4681,91050.0],["2011-07-28",4.4434,4.4978,4.4038,4.478,30500.0],["2011-07-29",4.4384,4.5077,4.4285,4.4533,41600.0],["2011-08-01",4.4978,4.5176,4.4038,4.4731,42950.0],["2011-08-02",4.4582,4.5077,4.384,4.384,36700.0],["2011-08-03",4.379,4.4533,4.2652,4.4236,36750.0],["2011-08-04",4.3741,4.3939,4.2356,4.2405,91800.0],["2011-08-05",4.2603,4.4038,4.1267,4.1663,74550.0],["2011-08-08",4.0228,4.0822,3.5775,3.6418,166650.0],["2011-08-09",3.7407,4.2553,3.6368,4.2009,115000.0],["2011-08-10",4.0871,4.0871,3.7111,3.7111,101300.0],["2011-08-11",3.716,3.8051,3.622,3.7556,101400.0],["2011-08-12",3.7704,3.9436,3.7259,3.8991,63200.0],["2011-08-15",3.9535,4.0327,3.9337,3.9684,55500.0],["2011-08-16",3.9486,3.998,3.8743,3.9684,82200.0],["2011-08-17",3.9833,4.0931,3.9833,4.0732,51000.0],["2011-08-18",3.9334,3.9334,3.7837,3.8336,71200.0],["2011-08-19",3.7537,3.9085,3.6838,3.6838,67950.0],["2011-08-22",3.8036,3.8386,3.7337,3.7437,81300.0],["2011-08-23",3.7936,3.9983,3.7936,3.9933,91500.0],["2011-08-24",3.9933,4.1031,3.8436,3.8935,68350.0],["2011-08-25",3.9783,3.9783,3.8635,3.8935,63950.0],["2011-08-26",3.8635,3.9684,3.8436,3.9584,47550.0],["2011-08-29",4.0033,4.168,3.9883,4.1481,49600.0],["2011-08-30",4.1231,4.153,4.0233,4.1331,28750.0],["2011-08-31",4.158,4.193,4.0382,4.0382,57900.0],["2011-09-01",4.0133,4.1131,3.8935,3.9134,62000.0],["2011-09-02",3.8436,3.9184,3.7936,3.7936,51200.0],["2011-09-06",3.7238,3.8136,3.6838,3.7387,75800.0],["2011-09-07",3.8186,3.9085,3.7787,3.8885,42100.0],["2011-09-08",3.8735,3.9883,3.7637,3.7837,45200.0],["2011-09-09",3.7637,3.8336,3.6938,3.7437,53600.0],["2011-09-12",3.6938,3.8386,3.6838,3.8236,46700.0],["2011-09-13",3.8386,3.8885,3.7687,3.8735,36750.0],["2011-09-14",3.9234,3.9783,3.8286,3.9384,41350.0],["2011-09-15",3.9883,3.9883,3.8136,3.8486,53050.0],["2011-09-16",3.8486,3.8486,3.7787,3.8086,70700.0],["2011-09-19",3.7737,3.8685,3.7537,3.8436,53800.0],["2011-09-20",3.8436,3.8738,3.7831,3.7831,45400.0],["2011-09-21",3.7831,3.8688,3.6975,3.7176,42700.0],["2011-09-22",3.6673,3.7529,3.6068,3.6421,115600.0],["2011-09-23",3.637,3.7025,3.627,3.6874,37400.0],["2011-09-26",3.7025,3.7479,3.6622,3.7327,36050.0],["2011-09-27",3.7882,3.8184,3.6874,3.7327,52100.0],["2011-09-28",3.7428,3.7579,3.6018,3.6018,73300.0],["2011-09-29",3.7025,3.7076,3.5464,3.6219,58050.0],["2011-09-30",3.5715,3.6622,3.4557,3.4557,96000.0],["2011-10-03",3.4607,3.5816,3.3449,3.3499,98650.0],["2011-10-04",3.3348,3.5564,3.2542,3.5312,98500.0],["2011-10-05",3.5464,3.5615,3.4204,3.4909,50600.0],["2011-10-06",3.4909,3.5917,3.4758,3.5413,42150.0],["2011-10-07",3.5464,3.5766,3.4003,3.4708,50650.0],["2011-10-10",3.5464,3.6068,3.4305,3.5262,59000.0],["2011-10-11",3.5111,3.5766,3.4758,3.5413,57400.0],["2011-10-12",3.5514,3.773,3.5413,3.7529,73850.0],["2011-10-13",3.7327,3.7327,3.5967,3.6219,62900.0],["2011-10-14",3.6521,3.7025,3.6068,3.6572,70000.0],["2011-10-17",3.6421,3.7126,3.6018,3.6421,51500.0],["2011-10-18",3.6723,3.7982,3.6018,3.768,62350.0],["2011-10-19",3.768,3.8138,3.6866,3.7019,52750.0],["2011-10-20",3.6968,3.768,3.6358,3.707,34200.0],["2011-10-21",3.7629,3.7934,3.7019,3.7578,40450.0],["2011-10-24",3.7782,3.9307,3.768,3.9104,57200.0],["2011-10-25",3.89,3.89,3.7375,3.7578,46250.0],["2011-10-26",3.8341,3.9104,3.7426,3.89,44000.0],["2011-10-27",3.9714,4.068,3.8951,4.0629,83850.0],["2011-10-28",4.0223,4.1545,4.0172,4.068,49800.0],["2011-10-31",4.0273,4.2307,4.0172,4.1901,117200.0],["2011-11-01",4.0578,4.1697,3.9663,3.9867,79550.0],["2011-11-02",4.068,4.1595,4.0019,4.1087,50450.0],["2011-11-03",4.1545,4.185,4.0426,4.1748,37750.0],["2011-11-04",4.1443,4.2155,4.0934,4.2053,33900.0],["2011-11-07",4.1545,4.3223,4.0934,4.3019,53700.0],["2011-11-08",4.3223,4.4443,4.3121,4.4341,49200.0],["2011-11-09",4.3375,4.3477,4.1036,4.1036,76350.0],["2011-11-10",4.1748,4.2206,4.1341,4.1951,40700.0],["2011-11-11",4.2206,4.3121,4.1494,4.2918,32500.0],["2011-11-14",4.2714,4.2867,4.1951,4.2511,43000.0],["2011-11-15",4.3075,4.3075,4.2203,4.3075,28200.0],["2011-11-16",4.2562,4.2972,4.1588,4.1742,57750.0],["2011-11-17",4.169,4.2152,3.9485,3.9998,63200.0],["2011-11-18",4.0101,4.0562,3.9639,3.969,38400.0],["2011-11-21",3.9742,3.9742,3.7691,3.8357,68250.0],["2011-11-22",3.8306,3.8562,3.7947,3.8203,24150.0],["2011-11-23",3.7947,3.7947,3.6921,3.7178,58500.0],["2011-11-25",3.6973,3.7434,3.6921,3.728,25500.0],["2011-11-28",3.7947,3.7998,3.7434,3.7537,61650.0],["2011-11-29",3.7639,3.7896,3.7332,3.7383,25900.0],["2011-11-30",3.8049,3.846,3.7434,3.846,109300.0],["2011-12-01",3.846,3.9588,3.8049,3.887,47700.0],["2011-12-02",3.9434,3.9588,3.9178,3.9485,26750.0],["2011-12-05",3.9742,4.0408,3.9588,4.0049,43700.0],["2011-12-06",4.0049,4.0921,3.9383,4.046,31500.0],["2011-12-07",4.0255,4.0921,3.928,4.0562,25700.0],["2011-12-08",4.0152,4.0152,3.9126,3.9126,34650.0],["2011-12-09",3.9229,4.0767,3.9229,4.0511,44000.0],["2011-12-12",3.9485,4.0049,3.928,3.9742,44700.0],["2011-12-13",3.9896,3.9947,3.8716,3.8819,32650.0],["2011-12-14",3.8511,3.9588,3.846,3.9383,41550.0],["2011-12-15",3.9588,4.0203,3.8716,3.9588,43550.0],["2011-12-16",3.9742,3.9947,3.9229,3.9229,90700.0],["2011-12-19",3.9488,3.9902,3.8711,3.8711,40600.0],["2011-12-20",3.9281,3.9695,3.8556,3.9074,76600.0],["2011-12-21",3.8763,3.9436,3.8142,3.9074,47700.0],["2011-12-22",3.9074,3.9643,3.9074,3.9643,40300.0],["2011-12-23",3.9902,4.0109,3.9591,4.0005,22700.0],["2011-12-27",3.9798,4.0109,3.9746,4.0109,42350.0],["2011-12-28",3.985,4.0057,3.8815,3.8815,36500.0],["2011-12-29",3.9125,4.0212,3.897,3.9591,35950.0],["2011-12-30",3.9798,3.9798,3.9229,3.9488,39750.0],["2012-01-03",4.0212,4.1403,3.9798,4.0937,53500.0],["2012-01-04",4.0885,4.1403,3.9902,4.0626,30350.0],["2012-01-05",4.0626,4.0937,4.0367,4.0885,23100.0],["2012-01-06",4.0989,4.1506,4.0626,4.1144,33000.0],["2012-01-09",4.1247,4.1868,4.1196,4.1765,39850.0],["2012-01-10",4.2075,4.3059,4.192,4.3007,54750.0],["2012-01-11",4.2955,4.3628,4.2748,4.3628,33050.0],["2012-01-12",4.3731,4.399,4.311,4.399,32050.0],["2012-01-13",4.3421,4.4249,4.3421,4.3731,39700.0],["2012-01-17",4.4145,4.4352,4.3887,4.4197,59300.0],["2012-01-18",4.4249,4.4404,4.4042,4.4404,60950.0],["2012-01-19",4.4717,4.4822,4.3569,4.4822,52800.0],["2012-01-20",4.4613,4.5291,4.4352,4.5135,38700.0],["2012-01-23",4.5135,4.5448,4.4509,4.5448,37350.0],["2012-01-24",4.5135,4.6439,4.5135,4.6283,54200.0],["2012-01-25",4.6126,4.6648,4.5917,4.6544,30600.0],["2012-01-26",4.6648,4.8526,4.6544,4.7691,56000.0],["2012-01-27",4.7483,4.7744,4.5917,4.7118,85150.0],["2012-01-30",4.6544,4.717,4.5552,4.6178,44350.0],["2012-01-31",4.67,4.7744,4.6387,4.67,80150.0],["2012-02-01",4.6491,4.8005,4.6491,4.79,75250.0],["2012-02-02",4.7796,4.8265,4.7222,4.8109,46300.0],["2012-02-03",4.8683,4.8683,4.7848,4.8318,63550.0],["2012-02-06",4.8161,4.837,4.7483,4.7535,45200.0],["2012-02-07",4.7274,4.7274,4.5761,4.6022,94300.0],["2012-02-08",4.5917,4.6596,4.5917,4.6387,37250.0],["2012-02-09",4.6387,4.6439,4.5135,4.5187,57650.0],["2012-02-10",4.4613,4.5135,4.3361,4.3517,95950.0],["2012-02-13",4.3152,4.4039,4.3048,4.3778,90750.0],["2012-02-14",4.3726,4.3778,4.3048,4.3517,52300.0],["2012-02-15",4.383,4.4195,4.3048,4.3517,72000.0],["2012-02-16",4.3622,4.4359,4.3412,4.4254,61400.0],["2012-02-17",4.4201,4.4727,4.4201,4.4622,52150.0],["2012-02-21",4.4727,4.4938,4.3938,4.3938,45350.0],["2012-02-22",4.3675,4.4727,4.3412,4.357,54600.0],["2012-02-23",4.378,4.378,4.2938,4.3044,49350.0],["2012-02-24",4.3149,4.4359,4.2254,4.4254,85100.0],["2012-02-27",4.4359,4.4675,4.4201,4.4464,44500.0],["2012-02-28",4.4675,4.5148,4.4306,4.4412,39950.0],["2012-02-29",4.4675,4.5254,4.4254,4.4885,71300.0],["2012-03-01",4.5201,4.5201,4.4464,4.4464,45150.0],["2012-03-02",4.4517,4.4517,4.3938,4.4149,57250.0],["2012-03-05",4.4201,4.4727,4.4201,4.4727,26050.0],["2012-03-06",4.4201,4.4727,4.3991,4.4359,35600.0],["2012-03-07",4.4517,4.4727,4.4201,4.4517,29300.0],["2012-03-08",4.4675,4.5043,4.4201,4.4938,42100.0],["2012-03-09",4.4727,4.5254,4.4675,4.478,44250.0],["2012-03-12",4.4622,4.5096,4.457,4.4991,27850.0],["2012-03-13",4.5096,4.5885,4.4991,4.5832,55150.0],["2012-03-14",4.5622,4.6043,4.5517,4.5832,18850.0],["2012-03-15",4.599,4.6148,4.478,4.5412,32800.0],["2012-03-16",4.5464,4.5464,4.378,4.4464,90300.0],["2012-03-19",4.4201,4.5096,4.4149,4.4675,47750.0],["2012-03-20",4.4569,4.5258,4.4463,4.5046,34100.0],["2012-03-21",4.5365,4.5365,4.3614,4.3773,32300.0],["2012-03-22",4.3242,4.3773,4.2659,4.3401,39550.0],["2012-03-23",4.3136,4.3879,4.3083,4.3773,31500.0],["2012-03-26",4.4091,4.4728,4.3826,4.4569,38600.0],["2012-03-27",4.441,4.441,4.3508,4.372,35050.0],["2012-03-28",4.3773,4.4516,4.2977,4.303,35650.0],["2012-03-29",4.2818,4.3826,4.2234,4.3614,35050.0],["2012-03-30",4.3985,4.3985,4.2977,4.303,47850.0],["2012-04-02",4.2765,4.4887,4.2446,4.4834,56000.0],["2012-04-03",4.4569,4.4887,4.441,4.4622,35200.0],["2012-04-04",4.4569,4.4622,4.3348,4.3614,35200.0],["2012-04-05",4.3348,4.3932,4.3348,4.3561,12550.0],["2012-04-09",4.303,4.3454,4.1863,4.1863,70000.0],["2012-04-10",4.1916,4.2712,4.0642,4.0908,63000.0],["2012-04-11",4.1226,4.1544,4.0059,4.0695,54150.0],["2012-04-12",4.0855,4.3189,4.0855,4.2871,42100.0],["2012-04-13",4.2606,4.3348,4.2128,4.2128,28850.0],["2012-04-16",4.2499,4.3773,4.1597,4.2924,26000.0],["2012-04-17",4.3401,4.3985,4.303,4.3454,46600.0],["2012-04-18",4.3187,4.3187,4.1903,4.2063,39100.0],["2012-04-19",4.201,4.3347,4.1689,4.2117,42000.0],["2012-04-20",4.3347,4.3347,4.217,4.2331,34950.0],["2012-04-23",4.201,4.2545,4.1956,4.201,42550.0],["2012-04-24",4.217,4.2545,4.2117,4.2491,18800.0],["2012-04-25",4.2545,4.3347,4.2491,4.2598,33650.0],["2012-04-26",4.2438,4.2973,4.2277,4.2491,14550.0],["2012-04-27",4.2438,4.3294,4.2438,4.3026,40450.0],["2012-04-30",4.3187,4.3294,4.2812,4.2866,28000.0],["2012-05-01",4.2812,4.3669,4.2812,4.2866,35000.0],["2012-05-02",4.3347,4.3401,4.2545,4.2812,34800.0],["2012-05-03",4.2759,4.308,4.2545,4.2705,25500.0],["2012-05-04",4.2545,4.2759,4.201,4.201,34150.0],["2012-05-07",4.1956,4.2491,4.1956,4.2063,27500.0],["2012-05-08",4.1903,4.2491,4.1849,4.2384,32100.0],["2012-05-09",4.2063,4.2491,4.201,4.217,20500.0],["2012-05-10",4.2545,4.308,4.2063,4.2759,25000.0],["2012-05-11",4.2277,4.308,4.2277,4.2438,25750.0],["2012-05-14",4.217,4.2812,4.217,4.2545,24350.0],["2012-05-15",4.2919,4.3347,4.2866,4.3187,34500.0],["2012-05-16",4.2971,4.3565,4.2917,4.3079,31300.0],["2012-05-17",4.3187,4.3187,4.2377,4.2539,35550.0],["2012-05-18",4.2485,4.2701,4.119,4.1513,44150.0],["2012-05-21",4.1783,4.1783,4.011,4.119,65850.0],["2012-05-22",4.1082,4.1567,4.0218,4.0434,46000.0],["2012-05-23",4.0218,4.0812,3.957,4.0542,60500.0],["2012-05-24",4.0434,4.0704,3.9462,4.0272,35250.0],["2012-05-25",4.0218,4.0596,3.9732,4.0272,24700.0],["2012-05-29",4.0434,4.0758,3.9678,4.0164,45700.0],["2012-05-30",3.9678,4.0488,3.9678,3.9786,29000.0],["2012-05-31",4.0002,4.0326,3.957,3.9948,60400.0],["2012-06-01",3.9732,4.0488,3.9408,3.9894,49600.0],["2012-06-04",3.9948,4.0434,3.9516,3.9948,38800.0],["2012-06-05",3.9948,4.038,3.9732,4.0164,34050.0],["2012-06-06",4.0704,4.1136,4.038,4.1082,35850.0],["2012-06-07",4.1459,4.2809,4.0812,4.2485,54500.0],["2012-06-08",4.2539,4.3565,4.2377,4.3349,38050.0],["2012-06-11",4.3403,4.3403,4.1729,4.1891,36500.0],["2012-06-12",4.2269,4.2971,4.2107,4.2701,36100.0],["2012-06-13",4.2485,4.3133,4.1567,4.1783,64150.0],["2012-06-14",4.1945,4.3079,4.1621,4.2971,41200.0],["2012-06-15",4.2809,4.3079,4.2053,4.2485,75200.0],["2012-06-18",4.1886,4.2866,4.1396,4.2703,51550.0],["2012-06-19",4.2649,4.3248,4.2649,4.2921,68100.0],["2012-06-20",4.3084,4.3248,4.2376,4.3139,33800.0],["2012-06-21",4.2812,4.3302,4.2757,4.2921,40800.0],["2012-06-22",4.3084,4.3139,4.2431,4.2812,106900.0],["2012-06-25",4.2267,4.2866,4.2267,4.2703,33250.0],["2012-06-26",4.2757,4.3084,4.254,4.2921,34600.0],["2012-06-27",4.2757,4.3084,4.2485,4.2866,32700.0],["2012-06-28",4.2485,4.2975,4.2213,4.2757,32400.0],["2012-06-29",4.3139,4.3302,4.2485,4.2975,64750.0],["2012-07-02",4.3248,4.3574,4.2812,4.3574,37600.0],["2012-07-03",4.3466,4.3956,4.3357,4.3956,18400.0],["2012-07-05",4.3956,4.4773,4.3956,4.4718,38300.0],["2012-07-06",4.4609,4.5699,4.4609,4.5154,30900.0],["2012-07-09",4.51,4.5263,4.4392,4.4555,45700.0],["2012-07-10",4.4936,4.5154,4.4664,4.4991,23650.0],["2012-07-11",4.5154,4.559,4.4664,4.5481,43350.0],["2012-07-12",4.5317,4.5971,4.4991,4.5862,27000.0],["2012-07-13",4.5862,4.6298,4.5808,4.6134,25850.0],["2012-07-16",4.6134,4.6407,4.5862,4.6243,28300.0],["2012-07-17",4.6461,4.7551,4.6407,4.7115,47150.0],["2012-07-18",4.717,4.7664,4.6126,4.6401,44250.0],["2012-07-19",4.6401,4.6621,4.6126,4.6126,24350.0],["2012-07-20",4.6072,4.684,4.5577,4.5577,26800.0],["2012-07-23",4.5083,4.6181,4.4864,4.5083,42300.0],["2012-07-24",4.5358,4.5358,4.404,4.4369,30150.0],["2012-07-25",4.4424,4.4918,4.393,4.4369,30100.0],["2012-07-26",4.4754,4.5687,4.4479,4.5303,26150.0],["2012-07-27",4.5577,4.695,4.5138,4.6401,30450.0],["2012-07-30",4.6236,4.6511,4.5852,4.6291,29100.0],["2012-07-31",4.6346,4.6676,4.4699,4.4754,63400.0],["2012-08-01",4.5193,4.5522,4.415,4.415,70650.0],["2012-08-02",4.415,4.4918,4.4095,4.4095,42100.0],["2012-08-03",4.4918,4.6236,4.3985,4.6126,49350.0],["2012-08-06",4.6291,4.6731,4.6017,4.6731,35950.0],["2012-08-07",4.6731,4.695,4.6291,4.6511,46300.0],["2012-08-08",4.6401,4.6676,4.5907,4.6181,23900.0],["2012-08-09",4.6346,4.695,4.6126,4.6346,25250.0],["2012-08-10",4.6291,4.6401,4.6127,4.6291,19050.0],["2012-08-13",4.6236,4.6731,4.6127,4.6621,27200.0],["2012-08-14",4.6676,4.7994,4.6456,4.6566,59650.0],["2012-08-15",4.6401,4.7939,4.6401,4.7444,36050.0],["2012-08-16",4.7499,4.8213,4.7115,4.7884,61650.0],["2012-08-17",4.8048,4.8048,4.7499,4.7994,54450.0],["2012-08-20",4.816,4.8547,4.6111,4.8049,82450.0],["2012-08-21",4.7717,4.827,4.6886,4.7385,41600.0],["2012-08-22",4.7052,4.7495,4.6222,4.661,47800.0],["2012-08-23",4.6277,4.6444,4.4728,4.506,84600.0],["2012-08-24",4.4894,4.6776,4.4894,4.6222,32500.0],["2012-08-27",4.6277,4.6776,4.6222,4.6333,34850.0],["2012-08-28",4.6333,4.7108,4.6333,4.6886,32100.0],["2012-08-29",4.7108,4.7329,4.6499,4.6997,30450.0],["2012-08-30",4.6942,4.7385,4.6499,4.6997,32650.0],["2012-08-31",4.7385,4.816,4.6997,4.7551,46950.0],["2012-09-04",4.7385,4.7772,4.7108,4.7551,57100.0],["2012-09-05",4.7772,4.7994,4.7274,4.7717,27950.0],["2012-09-06",4.8049,4.8436,4.7717,4.816,53950.0],["2012-09-07",4.8436,4.8547,4.8104,4.816,43000.0],["2012-09-10",4.816,4.8547,4.816,4.8381,48400.0],["2012-09-11",4.8436,4.8602,4.827,4.8436,41150.0],["2012-09-12",4.8492,4.899,4.8436,4.8935,42750.0],["2012-09-13",4.8935,4.9599,4.8436,4.9543,41850.0],["2012-09-14",4.971,5.0872,4.9544,5.0595,85050.0],["2012-09-17",4.9982,5.0651,4.9368,5.0651,69050.0],["2012-09-18",4.9814,4.987,4.842,4.9703,121900.0],["2012-09-19",4.9647,5.0595,4.9424,4.9926,43150.0],["2012-09-20",4.9647,4.9647,4.8587,4.8866,26750.0],["2012-09-21",4.9424,4.9591,4.842,4.8587,61500.0],["2012-09-24",4.8308,4.948,4.7583,4.9312,51500.0],["2012-09-25",4.9424,5.0037,4.7806,4.8085,75950.0],["2012-09-26",4.7973,4.8754,4.7973,4.8587,34800.0],["2012-09-27",4.8587,4.9703,4.8587,4.9312,32750.0],["2012-09-28",4.9312,4.9758,4.8754,4.881,33800.0],["2012-10-01",4.9256,4.948,4.8085,4.8699,52850.0],["2012-10-02",4.8587,4.8754,4.7918,4.8643,71850.0],["2012-10-03",4.8866,4.948,4.8643,4.9033,32950.0],["2012-10-04",4.9424,4.9591,4.881,4.9312,19300.0],["2012-10-05",4.9312,4.9759,4.8699,4.8866,26900.0],["2012-10-08",4.8587,4.9758,4.8587,4.9535,38900.0],["2012-10-09",4.9256,4.9758,4.8922,4.9256,36650.0],["2012-10-10",4.9089,4.987,4.9089,4.9535,19650.0],["2012-10-11",4.987,5.0037,4.9424,4.9591,26300.0],["2012-10-12",4.9591,4.9926,4.8922,4.8922,30050.0],["2012-10-15",4.8866,4.9982,4.8754,4.9759,49900.0],["2012-10-16",5.0149,5.0205,4.9535,4.9814,55700.0],["2012-10-17",5.0093,5.0316,4.9926,5.0316,53950.0],["2012-10-18",5.0654,5.071,5.0316,5.0541,55350.0],["2012-10-19",5.0091,5.0485,4.9923,5.0035,44650.0],["2012-10-22",5.0091,5.0373,4.9642,4.9642,21000.0],["2012-10-23",4.8574,4.9248,4.8011,4.8967,29250.0],["2012-10-24",4.9192,4.9923,4.8349,4.8517,23800.0],["2012-10-25",4.8798,4.9417,4.8292,4.9192,26600.0],["2012-10-26",4.8911,4.981,4.8911,4.9304,21350.0],["2012-10-31",4.9473,5.0035,4.9248,5.0035,29500.0],["2012-11-01",5.0035,5.071,4.9867,5.0316,42450.0],["2012-11-02",5.0316,5.0541,4.9473,4.981,31400.0],["2012-11-05",4.9473,5.0091,4.8798,4.9304,26250.0],["2012-11-06",4.9585,4.9698,4.8686,4.9585,24100.0],["2012-11-07",4.9248,4.9248,4.8461,4.863,47050.0],["2012-11-08",4.8742,4.8911,4.8349,4.8349,31200.0],["2012-11-09",4.8349,4.8349,4.7393,4.7618,42750.0],["2012-11-12",4.7899,4.8574,4.7449,4.7786,34000.0],["2012-11-13",4.773,4.8686,4.5032,4.52,93800.0],["2012-11-14",4.5313,4.6269,4.2558,4.2671,127750.0],["2012-11-15",4.1819,4.3124,4.1649,4.233,97450.0],["2012-11-16",4.2273,4.3805,4.1138,4.3522,106600.0],["2012-11-19",4.4146,4.6472,4.3749,4.6359,60700.0],["2012-11-20",4.6132,4.6359,4.4713,4.5167,25450.0],["2012-11-21",4.5337,4.5962,4.4713,4.5962,19650.0],["2012-11-23",4.6189,4.6359,4.5848,4.6245,12550.0],["2012-11-26",4.6245,4.6472,4.5451,4.6472,37650.0],["2012-11-27",4.6302,4.6472,4.6075,4.6302,28600.0],["2012-11-28",4.6189,4.6416,4.4883,4.5564,45100.0],["2012-11-29",4.5848,4.6586,4.5791,4.6586,33350.0],["2012-11-30",4.6756,4.704,4.6245,4.6699,40900.0],["2012-12-03",4.6926,4.7267,4.6359,4.6756,41900.0],["2012-12-04",4.6643,4.7267,4.6189,4.6813,26550.0],["2012-12-05",4.6926,4.6926,4.5394,4.5735,31300.0],["2012-12-06",4.5848,4.6302,4.5678,4.6189,25550.0],["2012-12-07",4.6245,4.6472,4.5508,4.6302,21900.0],["2012-12-10",4.6529,4.6529,4.5394,4.6018,31450.0],["2012-12-11",4.6302,4.704,4.5678,4.6529,41500.0],["2012-12-12",4.6699,4.6699,4.5962,4.6302,28950.0],["2012-12-13",4.6586,4.6699,4.6132,4.6529,21050.0],["2012-12-14",4.6302,4.738,4.6189,4.704,31700.0],["2012-12-17",4.7154,4.7497,4.6811,4.7383,34900.0],["2012-12-18",4.7154,4.7784,4.6754,4.7784,48450.0],["2012-12-19",4.7784,4.8013,4.7211,4.8013,26450.0],["2012-12-20",4.6811,4.7955,4.6696,4.7841,49200.0],["2012-12-21",4.7383,4.8871,4.6582,4.8184,138800.0],["2012-12-24",4.807,4.8928,4.7555,4.8814,16800.0],["2012-12-26",4.8642,4.8928,4.807,4.8127,18950.0],["2012-12-27",4.7955,4.8013,4.6639,4.6982,34550.0],["2012-12-28",4.6696,4.6811,4.6067,4.6181,37600.0],["2012-12-31",4.6067,4.6925,4.4808,4.6696,73950.0],["2013-01-02",4.8241,4.9329,4.7154,4.7898,101050.0],["2013-01-03",4.807,4.8127,4.7555,4.7955,41550.0],["2013-01-04",4.8241,4.8528,4.7955,4.807,56300.0],["2013-01-07",4.8127,4.8871,4.8127,4.8413,46000.0],["2013-01-08",4.8585,4.95,4.8356,4.91,79800.0],["2013-01-09",4.91,4.9844,4.8756,4.9615,63850.0],["2013-01-10",4.9958,5.0702,4.9958,5.0244,54350.0],["2013-01-11",5.0473,5.1217,5.0416,5.1046,84400.0],["2013-01-14",5.1217,5.1332,5.053,5.0988,60400.0],["2013-01-15",5.0702,5.1274,5.0702,5.1103,68750.0],["2013-01-16",5.1218,5.1276,4.9315,5.0814,59700.0],["2013-01-17",5.0814,5.1276,4.9603,5.116,49350.0],["2013-01-18",5.1333,5.1333,5.0584,5.093,35600.0],["2013-01-22",5.0757,5.1103,5.0411,5.1103,49050.0],["2013-01-23",5.1045,5.1795,5.0641,5.1737,48500.0],["2013-01-24",5.1853,5.191,5.1622,5.1737,32450.0],["2013-01-25",5.191,5.2026,5.116,5.1622,43900.0],["2013-01-28",5.1506,5.2429,5.1506,5.1795,41600.0],["2013-01-29",5.1622,5.3064,5.1333,5.2948,37850.0],["2013-01-30",5.2775,5.2775,5.1045,5.1564,40600.0],["2013-01-31",5.1795,5.2429,5.1622,5.2372,43100.0],["2013-02-01",5.266,5.3237,5.1391,5.3121,62100.0],["2013-02-04",5.266,5.266,5.1333,5.2141,49450.0],["2013-02-05",5.2314,5.266,5.1679,5.2372,34050.0],["2013-02-06",5.2314,5.2545,5.191,5.2487,36250.0],["2013-02-07",5.2372,5.2602,5.1968,5.2429,22200.0],["2013-02-08",5.2372,5.266,5.1333,5.2256,41800.0],["2013-02-11",5.1968,5.2429,5.1737,5.2372,43750.0],["2013-02-12",5.2487,5.3064,5.2199,5.2833,50650.0],["2013-02-13",5.3124,5.3356,5.2426,5.324,50450.0],["2013-02-14",5.2949,5.3472,5.231,5.2601,28400.0],["2013-02-15",5.3066,5.3589,5.2891,5.3589,82450.0],["2013-02-19",5.3472,5.3531,5.2601,5.3298,67050.0],["2013-02-20",5.3356,5.3472,5.2659,5.2659,54600.0],["2013-02-21",5.2368,5.2659,5.2019,5.2368,54200.0],["2013-02-22",5.2775,5.3124,5.2136,5.2891,26450.0],["2013-02-25",5.3066,5.3356,5.2019,5.2019,62400.0],["2013-02-26",5.2136,5.2949,5.2077,5.2601,15700.0],["2013-02-27",5.2136,5.3007,5.2019,5.2717,32250.0],["2013-02-28",5.2833,5.3124,5.2136,5.2891,31600.0],["2013-03-01",5.2659,5.3124,5.2252,5.2775,42000.0],["2013-03-04",5.2949,5.3298,5.2368,5.2949,56200.0],["2013-03-05",5.3298,5.3589,5.2775,5.3356,41450.0],["2013-03-06",5.3705,5.3705,5.3124,5.3472,26450.0],["2013-03-07",5.3298,5.3589,5.3007,5.3589,22550.0],["2013-03-08",5.3763,5.3996,5.3414,5.3821,39650.0],["2013-03-11",5.3647,5.4054,5.3472,5.3879,47150.0],["2013-03-12",5.3996,5.4519,5.3647,5.3821,66150.0],["2013-03-13",5.3763,5.4817,5.3001,5.4465,26200.0],["2013-03-14",5.4114,5.5344,5.3294,5.511,61350.0],["2013-03-15",5.5051,5.5402,5.4173,5.5402,88350.0],["2013-03-18",5.4875,5.5344,5.4173,5.4817,24400.0],["2013-03-19",5.4758,5.5344,5.2416,5.2826,91050.0],["2013-03-20",5.2943,5.3528,5.2006,5.2123,79700.0],["2013-03-21",5.1771,5.347,5.1771,5.3177,41150.0],["2013-03-22",5.3294,5.3645,5.2943,5.3528,25800.0],["2013-03-25",5.388,5.429,5.3353,5.3704,25400.0],["2013-03-26",5.4114,5.4114,5.306,5.3235,19750.0],["2013-03-27",5.3235,5.3645,5.306,5.3587,21200.0],["2013-03-28",5.3821,5.4407,5.3294,5.388,69900.0],["2013-04-01",5.3997,5.4758,5.388,5.4173,66350.0],["2013-04-02",5.4582,5.4817,5.4173,5.4465,66850.0],["2013-04-03",5.4465,5.4758,5.3236,5.3294,44450.0],["2013-04-04",5.3528,5.4407,5.3528,5.388,34800.0],["2013-04-05",5.3353,5.429,5.3118,5.4173,37300.0],["2013-04-08",5.4173,5.429,5.3294,5.4173,50350.0],["2013-04-09",5.4173,5.4465,5.388,5.388,84350.0],["2013-04-10",5.4055,5.4758,5.3997,5.429,42450.0],["2013-04-11",5.4173,5.429,5.3587,5.4055,36700.0],["2013-04-12",5.388,5.4348,5.3645,5.3821,30700.0],["2013-04-15",5.4055,5.4055,5.2123,5.3001,66000.0],["2013-04-16",5.3235,5.3821,5.2416,5.3645,46900.0],["2013-04-17",5.3001,5.3353,5.2533,5.306,55200.0],["2013-04-18",5.3296,5.3296,5.1938,5.2765,49200.0],["2013-04-19",5.2824,5.3473,5.2411,5.3473,33200.0],["2013-04-22",5.3532,5.4358,5.2883,5.4181,41550.0],["2013-04-23",5.4417,5.4889,5.3945,5.4889,45000.0],["2013-04-24",5.4948,5.5007,5.4063,5.4653,19000.0],["2013-04-25",5.4948,5.5185,5.4594,5.4889,35400.0],["2013-04-26",5.4889,5.5007,5.4181,5.4771,38200.0],["2013-04-29",5.4771,5.548,5.4653,5.548,34100.0],["2013-04-30",5.5716,5.5716,5.4594,5.4712,45300.0],["2013-05-01",5.5775,5.5775,5.2588,5.2588,115750.0],["2013-05-02",5.2234,5.3355,5.1761,5.2115,142500.0],["2013-05-03",5.2647,5.3532,5.0758,5.3001,96950.0],["2013-05-06",5.3178,5.3473,5.1584,5.1938,92900.0],["2013-05-07",5.1879,5.2174,5.123,5.2056,98050.0],["2013-05-08",5.2056,5.2175,5.1761,5.2115,42700.0],["2013-05-09",5.2174,5.2293,5.1938,5.2056,39400.0],["2013-05-10",5.2293,5.2588,5.1938,5.2411,29650.0],["2013-05-13",5.2174,5.2647,5.1879,5.1997,41550.0],["2013-05-14",5.1938,5.2352,5.182,5.2115,36450.0],["2013-05-15",5.2234,5.2234,5.1879,5.2056,49050.0],["2013-05-16",5.2056,5.2532,5.1699,5.1937,51400.0],["2013-05-17",5.1997,5.2235,5.1759,5.1997,42500.0],["2013-05-20",5.2056,5.2294,5.164,5.1937,38950.0],["2013-05-21",5.2056,5.2175,5.0688,5.1462,81300.0],["2013-05-22",5.1759,5.1997,5.1045,5.1402,38700.0],["2013-05-23",5.1283,5.1461,5.0569,5.0926,47150.0],["2013-05-24",5.0748,5.1343,5.0748,5.1224,25700.0],["2013-05-28",5.1759,5.1878,5.0986,5.1105,49750.0],["2013-05-29",5.0748,5.1283,5.0629,5.0748,24550.0],["2013-05-30",5.0629,5.0926,5.0391,5.0748,43700.0],["2013-05-31",5.0569,5.0688,4.9201,5.0034,66550.0],["2013-06-03",4.9974,5.0569,4.9082,5.0093,108300.0],["2013-06-04",5.0093,5.045,4.9796,4.9974,40700.0],["2013-06-05",4.9974,5.0391,4.9677,4.9915,30950.0],["2013-06-06",4.9855,5.0391,4.9558,4.9677,42350.0],["2013-06-07",4.9974,5.0926,4.9974,5.045,33750.0],["2013-06-10",5.0867,5.0867,5.0153,5.0629,26150.0],["2013-06-11",5.045,5.045,4.9201,4.932,52850.0],["2013-06-12",4.932,4.9736,4.9082,4.9558,32600.0],["2013-06-13",4.9439,5.0153,4.9141,4.9915,62500.0],["2013-06-14",5.0153,5.0153,4.9379,4.9558,64950.0],["2013-06-17",4.9978,5.0518,4.9798,5.0278,52700.0],["2013-06-18",5.0218,5.0218,4.9618,4.9978,39200.0],["2013-06-19",5.0098,5.0098,4.9558,4.9678,30350.0],["2013-06-20",4.9498,4.9498,4.9018,4.9018,34350.0],["2013-06-21",4.8958,4.9138,4.6858,4.8298,104750.0],["2013-06-24",4.7398,4.7878,4.6558,4.6918,69600.0],["2013-06-25",4.7518,4.8838,4.7098,4.8358,40900.0],["2013-06-26",4.8838,4.8838,4.7518,4.7878,28050.0],["2013-06-27",4.8058,4.9498,4.7818,4.9378,33600.0],["2013-06-28",4.9378,4.9798,4.9018,4.9018,112050.0],["2013-07-01",4.9378,5.0698,4.9378,4.9798,37450.0],["2013-07-02",4.9558,4.9678,4.8898,4.9078,43450.0],["2013-07-03",4.8898,4.9378,4.8898,4.9258,10200.0],["2013-07-05",4.9798,4.9798,4.8838,4.9558,19550.0],["2013-07-08",4.9438,4.9738,4.8778,4.9198,51050.0],["2013-07-09",4.9318,4.9858,4.8778,4.9858,31150.0],["2013-07-10",4.9978,5.1298,4.9678,5.0878,63250.0],["2013-07-11",5.1298,5.1598,5.0758,5.1418,41050.0],["2013-07-12",5.1418,5.1598,5.0698,5.1238,21350.0],["2013-07-15",5.1598,5.2498,5.1238,5.2438,56950.0],["2013-07-16",5.2318,5.2618,5.1958,5.2378,37550.0],["2013-07-17",5.2861,5.3406,5.2438,5.2922,25500.0],["2013-07-18",5.3103,5.3103,5.2438,5.268,25150.0],["2013-07-19",5.2559,5.2861,5.2196,5.2499,17650.0],["2013-07-22",5.2257,5.2922,5.2075,5.268,24600.0],["2013-07-23",5.274,5.3224,5.274,5.3164,34850.0],["2013-07-24",5.3285,5.3406,5.274,5.3103,33650.0],["2013-07-25",5.2922,5.395,5.2861,5.3708,33750.0],["2013-07-26",5.3648,5.3648,5.2922,5.3406,16850.0],["2013-07-29",5.3164,5.3164,5.1833,5.1954,37450.0],["2013-07-30",5.2075,5.2801,5.1773,5.2015,13600.0],["2013-07-31",5.2257,5.268,5.1712,5.2136,25300.0],["2013-08-01",5.262,5.262,5.1652,5.1773,31900.0],["2013-08-02",5.1954,5.1954,5.141,5.1652,22700.0],["2013-08-05",5.1712,5.2801,5.1531,5.2317,42600.0],["2013-08-06",5.2378,5.262,5.2015,5.2317,27900.0],["2013-08-07",5.2378,5.268,5.1833,5.262,31800.0],["2013-08-08",5.2861,5.3103,5.2196,5.2982,26050.0],["2013-08-09",5.3043,5.3829,5.3043,5.3406,43800.0],["2013-08-12",5.3406,5.3708,5.3043,5.3103,31450.0],["2013-08-13",5.3043,5.3103,5.1289,5.141,69250.0],["2013-08-14",5.1289,5.1712,5.0503,5.1228,40250.0],["2013-08-15",5.0745,5.1228,4.9898,5.0321,54750.0],["2013-08-16",5.014,5.1168,5.0079,5.0442,40600.0],["2013-08-19",5.0869,5.0869,5.0076,5.0259,34600.0],["2013-08-20",5.0137,5.093,5.0137,5.0808,42950.0],["2013-08-21",5.0808,5.1296,5.0503,5.0503,21650.0],["2013-08-22",5.0442,5.1357,5.0442,5.1113,14350.0],["2013-08-23",5.093,5.1235,5.0686,5.1052,22500.0],["2013-08-26",5.1235,5.1601,5.0686,5.093,22100.0],["2013-08-27",5.0686,5.0991,4.9832,5.0137,28800.0],["2013-08-28",5.0259,5.0259,4.9405,4.9649,47150.0],["2013-08-29",4.9466,5.0076,4.9222,4.9893,32800.0],["2013-08-30",5.0076,5.0076,4.91,4.9893,82550.0],["2013-09-03",5.0259,5.0381,4.9283,4.9771,32600.0],["2013-09-04",5.0015,5.0198,4.9466,4.9893,28450.0],["2013-09-05",4.9893,5.0442,4.9405,4.9771,24400.0],["2013-09-06",4.9771,5.0625,4.9588,4.9954,32950.0],["2013-09-09",5.0259,5.093,5.0198,5.0808,17750.0],["2013-09-10",5.1235,5.276,5.1174,5.2455,64250.0],["2013-09-11",5.2516,5.2943,5.2028,5.2577,28850.0],["2013-09-12",5.2455,5.2882,5.2272,5.2455,30800.0],["2013-09-13",5.2394,5.2699,5.1845,5.2089,33300.0],["2013-09-16",5.2888,5.3073,5.2273,5.2335,54700.0],["2013-09-17",5.2397,5.2643,5.2274,5.2458,35000.0],["2013-09-18",5.2335,5.2827,5.1659,5.2704,43700.0],["2013-09-19",5.2642,5.2642,5.1966,5.2273,21250.0],["2013-09-20",5.2273,5.2581,5.1966,5.2273,35650.0],["2013-09-23",5.2273,5.2704,5.1966,5.2273,25500.0],["2013-09-24",5.2888,5.3934,5.2704,5.3688,124750.0],["2013-09-25",5.3565,5.4303,5.3503,5.3995,56350.0],["2013-09-26",5.3995,5.4303,5.3811,5.4057,40200.0],["2013-09-27",5.3995,5.4303,5.3934,5.4118,25150.0],["2013-09-30",5.4118,5.418,5.3565,5.3688,57700.0],["2013-10-01",5.3934,5.4426,5.3503,5.4118,42200.0],["2013-10-02",5.3995,5.4057,5.3503,5.3503,41300.0],["2013-10-03",5.3503,5.3565,5.3011,5.3073,20250.0],["2013-10-04",5.295,5.3811,5.295,5.3565,30250.0],["2013-10-07",5.3011,5.3811,5.3011,5.3257,27900.0],["2013-10-08",5.3442,5.3565,5.2888,5.3196,27550.0],["2013-10-09",5.3626,5.3626,5.3011,5.3134,45900.0],["2013-10-10",5.338,5.4118,5.3196,5.3749,43300.0],["2013-10-11",5.3811,5.4057,5.3565,5.3934,60350.0],["2013-10-14",5.3503,5.3934,5.3319,5.3934,37150.0],["2013-10-15",5.3934,5.4303,5.3565,5.3995,42750.0],["2013-10-16",5.3995,5.461,5.3995,5.4303,29100.0],["2013-10-17",5.4303,5.5225,5.4303,5.4979,62850.0],["2013-10-18",5.5537,5.5537,5.4855,5.5537,61650.0],["2013-10-21",5.5351,5.5537,5.5041,5.5041,47350.0],["2013-10-22",5.5165,5.5475,5.5041,5.5413,31650.0],["2013-10-23",5.4917,5.5413,5.4917,5.5165,66700.0],["2013-10-24",5.5165,5.5413,5.4979,5.5227,27650.0],["2013-10-25",5.5289,5.5351,5.4979,5.5351,21050.0],["2013-10-28",5.5413,5.5475,5.5041,5.5165,31350.0],["2013-10-29",5.5165,5.5351,5.4856,5.5351,49300.0],["2013-10-30",5.5413,5.5785,5.4793,5.4979,59600.0],["2013-10-31",5.4731,5.5165,5.4608,5.4669,49100.0],["2013-11-01",5.4546,5.4979,5.3554,5.3616,88350.0],["2013-11-04",5.3678,5.4608,5.3678,5.4422,33600.0],["2013-11-05",5.4236,5.5289,5.343,5.4732,40750.0],["2013-11-06",5.5165,5.5289,5.4484,5.5041,36200.0],["2013-11-07",5.5165,5.5227,5.4855,5.4917,56750.0],["2013-11-08",5.5289,5.6405,5.5227,5.6405,154300.0],["2013-11-11",5.6777,5.7893,5.6529,5.7645,120750.0],["2013-11-12",5.777,5.8082,5.6521,5.677,99600.0],["2013-11-13",5.6708,5.7832,5.6521,5.7582,46050.0],["2013-11-14",5.7582,5.8082,5.7582,5.7832,46400.0],["2013-11-15",5.8082,5.8207,5.7457,5.7707,54150.0],["2013-11-18",5.8207,5.9331,5.7895,5.8956,138250.0],["2013-11-19",5.9268,5.9518,5.8394,5.8956,95750.0],["2013-11-20",5.8956,6.0268,5.8831,5.9768,97300.0],["2013-11-21",6.0143,6.0518,5.9331,6.033,86350.0],["2013-11-22",6.0642,6.1767,6.0393,6.1767,126200.0],["2013-11-25",6.1954,6.1954,6.0892,6.1579,94600.0],["2013-11-26",6.1767,6.1767,5.9393,5.9768,238250.0],["2013-11-27",5.9643,6.0892,5.9393,6.083,55100.0],["2013-11-29",6.108,6.1892,6.083,6.0955,41200.0],["2013-12-02",6.0955,6.1267,5.9955,6.0143,68650.0],["2013-12-03",5.9831,6.0393,5.9706,6.0205,45600.0],["2013-12-04",6.0205,6.0268,5.9518,5.9643,44600.0],["2013-12-05",5.9518,5.9893,5.8457,5.8519,87950.0],["2013-12-06",5.9144,6.0205,5.8519,5.9518,64150.0],["2013-12-09",5.9393,6.0268,5.9331,5.9831,45400.0],["2013-12-10",5.9831,6.0205,5.9331,5.9768,81100.0],["2013-12-11",6.0018,6.0018,5.9331,5.9768,54850.0],["2013-12-12",5.9705,6.0397,5.8132,5.8321,74850.0],["2013-12-13",5.8321,5.8824,5.8132,5.8258,54500.0],["2013-12-16",5.8447,5.9768,5.8321,5.9642,100750.0],["2013-12-17",5.9516,5.9768,5.9013,5.9328,39050.0],["2013-12-18",5.9642,6.0146,5.9139,6.0083,31900.0],["2013-12-19",6.0083,6.0334,5.9454,5.9579,35950.0],["2013-12-20",5.9831,6.0901,5.9831,6.0146,101450.0],["2013-12-23",6.0586,6.1656,6.0397,6.1341,88100.0],["2013-12-24",6.1215,6.1341,6.0523,6.0586,36550.0],["2013-12-26",6.0964,6.1341,5.9768,6.002,52700.0],["2013-12-27",6.0334,6.0649,5.9894,6.0523,28350.0],["2013-12-30",6.0334,6.0712,6.0083,6.0334,45550.0],["2013-12-31",6.0649,6.1278,6.0209,6.0209,45100.0],["2014-01-02",6.0334,6.1341,5.9139,5.9516,96900.0],["2014-01-03",5.9516,6.0775,5.9516,6.046,46450.0],["2014-01-06",6.0838,6.153,6.0523,6.1215,54500.0],["2014-01-07",6.1341,6.197,6.1341,6.1656,50250.0],["2014-01-08",6.1781,6.197,6.1341,6.1593,34150.0],["2014-01-09",6.1844,6.197,6.1341,6.1907,43000.0],["2014-01-10",6.197,6.197,6.1404,6.1844,61850.0],["2014-01-13",6.1844,6.2348,6.1844,6.2159,47800.0],["2014-01-14",6.2285,6.2851,6.2033,6.2599,35850.0],["2014-01-15",6.2914,6.3228,6.2662,6.3103,35850.0],["2014-01-16",6.3165,6.3543,6.3165,6.3354,42200.0],["2014-01-17",6.3798,6.4305,6.3481,6.3671,63550.0],["2014-01-21",6.4621,6.4938,6.3798,6.4431,97700.0],["2014-01-22",6.4748,6.5318,6.4495,6.4938,58150.0],["2014-01-23",6.4938,6.5572,6.4938,6.5382,53600.0],["2014-01-24",6.5445,6.5698,6.4114,6.4305,62250.0],["2014-01-27",6.4051,6.4811,6.1644,6.2404,125250.0],["2014-01-28",6.2657,6.2721,6.2087,6.2657,53950.0],["2014-01-29",6.2341,6.2721,6.177,6.2087,38500.0],["2014-01-30",6.2531,6.4114,6.2341,6.3164,59700.0],["2014-01-31",6.3164,6.3354,6.215,6.2531,67550.0],["2014-02-03",6.2531,6.2721,6.0503,6.0567,98600.0],["2014-02-04",6.0567,6.158,6.0567,6.1517,57850.0],["2014-02-05",6.1517,6.2024,5.9996,6.025,66950.0],["2014-02-06",6.063,6.082,5.8729,5.9426,81450.0],["2014-02-07",5.93,5.9743,5.8919,5.968,66600.0],["2014-02-10",5.9426,6.0377,5.9046,6.0377,53800.0],["2014-02-11",6.0187,6.1073,6.0187,6.0693,53250.0],["2014-02-12",6.1644,6.2341,6.1264,6.2151,46150.0],["2014-02-13",6.158,6.2594,6.158,6.2594,46800.0],["2014-02-14",6.3296,6.3743,6.2722,6.3104,70350.0],["2014-02-18",6.3551,6.387,6.3232,6.3806,70250.0],["2014-02-19",6.3806,6.4062,6.2594,6.2594,83600.0],["2014-02-20",6.2913,6.3487,6.2785,6.3232,35350.0],["2014-02-21",6.3679,6.4381,6.3679,6.4125,67000.0],["2014-02-24",6.4508,6.5146,6.3615,6.4381,105250.0],["2014-02-25",6.4636,6.4636,6.2849,6.3104,57500.0],["2014-02-26",6.3423,6.3998,6.2913,6.3168,46800.0],["2014-02-27",6.3168,6.3742,6.2785,6.3679,41100.0],["2014-02-28",6.3998,6.3998,6.336,6.3742,34850.0],["2014-03-03",6.3615,6.5082,6.3487,6.3934,70350.0],["2014-03-04",6.4253,6.4508,6.3104,6.3232,108000.0],["2014-03-05",6.3615,6.3934,6.2211,6.2403,73000.0],["2014-03-06",6.2403,6.3041,6.2211,6.2977,65700.0],["2014-03-07",6.3232,6.3232,6.2339,6.2466,47350.0],["2014-03-10",6.2339,6.3296,6.1892,6.3104,66550.0],["2014-03-11",6.3423,6.3487,6.2275,6.2722,44950.0],["2014-03-12",6.2658,6.3487,6.2466,6.3423,58850.0],["2014-03-13",6.3873,6.3938,6.2524,6.2781,66850.0],["2014-03-14",6.2845,6.3102,6.2331,6.2652,41800.0],["2014-03-17",6.2909,6.3295,6.2331,6.2395,31050.0],["2014-03-18",6.2395,6.3102,6.201,6.2395,101950.0],["2014-03-19",6.2588,6.3102,6.2074,6.3038,74900.0],["2014-03-20",6.2652,6.3295,6.2331,6.3231,52700.0],["2014-03-21",6.3295,6.3423,6.201,6.2267,161200.0],["2014-03-24",6.2203,6.3231,6.2138,6.2395,51250.0],["2014-03-25",6.246,6.3102,6.246,6.2909,33150.0],["2014-03-26",6.3423,6.3552,6.2203,6.2203,95800.0],["2014-03-27",6.2267,6.3166,6.2267,6.2974,94700.0],["2014-03-28",6.3038,6.413,6.3038,6.3873,157250.0],["2014-03-31",6.4259,6.4837,6.3038,6.4773,148650.0],["2014-04-01",6.4773,6.5094,6.3938,6.4387,64250.0],["2014-04-02",6.4387,6.4644,6.3938,6.4195,63150.0],["2014-04-03",6.3873,6.5608,6.3102,6.3745,62500.0],["2014-04-04",6.4323,6.4323,6.3102,6.3102,72300.0],["2014-04-07",6.3038,6.3423,6.2395,6.2588,84800.0],["2014-04-08",6.2652,6.3359,6.2203,6.2652,71850.0],["2014-04-09",6.2652,6.3295,6.2524,6.3166,71000.0],["2014-04-10",6.3295,6.3295,6.1688,6.1881,107300.0],["2014-04-11",6.1496,6.201,6.1367,6.1431,69850.0],["2014-04-14",6.1817,6.2331,6.1367,6.1753,51900.0],["2014-04-15",6.2074,6.2524,6.1239,6.2074,55750.0],["2014-04-16",6.2139,6.3433,6.1945,6.3433,53750.0],["2014-04-17",6.3498,6.3951,6.2786,6.3563,39900.0],["2014-04-21",6.3757,6.4016,6.3174,6.3498,43650.0],["2014-04-22",6.3757,6.4404,6.3304,6.4016,85000.0],["2014-04-23",6.3757,6.4793,6.3692,6.3757,60800.0],["2014-04-24",6.4275,6.4275,6.3433,6.3757,37150.0],["2014-04-25",6.3627,6.3951,6.3498,6.3627,58600.0],["2014-04-28",6.3627,6.434,6.2462,6.2657,73700.0],["2014-04-29",6.3174,6.3498,6.2139,6.2657,77000.0],["2014-04-30",6.2462,6.3174,6.1815,6.2592,76700.0],["2014-05-01",6.3174,6.3174,6.0974,6.1168,148000.0],["2014-05-02",6.1362,6.2268,6.1038,6.1945,58650.0],["2014-05-05",6.1491,6.2786,6.1362,6.2268,87650.0],["2014-05-06",6.2203,6.2851,6.1491,6.1491,66500.0],["2014-05-07",6.1815,6.2204,6.0909,6.1815,76150.0],["2014-05-08",6.1945,6.2398,6.0974,6.1038,53950.0],["2014-05-09",6.0974,6.2074,6.0974,6.2074,37400.0],["2014-05-12",6.2592,6.3757,6.2398,6.311,79650.0],["2014-05-13",6.3174,6.3304,6.2462,6.2462,58600.0],["2014-05-14",6.2592,6.2915,6.188,6.2203,60550.0],["2014-05-15",6.2203,6.2721,6.175,6.2398,42000.0],["2014-05-16",6.2789,6.2919,6.2006,6.2919,40050.0],["2014-05-19",6.2593,6.3571,6.2398,6.3571,62350.0],["2014-05-20",6.3245,6.3897,6.2985,6.3637,63550.0],["2014-05-21",6.331,6.4354,6.2984,6.3245,44650.0],["2014-05-22",6.3245,6.3702,6.2919,6.318,53900.0],["2014-05-23",6.3376,6.3832,6.305,6.3767,47600.0],["2014-05-27",6.4158,6.4158,6.3441,6.4093,71200.0],["2014-05-28",6.3832,6.4028,6.3311,6.3832,47950.0],["2014-05-29",6.4158,6.5006,6.3897,6.4028,77250.0],["2014-05-30",6.4549,6.4875,6.4223,6.481,77050.0],["2014-06-02",6.4875,6.5723,6.4549,6.481,85950.0],["2014-06-03",6.4549,6.5006,6.4028,6.481,72350.0],["2014-06-04",6.481,6.5071,6.3702,6.4093,80800.0],["2014-06-05",6.468,6.468,6.3441,6.4419,71250.0],["2014-06-06",6.468,6.468,6.3636,6.3897,109050.0],["2014-06-09",6.4158,6.4158,6.3245,6.4093,65900.0],["2014-06-10",6.4158,6.4484,6.3571,6.4093,65950.0],["2014-06-11",6.3897,6.4419,6.3767,6.4158,46000.0],["2014-06-12",6.3962,6.4288,6.3506,6.4158,48650.0],["2014-06-13",6.5071,6.5071,6.3767,6.4028,66100.0],["2014-06-16",6.4223,6.5071,6.4028,6.4419,58900.0],["2014-06-17",6.455,6.5995,6.4485,6.5076,66350.0],["2014-06-18",6.5404,6.5404,6.4156,6.4419,60300.0],["2014-06-19",6.455,6.4813,6.4091,6.4222,56250.0],["2014-06-20",6.4682,6.4682,6.3697,6.3762,156250.0],["2014-06-23",6.3828,6.547,6.3697,6.4025,96450.0],["2014-06-24",6.4156,6.501,6.3828,6.4025,100250.0],["2014-06-25",6.3762,6.4288,6.3631,6.4091,116300.0],["2014-06-26",6.4156,6.6323,6.4156,6.5667,166800.0],["2014-06-27",6.5535,6.6061,6.5141,6.5404,1740400.0],["2014-06-30",6.5535,6.6389,6.547,6.6061,122350.0],["2014-07-01",6.6061,6.7177,6.5995,6.6258,114050.0],["2014-07-02",6.6258,6.698,6.6258,6.6586,52400.0],["2014-07-03",6.698,6.698,6.5929,6.6192,44500.0],["2014-07-07",6.6323,6.6914,6.6192,6.6389,65650.0],["2014-07-08",6.6389,6.6389,6.5667,6.5864,90750.0],["2014-07-09",6.6192,6.6586,6.5929,6.6455,35250.0],["2014-07-10",6.6389,6.6389,6.5798,6.6192,48000.0],["2014-07-11",6.5864,6.652,6.5864,6.5995,43400.0],["2014-07-14",6.6258,6.6389,6.5864,6.5864,48500.0],["2014-07-15",6.5798,6.6258,6.5798,6.6192,36150.0],["2014-07-16",6.6323,6.652,6.5798,6.5995,51850.0],["2014-07-17",6.6192,6.6455,6.5667,6.5667,51300.0],["2014-07-18",6.5667,6.6258,6.547,6.5929,51450.0],["2014-07-21",6.5995,6.652,6.5995,6.6258,56750.0],["2014-07-22",6.6455,6.7111,6.6389,6.6455,100000.0],["2014-07-23",6.6917,6.6917,6.6124,6.6124,40450.0],["2014-07-24",6.6455,6.6719,6.619,6.6455,24700.0],["2014-07-25",6.6587,6.7182,6.6455,6.705,33250.0],["2014-07-28",6.705,6.7645,6.6455,6.7513,52900.0],["2014-07-29",6.7513,6.7909,6.6785,6.6984,36050.0],["2014-07-30",6.6785,6.7116,6.619,6.6256,53150.0],["2014-07-31",6.6058,6.619,5.8123,6.0173,579900.0],["2014-08-01",6.0173,6.0768,5.9512,6.0437,135650.0],["2014-08-04",6.057,6.2553,6.0107,6.2289,75600.0],["2014-08-05",6.2686,6.3677,6.2289,6.295,74100.0],["2014-08-06",6.2818,6.4008,6.2818,6.2884,60000.0],["2014-08-07",6.3876,6.4273,6.3281,6.3744,89450.0],["2014-08-08",6.4008,6.4603,6.3876,6.414,73100.0],["2014-08-11",6.4801,6.5,6.4206,6.4339,48850.0],["2014-08-12",6.4471,6.5132,6.4339,6.5,36300.0],["2014-08-13",6.4934,6.5397,6.4339,6.4669,73250.0],["2014-08-14",6.4471,6.5066,6.414,6.4537,60600.0],["2014-08-15",6.4537,6.4669,6.3611,6.4405,50950.0],["2014-08-18",6.4871,6.5271,6.4005,6.4272,44000.0],["2014-08-19",6.4604,6.4604,6.3339,6.3605,53450.0],["2014-08-20",6.3272,6.4138,6.3272,6.3872,42050.0],["2014-08-21",6.3672,6.4138,6.3539,6.3672,54750.0],["2014-08-22",6.3472,6.4138,6.3472,6.3939,34650.0],["2014-08-25",6.4138,6.4272,6.3605,6.3872,47850.0],["2014-08-26",6.3939,6.4272,6.3672,6.4005,32000.0],["2014-08-27",6.4072,6.4605,6.4072,6.4138,33100.0],["2014-08-28",6.4005,6.4538,6.3739,6.4138,37300.0],["2014-08-29",6.4138,6.4738,6.4072,6.4538,37200.0],["2014-09-02",6.4604,6.5204,6.4072,6.4338,40900.0],["2014-09-03",6.4538,6.4938,6.3739,6.4272,32450.0],["2014-09-04",6.4538,6.4938,6.4338,6.4671,34500.0],["2014-09-05",6.4405,6.5204,6.4005,6.4471,49800.0],["2014-09-08",6.4804,6.4804,6.3872,6.4072,49400.0],["2014-09-09",6.4072,6.4738,6.3872,6.4138,36750.0],["2014-09-10",6.4471,6.4671,6.4005,6.4005,31950.0],["2014-09-11",6.4072,6.4205,6.3872,6.3872,23350.0],["2014-09-12",6.3938,6.4471,6.3605,6.3672,28850.0],["2014-09-15",6.3605,6.4005,6.3139,6.3139,42150.0],["2014-09-16",6.3272,6.3805,6.3206,6.3406,50250.0],["2014-09-17",6.3674,6.3741,6.2668,6.2735,48200.0],["2014-09-18",6.307,6.307,5.9984,6.0319,111600.0],["2014-09-19",5.9783,5.9917,5.4415,5.6763,425900.0],["2014-09-22",5.6092,5.6428,5.4079,5.569,208400.0],["2014-09-23",5.5019,5.5488,5.4415,5.4952,143550.0],["2014-09-24",5.4549,5.5891,5.4415,5.5891,113200.0],["2014-09-25",5.5824,5.6293,5.5019,5.5287,53900.0],["2014-09-26",5.7032,5.9581,5.6495,5.9112,232400.0],["2014-09-29",5.9313,6.0252,5.8441,5.9984,103850.0],["2014-09-30",5.9984,6.0386,5.8776,5.8843,147500.0],["2014-10-01",5.8709,5.8843,5.7233,5.8575,61650.0],["2014-10-02",5.8508,5.8977,5.8105,5.8709,37250.0],["2014-10-03",5.8508,5.9246,5.8038,5.8172,41500.0],["2014-10-06",5.8441,5.8709,5.8105,5.8172,44750.0],["2014-10-07",5.8172,5.8239,5.7367,5.7434,50450.0],["2014-10-08",5.73,5.7904,5.7166,5.7501,59100.0],["2014-10-09",5.7367,5.7971,5.7099,5.7703,32750.0],["2014-10-10",5.7501,5.8038,5.6562,5.6629,47650.0],["2014-10-13",5.6964,5.7635,5.5958,5.6428,54200.0],["2014-10-14",5.6294,5.6763,5.569,5.569,56800.0],["2014-10-15",5.569,5.5824,5.3811,5.5019,175400.0],["2014-10-16",5.4415,5.6696,5.4079,5.6495,50550.0],["2014-10-17",5.6562,5.8374,5.6562,5.8239,58500.0],["2014-10-20",5.8645,5.8848,5.7698,5.8577,43350.0],["2014-10-21",5.8848,6.081,5.7766,6.0336,101700.0],["2014-10-22",6.0336,6.1621,6.0201,6.0945,72750.0],["2014-10-23",6.1148,6.2298,6.0607,6.0742,54050.0],["2014-10-24",6.0877,6.2027,6.0607,6.1486,53900.0],["2014-10-27",6.1148,6.2027,6.0674,6.1824,53650.0],["2014-10-28",6.1621,6.2974,6.1621,6.2974,58600.0],["2014-10-29",6.2433,6.3109,6.1892,6.2027,44300.0],["2014-10-30",6.1689,6.2095,6.1554,6.196,18050.0],["2014-10-31",6.223,6.2298,6.1757,6.2162,33800.0],["2014-11-03",6.2298,6.2298,6.196,6.2162,36850.0],["2014-11-04",6.2298,6.2501,6.1148,6.1418,59550.0],["2014-11-05",6.1554,6.2162,6.0877,6.1621,27300.0],["2014-11-06",6.1824,6.2501,6.1621,6.1824,29750.0],["2014-11-07",6.1824,6.2501,6.1621,6.2365,23850.0],["2014-11-10",6.2501,6.2636,6.1892,6.2162,49100.0],["2014-11-11",6.2636,6.2636,6.1689,6.2027,39200.0],["2014-11-12",6.1215,6.2162,6.1013,6.1757,38300.0],["2014-11-13",6.2097,6.2847,6.1893,6.2711,41700.0],["2014-11-14",6.2506,6.3393,6.2506,6.3256,38600.0],["2014-11-17",6.3256,6.3256,6.2302,6.2438,42750.0],["2014-11-18",6.2438,6.3256,6.237,6.2779,34950.0],["2014-11-19",6.2779,6.3052,6.2302,6.2506,45550.0],["2014-11-20",6.2166,6.2984,6.2166,6.2575,23300.0],["2014-11-21",6.2984,6.3393,6.2779,6.2847,37400.0],["2014-11-24",6.2711,6.2984,6.2643,6.2711,26300.0],["2014-11-25",6.2847,6.2984,6.2506,6.2711,23350.0],["2014-11-26",6.2984,6.3188,6.2711,6.2711,38200.0],["2014-11-28",6.2711,6.2984,6.237,6.2984,49800.0],["2014-12-01",6.2847,6.3665,6.2575,6.3052,51000.0],["2014-12-02",6.3324,6.4142,6.312,6.3529,49700.0],["2014-12-03",6.3733,6.387,6.3052,6.3052,42200.0],["2014-12-04",6.2984,6.3461,6.237,6.2575,34150.0],["2014-12-05",6.2915,6.3052,6.2302,6.3052,51900.0],["2014-12-08",6.2984,6.2984,5.8826,5.8962,138550.0],["2014-12-09",5.8008,5.9507,5.8008,5.9439,46250.0],["2014-12-10",5.9575,5.9644,5.903,5.9303,48500.0],["2014-12-11",5.9303,5.9303,5.828,5.8962,54750.0],["2014-12-12",5.8417,5.8894,5.7939,5.7939,51950.0],["2014-12-15",5.8076,5.8894,5.7939,5.8553,38650.0],["2014-12-16",5.8553,5.8553,5.6917,5.719,110150.0],["2014-12-17",5.7258,5.8152,5.6777,5.7052,79500.0],["2014-12-18",5.7808,6.0833,5.7121,6.0833,60100.0],["2014-12-19",6.0695,6.0901,5.9458,5.987,59200.0],["2014-12-22",5.987,6.0145,5.7258,5.8083,73250.0],["2014-12-23",5.8014,5.8633,5.7602,5.8427,61050.0],["2014-12-24",5.8083,5.8839,5.7671,5.8771,48600.0],["2014-12-26",5.8702,5.9389,5.8633,5.8839,26450.0],["2014-12-29",5.8152,5.8839,5.7396,5.7671,88450.0],["2014-12-30",5.6708,5.8221,5.5402,5.7465,106250.0],["2014-12-31",5.6846,5.7327,5.6571,5.6846,114200.0],["2015-01-02",5.6777,5.8083,5.6708,5.7671,39650.0],["2015-01-05",5.774,5.8221,5.7327,5.8152,42600.0],["2015-01-06",5.8221,5.8427,5.7946,5.8427,22650.0],["2015-01-07",5.8427,5.9114,5.8358,5.8908,36800.0],["2015-01-08",5.9595,6.0145,5.8702,5.9114,44250.0],["2015-01-09",5.9321,5.9664,5.7533,5.7877,42500.0],["2015-01-12",5.8083,5.8083,5.7396,5.774,38350.0],["2015-01-13",5.774,5.8221,5.664,5.6846,57650.0],["2015-01-14",5.6365,5.6777,5.5815,5.664,37350.0],["2015-01-15",5.6227,5.664,5.5677,5.5677,51150.0],["2015-01-16",5.5952,5.6708,5.5196,5.554,64800.0],["2015-01-20",5.5334,5.5677,5.1141,5.3134,200000.0],["2015-01-21",5.2718,5.2718,5.029,5.14,150900.0],["2015-01-22",5.0984,5.3065,5.0845,5.2718,69600.0],["2015-01-23",5.2163,5.4036,5.2163,5.3897,49950.0],["2015-01-26",5.3412,5.362,5.2718,5.3273,54700.0],["2015-01-27",5.2995,5.3204,5.1816,5.2857,54250.0],["2015-01-28",5.2718,5.2718,5.1053,5.1539,79200.0],["2015-01-29",5.1331,5.1608,5.0706,5.0845,64100.0],["2015-01-30",5.0845,5.2232,5.0845,5.14,48650.0],["2015-02-02",5.1261,5.2302,5.036,5.2302,69050.0],["2015-02-03",5.2302,5.3065,5.2024,5.2857,53550.0],["2015-02-04",5.3758,5.4591,5.2995,5.3967,82450.0],["2015-02-05",5.4244,5.4938,5.4036,5.4036,51100.0],["2015-02-06",5.466,5.5354,5.4105,5.5354,71250.0],["2015-02-09",5.5146,5.7019,5.5146,5.7019,66100.0],["2015-02-10",5.7088,5.7088,5.2787,5.3134,234850.0],["2015-02-11",5.3204,5.3828,5.2094,5.2232,91050.0],["2015-02-12",5.2371,5.4244,5.2371,5.3967,69600.0],["2015-02-13",5.3967,5.5226,5.3547,5.4387,71100.0],["2015-02-17",5.4876,5.5926,5.4317,5.5576,62650.0],["2015-02-18",5.5296,5.5646,5.4806,5.5086,89350.0],["2015-02-19",5.5226,5.6276,5.4736,5.6136,44500.0],["2015-02-20",5.6976,5.9076,5.6346,5.8866,142350.0],["2015-02-23",5.9216,5.9986,5.8446,5.9776,104150.0],["2015-02-24",5.9916,6.0896,5.9776,6.0266,74000.0],["2015-02-25",6.0336,6.0546,5.9706,6.0476,35400.0],["2015-02-26",6.0476,6.0896,6.0476,6.0546,41350.0],["2015-02-27",6.0756,6.1316,6.0266,6.0546,63950.0],["2015-03-02",6.1036,6.1526,6.0476,6.1036,63700.0],["2015-03-03",6.0476,6.1176,5.9566,6.1036,63750.0],["2015-03-04",6.0896,6.0896,5.9846,6.0196,36300.0],["2015-03-05",6.0546,6.1456,6.0266,6.1176,53900.0],["2015-03-06",6.0966,6.1316,6.0546,6.0826,30150.0],["2015-03-09",6.0826,6.1386,6.0616,6.0966,44250.0],["2015-03-10",6.0896,6.1176,6.0336,6.0966,39350.0],["2015-03-11",6.0966,6.1526,6.0616,6.1316,46000.0],["2015-03-12",6.1316,6.1876,6.0616,6.1806,43450.0],["2015-03-13",6.2086,6.2506,6.1036,6.2296,68700.0],["2015-03-16",6.2926,6.2996,6.2296,6.2296,91200.0],["2015-03-17",6.2646,6.2646,6.1176,6.2436,58400.0],["2015-03-18",6.2577,6.2577,6.2083,6.2577,62450.0],["2015-03-19",6.2295,6.3141,6.1801,6.3,37550.0],["2015-03-20",6.3283,6.4129,6.3283,6.3635,87050.0],["2015-03-23",6.3494,6.42,6.3141,6.3424,70550.0],["2015-03-24",6.3706,6.3847,6.3424,6.3565,31650.0],["2015-03-25",6.3706,6.3706,6.3283,6.3635,48100.0],["2015-03-26",6.3565,6.3706,6.293,6.3565,35900.0],["2015-03-27",6.3283,6.3706,6.293,6.3283,33450.0],["2015-03-30",6.3283,6.3706,6.2577,6.3353,56250.0],["2015-03-31",6.3353,6.3847,6.2013,6.2154,127450.0],["2015-04-01",6.2436,6.2789,6.1801,6.2295,45050.0],["2015-04-02",6.2154,6.2648,6.1801,6.2577,39100.0],["2015-04-06",6.1801,6.3,6.173,6.2718,47050.0],["2015-04-07",6.2436,6.3283,6.2224,6.3,47250.0],["2015-04-08",6.2648,6.3071,6.1801,6.2154,56750.0],["2015-04-09",6.1801,6.2507,6.1801,6.2507,25500.0],["2015-04-10",6.2224,6.3071,6.1942,6.1942,31050.0],["2015-04-13",6.1942,6.2224,6.1378,6.1448,27400.0],["2015-04-14",6.1378,6.2365,6.1378,6.2083,26000.0],["2015-04-15",6.1942,6.3141,6.1942,6.2365,43000.0],["2015-04-16",6.2083,6.2789,6.1942,6.2789,36900.0],["2015-04-17",6.2295,6.3071,6.1942,6.2859,49700.0],["2015-04-20",6.293,6.3283,6.2789,6.2789,50250.0],["2015-04-21",6.2789,6.3141,6.2577,6.3,25900.0],["2015-04-22",6.3214,6.3427,6.2787,6.2929,26050.0],["2015-04-23",6.3143,6.3925,6.3143,6.3711,57600.0],["2015-04-24",6.3569,6.3854,6.2929,6.3214,28100.0],["2015-04-27",6.3285,6.3285,6.2289,6.236,44500.0],["2015-04-28",6.2716,6.3143,6.2432,6.3071,22700.0],["2015-04-29",6.3285,6.3285,6.2503,6.2574,41950.0],["2015-04-30",6.2645,6.3143,6.2218,6.2432,43450.0],["2015-05-01",6.2716,6.3,6.2218,6.2432,16550.0],["2015-05-04",6.2432,6.3214,6.2432,6.2929,53200.0],["2015-05-05",6.3143,6.3783,6.2787,6.364,36250.0],["2015-05-06",6.3356,6.3356,6.2218,6.2503,44150.0],["2015-05-07",6.2218,6.3143,5.8521,5.9516,129150.0],["2015-05-08",5.9516,5.9516,5.8307,5.8663,90500.0],["2015-05-11",5.8663,6.0867,5.7952,6.0583,54700.0],["2015-05-12",6.0583,6.1863,6.0156,6.0938,56000.0],["2015-05-13",6.1152,6.2005,6.0938,6.172,34800.0],["2015-05-14",6.0298,6.2574,6.0298,6.2289,54950.0],["2015-05-15",6.1931,6.2719,6.1788,6.2576,21750.0],["2015-05-18",6.2074,6.2863,6.1716,6.2576,34850.0],["2015-05-19",6.2791,6.2863,6.2289,6.2863,27400.0],["2015-05-20",6.2934,6.3078,6.2289,6.2361,37450.0],["2015-05-21",6.3006,6.3651,6.2576,6.2863,46650.0],["2015-05-22",6.2934,6.3221,6.1501,6.1644,37100.0],["2015-05-26",6.2289,6.2791,6.0354,6.0641,50100.0],["2015-05-27",6.0712,6.0712,5.9207,5.935,43800.0],["2015-05-28",5.8849,5.9494,5.677,5.7272,98100.0],["2015-05-29",5.8132,5.8132,5.6985,5.72,50700.0],["2015-06-01",5.72,5.892,5.6197,5.892,93400.0],["2015-06-02",5.9135,6.0927,5.9135,6.0426,39250.0],["2015-06-03",6.0426,6.0641,5.9279,5.9422,31200.0],["2015-06-04",5.9135,6.0067,5.9135,5.9494,31950.0],["2015-06-05",5.9566,6.0211,5.9566,6.0067,26950.0],["2015-06-08",6.0211,6.0569,5.935,5.9709,31350.0],["2015-06-09",5.9781,6.0354,5.8992,5.9064,20100.0],["2015-06-10",5.8562,5.9566,5.8562,5.935,32400.0],["2015-06-11",5.9637,5.9781,5.9279,5.9494,32100.0],["2015-06-12",5.9135,5.9422,5.8777,5.9135,16800.0],["2015-06-15",5.8777,5.9852,5.8777,5.9709,25650.0],["2015-06-16",5.9494,5.9709,5.9207,5.9709,25750.0],["2015-06-17",5.9709,5.9998,5.9347,5.9709,16700.0],["2015-06-18",5.9564,5.9853,5.8986,5.942,18800.0],["2015-06-19",5.9564,5.9998,5.9058,5.9058,25050.0],["2015-06-22",5.8914,5.9637,5.8697,5.8986,34450.0],["2015-06-23",5.848,5.9564,5.8263,5.8335,32500.0],["2015-06-24",5.8552,5.8769,5.8191,5.8552,22300.0],["2015-06-25",5.8335,5.8552,5.7685,5.7902,39300.0],["2015-06-26",5.7685,5.8335,5.7468,5.8335,21550.0],["2015-06-29",5.7396,5.7902,5.7251,5.7468,46800.0],["2015-06-30",5.754,5.8552,5.7107,5.7107,47500.0],["2015-07-01",5.7974,5.8191,5.7107,5.8046,36350.0],["2015-07-02",5.7974,5.9203,5.7974,5.9203,32550.0],["2015-07-06",5.8914,5.942,5.8697,5.9131,18500.0],["2015-07-07",5.9131,5.9275,5.7757,5.8625,27750.0],["2015-07-08",5.8191,5.8552,5.7613,5.7902,29900.0],["2015-07-09",5.7974,5.8552,5.7685,5.848,31300.0],["2015-07-10",5.848,5.848,5.7829,5.8191,25800.0],["2015-07-13",5.8263,5.8769,5.8119,5.848,17250.0],["2015-07-14",5.848,5.9131,5.848,5.8841,14400.0],["2015-07-15",5.8697,5.9203,5.7902,5.8552,28850.0],["2015-07-16",5.848,5.9564,5.8335,5.9275,50250.0],["2015-07-17",5.9347,5.9637,5.8986,5.9637,24950.0],["2015-07-20",5.9637,5.9637,5.8625,5.8769,29750.0],["2015-07-21",5.8625,5.9637,5.8625,5.9203,35150.0],["2015-07-22",5.8911,5.9276,5.7672,5.7963,30450.0],["2015-07-23",5.8036,5.8765,5.7672,5.8401,36750.0],["2015-07-24",5.8255,5.8765,5.7088,5.7088,40900.0],["2015-07-27",5.6943,5.6943,5.5412,5.5776,59450.0],["2015-07-28",5.5849,5.7307,5.5266,5.6432,44650.0],["2015-07-29",5.6214,5.7818,5.6214,5.7307,23000.0],["2015-07-30",5.738,5.8693,5.738,5.8109,31050.0],["2015-07-31",5.8182,5.8547,5.6943,5.7599,49100.0],["2015-08-03",5.7672,5.9203,5.738,5.789,44900.0],["2015-08-04",5.8255,6.0151,5.7818,5.9349,50200.0],["2015-08-05",5.9932,5.9932,5.8911,5.8984,35850.0],["2015-08-06",5.8838,5.913,5.8328,5.8838,47200.0],["2015-08-07",5.9057,5.964,5.8838,5.913,24250.0],["2015-08-10",5.9276,5.9932,5.9057,5.9713,22450.0],["2015-08-11",5.9494,6.0078,5.9057,5.9932,34150.0],["2015-08-12",5.9567,5.9932,5.9422,5.9713,21350.0],["2015-08-13",5.9786,6.0078,5.964,5.9786,38300.0],["2015-08-14",5.964,6.0369,5.964,6.0005,28150.0],["2015-08-17",6.0078,6.1099,6.0078,6.1026,59500.0],["2015-08-18",6.0731,6.1246,6.029,6.0658,34700.0],["2015-08-19",6.029,6.1026,6.029,6.029,21150.0],["2015-08-20",5.9482,6.1614,5.9482,6.132,37450.0],["2015-08-21",6.132,6.3525,6.132,6.257,111300.0],["2015-08-24",6.1393,6.1908,5.7349,5.7717,202000.0],["2015-08-25",5.9114,6.0143,5.882,5.8967,65050.0],["2015-08-26",5.9408,6.1614,5.9261,6.0584,88500.0],["2015-08-27",6.3084,6.3967,6.1761,6.3452,176700.0],["2015-08-28",6.3967,6.4996,6.3673,6.4702,121500.0],["2015-08-31",6.5143,6.7275,6.4628,6.6687,148300.0],["2015-09-01",6.5437,6.5511,6.4334,6.5437,101850.0],["2015-09-02",6.5731,6.5805,6.3378,6.382,74300.0],["2015-09-03",6.4114,6.4702,6.3231,6.4408,40100.0],["2015-09-04",6.404,6.4334,6.3672,6.404,42150.0],["2015-09-08",6.4775,6.6172,6.4555,6.5511,91750.0],["2015-09-09",6.6172,6.801,6.5511,6.654,274300.0],["2015-09-10",6.6908,6.6908,6.3967,6.4555,101450.0],["2015-09-11",6.5584,6.6025,6.4775,6.5584,82400.0],["2015-09-14",6.5878,6.6687,6.5511,6.5878,63750.0],["2015-09-15",6.5952,6.654,6.5805,6.6393,50500.0],["2015-09-16",6.6393,6.6393,6.5584,6.6025,46550.0],["2015-09-17",6.5877,6.6322,6.521,6.521,65900.0],["2015-09-18",6.5062,6.6248,6.5062,6.6025,33100.0],["2015-09-21",6.6618,6.6692,6.6099,6.647,35300.0],["2015-09-22",6.6099,6.6692,6.5951,6.6322,31050.0],["2015-09-23",6.6322,6.7285,6.6099,6.6766,37050.0],["2015-09-24",6.6396,6.7359,6.6025,6.7137,31650.0],["2015-09-25",6.7137,6.7656,6.647,6.6544,60150.0],["2015-09-28",6.6248,6.6915,6.2468,6.2765,153850.0],["2015-09-29",6.2691,6.3358,6.0319,6.069,150550.0],["2015-09-30",6.0838,6.232,5.9949,6.0245,121350.0],["2015-10-01",6.0245,6.3209,6.0245,6.2394,63650.0],["2015-10-02",6.2172,6.5951,6.195,6.4395,49700.0],["2015-10-05",6.4617,6.5951,6.3358,6.4469,83100.0],["2015-10-06",6.4617,6.6099,6.4025,6.5581,47900.0],["2015-10-07",6.5655,6.6174,6.4988,6.5581,56850.0],["2015-10-08",6.5507,6.6692,6.5358,6.6322,33750.0],["2015-10-09",6.6322,6.6692,6.484,6.4914,46700.0],["2015-10-12",6.5507,6.6322,6.5284,6.6322,35250.0],["2015-10-13",6.6099,6.6248,6.521,6.5803,21700.0],["2015-10-14",6.5803,6.6248,6.5358,6.5432,21600.0],["2015-10-15",6.5358,6.6692,6.5358,6.6544,41000.0],["2015-10-16",6.6322,6.7063,6.6322,6.6915,61000.0],["2015-10-19",6.7063,6.7359,6.5581,6.684,44100.0],["2015-10-20",6.6692,6.6989,6.5655,6.647,29250.0],["2015-10-21",6.6692,6.7063,6.6396,6.6766,30950.0],["2015-10-22",6.6841,6.7513,6.6841,6.7289,28400.0],["2015-10-23",6.7513,6.7513,6.5945,6.6094,46900.0],["2015-10-26",6.6094,6.6542,6.5571,6.6318,39000.0],["2015-10-27",6.2958,6.3704,6.1987,6.3406,296100.0],["2015-10-28",6.363,6.363,6.2957,6.3331,104900.0],["2015-10-29",6.2957,6.4152,6.2957,6.3854,85750.0],["2015-10-30",6.4003,6.5198,6.3555,6.4675,163950.0],["2015-11-02",6.5198,6.5198,6.4451,6.5198,118450.0],["2015-11-03",6.5198,6.5422,6.4899,6.5198,91700.0],["2015-11-04",6.5123,6.5571,6.5049,6.5347,60300.0],["2015-11-05",6.5347,6.5646,6.4825,6.5049,65850.0],["2015-11-06",6.4825,6.5347,6.4675,6.5198,51650.0],["2015-11-09",6.5347,6.5347,6.4675,6.5123,67650.0],["2015-11-10",6.5123,6.5347,6.4227,6.4899,56150.0],["2015-11-11",6.5049,6.5347,6.4601,6.4825,47100.0],["2015-11-12",6.46,6.5123,6.4227,6.5123,47550.0],["2015-11-13",6.5349,6.565,6.4596,6.5048,43300.0],["2015-11-16",6.4747,6.5349,6.4446,6.5199,31050.0],["2015-11-17",6.5274,6.5349,6.4672,6.4973,34550.0],["2015-11-18",6.4897,6.5726,6.4747,6.565,75400.0],["2015-11-19",6.5726,6.5801,6.5048,6.5575,46750.0],["2015-11-20",6.5424,6.5876,6.5123,6.5349,49950.0],["2015-11-23",6.55,6.565,6.4973,6.5349,74900.0],["2015-11-24",6.55,6.6177,6.5274,6.6027,83800.0],["2015-11-25",6.6102,6.6177,6.5424,6.6027,42650.0],["2015-11-27",6.6177,6.6177,6.5123,6.6177,39150.0],["2015-11-30",6.6102,6.6328,6.5424,6.5876,96250.0],["2015-12-01",6.5951,6.693,6.565,6.6704,133150.0],["2015-12-02",6.6403,6.6554,6.5801,6.6403,43150.0],["2015-12-03",6.6253,6.6403,6.437,6.4446,77700.0],["2015-12-04",6.437,6.5048,6.3241,6.4069,109100.0],["2015-12-07",6.3693,6.4069,6.151,6.2865,134700.0],["2015-12-08",6.2639,6.2639,6.1058,6.2262,49300.0],["2015-12-09",6.1811,6.2789,6.1058,6.1811,68500.0],["2015-12-10",6.1961,6.1961,5.9477,6.0832,130500.0],["2015-12-11",6.023,6.0606,5.5863,5.7369,218150.0],["2015-12-14",5.7369,5.7595,5.0894,5.2475,270050.0],["2015-12-15",5.2701,5.3981,4.8108,5.2776,408500.0],["2015-12-16",5.3765,5.6274,5.308,5.5894,95100.0],["2015-12-17",5.5894,5.6807,5.4677,5.5058,86050.0],["2015-12-18",5.4906,5.5514,5.3993,5.4525,66300.0],["2015-12-21",5.4373,5.6274,5.4221,5.4982,72550.0],["2015-12-22",5.4677,5.5438,5.3917,5.4373,58650.0],["2015-12-23",5.4069,5.5894,5.3689,5.5514,56600.0],["2015-12-24",5.559,5.6426,5.5514,5.6122,20150.0],["2015-12-28",5.6046,5.6426,5.3993,5.3993,92500.0],["2015-12-29",5.4373,5.4982,5.3232,5.4297,94050.0],["2015-12-30",5.3841,5.4373,5.3232,5.4221,63950.0],["2015-12-31",5.4297,5.6122,5.3993,5.559,81700.0],["2016-01-04",5.4753,5.6198,5.4525,5.6122,63250.0],["2016-01-05",5.6274,5.6731,5.4829,5.559,36200.0],["2016-01-06",5.4677,5.521,5.4373,5.4906,54750.0],["2016-01-07",5.3689,5.4145,5.2852,5.3461,85000.0],["2016-01-08",5.3613,5.4297,5.3232,5.3765,61900.0],["2016-01-11",5.3765,5.3765,5.2548,5.2624,89950.0],["2016-01-12",5.2776,5.308,4.7225,4.905,225100.0],["2016-01-13",4.7833,4.8974,4.6769,4.7073,157750.0],["2016-01-14",4.6312,4.6388,3.6578,4.0533,510600.0],["2016-01-15",3.8784,3.9924,3.5818,3.7035,252600.0],["2016-01-19",3.7035,3.9696,3.7035,3.8175,217050.0],["2016-01-20",3.8252,3.8792,3.6556,3.833,168000.0],["2016-01-21",3.9409,4.8432,3.9409,4.4499,329150.0],["2016-01-22",4.4345,4.743,4.4037,4.6813,163700.0],["2016-01-25",4.6813,4.689,4.4114,4.4808,92600.0],["2016-01-26",4.4654,4.7276,4.4499,4.6813,104650.0],["2016-01-27",4.6119,4.8432,4.6119,4.797,58300.0],["2016-01-28",4.8664,5.0052,4.8124,4.8741,65250.0],["2016-01-29",4.9127,4.9127,4.6427,4.6659,116000.0],["2016-02-01",4.6427,4.9127,4.5887,4.8818,96850.0],["2016-02-02",4.8818,4.9049,4.5887,4.6196,102900.0],["2016-02-03",4.689,4.8432,4.6119,4.8124,67150.0],["2016-02-04",4.7276,4.8433,4.7121,4.7507,40100.0],["2016-02-05",4.7276,4.7816,4.6659,4.6736,32550.0],["2016-02-08",4.6273,4.8201,4.342,4.7816,164250.0],["2016-02-09",4.6196,4.6273,4.3034,4.4037,117000.0],["2016-02-10",4.3574,4.581,4.3188,4.5656,76150.0],["2016-02-11",4.5039,4.5579,4.342,4.4191,98300.0],["2016-02-12",4.3574,4.6273,4.342,4.6196,61600.0],["2016-02-16",4.6742,4.9317,4.6352,4.9317,75550.0],["2016-02-17",4.9786,4.9786,4.7445,4.8225,64250.0],["2016-02-18",4.8225,4.9083,4.7601,4.8225,40650.0],["2016-02-19",4.7523,4.8225,4.7054,4.8225,27250.0],["2016-02-22",4.7991,4.8927,4.7601,4.8147,57150.0],["2016-02-23",4.7679,4.8693,4.7679,4.7991,39000.0],["2016-02-24",4.7757,5.041,4.7757,4.9707,57200.0],["2016-02-25",4.9629,5.0098,4.8615,5.0098,38350.0],["2016-02-26",5.002,5.1424,4.9551,5.1112,54550.0],["2016-02-29",5.1658,5.4155,5.1424,5.3219,97750.0],["2016-03-01",5.3765,5.4077,5.2127,5.2361,63800.0],["2016-03-02",5.2048,5.2985,5.1736,5.2673,51150.0],["2016-03-03",5.2205,5.5092,5.1892,5.3921,82050.0],["2016-03-04",5.439,5.6574,5.4155,5.4624,92950.0],["2016-03-07",5.5404,5.7277,5.4858,5.5326,109600.0],["2016-03-08",5.5872,5.6028,5.4624,5.478,62800.0],["2016-03-09",5.4936,5.7589,5.4858,5.7121,72800.0],["2016-03-10",5.6028,5.6965,5.4702,5.5482,47600.0],["2016-03-11",5.5872,5.7355,5.5872,5.7199,37200.0],["2016-03-14",5.7121,5.8447,5.6574,5.8291,112650.0],["2016-03-15",5.8135,5.915,5.7589,5.8994,50600.0],["2016-03-16",5.8603,5.9228,5.8603,5.8994,34550.0],["2016-03-17",5.797,5.9624,5.6394,5.6788,98350.0],["2016-03-18",5.7418,5.7733,5.6473,5.734,49850.0],["2016-03-21",5.7339,5.7576,5.6473,5.7418,29700.0],["2016-03-22",5.7418,5.8678,5.6788,5.8206,40250.0],["2016-03-23",5.7891,5.9309,5.7891,5.8048,34550.0],["2016-03-24",5.8285,5.8285,5.6473,5.7497,25950.0],["2016-03-28",5.7103,5.8678,5.7024,5.8363,39750.0],["2016-03-29",5.7103,5.8285,5.7103,5.8048,34400.0],["2016-03-30",5.7339,5.8915,5.7339,5.8442,39700.0],["2016-03-31",5.8678,5.8836,5.7182,5.8678,88300.0],["2016-04-01",5.797,5.8994,5.7497,5.8994,25050.0],["2016-04-04",5.8678,5.8678,5.7182,5.7576,65900.0],["2016-04-05",5.7182,5.8285,5.7182,5.7497,21650.0],["2016-04-06",5.7733,5.8285,5.7497,5.797,25900.0],["2016-04-07",5.7497,5.797,5.6709,5.7103,63900.0],["2016-04-08",5.7576,5.7891,5.6709,5.7261,29200.0],["2016-04-11",5.7182,5.7812,5.6709,5.7024,25450.0],["2016-04-12",5.6946,5.7497,5.6788,5.7261,20250.0],["2016-04-13",5.7497,5.8915,5.7497,5.8678,73650.0],["2016-04-14",5.8442,5.8993,5.8285,5.8442,26150.0],["2016-04-15",5.8285,5.8915,5.8048,5.86,26350.0],["2016-04-18",5.8836,5.9939,5.8678,5.9702,61100.0],["2016-04-19",5.9624,6.0411,5.9072,6.0332,41150.0],["2016-04-20",6.0809,6.0809,5.8663,5.9617,69700.0],["2016-04-21",5.9458,6.0571,5.922,5.9538,41550.0],["2016-04-22",5.9538,5.9776,5.8822,5.8981,20350.0],["2016-04-25",5.9299,5.9617,5.8822,5.9061,37150.0],["2016-04-26",5.9061,6.0889,5.8902,6.0412,33700.0],["2016-04-27",6.0412,6.0809,5.9776,6.073,42150.0],["2016-04-28",6.073,6.073,6.0015,6.0412,30700.0],["2016-04-29",6.0412,6.0889,5.9697,6.073,32450.0],["2016-05-02",6.0809,6.0809,5.9935,6.0094,36350.0],["2016-05-03",5.9935,6.0332,5.8981,5.9458,44100.0],["2016-05-04",5.9379,5.9617,5.8822,5.914,30650.0],["2016-05-05",5.8504,5.9458,5.7471,5.763,58450.0],["2016-05-06",5.7471,5.8425,5.6199,5.6676,74900.0],["2016-05-09",5.6835,5.763,5.4371,5.4848,85750.0],["2016-05-10",5.4848,5.763,5.4848,5.6438,83550.0],["2016-05-11",5.6199,5.6755,5.5802,5.612,30400.0],["2016-05-12",5.612,5.6437,5.5325,5.5881,47700.0],["2016-05-13",5.5722,5.6199,5.5325,5.5881,56650.0],["2016-05-16",5.5643,5.8425,5.5563,5.6835,73750.0],["2016-05-17",5.7076,5.7076,5.6032,5.6193,40100.0],["2016-05-18",5.6112,5.7317,5.6112,5.6755,29250.0],["2016-05-19",5.6273,5.6674,5.4587,5.6514,56100.0],["2016-05-20",5.6193,5.6594,5.5711,5.6353,38450.0],["2016-05-23",5.6353,5.9002,5.6353,5.8521,47600.0],["2016-05-24",5.9083,5.9163,5.836,5.844,29300.0],["2016-05-25",5.8601,5.8762,5.7798,5.82,24700.0],["2016-05-26",5.8119,5.844,5.7156,5.7477,12850.0],["2016-05-27",5.7638,5.8119,5.7557,5.7718,16300.0],["2016-05-31",5.7718,5.9243,5.7397,5.82,43300.0],["2016-06-01",5.8119,5.9243,5.8039,5.9002,28600.0],["2016-06-02",5.8922,6.0046,5.82,5.9243,37050.0],["2016-06-03",5.9163,5.9243,5.7477,5.8119,48750.0],["2016-06-06",5.8119,5.9163,5.7798,5.8521,49450.0],["2016-06-07",5.844,5.9002,5.7477,5.8762,63700.0],["2016-06-08",5.8681,5.8681,5.7798,5.828,41200.0],["2016-06-09",5.844,5.8681,5.7879,5.8601,48450.0],["2016-06-10",5.844,5.8521,5.7397,5.828,45150.0],["2016-06-13",5.82,5.828,5.6835,5.8119,50800.0],["2016-06-14",5.8039,5.844,5.5872,5.6996,75600.0],["2016-06-15",5.732,5.8374,5.6266,5.7968,54900.0],["2016-06-16",5.7401,5.7806,5.6347,5.6833,33550.0],["2016-06-17",5.6428,5.7887,5.6428,5.7644,30700.0],["2016-06-20",5.7725,5.8212,5.732,5.7887,41700.0],["2016-06-21",5.7644,5.7887,5.6995,5.732,31200.0],["2016-06-22",5.7401,5.8293,5.732,5.8131,23650.0],["2016-06-23",5.8374,5.8779,5.7644,5.8698,37400.0],["2016-06-24",5.659,5.8617,5.6023,5.8049,43450.0],["2016-06-27",5.7887,5.8455,5.6428,5.7077,60000.0],["2016-06-28",5.7401,5.8617,5.7158,5.8455,37450.0],["2016-06-29",5.9022,5.9022,5.7968,5.8698,22100.0],["2016-06-30",5.9022,5.9022,5.8374,5.8698,45850.0],["2016-07-01",5.886,5.9995,5.8698,5.9995,50650.0],["2016-07-05",5.9995,5.9995,5.9103,5.9752,54150.0],["2016-07-06",5.9914,6.032,5.9428,6.0076,53600.0],["2016-07-07",6.0806,6.2428,6.0482,6.2265,128000.0],["2016-07-08",6.2427,6.2671,6.0806,6.2103,138200.0],["2016-07-11",6.2833,6.3319,6.2103,6.3157,75200.0],["2016-07-12",6.3563,6.3887,6.2833,6.3238,50300.0],["2016-07-13",6.3644,6.3806,6.2833,6.34,89700.0],["2016-07-14",6.4373,6.4373,6.34,6.3563,67850.0],["2016-07-15",6.3806,6.3806,6.3157,6.3157,36000.0],["2016-07-18",6.3725,6.5103,6.3481,6.4454,96500.0],["2016-07-19",6.4616,6.4779,6.4211,6.4698,57450.0],["2016-07-20",6.5352,6.5597,6.4534,6.527,45550.0],["2016-07-21",6.5107,6.5188,6.3798,6.4289,47900.0],["2016-07-22",6.4207,6.4943,6.4207,6.4943,21250.0],["2016-07-25",6.527,6.5352,6.4779,6.527,47550.0],["2016-07-26",6.5352,6.5516,6.4698,6.5025,48900.0],["2016-07-27",6.5352,6.5597,6.4616,6.5107,47150.0],["2016-07-28",6.5107,6.5597,6.5107,6.5434,32950.0],["2016-07-29",6.5434,6.5597,6.4779,6.5352,38400.0],["2016-08-01",6.5434,6.5679,6.4207,6.527,61400.0],["2016-08-02",6.5434,6.5679,6.437,6.4698,77150.0],["2016-08-03",6.4943,6.6006,6.4452,6.6006,47700.0],["2016-08-04",6.6006,6.6252,6.5434,6.617,46100.0],["2016-08-05",6.617,6.7887,6.617,6.7642,48600.0],["2016-08-08",6.7888,6.8705,6.7479,6.8215,83450.0],["2016-08-09",6.7969,6.8542,6.7806,6.8133,72600.0],["2016-08-10",6.8378,6.8787,6.7233,6.8542,64950.0],["2016-08-11",6.8705,6.8787,6.8133,6.8787,38700.0],["2016-08-12",6.8705,6.8787,6.8296,6.846,49300.0],["2016-08-15",6.8624,6.9523,6.8378,6.9442,208350.0],["2016-08-16",6.9442,6.9932,6.9278,6.9932,84750.0],["2016-08-17",6.9932,6.9932,6.7887,6.9442,91200.0],["2016-08-18",6.9854,7.0101,6.9277,7.0019,34450.0],["2016-08-19",7.0019,7.0349,6.9689,7.0266,47850.0],["2016-08-22",7.0184,7.0514,7.0019,7.0349,46600.0],["2016-08-23",7.0266,7.0431,7.0101,7.0349,36550.0],["2016-08-24",7.0349,7.0514,7.0101,7.0266,36300.0],["2016-08-25",7.0266,7.0349,6.9359,6.9524,67200.0],["2016-08-26",6.9854,7.0761,6.9854,7.0266,64900.0],["2016-08-29",7.0266,7.0761,7.0266,7.0514,62250.0],["2016-08-30",7.0761,7.1668,7.0596,7.1173,71600.0],["2016-08-31",7.1503,7.1751,7.0596,7.1668,35500.0],["2016-09-01",7.1751,7.2163,7.0679,7.1173,53250.0],["2016-09-02",7.1338,7.1338,7.0679,7.1338,41100.0],["2016-09-06",7.0926,7.1503,7.0926,7.1256,55500.0],["2016-09-07",7.1421,7.1833,7.0926,7.1833,59650.0],["2016-09-08",7.1421,7.1668,7.0926,7.1256,54500.0],["2016-09-09",7.1173,7.1256,6.9029,6.9771,86650.0],["2016-09-12",6.9029,6.9359,6.5978,6.6225,202550.0],["2016-09-13",6.6143,6.705,6.4988,6.6555,113750.0],["2016-09-14",6.6967,6.8122,6.6555,6.7462,62050.0],["2016-09-15",6.7132,6.7545,6.6473,6.6802,40150.0],["2016-09-16",6.6967,6.7297,6.6473,6.7132,48500.0],["2016-09-19",6.7465,6.9129,6.7465,6.8463,48150.0],["2016-09-20",6.8297,6.8463,6.7881,6.8131,43150.0],["2016-09-21",6.8214,6.838,6.7798,6.838,23400.0],["2016-09-22",6.8214,6.838,6.6217,6.655,98550.0],["2016-09-23",6.5469,6.7216,6.5469,6.5968,49950.0],["2016-09-26",6.6384,6.68,6.5968,6.5968,26500.0],["2016-09-27",6.6051,6.7798,6.6051,6.6716,52700.0],["2016-09-28",6.6633,6.7215,6.6384,6.6966,48900.0],["2016-09-29",6.6633,6.7216,6.6633,6.7049,15050.0],["2016-09-30",6.7299,6.838,6.6966,6.7631,46300.0],["2016-10-03",6.7132,6.7964,6.6716,6.7465,41000.0],["2016-10-04",6.7798,6.8297,6.7798,6.8297,25900.0],["2016-10-05",6.8463,6.8713,6.8047,6.8047,37750.0],["2016-10-06",6.7964,6.8713,6.7964,6.838,22900.0],["2016-10-07",6.8713,6.8713,6.7964,6.8047,27550.0],["2016-10-10",6.8131,6.863,6.7798,6.8131,38400.0],["2016-10-11",6.7964,6.838,6.7548,6.7715,42300.0],["2016-10-12",6.7382,6.863,6.7382,6.8463,30000.0],["2016-10-13",6.7881,6.9295,6.7881,6.9212,49950.0],["2016-10-14",6.9378,7.0293,6.9295,7.0044,53650.0],["2016-10-17",6.9961,7.0044,6.9212,6.9295,61550.0],["2016-10-18",6.9878,7.1957,6.9794,7.1541,92350.0],["2016-10-19",7.1709,7.1709,7.0451,7.0619,59950.0],["2016-10-20",7.0115,7.0703,6.8438,6.8606,54200.0],["2016-10-21",6.8774,7.0199,6.8774,6.9696,19850.0],["2016-10-24",6.9528,7.0199,6.9109,6.9864,24200.0],["2016-10-25",7.0032,7.0032,6.8606,6.869,40650.0],["2016-10-26",6.6257,6.6509,6.4999,6.5922,411350.0],["2016-10-27",6.6257,6.6677,6.6174,6.6174,117100.0],["2016-10-28",6.6425,6.6425,6.5503,6.6006,47450.0],["2016-10-31",6.6257,6.6593,6.5167,6.5251,91650.0],["2016-11-01",6.4999,6.5419,6.2903,6.3322,190250.0],["2016-11-02",6.3322,6.3825,6.2232,6.2819,78400.0],["2016-11-03",6.2651,6.2735,6.1477,6.1812,80350.0],["2016-11-04",6.198,6.5167,6.1812,6.4915,81800.0],["2016-11-07",6.6761,6.6761,6.5251,6.5586,62150.0],["2016-11-08",6.5838,6.5838,6.5167,6.5503,36150.0],["2016-11-09",6.4999,6.6425,6.458,6.5922,100750.0],["2016-11-10",6.609,6.6593,6.5922,6.6509,68800.0],["2016-11-11",6.6845,6.7264,6.6677,6.7264,82000.0],["2016-11-14",6.7935,6.8354,6.7515,6.8103,135800.0],["2016-11-15",6.7426,6.8441,6.7426,6.768,47200.0],["2016-11-16",6.768,6.8018,6.7257,6.7595,55700.0],["2016-11-17",6.7341,6.8018,6.7341,6.8018,44950.0],["2016-11-18",6.768,6.8526,6.7341,6.8526,85650.0],["2016-11-21",6.8779,6.8779,6.7257,6.8018,117850.0],["2016-11-22",6.8695,6.8779,6.7933,6.8779,78000.0],["2016-11-23",6.8356,6.8779,6.8356,6.8695,77050.0],["2016-11-25",6.8779,7.0302,6.8695,7.0302,81600.0],["2016-11-28",6.971,7.0218,6.8272,6.8526,87350.0],["2016-11-29",6.8864,6.9456,6.8441,6.9202,88200.0],["2016-11-30",6.9625,7.0133,6.8103,6.9964,139850.0],["2016-12-01",7.0048,7.191,6.971,7.1487,110000.0],["2016-12-02",7.1064,7.1317,7.0302,7.0894,51300.0],["2016-12-05",7.0725,7.1148,7.0556,7.0979,61150.0],["2016-12-06",7.1064,7.191,7.0979,7.1571,63300.0],["2016-12-07",7.174,7.2248,7.1317,7.1656,86000.0],["2016-12-08",7.1317,7.2333,7.0894,7.1994,69600.0],["2016-12-09",7.2756,7.4109,7.1994,7.3348,170100.0],["2016-12-12",7.3517,7.5886,7.3517,7.5886,212650.0],["2016-12-13",7.597,7.597,7.3263,7.4363,170500.0],["2016-12-14",7.4025,7.7916,7.4025,7.6478,186100.0],["2016-12-15",7.6647,7.7747,7.5463,7.7155,167450.0],["2016-12-16",7.7581,7.7581,7.5364,7.7155,869450.0],["2016-12-19",7.7069,8.048,7.6814,7.9883,130300.0],["2016-12-20",8.0139,8.2014,7.724,8.0139,194550.0],["2016-12-21",7.9457,8.1588,7.9286,8.048,119900.0],["2016-12-22",7.9883,8.1588,7.9457,8.0906,80200.0],["2016-12-23",8.0139,8.0821,7.7666,7.8007,94500.0],["2016-12-27",7.8178,8.0139,7.8092,7.9286,76550.0],["2016-12-28",7.903,7.9542,7.8263,7.8263,58250.0],["2016-12-29",7.8178,8.0224,7.8178,7.9542,81250.0],["2016-12-30",8.0053,8.0821,7.9201,8.0053,94300.0],["2017-01-03",7.9968,8.244,7.8945,8.1929,154950.0],["2017-01-04",8.2526,8.4401,8.1929,8.389,162050.0],["2017-01-05",8.4231,8.4231,8.2185,8.3463,83550.0],["2017-01-06",8.3463,8.3463,8.0565,8.065,119250.0],["2017-01-09",8.0906,8.227,7.9712,7.9883,126500.0],["2017-01-10",8.0394,8.0565,7.9798,8.0224,85300.0],["2017-01-11",8.0224,8.1844,7.9968,8.1247,60800.0],["2017-01-12",8.1247,8.1247,8.0053,8.0735,66600.0],["2017-01-13",8.0991,8.1588,8.0394,8.0735,46350.0],["2017-01-17",8.1162,8.1758,8.065,8.1503,87900.0],["2017-01-18",8.1846,8.1846,8.0386,8.0987,70350.0],["2017-01-19",8.0902,8.1159,8.0214,8.03,75700.0],["2017-01-20",8.073,8.1589,8.0129,8.1589,42700.0],["2017-01-23",8.0901,8.1674,8.0129,8.1245,53750.0],["2017-01-24",8.1503,8.2361,8.1159,8.219,77050.0],["2017-01-25",8.2361,8.2877,8.2018,8.2705,55100.0],["2017-01-26",8.2877,8.2877,8.2104,8.2705,62400.0],["2017-01-27",8.2276,8.2705,8.176,8.2705,39350.0],["2017-01-30",8.2447,8.2619,8.1589,8.2018,77450.0],["2017-01-31",8.1932,8.3049,8.1503,8.2276,82800.0],["2017-02-01",8.2018,8.3134,8.1589,8.2447,83950.0],["2017-02-02",8.2447,8.3306,8.2447,8.2705,72700.0],["2017-02-03",8.3306,8.4251,8.2877,8.4079,85050.0],["2017-02-06",8.3736,8.4852,8.365,8.4423,55450.0],["2017-02-07",8.4594,8.5196,8.4251,8.511,96100.0],["2017-02-08",8.5196,8.5196,8.3736,8.511,88350.0],["2017-02-09",8.4251,8.4766,8.2963,8.4337,113500.0],["2017-02-10",8.3392,8.3907,7.8239,8.1589,472400.0],["2017-02-13",8.3306,8.3306,8.0214,8.1245,235550.0],["2017-02-14",8.211,8.211,8.0553,8.1591,103200.0],["2017-02-15",8.1851,8.1851,8.0553,8.0985,67000.0],["2017-02-16",8.1418,8.1937,8.0207,8.0639,63500.0],["2017-02-17",8.0553,8.0553,7.9168,7.9601,87350.0],["2017-02-21",7.9082,7.9341,7.5015,7.5361,320400.0],["2017-02-22",7.5188,7.8649,7.5188,7.8217,116850.0],["2017-02-23",7.8303,7.9861,7.7957,7.8909,74450.0],["2017-02-24",7.8909,7.9428,7.7957,7.8909,44450.0],["2017-02-27",7.9082,8.0034,7.8822,7.9774,69050.0],["2017-02-28",7.9774,8.0293,7.8736,7.9688,92550.0],["2017-03-01",8.0293,8.0293,7.9082,7.9169,83550.0],["2017-03-02",7.9774,8.0466,7.8995,7.9255,90400.0],["2017-03-03",7.9601,7.9601,7.8822,7.8995,46150.0],["2017-03-06",7.9082,7.9688,7.9082,7.9341,49000.0],["2017-03-07",7.9342,7.9688,7.9082,7.9255,71150.0],["2017-03-08",7.9255,7.9428,7.6227,7.64,84150.0],["2017-03-09",7.64,7.7871,7.614,7.6227,70900.0],["2017-03-10",7.6313,7.7871,7.6313,7.7525,42750.0],["2017-03-13",7.7871,7.9601,7.7871,7.9169,51950.0],["2017-03-14",7.8044,7.9601,7.7957,7.8044,44450.0],["2017-03-15",7.813,7.9688,7.813,7.9169,32700.0],["2017-03-16",7.9255,8.0034,7.9169,7.9169,72200.0],["2017-03-17",7.9255,8.0985,7.8044,7.9601,163200.0],["2017-03-20",7.9775,8.0124,7.934,7.9775,39500.0],["2017-03-21",7.9775,8.0037,7.8468,7.8468,51150.0],["2017-03-22",7.8032,7.8991,7.7857,7.8032,46800.0],["2017-03-23",7.7073,7.838,7.6985,7.777,46700.0],["2017-03-24",7.8293,7.9078,7.7945,7.8729,42100.0],["2017-03-27",7.8555,7.9078,7.7421,7.9078,60750.0],["2017-03-28",7.9078,7.9775,7.8555,7.8642,35950.0],["2017-03-29",7.8468,8.0124,7.8468,7.934,48450.0],["2017-03-30",8.117,8.2827,8.056,8.2042,135600.0],["2017-03-31",8.274,8.2827,8.1258,8.274,84400.0],["2017-04-03",8.2827,8.2827,7.9775,8.2653,107200.0],["2017-04-04",8.2653,8.2827,8.117,8.2129,76050.0],["2017-04-05",8.2217,8.2653,8.117,8.1432,66800.0],["2017-04-06",8.1868,8.2304,8.1345,8.2217,24800.0],["2017-04-07",8.2304,8.2565,8.1519,8.2129,36450.0],["2017-04-10",8.2129,8.3699,8.117,8.2914,154050.0],["2017-04-11",8.3089,8.4919,8.3001,8.396,201250.0],["2017-04-12",8.396,8.4832,8.2565,8.4396,137450.0],["2017-04-13",8.4658,8.4832,8.3873,8.4222,49900.0],["2017-04-17",8.4135,8.4832,8.3786,8.4222,61200.0],["2017-04-18",8.4396,8.5443,8.4396,8.4919,72200.0],["2017-04-19",8.5622,8.5622,8.4568,8.4656,48550.0],["2017-04-20",8.5183,8.5359,8.369,8.4129,59350.0],["2017-04-21",8.4393,8.5183,8.4041,8.4129,50550.0],["2017-04-24",8.4393,8.4744,8.3866,8.4041,58850.0],["2017-04-25",8.4305,8.5534,8.4129,8.5095,70900.0],["2017-04-26",8.5359,8.6149,8.5183,8.5798,45750.0],["2017-04-27",8.6061,8.65,8.5885,8.6412,41700.0],["2017-04-28",8.6764,8.6939,8.5798,8.6237,109500.0],["2017-05-01",8.65,8.729,8.5798,8.6412,58300.0],["2017-05-02",8.6412,8.6851,8.6061,8.6588,58050.0],["2017-05-03",8.6764,8.6851,8.4568,8.5798,70200.0],["2017-05-04",8.5359,8.6588,8.5359,8.6061,111400.0],["2017-05-05",8.7378,8.8871,8.6939,8.8344,114950.0],["2017-05-08",8.8169,8.8608,8.773,8.8344,79750.0],["2017-05-09",8.8432,8.8608,8.6237,8.6324,86200.0],["2017-05-10",8.6676,8.7203,8.571,8.5885,123850.0],["2017-05-11",8.6061,8.6851,8.4568,8.6237,109950.0],["2017-05-12",8.65,8.7203,8.6061,8.6676,60300.0],["2017-05-15",8.7115,8.7817,8.6676,8.7554,65550.0],["2017-05-16",8.7817,8.852,8.6851,8.8256,89350.0],["2017-05-17",8.808,8.8256,8.6753,8.7018,52850.0],["2017-05-18",8.6665,8.7637,8.6665,8.7284,32300.0],["2017-05-19",8.7814,8.8433,8.7284,8.7284,48300.0],["2017-05-22",8.8168,8.9229,8.7549,8.9052,45400.0],["2017-05-23",8.9229,8.9406,8.9052,8.9141,45550.0],["2017-05-24",8.9141,8.9229,8.8433,8.8699,26500.0],["2017-05-25",8.8699,8.8876,8.8345,8.8345,48700.0],["2017-05-26",8.808,8.8787,8.7726,8.8256,39900.0],["2017-05-30",8.808,8.8433,8.6488,8.6842,81700.0],["2017-05-31",8.7107,8.8433,8.6311,8.6488,118550.0],["2017-06-01",8.693,8.7549,8.6488,8.693,58550.0],["2017-06-02",8.7195,8.7372,8.6842,8.7018,53350.0],["2017-06-05",8.7195,8.7372,8.693,8.7195,53700.0],["2017-06-06",8.693,8.7284,8.6488,8.7284,37400.0],["2017-06-07",8.7637,8.7637,8.693,8.693,58950.0],["2017-06-08",8.6842,8.693,8.6576,8.6576,49800.0],["2017-06-09",8.7107,8.7107,8.6399,8.6665,73400.0],["2017-06-12",8.6665,8.6842,8.6311,8.6576,76250.0],["2017-06-13",8.6665,8.7195,8.6576,8.7107,44600.0],["2017-06-14",8.7107,8.7284,8.6665,8.7284,34550.0],["2017-06-15",8.7018,8.7726,8.6753,8.7637,83450.0],["2017-06-16",8.7637,8.7991,8.7195,8.7903,68050.0],["2017-06-19",8.817,8.817,8.7368,8.7547,54300.0],["2017-06-20",8.7012,8.7903,8.6834,8.6834,51000.0],["2017-06-21",8.719,8.7636,8.6656,8.7012,50850.0],["2017-06-22",8.7279,8.7547,8.6923,8.7279,37700.0],["2017-06-23",8.7279,8.7547,8.7101,8.7457,28550.0],["2017-06-26",8.7725,8.7992,8.7279,8.7636,36800.0],["2017-06-27",8.7636,8.7903,8.719,8.7279,40300.0],["2017-06-28",8.7457,8.7636,8.719,8.7368,35800.0],["2017-06-29",8.7101,8.8081,8.6834,8.7547,57650.0],["2017-06-30",8.7725,8.8081,8.7457,8.7547,59100.0],["2017-07-03",8.7903,8.817,8.7547,8.8081,42450.0],["2017-07-05",8.817,8.817,8.7725,8.817,38350.0],["2017-07-06",8.817,8.817,8.7457,8.7725,26400.0],["2017-07-07",8.7368,8.7725,8.6923,8.7279,36700.0],["2017-07-10",8.7814,8.817,8.7457,8.7814,61300.0],["2017-07-11",8.817,8.817,8.7814,8.7814,38500.0],["2017-07-12",8.7814,8.817,8.7636,8.8081,53250.0],["2017-07-13",8.817,8.8259,8.7279,8.7547,55400.0],["2017-07-14",8.7547,8.7992,8.7279,8.7814,40050.0],["2017-07-17",8.817,8.8259,8.7725,8.7903,54800.0],["2017-07-18",8.7814,8.8526,8.7814,8.8259,38950.0],["2017-07-19",8.8797,8.8977,8.808,8.8708,47000.0],["2017-07-20",8.8797,8.8797,8.8438,8.8708,40600.0],["2017-07-21",8.8797,8.8887,8.8528,8.8618,88950.0],["2017-07-24",8.8349,8.8797,8.8349,8.8528,36050.0],["2017-07-25",8.8618,8.8797,8.8259,8.8259,29550.0],["2017-07-26",8.8797,8.9156,8.7631,8.7721,85750.0],["2017-07-27",8.79,8.8887,8.7721,8.8708,43300.0],["2017-07-28",8.808,8.8797,8.79,8.8438,29750.0],["2017-07-31",8.9246,8.9246,8.799,8.9066,43700.0],["2017-08-01",8.8977,8.9066,8.8349,8.9066,48050.0],["2017-08-02",8.8797,8.8977,8.8259,8.8708,33000.0],["2017-08-03",8.8797,8.9246,8.8169,8.8528,59650.0],["2017-08-04",8.8977,8.9246,8.8349,8.8977,44150.0],["2017-08-07",8.9246,8.9246,8.8528,8.8797,42600.0],["2017-08-08",8.9246,8.9246,8.8707,8.8797,43500.0],["2017-08-09",8.8797,8.8887,8.8259,8.8618,50900.0],["2017-08-10",8.8618,8.8707,8.7541,8.7631,89350.0],["2017-08-11",8.7541,8.7811,8.512,8.5478,127300.0],["2017-08-14",8.5568,8.808,8.5568,8.7631,82350.0],["2017-08-15",8.79,8.8259,8.7003,8.7452,46450.0],["2017-08-16",8.7631,8.79,8.6465,8.6914,82550.0],["2017-08-17",8.6462,8.7907,8.601,8.6281,49450.0],["2017-08-18",8.6643,8.6643,8.4565,8.5107,79750.0],["2017-08-21",8.4655,8.4836,8.2306,8.2306,119050.0],["2017-08-22",8.2306,8.3932,8.1131,8.1673,104850.0],["2017-08-23",8.1493,8.2758,8.1493,8.2577,45600.0],["2017-08-24",8.2396,8.3571,8.2306,8.2577,53150.0],["2017-08-25",8.3029,8.339,8.2035,8.2577,63500.0],["2017-08-28",8.2396,8.3661,8.2396,8.3571,30750.0],["2017-08-29",8.2938,8.339,8.2667,8.2667,38750.0],["2017-08-30",8.3029,8.339,8.2216,8.3209,40900.0],["2017-08-31",8.3571,8.3571,8.2125,8.2216,96700.0],["2017-09-01",8.2848,8.3842,8.2667,8.3209,113150.0],["2017-09-05",8.33,8.3661,8.2667,8.3029,48900.0],["2017-09-06",8.339,8.4203,8.2848,8.3029,62650.0],["2017-09-07",8.3119,8.348,8.2396,8.3119,47550.0],["2017-09-08",8.3751,8.4023,8.2487,8.2577,50700.0],["2017-09-11",8.3119,8.3571,8.2577,8.3029,47050.0],["2017-09-12",8.3029,8.348,8.2396,8.2577,48800.0],["2017-09-13",8.2487,8.33,8.1945,8.3119,57450.0],["2017-09-14",8.3209,8.3571,8.2487,8.3029,54400.0],["2017-09-15",8.3119,8.3751,8.2938,8.3571,76600.0],["2017-09-18",8.3571,8.5197,8.3571,8.4294,117250.0],["2017-09-19",8.402,8.6114,8.402,8.4931,52500.0],["2017-09-20",8.484,8.5477,8.402,8.4203,54000.0],["2017-09-21",8.4203,8.484,8.4203,8.4203,30350.0],["2017-09-22",8.4203,8.4658,8.3838,8.4203,39950.0],["2017-09-25",8.4385,8.5295,8.402,8.4203,43600.0],["2017-09-26",8.4111,8.4931,8.4111,8.484,19300.0],["2017-09-27",8.5113,8.5568,8.484,8.5204,51800.0],["2017-09-28",8.5477,8.5841,8.5113,8.5568,60450.0],["2017-09-29",8.6296,8.6842,8.575,8.6478,52900.0],["2017-10-02",8.6478,8.6842,8.6023,8.666,52150.0],["2017-10-03",8.666,8.6842,8.6296,8.6478,42000.0],["2017-10-04",8.5841,8.6842,8.5568,8.6569,41050.0],["2017-10-05",8.6842,8.7206,8.666,8.6842,36900.0],["2017-10-06",8.6478,8.7207,8.6478,8.6933,23050.0],["2017-10-09",8.6933,8.7207,8.6569,8.6933,53850.0],["2017-10-10",8.6933,8.7389,8.6569,8.7115,45250.0],["2017-10-11",8.7115,8.7571,8.6569,8.7115,46900.0],["2017-10-12",8.7116,8.7753,8.6933,8.748,52100.0],["2017-10-13",8.7662,8.8117,8.748,8.7753,75500.0],["2017-10-16",8.7662,8.839,8.748,8.8117,58350.0],["2017-10-17",8.8299,8.8754,8.8117,8.8572,65300.0],["2017-10-18",8.8754,8.9209,8.8663,8.9209,56350.0],["2017-10-19",8.9301,8.9576,8.8017,8.9117,49250.0],["2017-10-20",8.9209,8.9393,8.8934,8.9209,48450.0],["2017-10-23",8.9759,8.9851,8.8017,8.9484,68950.0],["2017-10-24",9.0126,9.0126,8.8934,8.9576,82800.0],["2017-10-25",8.9393,8.9576,8.8017,8.8659,57800.0],["2017-10-26",8.8659,8.9851,8.8659,8.9484,89650.0],["2017-10-27",8.9576,8.9759,8.8934,8.9301,46050.0],["2017-10-30",8.9484,8.9759,8.9301,8.9484,55050.0],["2017-10-31",8.9668,8.9851,8.9301,8.9301,44350.0],["2017-11-01",8.9576,8.9576,8.9301,8.9393,30550.0],["2017-11-02",8.9668,8.9668,8.9393,8.9484,31900.0],["2017-11-03",8.9576,8.9851,8.9484,8.9576,42950.0],["2017-11-06",8.9393,8.9668,8.9301,8.9484,31850.0],["2017-11-07",8.9576,8.9851,8.9393,8.9576,48400.0],["2017-11-08",8.9851,8.9851,8.9026,8.9668,43900.0],["2017-11-09",8.9851,8.9851,8.8842,8.9026,38800.0],["2017-11-10",8.8934,8.9393,8.8476,8.8567,43450.0],["2017-11-13",8.8751,8.8751,8.7742,8.7834,67050.0],["2017-11-14",8.7559,8.8384,8.7559,8.8017,43700.0],["2017-11-15",8.7834,8.9851,8.7834,8.9026,69000.0],["2017-11-16",8.9668,9.0493,8.9026,9.0309,75600.0],["2017-11-17",9.0402,9.0771,9.0125,9.0309,51050.0],["2017-11-20",9.0771,9.0863,8.9755,9.0125,63250.0],["2017-11-21",9.0402,9.1325,9.0402,9.0494,58600.0],["2017-11-22",9.0494,9.0863,8.9663,9.0771,43100.0],["2017-11-24",9.0863,9.0863,8.994,9.0494,25800.0],["2017-11-27",9.0494,9.0771,9.0032,9.0125,49100.0],["2017-11-28",9.0494,9.0863,9.0309,9.0679,53950.0],["2017-11-29",9.0956,9.1233,9.0771,9.0956,52300.0],["2017-11-30",9.0494,9.114,9.0032,9.0032,57700.0],["2017-12-01",9.0217,9.0494,8.9663,9.0032,71600.0],["2017-12-04",9.0309,9.0309,8.9571,8.9663,75200.0],["2017-12-05",8.9755,9.0032,8.9571,8.9663,40100.0],["2017-12-06",8.9848,9.114,8.9755,9.0402,47700.0],["2017-12-07",9.0309,9.0309,8.9755,8.9848,32250.0],["2017-12-08",9.0032,9.1417,8.9755,9.1417,44250.0],["2017-12-11",9.1602,9.1602,8.9755,8.994,85650.0],["2017-12-12",9.0032,9.0679,8.9755,8.9755,73850.0],["2017-12-13",8.9755,9.0032,8.8278,8.837,100300.0],["2017-12-14",8.8555,8.9478,8.4584,8.5323,234500.0],["2017-12-15",8.5323,8.7262,8.4861,8.4954,878900.0],["2017-12-18",8.5233,9.1374,8.5233,8.8769,216050.0],["2017-12-19",8.9048,8.9606,8.6815,8.7001,105400.0],["2017-12-20",8.7466,8.8024,8.607,8.6442,82550.0],["2017-12-21",8.6908,8.7745,8.5791,8.5884,67000.0],["2017-12-22",8.5977,8.6535,8.4674,8.5326,120250.0],["2017-12-26",8.3279,8.6815,8.3279,8.5698,92100.0],["2017-12-27",8.5512,8.7838,8.5512,8.6815,85450.0],["2017-12-28",8.6628,8.7466,8.6163,8.6721,49150.0],["2017-12-29",8.6815,8.7373,8.5326,8.5698,131050.0],["2018-01-02",8.5698,8.6442,8.4954,8.6256,87650.0],["2018-01-03",8.6442,8.7838,8.5698,8.728,116600.0],["2018-01-04",8.728,8.7466,8.5605,8.6163,92500.0],["2018-01-05",8.6722,8.6722,8.5698,8.607,57250.0],["2018-01-08",8.607,8.728,8.5791,8.6908,78600.0],["2018-01-09",8.7187,8.7745,8.6163,8.6442,60750.0],["2018-01-10",8.6628,8.7466,8.607,8.6442,58600.0],["2018-01-11",8.6908,8.6908,8.6349,8.6628,44250.0],["2018-01-12",8.6721,8.7838,8.6721,8.7652,88800.0],["2018-01-16",8.7652,8.8396,8.7094,8.7373,76200.0],["2018-01-17",8.7838,8.8396,8.7373,8.8303,51350.0],["2018-01-18",8.8396,8.8396,8.7094,8.7466,44550.0],["2018-01-19",8.7185,8.7935,8.6528,8.6997,66700.0],["2018-01-22",8.6716,8.8778,8.6716,8.8216,65300.0],["2018-01-23",8.8122,8.8591,8.7372,8.7935,45850.0],["2018-01-24",8.7935,8.8216,8.7185,8.7935,40350.0],["2018-01-25",8.8216,8.8216,8.7185,8.7185,47800.0],["2018-01-26",8.6997,8.7653,8.6997,8.7185,41950.0],["2018-01-29",8.7372,8.7841,8.7091,8.7466,69200.0],["2018-01-30",8.7466,8.8028,8.606,8.6247,99900.0],["2018-01-31",8.6997,8.7653,8.5497,8.5497,74750.0],["2018-02-01",8.5497,8.6622,8.531,8.6247,63150.0],["2018-02-02",8.5966,8.6247,8.4653,8.5216,78400.0],["2018-02-05",8.4653,8.5122,7.3123,7.9966,428150.0],["2018-02-06",7.6966,8.0622,7.6966,7.8841,150950.0],["2018-02-07",8.2029,8.6247,7.9872,8.4466,166200.0],["2018-02-08",8.4654,8.5872,8.4091,8.4466,69850.0],["2018-02-09",8.5778,8.5966,8.3435,8.4841,80050.0],["2018-02-12",8.4841,8.5028,8.3529,8.4185,82200.0],["2018-02-13",8.4278,8.4747,8.3247,8.3435,72750.0],["2018-02-14",8.3341,8.3997,8.2966,8.3341,79850.0],["2018-02-15",8.4003,8.4475,8.3058,8.3625,54000.0],["2018-02-16",8.4286,8.4664,8.3341,8.3814,50250.0],["2018-02-20",8.3624,8.4002,8.3152,8.3341,75600.0],["2018-02-21",8.3152,8.4097,8.268,8.2774,69500.0],["2018-02-22",8.2774,8.3341,8.268,8.268,33800.0],["2018-02-23",8.268,8.3908,8.268,8.3152,63400.0],["2018-02-26",8.3152,8.4097,8.3152,8.3814,55850.0],["2018-02-27",8.3719,8.4569,8.3152,8.3152,55550.0],["2018-02-28",8.353,8.4002,8.1451,8.164,96200.0],["2018-03-01",8.1924,8.3624,8.1735,8.268,51000.0],["2018-03-02",8.2302,8.3058,8.1735,8.2396,37550.0],["2018-03-05",8.268,8.3814,8.268,8.353,46050.0],["2018-03-06",8.3814,8.4191,8.3436,8.3908,33000.0],["2018-03-07",8.3719,8.4191,8.3247,8.3908,46500.0],["2018-03-08",8.3908,8.4192,8.3152,8.3625,45750.0],["2018-03-09",8.3814,8.438,8.3719,8.4002,62500.0],["2018-03-12",8.4286,8.4569,8.3813,8.4097,45050.0],["2018-03-13",8.4758,8.4853,8.4003,8.4569,29000.0],["2018-03-14",8.4947,8.4947,8.353,8.4191,48750.0],["2018-03-15",8.4381,8.4569,8.3152,8.3625,31550.0],["2018-03-16",8.3625,8.4097,8.3436,8.3814,58600.0],["2018-03-19",8.4099,8.4575,8.2766,8.3433,66850.0],["2018-03-20",8.3623,8.4956,8.3433,8.3909,56250.0],["2018-03-21",8.3814,8.4575,8.3337,8.3528,47300.0],["2018-03-22",8.3147,8.3909,8.2956,8.3242,61450.0],["2018-03-23",8.2956,8.4004,8.2099,8.2194,52100.0],["2018-03-26",8.2766,8.3623,8.1432,8.2385,82050.0],["2018-03-27",8.2861,8.2861,8.0004,8.0861,72050.0],["2018-03-28",8.1051,8.3052,8.0575,8.2099,53450.0],["2018-03-29",8.2861,8.3623,8.1813,8.1909,75750.0],["2018-04-02",8.2004,8.2956,8.1813,8.229,62000.0],["2018-04-03",8.2671,8.3337,8.248,8.3052,42100.0],["2018-04-04",8.2671,8.3433,8.248,8.2861,40200.0],["2018-04-05",8.3052,8.3909,8.2766,8.2861,43350.0],["2018-04-06",8.2861,8.3813,8.2004,8.2385,42650.0],["2018-04-09",8.2766,8.3052,8.1909,8.2385,39050.0],["2018-04-10",8.2861,8.3718,8.2004,8.2099,53300.0],["2018-04-11",8.2004,8.2956,8.2004,8.2194,41150.0],["2018-04-12",8.2575,8.2956,8.2004,8.2194,33850.0],["2018-04-13",8.248,8.2861,8.1909,8.2385,31450.0],["2018-04-16",8.2766,8.2766,8.1909,8.2099,30700.0],["2018-04-17",8.2385,8.3718,8.2385,8.3433,66400.0],["2018-04-18",8.3813,8.4099,8.2766,8.3147,42550.0],["2018-04-19",8.2955,8.3627,8.2571,8.2859,56650.0],["2018-04-20",8.2763,8.3147,8.2571,8.2763,32700.0],["2018-04-23",8.2763,8.3723,8.2283,8.2475,48300.0],["2018-04-24",8.2763,8.3339,8.2571,8.2859,28950.0],["2018-04-25",8.2859,8.3147,8.2571,8.2667,16400.0],["2018-04-26",8.2571,8.3435,8.2571,8.3147,40650.0],["2018-04-27",8.3243,8.4011,8.3147,8.3627,37450.0],["2018-04-30",8.3627,8.4395,8.3627,8.3915,39950.0],["2018-05-01",8.4107,8.4395,8.3051,8.3819,39150.0],["2018-05-02",8.3531,8.4011,8.3051,8.3147,57850.0],["2018-05-03",8.4011,8.4683,8.3531,8.4203,49250.0],["2018-05-04",8.4203,8.5163,8.4203,8.4875,40300.0],["2018-05-07",8.5163,8.5355,8.4587,8.4971,30800.0],["2018-05-08",8.5163,8.5835,8.4971,8.5739,47050.0],["2018-05-09",8.5931,8.6795,8.5643,8.6507,43450.0],["2018-05-10",8.6603,8.7179,8.6123,8.6315,72050.0],["2018-05-11",8.6123,8.6507,8.5931,8.6123,37600.0],["2018-05-14",8.7083,8.8715,8.6603,8.7275,92250.0],["2018-05-15",8.7083,8.8043,8.6603,8.8043,65750.0],["2018-05-16",8.8139,8.8427,8.7179,8.7275,63150.0],["2018-05-17",8.7467,8.8619,8.7467,8.8139,46000.0],["2018-05-18",8.9196,8.9196,8.6987,8.8043,80200.0],["2018-05-21",8.843,8.8624,8.7656,8.814,71050.0],["2018-05-22",8.843,8.843,8.7173,8.8237,46000.0],["2018-05-23",8.785,8.8237,8.785,8.7947,24650.0],["2018-05-24",8.7753,8.8043,8.7656,8.7947,37950.0],["2018-05-25",8.814,8.8334,8.7656,8.8043,45150.0],["2018-05-29",8.8237,8.8624,8.7656,8.8237,42700.0],["2018-05-30",8.8334,8.8624,8.7753,8.8043,47350.0],["2018-05-31",8.814,8.843,8.756,8.7947,59950.0],["2018-06-01",8.843,8.8624,8.7656,8.814,88500.0],["2018-06-04",8.843,8.9011,8.785,8.9011,52350.0],["2018-06-05",8.8914,8.9011,8.7753,8.8043,33900.0],["2018-06-06",8.814,8.8624,8.8043,8.8334,19950.0],["2018-06-07",8.8527,8.8914,8.8334,8.8721,38400.0],["2018-06-08",8.8721,8.9495,8.8721,8.8914,62400.0],["2018-06-11",8.9398,8.9785,8.8721,8.8914,46100.0],["2018-06-12",8.9398,8.9398,8.8527,8.9011,60450.0],["2018-06-13",8.9398,8.9398,8.8527,8.8817,37500.0],["2018-06-14",8.9204,8.9495,8.8817,8.9204,39650.0],["2018-06-15",8.9011,8.9495,8.9011,8.9301,55650.0],["2018-06-18",8.9108,8.9591,8.9108,8.9301,68300.0],["2018-06-19",8.9789,8.9984,8.9204,8.9204,93050.0],["2018-06-20",8.9301,8.9399,8.8716,8.8814,53950.0],["2018-06-21",8.8814,8.9399,8.8521,8.8521,44100.0],["2018-06-22",8.8229,8.9009,8.8229,8.8521,60750.0],["2018-06-25",8.8424,8.8716,8.7741,8.7839,80650.0],["2018-06-26",8.8229,8.8716,8.7839,8.8521,30950.0],["2018-06-27",8.8424,8.8716,8.7839,8.7839,36650.0],["2018-06-28",8.7936,8.8619,8.7254,8.7254,56300.0],["2018-06-29",8.9691,8.9691,8.7644,8.7741,40800.0],["2018-07-02",8.8229,8.8716,8.7936,8.8424,69100.0],["2018-07-03",8.8619,8.9204,8.8424,8.9009,22850.0],["2018-07-05",8.8716,8.9106,8.7936,8.8229,47400.0],["2018-07-06",8.8131,8.9009,8.8131,8.8326,23550.0],["2018-07-09",8.8521,8.9009,8.8326,8.8911,30850.0],["2018-07-10",8.8911,8.9691,8.8911,8.9204,69950.0],["2018-07-11",8.8716,8.9496,8.8716,8.8911,30600.0],["2018-07-12",8.9399,8.9399,8.8716,8.8911,50850.0],["2018-07-13",8.8814,8.9594,8.8716,8.9204,41850.0],["2018-07-16",8.9301,8.9984,8.9204,8.9789,67450.0],["2018-07-17",8.9691,9.0471,8.9496,9.0179,65550.0],["2018-07-18",9.0276,9.1154,9.0179,9.0959,78650.0],["2018-07-19",9.0959,9.1548,9.0467,9.0467,63650.0],["2018-07-20",9.0566,9.0762,9.0467,9.0467,31850.0],["2018-07-23",9.086,9.086,8.978,8.9976,38300.0],["2018-07-24",9.0173,9.0664,9.0074,9.0369,45250.0],["2018-07-25",9.0369,9.1057,9.0369,9.1057,40400.0],["2018-07-26",9.0959,9.1548,9.086,9.1155,37750.0],["2018-07-27",9.1253,9.1548,9.0762,9.0959,42550.0],["2018-07-30",9.1351,9.1843,9.1057,9.1744,51600.0],["2018-07-31",9.1843,9.1843,9.0959,9.1843,80250.0],["2018-08-01",9.1843,9.3021,9.0959,9.2923,99150.0],["2018-08-02",9.2923,9.3611,9.2727,9.3414,44650.0],["2018-08-03",9.2923,9.3807,9.2923,9.3316,66550.0],["2018-08-06",9.3316,9.3709,9.3316,9.3709,55800.0],["2018-08-07",9.3709,9.4691,9.3709,9.4298,96350.0],["2018-08-08",9.3611,9.5379,9.3611,9.4593,58950.0],["2018-08-09",9.4593,9.5379,9.4396,9.5084,38200.0],["2018-08-10",9.5379,9.5379,9.4593,9.4986,48950.0],["2018-08-13",9.5084,9.5575,9.4396,9.5084,76900.0],["2018-08-14",9.4986,9.5772,9.4789,9.5477,103600.0],["2018-08-15",9.5182,9.5575,9.5084,9.5379,48250.0],["2018-08-16",9.5673,9.5968,9.5379,9.5575,50950.0],["2018-08-17",9.5575,9.6459,9.5281,9.6165,88100.0],["2018-08-20",9.5967,9.6362,9.5373,9.5472,68850.0],["2018-08-21",9.5472,9.6165,9.5373,9.567,71150.0],["2018-08-22",9.5967,9.6263,9.5769,9.5868,55900.0],["2018-08-23",9.5868,9.6263,9.5373,9.5472,52200.0],["2018-08-24",9.5868,9.6165,9.5571,9.5769,46800.0],["2018-08-27",9.6066,9.6066,9.567,9.6066,46000.0],["2018-08-28",9.6165,9.6362,9.5868,9.5967,60700.0],["2018-08-29",9.6066,9.6857,9.6066,9.6659,44150.0],["2018-08-30",9.656,9.7055,9.6362,9.6461,61050.0],["2018-08-31",9.6758,9.7352,9.6264,9.6264,40650.0],["2018-09-04",9.656,9.755,9.6362,9.755,78500.0],["2018-09-05",9.755,9.755,9.6461,9.6857,54850.0],["2018-09-06",9.7154,9.755,9.6264,9.6461,43100.0],["2018-09-07",9.6659,9.6758,9.5769,9.5967,44050.0],["2018-09-10",9.6165,9.6758,9.5769,9.6264,68700.0],["2018-09-11",9.5967,9.6857,9.5769,9.5868,64300.0],["2018-09-12",9.5868,9.6362,9.5769,9.6066,34050.0],["2018-09-13",9.6362,9.7649,9.5967,9.7154,63700.0],["2018-09-14",9.7154,9.7451,9.6264,9.6461,60850.0],["2018-09-17",9.656,9.7352,9.656,9.6857,67450.0],["2018-09-18",9.6857,9.7156,9.606,9.6259,55150.0],["2018-09-19",9.6259,9.6259,9.5063,9.5163,86100.0],["2018-09-20",9.5462,9.5661,9.5163,9.5562,46200.0],["2018-09-21",9.5263,9.5661,9.5163,9.5362,45650.0],["2018-09-24",9.5562,9.6259,9.5462,9.5861,41050.0],["2018-09-25",9.5462,9.596,9.5462,9.5661,30400.0],["2018-09-26",9.5661,9.596,9.5063,9.5163,42200.0],["2018-09-27",9.4964,9.606,9.4964,9.596,32000.0],["2018-09-28",9.4964,9.616,9.4665,9.4665,75250.0],["2018-10-01",9.4665,9.5562,9.4665,9.5362,43150.0],["2018-10-02",9.5362,9.5562,9.4964,9.5462,24300.0],["2018-10-03",9.616,9.616,9.5263,9.5661,31250.0],["2018-10-04",9.5761,9.5761,9.4964,9.5163,47400.0],["2018-10-05",9.5163,9.5163,9.4167,9.4366,35000.0],["2018-10-08",9.4167,9.4565,9.2772,9.3868,60000.0],["2018-10-09",9.3369,9.5362,9.3369,9.5362,44750.0],["2018-10-10",9.5362,9.5661,9.4067,9.4266,50050.0],["2018-10-11",9.3369,9.4167,9.2473,9.2473,128550.0],["2018-10-12",9.2772,9.3668,9.2572,9.2672,38500.0],["2018-10-15",9.2871,9.3768,9.2672,9.3768,37950.0],["2018-10-16",9.3868,9.4665,9.3469,9.4665,66050.0],["2018-10-17",9.4665,9.4765,9.3668,9.4067,59600.0],["2018-10-18",9.4167,9.4569,9.3465,9.3665,49700.0],["2018-10-19",9.3967,9.4268,9.3063,9.3665,54700.0],["2018-10-22",9.3665,9.3866,9.0754,9.1457,89200.0],["2018-10-23",8.9951,9.0353,8.7843,8.975,120700.0],["2018-10-24",8.9951,9.0553,8.9248,8.9349,38900.0],["2018-10-25",9.0353,9.226,8.975,9.1256,70600.0],["2018-10-26",9.1256,9.1256,8.9851,9.0051,43800.0],["2018-10-29",9.0051,9.226,9.0051,9.1156,68650.0],["2018-10-30",9.1457,9.2561,9.1256,9.1858,39700.0],["2018-10-31",9.2561,9.4167,9.226,9.3163,64950.0],["2018-11-01",9.3766,9.5071,9.3565,9.4569,49650.0],["2018-11-02",9.4469,9.5372,9.236,9.236,69400.0],["2018-11-05",9.236,9.477,9.236,9.3665,70550.0],["2018-11-06",9.2561,9.4067,9.2561,9.3565,106550.0],["2018-11-07",9.3665,9.3967,9.2662,9.3364,68550.0],["2018-11-08",9.3063,9.3866,9.2561,9.2561,67800.0],["2018-11-09",9.2561,9.3465,9.1457,9.2862,57550.0],["2018-11-12",9.2862,9.3665,9.226,9.2461,68700.0],["2018-11-13",9.2561,9.3264,9.226,9.3163,46400.0],["2018-11-14",9.3364,9.3364,9.2059,9.2662,47000.0],["2018-11-15",9.2461,9.3264,9.0754,9.1457,119750.0],["2018-11-16",9.1959,9.3264,9.1557,9.2059,95650.0],["2018-11-19",9.2363,9.2666,8.9024,9.0137,143900.0],["2018-11-20",9.0036,9.0036,8.7102,8.7102,145300.0],["2018-11-21",8.8721,8.9227,8.6596,8.7203,101750.0],["2018-11-23",8.7911,8.953,8.781,8.862,26750.0],["2018-11-26",8.8518,8.9631,8.7406,8.7608,61800.0],["2018-11-27",8.7406,8.7709,8.5787,8.5888,110700.0],["2018-11-28",8.5989,8.7608,8.5989,8.6495,82400.0],["2018-11-29",8.6799,8.862,8.6091,8.69,61550.0],["2018-11-30",8.6697,8.69,8.5989,8.6192,61850.0],["2018-12-03",8.6799,8.7305,8.5686,8.7305,149350.0],["2018-12-04",8.69,8.7102,8.6192,8.6293,108550.0],["2018-12-06",8.6192,8.6293,8.3359,8.4978,128850.0],["2018-12-07",8.518,8.6091,8.4775,8.5989,61650.0],["2018-12-10",8.5483,8.5686,8.3561,8.5483,96850.0],["2018-12-11",8.5585,8.7102,8.5281,8.5585,58650.0],["2018-12-12",8.5483,8.6293,8.5079,8.5079,53550.0],["2018-12-13",8.5079,8.5686,8.4775,8.518,46200.0],["2018-12-14",8.4775,8.6495,8.4573,8.4674,80650.0],["2018-12-17",8.4674,8.5989,8.2449,8.255,85600.0],["2018-12-18",8.2449,8.427,8.1032,8.1336,81500.0],["2018-12-19",8.1642,8.3887,7.9601,8.0009,128200.0],["2018-12-20",7.9193,7.9601,6.8783,6.9804,337800.0],["2018-12-21",6.9396,7.3988,6.9396,7.1437,168950.0],["2018-12-24",7.1539,7.2049,6.5416,7.062,182600.0],["2018-12-26",7.0824,7.409,7.0518,7.3886,94450.0],["2018-12-27",7.307,7.6539,7.2661,7.6335,98450.0],["2018-12-28",7.6335,7.7968,7.6335,7.6539,95950.0],["2018-12-31",7.7152,7.8478,7.4498,7.4498,151600.0],["2019-01-02",7.4192,7.6233,7.358,7.5315,73600.0],["2019-01-03",7.5621,7.7866,7.5621,7.6845,62900.0],["2019-01-04",7.7254,7.9601,7.705,7.9295,60850.0],["2019-01-07",7.9703,8.3581,7.9499,8.256,108350.0],["2019-01-08",8.3275,8.4295,8.256,8.3581,93100.0],["2019-01-09",8.3887,8.4806,8.2254,8.2765,84750.0],["2019-01-10",8.2969,8.3683,8.2152,8.3479,26800.0],["2019-01-11",8.3989,8.5214,8.3071,8.4806,75500.0],["2019-01-14",8.5112,8.7561,8.4908,8.5418,99100.0],["2019-01-15",8.5724,8.7765,8.5724,8.7561,72300.0],["2019-01-16",8.8071,8.9704,8.7765,8.95,91100.0],["2019-01-17",8.878,8.95,8.7648,8.878,75450.0],["2019-01-18",8.9191,8.95,8.806,8.8677,60650.0],["2019-01-22",8.8163,8.8677,8.5694,8.5694,104850.0],["2019-01-23",8.6311,8.7134,8.4562,8.5076,69100.0],["2019-01-24",8.3328,8.5591,8.2607,8.4768,74900.0],["2019-01-25",8.5179,8.6208,8.4974,8.5591,45050.0],["2019-01-28",8.5899,8.662,8.5591,8.6414,40300.0],["2019-01-29",8.6311,8.7854,8.6208,8.662,45200.0],["2019-01-30",8.662,8.7957,8.6517,8.7443,38150.0],["2019-01-31",8.7957,8.95,8.7751,8.9191,92850.0],["2019-02-01",8.9294,9.1043,8.9294,9.0117,77750.0],["2019-02-04",8.9706,9.0529,8.95,8.9809,49650.0],["2019-02-05",8.9706,9.1455,8.9603,9.094,61600.0],["2019-02-06",9.0323,9.1455,9.0323,9.1146,33000.0],["2019-02-07",9.022,9.2278,9.0117,9.2072,59600.0],["2019-02-08",9.1866,9.2072,9.1043,9.1557,34750.0],["2019-02-11",9.166,9.2072,8.8574,8.9706,83650.0],["2019-02-12",9.0014,9.0529,8.9603,9.022,51400.0],["2019-02-13",9.022,9.1249,8.9706,9.1043,36350.0],["2019-02-14",9.0734,9.3924,9.0426,9.3924,72650.0],["2019-02-15",9.4026,9.6701,9.3718,9.5158,191400.0],["2019-02-19",8.8213,9.4018,8.8109,9.3292,153200.0],["2019-02-20",9.3396,9.5987,9.3189,9.5884,87150.0],["2019-02-21",9.5884,9.7024,9.5365,9.692,70750.0],["2019-02-22",9.6713,9.8993,9.6402,9.8993,220650.0],["2019-02-25",9.8993,9.9304,9.4743,9.8268,148050.0],["2019-02-26",9.7542,9.7749,9.4951,9.7335,99400.0],["2019-02-27",9.6402,9.692,9.4951,9.5676,46300.0],["2019-02-28",9.5884,9.6298,9.4018,9.4018,60700.0],["2019-03-01",9.4743,9.5262,9.3707,9.4743,52100.0],["2019-03-04",9.4847,9.5158,9.4536,9.4847,39000.0],["2019-03-05",9.4536,9.5262,9.2048,9.4432,87750.0],["2019-03-06",9.464,9.464,9.3189,9.3811,37700.0],["2019-03-07",9.3292,9.35,9.2152,9.3189,49150.0],["2019-03-08",9.3603,9.3603,9.2774,9.3292,39050.0],["2019-03-11",9.35,9.4329,9.35,9.4121,44500.0],["2019-03-12",9.4432,9.464,9.3707,9.3811,36050.0],["2019-03-13",9.381,9.4743,9.381,9.4225,47200.0],["2019-03-14",9.4225,9.5573,9.4225,9.4951,67950.0],["2019-03-15",9.4951,9.5676,9.4847,9.5469,59100.0],["2019-03-18",9.5676,9.6195,9.5262,9.578,85200.0],["2019-03-19",9.6093,9.6093,9.4527,9.4944,56350.0],["2019-03-20",9.4944,9.6407,9.4213,9.4631,41650.0],["2019-03-21",9.5049,9.5049,9.4213,9.484,48100.0],["2019-03-22",9.4944,9.5258,9.4213,9.4422,57200.0],["2019-03-25",9.4318,9.4735,9.3482,9.4735,79550.0],["2019-03-26",9.484,9.484,9.3482,9.4213,70250.0],["2019-03-27",9.484,9.484,9.3587,9.4004,52750.0],["2019-03-28",9.4213,9.4422,9.39,9.4109,26350.0],["2019-03-29",9.4422,9.484,9.4109,9.4109,75450.0],["2019-04-01",9.4527,9.6093,9.4422,9.5675,91650.0],["2019-04-02",9.5676,9.6616,9.5362,9.6407,51500.0],["2019-04-03",9.6616,9.7033,9.6302,9.6511,43200.0],["2019-04-04",9.7033,9.7033,9.672,9.6825,53850.0],["2019-04-05",9.6824,9.7138,9.6616,9.672,42000.0],["2019-04-08",9.7033,9.7138,9.6302,9.6825,40600.0],["2019-04-09",9.6824,9.6929,9.6093,9.6407,37600.0],["2019-04-10",9.6407,9.672,9.5989,9.6616,40250.0],["2019-04-11",9.6407,9.6929,9.6198,9.6302,33350.0],["2019-04-12",9.672,9.7138,9.6407,9.7033,41150.0],["2019-04-15",9.766,9.766,9.6824,9.7138,42850.0],["2019-04-16",9.7138,9.8078,9.7138,9.7451,53700.0],["2019-04-17",9.766,9.8078,9.7138,9.7347,54150.0],["2019-04-18",9.7978,9.8189,9.6926,9.7873,40150.0],["2019-04-22",9.8294,9.8399,9.6926,9.7768,54750.0],["2019-04-23",9.7873,9.8294,9.7347,9.7978,50500.0],["2019-04-24",9.8083,9.882,9.7452,9.8083,44450.0],["2019-04-25",9.8399,9.8399,9.7347,9.7662,48350.0],["2019-04-26",9.7662,9.9241,9.7452,9.9136,45650.0],["2019-04-29",9.861,9.9767,9.8189,9.861,63300.0],["2019-04-30",9.882,9.9978,9.8083,9.9978,77700.0],["2019-05-01",9.9978,10.0188,9.9557,9.9978,70300.0],["2019-05-02",9.9978,9.9978,9.8083,9.8504,99000.0],["2019-05-03",9.9031,10.0714,9.8504,9.9872,104250.0],["2019-05-06",9.8925,10.0504,9.8925,9.9872,45900.0],["2019-05-07",9.9557,9.9978,9.8504,9.9451,51850.0],["2019-05-08",9.9241,9.9452,9.8925,9.9031,39950.0],["2019-05-09",9.9031,9.9346,9.8504,9.9346,43350.0],["2019-05-10",9.9031,9.9872,9.8715,9.9136,70700.0],["2019-05-13",9.8715,9.8925,9.7873,9.861,67200.0],["2019-05-14",9.9241,9.9662,9.8715,9.9662,65600.0],["2019-05-15",9.9557,9.9662,9.8399,9.9136,63950.0],["2019-05-16",9.9452,9.9662,9.8399,9.8925,85400.0],["2019-05-17",9.861,9.9662,9.861,9.9241,51850.0],["2019-05-20",9.9241,9.9662,9.8925,9.9557,67900.0],["2019-05-21",9.9769,9.9981,9.9027,9.9981,64400.0],["2019-05-22",9.9663,9.9663,9.9133,9.9345,38900.0],["2019-05-23",9.9345,9.9345,9.8391,9.8815,43650.0],["2019-05-24",9.9133,9.9239,9.8603,9.8921,42450.0],["2019-05-28",9.9027,9.9027,9.6164,9.68,111500.0],["2019-05-29",9.6164,9.6694,9.5316,9.6376,87550.0],["2019-05-30",9.6058,9.7118,9.6058,9.7012,41050.0],["2019-05-31",9.68,9.7118,9.4256,9.5422,162200.0],["2019-06-03",9.5422,9.6482,9.4574,9.6376,64800.0],["2019-06-04",9.68,9.8603,9.6376,9.839,66350.0],["2019-06-05",9.9027,9.9133,9.6906,9.733,71250.0],["2019-06-06",9.7542,9.8709,9.7542,9.8603,39450.0],["2019-06-07",9.8709,9.9027,9.8497,9.8921,53000.0],["2019-06-10",9.9133,9.9663,9.8921,9.9451,72400.0],["2019-06-11",9.9663,9.9663,9.8921,9.9027,53550.0],["2019-06-12",9.8815,9.9239,9.8709,9.9239,38950.0],["2019-06-13",9.9345,9.9981,9.9239,9.9663,51400.0],["2019-06-14",9.9663,9.9981,9.9345,9.9875,65100.0],["2019-06-17",10.0087,10.0723,9.9663,10.0087,108450.0],["2019-06-18",10.0301,10.1262,9.9339,9.9446,100350.0],["2019-06-19",9.966,10.03,9.9553,9.9766,49700.0],["2019-06-20",10.0407,10.0407,9.8698,9.9232,43400.0],["2019-06-21",9.9339,9.9553,9.8591,9.8912,69500.0],["2019-06-24",9.9126,9.9766,9.8805,9.8912,29800.0],["2019-06-25",9.9019,9.9339,9.7844,9.7844,34650.0],["2019-06-26",9.8164,9.8805,9.7951,9.8698,33300.0],["2019-06-27",9.8485,9.966,9.8378,9.9125,35900.0],["2019-06-28",9.9446,10.0407,9.9126,10.0194,42800.0],["2019-07-01",10.0407,10.0407,9.9339,10.0194,53550.0],["2019-07-02",10.0407,10.0407,9.9553,10.0087,47550.0],["2019-07-03",10.0194,10.0407,9.998,10.0087,18900.0],["2019-07-05",9.9873,10.1155,9.9873,10.0835,87300.0],["2019-07-08",10.0835,10.1048,10.0087,10.0941,57000.0],["2019-07-09",10.0728,10.1048,10.03,10.0621,30350.0],["2019-07-10",10.0728,10.1048,10.0407,10.0835,44800.0],["2019-07-11",10.1048,10.1369,10.0514,10.1155,60100.0],["2019-07-12",10.1369,10.1582,10.1048,10.1582,52300.0],["2019-07-15",10.1689,10.201,10.1582,10.1582,45100.0],["2019-07-16",10.1689,10.2437,10.1689,10.201,55050.0],["2019-07-17",10.201,10.2437,10.1689,10.1689,37400.0],["2019-07-18",10.2116,10.2544,10.1582,10.1582,96800.0],["2019-07-19",10.2013,10.2551,10.1044,10.1044,68500.0],["2019-07-22",10.1152,10.1582,10.0937,10.0937,36950.0],["2019-07-23",10.0937,10.2228,10.0829,10.1798,63050.0],["2019-07-24",10.169,10.2013,10.1475,10.1905,51400.0],["2019-07-25",10.1798,10.2336,10.0937,10.1152,63150.0],["2019-07-26",10.1475,10.2228,10.1367,10.2013,29550.0],["2019-07-29",10.1798,10.2336,10.169,10.1905,42950.0],["2019-07-30",10.2336,10.2766,10.169,10.2336,75750.0],["2019-07-31",10.2766,10.2766,10.169,10.2013,45950.0],["2019-08-01",10.2013,10.2443,10.1259,10.169,54600.0],["2019-08-02",10.169,10.2013,10.0937,10.1259,53550.0],["2019-08-05",10.1475,10.1475,9.7816,9.9107,168700.0],["2019-08-06",9.9107,10.1044,9.9107,9.943,55450.0],["2019-08-07",10.0399,10.0614,9.8462,9.9861,72850.0],["2019-08-08",9.9323,10.1152,9.9,10.1152,63050.0],["2019-08-09",10.1152,10.1152,10.0183,10.0399,34700.0],["2019-08-12",10.0183,10.0506,9.9645,10.0506,55300.0],["2019-08-13",10.0937,10.1582,9.9861,10.0721,82200.0],["2019-08-14",10.0183,10.0506,9.9323,10.0183,76350.0],["2019-08-15",10.0291,10.0506,9.9,9.943,68100.0],["2019-08-16",10.0183,10.126,9.9968,10.1152,63150.0],["2019-08-19",10.1694,10.1802,10.0176,10.1369,84150.0],["2019-08-20",10.1369,10.1911,10.0827,10.1477,35550.0],["2019-08-21",10.126,10.2561,10.126,10.1911,56250.0],["2019-08-22",10.1911,10.2453,10.1586,10.1694,30150.0],["2019-08-23",10.1802,10.2128,10.061,10.0827,38650.0],["2019-08-26",10.1043,10.1477,10.0718,10.0827,27850.0],["2019-08-27",10.0827,10.1369,9.9742,10.0285,50150.0],["2019-08-28",10.0285,10.126,10.0176,10.1152,42000.0],["2019-08-29",10.1152,10.1911,10.0718,10.1477,53200.0],["2019-08-30",10.1802,10.1802,10.0935,10.1044,43350.0],["2019-09-03",10.0935,10.1911,10.0935,10.1694,59300.0],["2019-09-04",10.1694,10.2344,10.1477,10.2019,45400.0],["2019-09-05",10.2453,10.2887,10.1694,10.1802,78050.0],["2019-09-06",10.2128,10.2778,10.1694,10.267,42400.0],["2019-09-09",10.2887,10.2995,10.2453,10.2995,43750.0],["2019-09-10",10.2887,10.2995,10.2561,10.2995,51150.0],["2019-09-11",10.2886,10.2995,10.2236,10.2886,52050.0],["2019-09-12",10.2887,10.2995,10.2561,10.2995,61200.0],["2019-09-13",10.2995,10.3971,10.2887,10.3971,83800.0],["2019-09-16",10.4189,10.4408,10.3315,10.4298,78950.0],["2019-09-17",10.408,10.4298,10.3206,10.4298,53250.0],["2019-09-18",10.408,10.4735,10.3861,10.4735,54050.0],["2019-09-19",10.4844,10.4844,10.3534,10.3861,54200.0],["2019-09-20",10.3534,10.4735,10.3534,10.4298,75950.0],["2019-09-23",10.3643,10.5172,10.3643,10.4517,60100.0],["2019-09-24",10.4517,10.4954,10.408,10.4408,44950.0],["2019-09-25",10.4408,10.5172,10.3971,10.4517,45500.0],["2019-09-26",10.4626,10.5609,10.4626,10.539,41400.0],["2019-09-27",10.5609,10.5937,10.5172,10.5937,42450.0],["2019-09-30",10.6046,10.6701,10.5827,10.6483,81000.0],["2019-10-01",10.6592,10.7356,10.4954,10.5172,68950.0],["2019-10-02",10.5172,10.5172,10.3534,10.4189,84500.0],["2019-10-03",10.4298,10.4626,10.2114,10.2223,105400.0],["2019-10-04",10.2223,10.3971,10.2114,10.3534,49950.0],["2019-10-07",10.3971,10.4735,10.3315,10.4408,48600.0],["2019-10-08",10.4626,10.4735,10.3425,10.4517,46850.0],["2019-10-09",10.4735,10.55,10.4407,10.4844,45450.0],["2019-10-10",10.5063,10.5718,10.4626,10.5172,48650.0],["2019-10-11",10.5827,10.6701,10.55,10.5718,61200.0],["2019-10-14",10.6046,10.6373,10.539,10.6046,29450.0],["2019-10-15",10.6373,10.681,10.6155,10.681,61900.0],["2019-10-16",10.681,10.7029,10.6483,10.6483,57150.0],["2019-10-17",10.6701,10.7356,10.6701,10.7029,66250.0],["2019-10-18",10.681,10.8121,10.6592,10.7793,83250.0],["2019-10-21",10.7793,10.8673,10.7353,10.7573,68850.0],["2019-10-22",10.7683,10.7683,10.6803,10.7133,50550.0],["2019-10-23",10.7243,10.8013,10.6363,10.7903,52600.0],["2019-10-24",10.7683,10.7793,10.6253,10.6803,50750.0],["2019-10-25",10.6803,10.7683,10.6803,10.7023,48300.0],["2019-10-28",10.7023,10.8343,10.7023,10.8233,68050.0],["2019-10-29",10.8123,10.8893,10.8123,10.8783,42100.0],["2019-10-30",10.8783,10.9223,10.8123,10.9223,41150.0],["2019-10-31",10.9333,10.9333,10.8563,10.8563,43100.0],["2019-11-01",10.9003,10.9773,10.9003,10.9223,73850.0],["2019-11-04",10.9553,11.0323,10.9113,10.9883,86150.0],["2019-11-05",10.9993,11.0433,10.9333,10.9333,75700.0],["2019-11-06",10.9663,11.0983,10.9553,10.9883,71700.0],["2019-11-07",11.0433,11.1313,11.0213,11.0433,76500.0],["2019-11-08",11.0653,11.1203,11.0543,11.1093,63900.0],["2019-11-11",11.1093,11.1973,11.0983,11.1423,96950.0],["2019-11-12",11.1863,11.3513,11.1863,11.1973,118900.0],["2019-11-13",11.2303,11.5273,11.2303,11.2743,116700.0],["2019-11-14",11.4063,11.6263,11.3073,11.5383,174300.0],["2019-11-15",11.5273,11.7582,11.5273,11.6923,118550.0],["2019-11-18",11.7255,11.7255,11.5372,11.5372,89850.0],["2019-11-19",11.5483,11.6701,11.5483,11.6258,85400.0],["2019-11-20",11.5594,11.659,11.4819,11.5815,83000.0],["2019-11-21",11.5483,11.5483,11.3822,11.4376,63600.0],["2019-11-22",11.4265,11.504,11.0168,11.1608,152500.0],["2019-11-25",11.2937,11.3379,11.2162,11.3047,84450.0],["2019-11-26",11.3379,11.4819,11.3047,11.3601,70550.0],["2019-11-27",11.4044,11.4265,11.3158,11.4265,46600.0],["2019-11-29",11.4597,11.5262,11.4487,11.5262,44900.0],["2019-12-02",11.5705,11.6258,11.4597,11.504,128800.0],["2019-12-03",11.4376,11.4487,11.3158,11.4155,66700.0],["2019-12-04",11.4487,11.5373,11.4487,11.4819,44950.0],["2019-12-05",11.504,11.5705,11.4708,11.493,53400.0],["2019-12-06",11.5151,11.5926,11.5151,11.5372,54250.0],["2019-12-09",11.5483,11.5483,11.4044,11.493,80950.0],["2019-12-10",11.4819,11.4819,11.3933,11.4597,90450.0],["2019-12-11",11.4708,11.493,11.4155,11.4819,60600.0],["2019-12-12",11.493,11.6258,11.493,11.5815,64950.0],["2019-12-13",11.6369,11.6369,11.5151,11.5594,100000.0],["2019-12-16",11.5705,11.7033,11.5594,11.6037,110750.0],["2019-12-17",11.6701,11.6812,11.5705,11.5705,92250.0],["2019-12-18",11.6039,11.6262,11.5147,11.5482,75000.0],["2019-12-19",11.5147,11.5259,11.4144,11.4144,92400.0],["2019-12-20",11.3921,11.459,11.3587,11.3921,103150.0],["2019-12-23",11.381,11.4255,11.1469,11.2026,158300.0],["2019-12-24",11.2026,11.2138,11.1246,11.1246,67400.0],["2019-12-26",11.1357,11.2583,11.0911,11.2361,94650.0],["2019-12-27",11.2026,11.2918,11.1692,11.2472,64550.0],["2019-12-30",11.2583,11.2583,11.0243,11.0354,114600.0],["2019-12-31",11.0577,11.1803,10.9239,11.0688,156600.0],["2020-01-02",11.08,11.3141,11.0689,11.1692,136550.0],["2020-01-03",11.1023,11.2806,11.0911,11.2138,58600.0],["2020-01-06",11.2361,11.2695,11.1469,11.1915,56600.0],["2020-01-07",11.1803,11.2249,11.0689,11.1915,81700.0],["2020-01-08",11.1915,11.2472,11.1469,11.158,52000.0],["2020-01-09",11.158,11.2806,11.158,11.1803,62100.0],["2020-01-10",11.1915,11.2918,11.158,11.1803,45750.0],["2020-01-13",11.1803,11.3252,11.1803,11.2695,75050.0],["2020-01-14",11.3141,11.4033,11.2918,11.3587,67150.0],["2020-01-15",11.3698,11.5593,11.3698,11.5593,70150.0],["2020-01-16",11.5928,11.6485,11.5705,11.5928,53800.0],["2020-01-17",11.6485,11.6708,11.5259,11.5705,82350.0],["2020-01-21",11.615,11.6819,11.5482,11.6373,116550.0],["2020-01-22",11.6262,11.7488,11.6262,11.6819,139700.0],["2020-01-23",11.7044,11.7044,11.2892,11.6146,92800.0],["2020-01-24",11.5473,11.6146,11.435,11.536,49850.0],["2020-01-27",11.4463,11.4687,11.3116,11.3789,74450.0],["2020-01-28",11.3789,11.435,11.2667,11.3341,71400.0],["2020-01-29",11.3453,11.5024,11.3341,11.3453,42600.0],["2020-01-30",11.3453,11.3789,11.2667,11.3789,60100.0],["2020-01-31",11.3902,11.4463,11.2779,11.3228,52350.0],["2020-02-03",11.3453,11.7268,11.3453,11.4687,113700.0],["2020-02-04",11.5136,11.6034,11.4463,11.5248,40050.0],["2020-02-05",11.5809,11.6707,11.5248,11.6258,43900.0],["2020-02-06",11.7156,11.7268,11.4912,11.5136,68500.0],["2020-02-07",11.6258,11.637,11.5136,11.5922,55000.0],["2020-02-10",11.6595,11.6707,11.5922,11.6595,63050.0],["2020-02-11",11.6707,11.7829,11.6146,11.7493,75300.0],["2020-02-12",11.7493,11.7829,11.6819,11.6932,63950.0],["2020-02-13",11.7044,11.8278,11.6819,11.8166,69000.0],["2020-02-14",11.839,11.839,11.7605,11.7829,73050.0],["2020-02-18",11.8394,11.8394,11.5909,11.6361,131850.0],["2020-02-19",11.5796,11.6361,11.444,11.6022,99550.0],["2020-02-20",11.6135,11.67,11.5457,11.6022,49950.0],["2020-02-21",11.5909,11.6022,11.4892,11.5683,45400.0],["2020-02-24",11.4553,11.4892,11.444,11.4553,120150.0],["2020-02-25",11.4892,11.4892,10.6193,10.6758,454450.0],["2020-02-26",10.8114,11.3762,10.7323,11.0599,159500.0],["2020-02-27",10.7888,10.8905,10.3821,10.5289,229950.0],["2020-02-28",10.1674,10.2352,9.6026,9.7494,507150.0],["2020-03-02",9.772,10.4725,9.772,10.4499,249300.0],["2020-03-03",10.5063,10.8114,10.19,10.2691,199800.0],["2020-03-04",10.3934,10.5176,10.2352,10.3482,122200.0],["2020-03-05",10.2804,10.3708,10.1222,10.2013,98550.0],["2020-03-06",10.0771,10.1109,9.8285,10.0206,106850.0],["2020-03-09",9.4783,9.4896,8.7666,8.9247,158000.0],["2020-03-10",9.275,9.4105,8.9699,9.3427,129150.0],["2020-03-11",9.2185,9.2637,8.7553,8.857,173850.0],["2020-03-12",8.4051,8.4051,7.3544,7.4335,287250.0],["2020-03-13",7.8176,8.2017,7.3657,8.1678,207750.0],["2020-03-16",7.6143,7.908,6.8461,7.2867,231000.0],["2020-03-17",7.3431,7.4222,6.5636,7.0381,213250.0],["2020-03-18",6.8913,6.9364,5.3661,5.3661,379800.0],["2020-03-19",5.3776,6.9255,4.6323,6.6504,332450.0],["2020-03-20",6.8109,7.1663,6.3522,6.4554,233250.0],["2020-03-23",6.3522,6.3522,4.896,4.919,324800.0],["2020-03-24",5.2171,6.1917,5.2171,5.7904,187700.0],["2020-03-25",5.9853,7.8543,5.9853,6.3293,279050.0],["2020-03-26",6.5128,8.2785,6.5128,7.1205,420600.0],["2020-03-27",7.0173,7.8658,6.8911,7.109,206750.0],["2020-03-30",7.0402,7.109,6.3064,6.3293,173750.0],["2020-03-31",6.4325,7.0631,6.2261,6.444,115000.0],["2020-04-01",6.1,6.3064,5.7331,5.7904,155700.0],["2020-04-02",5.7789,5.9394,5.6299,5.6757,121800.0],["2020-04-03",5.7331,5.7331,5.1598,5.4349,182650.0],["2020-04-06",5.6528,6.2032,5.6528,5.8133,152550.0],["2020-04-07",6.1573,6.7421,6.1114,6.6504,205350.0],["2020-04-08",6.8223,7.4644,6.6618,7.2122,166500.0],["2020-04-09",7.5332,8.0148,7.0975,7.3383,251150.0],["2020-04-13",7.4071,7.5332,6.616,7.109,175050.0],["2020-04-14",7.2351,7.4644,6.9829,7.3383,147100.0],["2020-04-15",7.0058,7.3154,6.6848,7.0861,140550.0],["2020-04-16",7.1205,7.2351,6.7879,6.8223,129400.0],["2020-04-17",7.1434,7.2695,6.7535,6.8911,189200.0],["2020-04-20",6.8911,7.2007,6.8338,7.0631,120300.0],["2020-04-21",6.9714,7.0173,6.7765,6.8911,115350.0],["2020-04-22",7.0746,7.1663,6.8338,6.9485,117950.0],["2020-04-23",7.047,7.1049,6.7804,6.8847,128550.0],["2020-04-24",6.8963,7.1629,6.8847,7.1629,133850.0],["2020-04-27",7.1861,7.4179,7.1745,7.2208,164300.0],["2020-04-28",7.4411,7.5917,7.2556,7.2672,130550.0],["2020-04-29",7.5338,7.9858,7.4642,7.8351,176800.0],["2020-04-30",7.8004,8.0322,7.5454,7.8351,139050.0],["2020-05-01",7.6497,7.7192,7.4758,7.5917,113900.0],["2020-05-04",7.4874,7.5801,7.1629,7.3599,151850.0],["2020-05-05",7.2904,7.6613,6.4906,6.6645,246400.0],["2020-05-06",6.8036,7.3368,6.8036,7.0934,132550.0],["2020-05-07",7.2093,7.4411,7.0238,7.0934,130400.0],["2020-05-08",7.2904,7.4411,7.2093,7.3367,79150.0],["2020-05-11",7.3831,7.6381,7.2324,7.3947,98650.0],["2020-05-12",7.4758,7.5801,7.3599,7.3947,91700.0],["2020-05-13",7.3947,7.3947,6.9543,7.047,106100.0],["2020-05-14",6.9427,7.1629,6.7109,7.1165,143700.0],["2020-05-15",7.0818,7.3831,7.047,7.2324,70300.0],["2020-05-18",7.414,7.5545,7.332,7.4843,63200.0],["2020-05-19",7.5194,7.6834,7.4257,7.4843,56750.0],["2020-05-20",7.5662,7.7771,7.5662,7.7302,64950.0],["2020-05-21",7.7419,7.8473,7.7302,7.7888,48450.0],["2020-05-22",7.7888,7.8473,7.6599,7.8005,58800.0],["2020-05-26",7.8708,8.1987,7.8708,7.9645,103400.0],["2020-05-27",8.1987,8.9717,8.1753,8.9132,134200.0],["2020-05-28",9.0889,9.0889,8.4447,8.5618,131100.0],["2020-05-29",8.5735,8.6087,8.1167,8.2104,111600.0],["2020-06-01",8.1987,8.351,7.7068,8.3041,208150.0],["2020-06-02",8.351,8.3861,8.1636,8.3041,65800.0],["2020-06-03",8.5149,8.8195,8.433,8.5735,146900.0],["2020-06-04",8.5969,8.9834,8.4681,8.8312,88900.0],["2020-06-05",9.1006,9.4168,9.042,9.0654,138850.0],["2020-06-08",9.5808,9.6862,9.3582,9.5808,110100.0],["2020-06-09",9.5808,9.5808,9.042,9.3465,166150.0],["2020-06-10",9.3231,9.4754,8.8195,8.9483,102850.0],["2020-06-11",8.6086,8.7492,8.105,8.1987,174850.0],["2020-06-12",8.5618,8.9015,8.5149,8.6672,109050.0],["2020-06-15",8.3861,9.1474,8.2573,8.7609,112400.0],["2020-06-16",9.0771,9.3114,8.8312,9.0771,137300.0],["2020-06-17",9.1474,9.1591,8.8429,8.8897,86200.0],["2020-06-18",8.8366,9.0847,8.7775,8.8011,79350.0],["2020-06-19",8.872,8.9547,8.4822,8.683,87800.0],["2020-06-22",8.6239,8.7421,8.5058,8.7184,92550.0],["2020-06-23",8.7539,8.7539,8.5649,8.5885,55900.0],["2020-06-24",8.5885,8.5885,7.8561,8.364,156600.0],["2020-06-25",8.3522,8.5412,8.175,8.305,84750.0],["2020-06-26",8.1868,8.4467,8.1278,8.3759,59050.0],["2020-06-29",8.4231,8.5412,8.0805,8.5294,111000.0],["2020-06-30",8.4704,8.7539,8.4349,8.6358,89650.0],["2020-07-01",8.7066,8.7539,8.3522,8.4349,113900.0],["2020-07-02",8.6121,8.6239,8.1987,8.364,71350.0],["2020-07-06",8.494,8.5294,8.2932,8.3404,101350.0],["2020-07-07",8.3286,8.3404,8.1514,8.2459,71300.0],["2020-07-08",8.2341,8.3759,8.2223,8.2932,49700.0],["2020-07-09",8.3168,8.3168,8.0096,8.0333,76800.0],["2020-07-10",8.0569,8.2695,8.0333,8.175,49900.0],["2020-07-13",8.2577,8.3995,8.1278,8.2577,86700.0],["2020-07-14",8.1987,8.2577,8.0214,8.175,55450.0],["2020-07-15",8.2813,8.5649,8.2577,8.4704,91250.0],["2020-07-16",8.4586,8.7066,8.4113,8.7066,72650.0],["2020-07-17",8.7421,8.7421,8.6239,8.6948,40250.0],["2020-07-20",8.6594,8.7185,8.4113,8.5767,93450.0],["2020-07-21",8.5885,8.9075,8.5885,8.8957,72000.0],["2020-07-22",8.872,9.2028,8.8011,9.1437,92300.0],["2020-07-23",9.1259,9.1378,8.7089,8.8638,77800.0],["2020-07-24",8.828,8.828,8.6732,8.7208,32750.0],["2020-07-27",8.7565,8.7923,8.3872,8.5302,86450.0],["2020-07-28",8.5183,8.697,8.4349,8.6374,33150.0],["2020-07-29",8.6851,8.9353,8.6732,8.7089,72300.0],["2020-07-30",8.6136,8.9591,8.6136,8.8042,107300.0],["2020-07-31",8.7565,8.8638,8.5421,8.6374,89450.0],["2020-08-03",8.6374,8.8519,8.5898,8.7327,84200.0],["2020-08-04",8.7446,8.8519,8.6493,8.8399,77950.0],["2020-08-05",8.9353,8.971,8.8161,8.8876,38300.0],["2020-08-06",8.8876,8.9948,8.828,8.9472,63400.0],["2020-08-07",8.9472,9.1497,8.9233,9.102,78550.0],["2020-08-10",9.1854,9.2927,9.0901,9.0901,85750.0],["2020-08-11",9.1973,9.3403,8.9591,9.0306,59650.0],["2020-08-12",9.1497,9.1854,8.8995,9.0425,65800.0],["2020-08-13",9.0306,9.1735,8.9591,9.0067,40450.0],["2020-08-14",9.0425,9.1854,9.0186,9.102,72100.0],["2020-08-17",9.1497,9.2212,9.114,9.1735,82000.0],["2020-08-18",9.2212,9.2569,9.0067,9.0663,99600.0],["2020-08-19",9.0663,9.1497,9.0186,9.102,67200.0],["2020-08-20",9.0901,9.1616,9.0544,9.114,68650.0],["2020-08-21",9.144,9.18,8.8556,8.9638,113550.0],["2020-08-24",9.0599,9.1921,8.9037,9.132,99050.0],["2020-08-25",9.168,9.2041,8.9037,9.12,77750.0],["2020-08-26",9.132,9.132,8.9517,9.0238,40500.0],["2020-08-27",9.0118,9.2521,9.0118,9.0959,71050.0],["2020-08-28",9.18,9.2281,9.0238,9.18,29250.0],["2020-08-31",9.2281,9.2281,9.0719,9.156,90400.0],["2020-09-01",9.12,9.1921,9.0358,9.1921,70800.0],["2020-09-02",9.144,9.2401,9.0719,9.2161,70150.0],["2020-09-03",9.2161,9.2281,8.8556,8.9878,126650.0],["2020-09-04",9.0839,9.108,8.6153,8.9397,117000.0],["2020-09-08",8.8076,8.8676,8.6874,8.8076,79700.0],["2020-09-09",8.8797,9.0118,8.8556,8.9517,71400.0],["2020-09-10",9.0238,9.0599,8.9277,8.9517,39300.0],["2020-09-11",8.9397,9.0359,8.8316,8.8676,53900.0],["2020-09-14",8.9517,9.12,8.8196,9.0118,68800.0],["2020-09-15",9.0238,9.2041,9.0118,9.0599,52100.0],["2020-09-16",9.0599,9.3002,9.0599,9.168,92700.0],["2020-09-17",9.168,9.3122,9.156,9.168,59550.0],["2020-09-18",9.168,9.2762,9.132,9.2161,85800.0],["2020-09-21",9.0959,9.3122,9.0118,9.2762,144750.0],["2020-09-22",9.3307,9.3307,8.9187,9.0035,97800.0],["2020-09-23",9.0278,9.1489,8.8945,8.9187,73200.0],["2020-09-24",8.955,8.955,8.5915,8.7369,107950.0],["2020-09-25",8.7248,8.846,8.6763,8.846,42800.0],["2020-09-28",8.9187,9.2459,8.9187,9.1005,74000.0],["2020-09-29",9.1974,9.2095,9.0156,9.0156,52500.0],["2020-09-30",9.1126,9.2095,8.9187,8.9793,74950.0],["2020-10-01",9.0641,9.2095,9.0278,9.161,42250.0],["2020-10-02",9.0883,9.3186,9.0278,9.258,56350.0],["2020-10-05",9.2822,9.3307,9.1974,9.2216,49100.0],["2020-10-06",9.3065,9.3549,9.2216,9.2216,38600.0],["2020-10-07",9.2338,9.2943,9.1247,9.1974,66450.0],["2020-10-08",9.2701,9.3307,9.2216,9.258,41000.0],["2020-10-09",9.3186,9.3186,9.2459,9.2822,37700.0],["2020-10-12",9.3065,9.3307,9.2338,9.2701,66650.0],["2020-10-13",9.2822,9.3307,9.1489,9.2459,45650.0],["2020-10-14",9.3307,9.3671,9.2338,9.2338,71000.0],["2020-10-15",9.1732,9.2822,9.1126,9.2459,56600.0],["2020-10-16",9.2822,9.4519,9.2338,9.3307,110350.0],["2020-10-19",9.3186,9.4155,9.2095,9.3428,135650.0],["2020-10-20",9.4398,9.4398,9.3307,9.3792,139000.0],["2020-10-21",9.4155,9.4155,9.1732,9.3065,130050.0],["2020-10-22",9.3492,9.3492,9.0437,9.2148,109100.0],["2020-10-23",9.2148,9.4103,9.2148,9.2515,49850.0],["2020-10-26",9.1781,9.1904,8.6404,8.7382,231200.0],["2020-10-27",8.7626,9.1904,8.6526,8.7748,127800.0],["2020-10-28",8.7748,8.8482,8.5915,8.5915,139150.0],["2020-10-29",8.6037,8.7993,8.5182,8.7748,76950.0],["2020-10-30",8.7871,8.9948,8.7626,8.9337,75400.0],["2020-11-02",9.0437,9.1659,8.9582,8.9826,75700.0],["2020-11-03",9.0559,9.1537,8.8726,8.8726,74750.0],["2020-11-04",8.9215,9.1415,8.8604,9.0804,64100.0],["2020-11-05",9.1904,9.3248,9.1537,9.2759,73200.0],["2020-11-06",9.2881,9.2881,9.0926,9.2637,50200.0],["2020-11-09",9.4715,9.6792,9.227,9.3615,168350.0],["2020-11-10",9.4226,9.7159,9.337,9.6181,129550.0],["2020-11-11",9.777,10.2169,9.6792,9.9847,163400.0],["2020-11-12",9.8381,10.1314,9.7037,9.9359,113500.0],["2020-11-13",9.9603,10.2169,9.887,10.1314,127650.0],["2020-11-16",10.2536,10.5836,10.1803,10.3147,169150.0],["2020-11-17",10.3514,10.4614,10.2414,10.2536,185500.0],["2020-11-18",10.3636,10.4858,10.2658,10.2903,120450.0],["2020-11-19",10.3334,10.4073,10.161,10.2841,94450.0],["2020-11-20",10.2349,10.3826,10.1733,10.2225,92400.0],["2020-11-23",10.2225,10.3457,10.2225,10.2225,55150.0],["2020-11-24",10.2595,10.358,10.1979,10.2964,110550.0],["2020-11-25",10.2964,10.4812,10.2718,10.4319,93000.0],["2020-11-27",10.4689,10.592,10.3703,10.4565,77350.0],["2020-11-30",10.4073,10.5304,10.2718,10.3334,92650.0],["2020-12-01",10.4073,10.4935,10.3457,10.358,137900.0],["2020-12-02",10.3826,10.5428,10.358,10.4073,89200.0],["2020-12-03",10.4319,10.629,10.4196,10.4812,72750.0],["2020-12-04",10.5428,10.7398,10.4812,10.7029,92850.0],["2020-12-07",10.7521,10.7521,10.4442,10.592,100800.0],["2020-12-08",10.6043,10.6413,10.5058,10.6167,62350.0],["2020-12-09",10.6782,10.6782,10.4689,10.6413,98600.0],["2020-12-10",10.592,10.6167,10.3457,10.4565,181950.0],["2020-12-11",10.4935,10.6043,10.4073,10.5551,85150.0],["2020-12-14",10.6413,10.7768,10.5674,10.629,111000.0],["2020-12-15",10.7029,11.0108,10.6782,10.9615,96700.0],["2020-12-16",10.9246,11.1339,10.8753,10.9369,103300.0],["2020-12-17",10.9615,11.2202,10.9492,11.1832,69250.0],["2020-12-18",11.2325,11.3556,10.9615,11.2078,144250.0],["2020-12-21",11.1709,11.1955,10.9615,10.9985,121500.0],["2020-12-22",11.0667,11.0915,10.8806,10.9426,97800.0],["2020-12-23",10.9302,10.9923,10.8682,10.893,83050.0],["2020-12-24",10.9426,10.9426,10.6821,10.7689,67050.0],["2020-12-28",10.9426,11.1039,10.7441,10.7937,82950.0],["2020-12-29",10.8434,11.0295,10.8062,10.955,79400.0],["2020-12-30",11.0171,11.0667,10.9302,10.955,64650.0],["2020-12-31",11.0047,11.0419,10.8186,10.9923,77600.0],["2021-01-04",11.0543,11.0791,10.6697,10.8062,99650.0],["2021-01-05",10.831,11.0047,10.8186,10.955,58450.0],["2021-01-06",10.9674,11.0791,10.831,10.9178,65550.0],["2021-01-07",10.9178,11.0419,10.8434,10.9302,60500.0],["2021-01-08",11.0295,11.1535,10.9054,11.1535,117250.0],["2021-01-11",11.0791,11.2528,11.0295,11.1908,87500.0],["2021-01-12",11.1908,11.2776,11.1411,11.1908,56000.0],["2021-01-13",11.228,11.29,11.1411,11.2652,52450.0],["2021-01-14",11.3272,11.5133,11.3024,11.4513,75550.0],["2021-01-15",11.4141,11.5257,11.3148,11.4885,81550.0],["2021-01-19",11.5257,11.7118,11.3893,11.6374,107350.0],["2021-01-20",11.687,11.7987,11.4885,11.7491,101250.0],["2021-01-21",11.8178,11.8303,11.6804,11.7178,104900.0],["2021-01-22",11.7178,11.7303,11.5055,11.6429,86500.0],["2021-01-25",11.6928,11.7928,11.5804,11.7178,75200.0],["2021-01-26",11.7178,11.8552,11.6429,11.7428,100350.0],["2021-01-27",11.7178,11.9427,11.5554,11.6179,84150.0],["2021-01-28",11.6304,11.7053,11.2806,11.3556,121850.0],["2021-01-29",11.2681,11.493,11.2681,11.3556,86200.0],["2021-02-01",11.393,11.4805,11.3056,11.4555,106150.0],["2021-02-02",11.468,11.7428,11.468,11.6304,82100.0],["2021-02-03",11.6679,11.8552,11.5929,11.8552,79000.0],["2021-02-04",11.8552,12.1551,11.6804,12.0426,127400.0],["2021-02-05",11.9052,12.4174,11.8428,12.33,122250.0],["2021-02-08",12.4674,12.6173,12.2425,12.3924,147950.0],["2021-02-09",12.3424,12.3549,12.0676,12.1426,110000.0],["2021-02-10",12.1925,12.4424,12.1676,12.3549,131100.0],["2021-02-11",12.4174,12.4924,12.205,12.2675,100750.0],["2021-02-12",12.305,12.4549,12.1676,12.3424,129850.0],["2021-02-16",12.4871,12.5122,12.2607,12.2607,94950.0],["2021-02-17",12.2733,12.4116,12.1727,12.1853,86700.0],["2021-02-18",12.1978,12.2984,12.135,12.2104,50350.0],["2021-02-19",12.2859,12.2984,12.1853,12.2104,61050.0],["2021-02-22",12.1727,12.3865,12.1727,12.2984,68800.0],["2021-02-23",12.3362,12.3613,12.0847,12.2607,73700.0],["2021-02-24",12.2859,12.4242,12.2733,12.3362,76800.0],["2021-02-25",12.3487,12.4871,12.0972,12.1475,93300.0],["2021-02-26",12.2733,12.3739,12.1978,12.2356,100300.0],["2021-03-01",12.4996,12.5877,12.3487,12.4242,132450.0],["2021-03-02",12.4745,12.6254,12.3865,12.4871,112000.0],["2021-03-03",12.5374,12.6757,12.4368,12.4996,129300.0],["2021-03-04",12.5751,12.6128,12.1098,12.311,132250.0],["2021-03-05",12.311,12.311,11.72,12.223,161350.0],["2021-03-08",12.3739,12.5374,12.2607,12.3487,116300.0],["2021-03-09",12.4493,12.814,12.3739,12.6883,147550.0],["2021-03-10",12.7511,12.9523,12.6631,12.6883,101850.0],["2021-03-11",12.8392,12.8769,12.7008,12.7511,70600.0],["2021-03-12",12.8266,12.8643,12.7637,12.8643,87200.0],["2021-03-15",12.9398,13.0655,12.8392,13.0152,167100.0],["2021-03-16",13.0655,13.0655,12.7763,12.8014,109900.0],["2021-03-17",12.8457,12.8584,12.6939,12.7571,83850.0],["2021-03-18",12.8964,12.8964,12.5926,12.6306,78650.0],["2021-03-19",12.6053,12.6559,12.2762,12.542,144100.0],["2021-03-22",12.6432,12.7065,12.504,12.58,80050.0],["2021-03-23",12.4154,12.5926,12.3522,12.3775,92200.0],["2021-03-24",12.4787,12.6559,12.2889,12.3268,77000.0],["2021-03-25",12.3395,12.5293,12.1117,12.4281,89950.0],["2021-03-26",12.6306,12.6939,12.4407,12.6053,102700.0],["2021-03-29",12.6559,12.6939,12.4914,12.5546,91900.0],["2021-03-30",12.5673,12.7318,12.5546,12.6053,66300.0],["2021-03-31",12.6053,12.7698,12.5546,12.5546,76600.0],["2021-04-01",12.6559,12.8837,12.6559,12.871,89900.0],["2021-04-05",12.909,12.9723,12.871,12.947,82000.0],["2021-04-06",12.8078,13.0862,12.8078,13.0356,108200.0],["2021-04-07",13.1495,13.2254,13.0862,13.1621,79200.0],["2021-04-08",13.1621,13.2887,13.1621,13.2887,73550.0],["2021-04-09",13.2887,13.4406,13.2507,13.3267,87350.0],["2021-04-12",13.3899,13.6051,13.3646,13.5671,191100.0],["2021-04-13",13.5671,13.6177,13.2634,13.4785,114900.0],["2021-04-14",13.5418,13.5545,13.4153,13.4406,88150.0],["2021-04-15",13.4406,13.5671,13.352,13.5038,78050.0],["2021-04-16",13.5798,13.6304,13.5165,13.6177,82100.0],["2021-04-19",13.6557,13.7316,13.5671,13.719,125450.0],["2021-04-20",13.757,13.7949,13.5798,13.6937,89350.0],["2021-04-21",13.719,13.8455,13.6684,13.8455,123700.0],["2021-04-22",13.8901,13.8901,13.6355,13.6864,81700.0],["2021-04-23",13.7119,13.7883,13.6227,13.7119,104950.0],["2021-04-26",13.7501,13.801,13.61,13.6482,80150.0],["2021-04-27",13.6355,13.8519,13.61,13.8265,93500.0],["2021-04-28",13.8646,13.941,13.8264,13.9028,73700.0],["2021-04-29",13.941,14.132,13.8519,14.1193,107500.0],["2021-04-30",14.1065,14.1702,14.0302,14.0429,67850.0],["2021-05-03",14.0811,14.1447,14.0429,14.0429,57000.0],["2021-05-04",14.0811,14.1193,13.801,13.941,92600.0],["2021-05-05",13.941,13.9538,13.7883,13.9283,67700.0],["2021-05-06",13.9665,13.9792,13.801,13.9792,61400.0],["2021-05-07",13.941,14.0811,13.9156,13.992,61600.0],["2021-05-10",14.0684,14.132,13.8901,13.941,92350.0],["2021-05-11",13.8774,13.9156,13.3299,13.5464,164100.0],["2021-05-12",13.5464,13.7501,12.7952,12.9607,189200.0],["2021-05-13",12.9989,13.4445,12.9989,13.3172,92000.0],["2021-05-14",13.3936,13.5464,13.3681,13.5336,75450.0],["2021-05-17",13.5718,13.7501,13.4827,13.7119,106600.0],["2021-05-18",13.6798,13.8207,13.6414,13.7055,53000.0],["2021-05-19",13.7311,13.9616,13.5261,13.936,89750.0],["2021-05-20",13.9104,14.0897,13.8336,14.0257,68950.0],["2021-05-21",14.0641,14.1282,13.9232,13.9873,66600.0],["2021-05-24",13.9104,14.0769,13.8976,14.0513,69600.0],["2021-05-25",14.0513,14.205,13.8079,13.8464,79650.0],["2021-05-26",13.8335,14.141,13.7695,14.0769,85250.0],["2021-05-27",14.1794,14.9735,14.1538,14.7046,222900.0],["2021-05-28",14.7302,14.8455,14.5124,14.5893,91200.0],["2021-06-01",14.7302,14.7558,14.538,14.6533,127950.0],["2021-06-02",14.7302,14.8583,14.6533,14.743,99350.0],["2021-06-03",14.7814,15.0376,14.743,14.8839,113750.0],["2021-06-04",15.0632,15.0632,14.8839,14.9351,83050.0],["2021-06-07",15.0376,15.2041,15.0248,15.1272,129150.0],["2021-06-08",15.1785,15.3194,15.1272,15.2041,106400.0],["2021-06-09",15.2041,15.2681,15.012,15.1016,154650.0],["2021-06-10",15.1913,15.2553,14.8455,14.9992,151850.0],["2021-06-11",15.0888,15.1913,14.9992,15.1144,155800.0],["2021-06-14",15.1401,15.1657,14.9863,15.0888,141000.0],["2021-06-15",15.1529,15.1529,14.743,14.9095,112600.0],["2021-06-16",14.9223,15.1657,14.8455,15.0504,127700.0],["2021-06-17",15.0697,15.0955,14.4128,14.6833,185750.0],["2021-06-18",14.7091,14.7091,14.078,14.2068,296550.0],["2021-06-21",14.3227,14.7992,14.2583,14.6704,134550.0],["2021-06-22",14.6833,14.7477,14.4386,14.606,92300.0],["2021-06-23",14.5416,14.7348,14.4901,14.6189,57800.0],["2021-06-24",14.5545,14.7992,14.5416,14.6833,82100.0],["2021-06-25",14.7606,14.8636,14.6189,14.6189,75250.0],["2021-06-28",14.6318,14.8379,14.5674,14.7348,72950.0],["2021-06-29",14.6447,14.7606,14.5931,14.6318,50150.0],["2021-06-30",14.6575,14.7606,14.6318,14.722,64100.0],["2021-07-01",14.7348,14.9409,14.7348,14.9023,59150.0],["2021-07-02",14.9023,15.0568,14.7863,15.0311,49500.0],["2021-07-06",15.0826,15.0826,14.8379,15.0053,65550.0],["2021-07-07",14.9796,15.0697,14.7477,14.8121,69100.0],["2021-07-08",14.6704,14.7348,14.3227,14.5159,118900.0],["2021-07-09",14.8765,14.8765,14.6189,14.825,85050.0],["2021-07-12",14.825,15.0955,14.7863,15.0311,88900.0],["2021-07-13",15.0568,15.0697,14.8508,14.928,52850.0],["2021-07-14",14.9538,15.0826,14.7219,14.7477,43400.0],["2021-07-15",14.7219,14.9667,14.6833,14.7477,54500.0],["2021-07-16",14.8765,14.928,14.7348,14.8121,55250.0],["2021-07-19",14.6447,14.6447,14.181,14.3999,124350.0],["2021-07-20",14.4772,14.8636,14.4386,14.7477,60850.0],["2021-07-21",14.8379,14.9796,14.8121,14.8636,60500.0],["2021-07-22",14.8183,14.909,14.6629,14.7665,37800.0],["2021-07-23",14.8701,14.896,14.611,14.7276,58200.0],["2021-07-26",14.6888,14.9219,14.5851,14.7406,76050.0],["2021-07-27",14.7147,14.7794,14.624,14.7017,40250.0],["2021-07-28",14.7406,14.8053,14.611,14.7276,37450.0],["2021-07-29",14.8053,14.896,14.7147,14.7535,47300.0],["2021-07-30",14.7794,14.896,14.6369,14.7794,59400.0],["2021-08-02",14.8701,14.9867,14.7665,14.8442,72800.0],["2021-08-03",14.8571,14.896,14.6629,14.896,54200.0],["2021-08-04",14.7665,14.8831,14.6629,14.8183,49900.0],["2021-08-05",14.8183,14.9996,14.7794,14.9737,53450.0],["2021-08-06",15.1033,15.2846,15.0126,15.2587,77100.0],["2021-08-09",15.2846,15.2846,14.9737,15.1033,73400.0],["2021-08-10",15.1033,15.2198,15.0385,15.1162,41950.0],["2021-08-11",15.2069,15.2198,15.0774,15.0903,55700.0],["2021-08-12",15.1033,15.1551,14.9737,15.1551,33150.0],["2021-08-13",15.1939,15.4012,15.1162,15.2716,94350.0],["2021-08-16",15.2457,15.4659,15.1292,15.3753,55900.0],["2021-08-17",15.2846,15.4271,15.1551,15.3882,83100.0],["2021-08-18",15.3753,15.6084,15.2587,15.2846,156650.0],["2021-08-19",15.2198,15.2457,14.5333,14.5463,138750.0],["2021-08-20",14.6049,15.0218,14.4746,15.0218,88850.0],["2021-08-23",15.0218,15.2303,14.8655,14.9437,82600.0],["2021-08-24",14.9306,15.113,14.9306,15.0479,37400.0],["2021-08-25",15.0479,15.3084,15.0479,15.113,46400.0],["2021-08-26",15.1391,15.2563,14.9046,15.0088,53300.0],["2021-08-27",15.0739,15.3736,15.0348,15.2694,45650.0],["2021-08-30",15.3736,15.3736,15.126,15.1651,76500.0],["2021-08-31",15.2172,15.4257,15.2042,15.2694,62200.0],["2021-09-01",15.1651,15.3866,15.1391,15.1651,74400.0],["2021-09-02",15.1651,15.3345,15.1391,15.1782,47800.0],["2021-09-03",15.2303,15.2694,15.0218,15.1391,55900.0],["2021-09-07",15.0739,15.113,14.8394,14.8655,90300.0],["2021-09-08",14.9306,15.0218,14.8524,14.8655,46550.0],["2021-09-09",14.8785,15.0348,14.7352,14.7873,67650.0],["2021-09-10",14.8003,14.8915,14.6179,14.657,64650.0],["2021-09-13",14.8264,14.8785,14.657,14.8134,52150.0],["2021-09-14",14.8915,14.9567,14.7743,14.8003,61700.0],["2021-09-15",14.8524,15.1651,14.8003,15.113,77500.0],["2021-09-16",15.087,15.1782,14.9176,15.0088,54250.0],["2021-09-17",15.0348,15.087,14.9436,15.0348,76800.0],["2021-09-20",14.8524,14.8524,14.3574,14.631,128300.0],["2021-09-21",14.6506,15.0175,14.6506,14.8472,81600.0],["2021-09-22",14.9651,15.0831,14.8996,14.952,56650.0],["2021-09-23",14.952,15.1224,14.9389,14.9389,47400.0],["2021-09-24",14.9258,15.0175,14.8472,14.8734,54500.0],["2021-09-27",14.9389,15.0831,14.8865,14.9258,47150.0],["2021-09-28",14.952,14.9651,14.6506,14.7424,69750.0],["2021-09-29",14.7424,14.8603,14.703,14.8079,42650.0],["2021-09-30",14.8996,15.0569,14.7161,14.8079,88050.0],["2021-10-01",14.8865,15.0962,14.8472,15.0306,46400.0],["2021-10-04",14.9651,15.0175,14.8341,14.9258,58750.0],["2021-10-05",14.9127,15.0831,14.9127,14.9651,30050.0],["2021-10-06",14.8734,15.0569,14.8603,14.9651,34900.0],["2021-10-07",15.0831,15.1879,14.9389,14.9651,36700.0],["2021-10-08",15.0044,15.0569,14.8996,14.8996,36800.0],["2021-10-11",14.952,15.0437,14.8472,14.9127,66400.0],["2021-10-12",14.9389,15.0306,14.7817,14.8472,69300.0],["2021-10-13",14.8341,14.9389,14.7686,14.8472,54000.0],["2021-10-14",14.8996,14.9651,14.7686,14.9127,57500.0],["2021-10-15",14.9127,15.0569,14.9127,14.9782,49350.0],["2021-10-18",14.9913,15.2403,14.9782,15.2403,74450.0],["2021-10-19",15.2665,15.3583,15.201,15.3583,65950.0],["2021-10-20",15.3845,15.4107,15.2796,15.3583,54050.0],["2021-10-21",15.378,15.4703,15.2331,15.2726,36800.0],["2021-10-22",15.2858,15.3385,15.0749,15.3121,39150.0],["2021-10-25",15.3648,15.3648,15.154,15.2199,51300.0],["2021-10-26",15.2726,15.2726,15.0618,15.1408,40550.0],["2021-10-27",15.154,15.3121,15.0749,15.154,60800.0],["2021-10-28",15.2199,15.3912,15.1145,15.3517,65200.0],["2021-10-29",15.3912,15.6811,15.3912,15.5098,78300.0],["2021-11-01",15.4834,15.6679,15.2067,15.3253,85250.0],["2021-11-02",15.299,15.4044,15.1672,15.299,47850.0],["2021-11-03",15.3253,15.4307,15.2858,15.3253,50650.0],["2021-11-04",15.4175,15.4307,15.2858,15.3648,56700.0],["2021-11-05",15.4571,15.5757,15.3648,15.5098,40400.0],["2021-11-08",15.5493,15.747,15.4834,15.6547,61650.0],["2021-11-09",15.6679,15.6811,15.4307,15.4834,44700.0],["2021-11-10",15.4834,15.6152,15.4439,15.4703,33700.0],["2021-11-11",15.4703,15.602,15.4439,15.5757,28700.0],["2021-11-12",15.5493,15.6152,15.4439,15.4966,38350.0],["2021-11-15",15.4834,15.602,15.4571,15.4966,52350.0],["2021-11-16",15.747,16.2609,15.5493,16.2082,202900.0],["2021-11-17",16.2609,16.5772,16.2609,16.2741,131400.0],["2021-11-18",16.3602,16.3734,15.9628,16.0025,61600.0],["2021-11-19",15.9628,16.029,15.5786,15.7641,65450.0],["2021-11-22",15.8568,15.923,15.5654,15.5919,72150.0],["2021-11-23",15.6448,16.2675,15.5786,16.0952,120950.0],["2021-11-24",16.0952,16.1217,15.9628,16.0555,35750.0],["2021-11-26",15.7641,15.8038,15.4461,15.7641,64350.0],["2021-11-29",15.7773,15.9098,15.5124,15.6184,88900.0],["2021-11-30",15.4329,15.6051,14.85,15.3932,122400.0],["2021-12-01",15.7641,15.7641,15.1547,15.2209,71700.0],["2021-12-02",15.2342,15.5919,15.2077,15.4064,51300.0],["2021-12-03",15.4461,15.4859,15.2607,15.3799,43800.0],["2021-12-06",15.4991,15.5256,15.1017,15.3004,96500.0],["2021-12-07",15.3402,15.4064,15.1679,15.2209,52650.0],["2021-12-08",15.3004,15.3799,15.1944,15.2607,43900.0],["2021-12-09",15.2872,15.3534,15.115,15.2607,42900.0],["2021-12-10",15.3534,15.3799,15.1812,15.2474,27600.0],["2021-12-13",15.1944,15.2342,15.0487,15.115,49300.0],["2021-12-14",15.0752,15.2342,14.8103,14.903,59800.0],["2021-12-15",14.956,15.1415,14.7838,15.009,40400.0],["2021-12-16",15.062,15.2342,14.9163,15.0355,67100.0],["2021-12-17",14.9692,15.0355,14.8103,14.8765,51250.0],["2021-12-20",14.8103,14.8103,13.5915,14.2274,241900.0],["2021-12-21",14.4791,14.8765,14.4526,14.5983,74450.0],["2021-12-22",14.6316,14.9381,14.4717,14.645,52600.0],["2021-12-23",14.7116,14.9248,14.6983,14.8582,54850.0],["2021-12-27",14.9515,15.0048,14.8049,15.0048,47150.0],["2021-12-28",15.0314,15.2046,14.9515,15.0181,59350.0],["2021-12-29",15.1513,15.5644,15.1513,15.3779,87000.0],["2021-12-30",15.3779,15.5111,15.2313,15.2579,33700.0],["2021-12-31",15.3112,15.5111,15.2713,15.4445,53200.0],["2022-01-03",15.3645,15.6577,15.2579,15.3512,91550.0],["2022-01-04",15.5911,15.5911,14.9515,15.1913,137700.0],["2022-01-05",15.2579,15.3645,14.9781,15.0447,42350.0],["2022-01-06",15.0447,15.3246,14.6983,14.9515,61000.0],["2022-01-07",15.0048,15.1513,14.9381,15.0048,25350.0],["2022-01-10",14.9648,15.098,14.8449,14.9914,64550.0],["2022-01-11",15.0048,15.178,14.8982,15.1114,38800.0],["2022-01-12",15.2313,15.3246,15.0581,15.2846,39750.0],["2022-01-13",15.218,15.5245,15.218,15.2313,59650.0],["2022-01-14",15.2579,15.3113,14.9515,15.0314,84450.0],["2022-01-18",14.9248,15.218,14.8448,15.138,75800.0],["2022-01-19",15.218,15.2846,15.0048,15.0714,61350.0],["2022-01-20",15.0245,15.1585,14.7564,14.7966,52600.0],["2022-01-21",14.743,14.81,14.2739,14.3409,138450.0],["2022-01-24",13.9389,14.0461,13.2955,13.8048,253400.0],["2022-01-25",13.6574,14.3275,13.6574,14.1533,90100.0],["2022-01-26",14.2739,14.5018,14.0059,14.1667,71750.0],["2022-01-27",14.1533,14.4079,14.0729,14.1131,47000.0],["2022-01-28",14.1935,14.2069,13.8987,14.1935,50200.0],["2022-01-31",14.2471,14.6894,14.2337,14.6894,78450.0],["2022-02-01",14.6894,14.9977,14.6224,14.8636,107200.0],["2022-02-02",14.8904,15.0245,14.7832,14.8234,63350.0],["2022-02-03",14.9843,15.1987,14.8234,15.1719,63150.0],["2022-02-04",15.1987,15.2255,14.8771,15.0781,48050.0],["2022-02-07",15.2121,15.5338,15.1049,15.3998,86800.0],["2022-02-08",15.4668,15.5338,15.2791,15.3864,44000.0],["2022-02-09",15.4802,15.4936,15.2657,15.3059,58300.0],["2022-02-10",15.2791,15.4668,15.2791,15.3059,50800.0],["2022-02-11",15.3864,15.4132,15.0781,15.1987,55350.0],["2022-02-14",15.1451,15.2523,15.0111,15.0647,64650.0],["2022-02-15",15.1853,15.2523,15.0647,15.1317,37250.0],["2022-02-16",15.2121,15.4802,15.1451,15.2925,73950.0],["2022-02-17",15.2588,15.2993,15.1106,15.178,48050.0],["2022-02-18",15.2184,15.2184,15.0566,15.124,49750.0],["2022-02-22",15.0162,15.0432,14.6118,14.6523,92200.0],["2022-02-23",14.6657,14.7601,14.3018,14.3287,52450.0],["2022-02-24",14.1131,14.4501,13.6548,14.4366,102250.0],["2022-02-25",14.477,14.7601,14.477,14.6388,44650.0],["2022-02-28",14.8005,14.8005,14.4635,14.5849,64800.0],["2022-03-01",14.7466,14.7736,14.2344,14.4096,60800.0],["2022-03-02",14.4231,14.7871,14.4231,14.6253,38900.0],["2022-03-03",14.7601,14.9084,14.6927,14.8005,44400.0],["2022-03-04",14.7197,14.8275,14.5309,14.6523,37550.0],["2022-03-07",14.5983,14.5983,14.2479,14.2748,52550.0],["2022-03-08",14.2479,14.4501,14.0726,14.3018,61700.0],["2022-03-09",14.4366,14.7331,14.4096,14.6388,59700.0],["2022-03-10",14.4501,14.6927,14.4501,14.5849,57300.0],["2022-03-11",14.6792,14.9218,14.6657,14.8005,49450.0],["2022-03-14",14.9623,15.6632,14.9623,15.4206,170200.0],["2022-03-15",15.5284,15.6632,15.3128,15.3397,91950.0],["2022-03-16",15.5284,15.8115,15.4341,15.6497,99050.0],["2022-03-17",15.7845,16.1754,15.6632,16.1754,112450.0],["2022-03-18",16.0541,16.1889,15.7306,15.7441,201950.0],["2022-03-21",16.0137,16.4316,15.825,16.2428,147300.0],["2022-03-22",16.2632,16.3309,16.1005,16.2767,70950.0],["2022-03-23",16.3445,16.3851,15.9786,16.0192,67500.0],["2022-03-24",16.0463,16.1683,15.8837,15.9515,53900.0],["2022-03-25",15.965,16.209,15.965,16.0599,91650.0],["2022-03-28",16.087,16.087,15.8837,15.9379,59400.0],["2022-03-29",15.9786,16.209,15.9379,16.1412,72950.0],["2022-03-30",16.0734,16.1954,15.8295,15.8566,45300.0],["2022-03-31",15.9786,16.2496,15.9379,15.9786,62450.0],["2022-04-01",16.0057,16.1412,15.9379,16.1005,38100.0],["2022-04-04",15.9244,16.1276,15.9244,16.0463,56750.0],["2022-04-05",16.0463,16.2767,16.0192,16.087,51600.0],["2022-04-06",16.0057,16.209,16.0057,16.1547,43350.0],["2022-04-07",16.2225,16.2361,15.965,16.1276,43250.0],["2022-04-08",16.1683,16.2632,16.1276,16.1819,47650.0],["2022-04-11",16.2361,16.2496,15.9786,16.1276,57750.0],["2022-04-12",16.1276,16.3851,16.0734,16.1412,79950.0],["2022-04-13",16.2361,16.4394,16.209,16.4394,62850.0],["2022-04-14",16.4529,16.6291,16.3716,16.5478,60950.0],["2022-04-18",16.5613,16.9272,16.5613,16.7917,108600.0],["2022-04-19",16.7917,17.1305,16.7375,17.117,123200.0],["2022-04-20",17.1847,17.3203,17.1034,17.1576,90600.0],["2022-04-21",17.3321,17.3593,16.9097,16.9642,70650.0],["2022-04-22",17.0187,17.0187,16.4736,16.5554,81100.0],["2022-04-25",16.1875,16.6644,16.0785,16.6099,85150.0],["2022-04-26",16.5418,16.6508,15.9695,16.024,87750.0],["2022-04-27",16.0785,16.5009,16.0649,16.242,85900.0],["2022-04-28",16.3374,16.4055,15.9422,16.2284,54200.0],["2022-04-29",16.2829,16.3374,15.8605,15.8741,62250.0],["2022-05-02",15.9967,16.2011,15.3291,15.5743,114700.0],["2022-05-03",15.6561,16.0921,15.6016,16.0785,72100.0],["2022-05-04",16.5009,17.005,16.2147,16.8824,118800.0],["2022-05-05",16.8824,16.8824,16.0376,16.2284,86700.0],["2022-05-06",16.1739,16.46,16.1057,16.46,53700.0],["2022-05-09",16.1466,16.2011,15.7787,15.8332,76800.0],["2022-05-10",15.9422,16.1739,15.5743,15.8196,67750.0],["2022-05-11",15.8468,16.1466,15.7515,15.7651,95050.0],["2022-05-12",15.6561,15.7242,15.2746,15.3972,93050.0],["2022-05-13",15.5743,15.8468,15.4789,15.7515,60650.0],["2022-05-16",15.8741,16.1194,15.7378,16.024,68200.0],["2022-05-17",16.1194,16.3374,16.0785,16.242,61000.0],["2022-05-18",16.2692,16.2692,15.8468,16.242,103050.0],["2022-05-19",15.8829,16.02,14.9237,14.9648,149700.0],["2022-05-20",15.2114,15.6911,14.8277,15.1292,74550.0],["2022-05-23",15.2389,15.5403,15.1977,15.4992,69750.0],["2022-05-24",15.5266,15.5678,14.91,15.0881,85450.0],["2022-05-25",15.1018,15.5403,15.0196,15.3759,71400.0],["2022-05-26",15.7322,15.787,15.417,15.4992,92500.0],["2022-05-27",15.5677,15.7733,15.5266,15.7733,51750.0],["2022-05-31",15.787,15.8555,15.65,15.7185,70550.0],["2022-06-01",15.8692,16.02,15.5129,15.7185,57700.0],["2022-06-02",15.7185,15.8967,15.65,15.7185,52450.0],["2022-06-03",15.7459,15.7459,15.3348,15.4992,85150.0],["2022-06-06",15.6226,15.6226,15.3622,15.5677,46700.0],["2022-06-07",15.3896,15.4992,15.2526,15.417,91550.0],["2022-06-08",15.417,15.417,15.0881,15.1703,67500.0],["2022-06-09",15.3759,15.3759,14.9922,15.0059,82000.0],["2022-06-10",15.0744,15.0881,14.6633,15.047,126350.0],["2022-06-13",14.7866,14.8003,13.5944,13.7177,312550.0],["2022-06-14",13.8273,13.8273,13.3614,13.5396,275600.0],["2022-06-15",13.7177,14.0329,13.4985,13.8685,154550.0],["2022-06-16",13.7451,13.7451,13.0736,13.1421,217050.0],["2022-06-17",13.2381,13.6355,13.1833,13.3888,527100.0],["2022-06-21",13.7863,13.8139,13.4137,13.4965,127400.0],["2022-06-22",13.3447,13.4827,13.2619,13.2757,76750.0],["2022-06-23",13.2481,13.4689,13.0135,13.1239,117400.0],["2022-06-24",13.1515,13.5241,13.1515,13.4689,69800.0],["2022-06-27",13.5655,13.9519,13.4965,13.9105,91200.0],["2022-06-28",14.0623,14.2279,13.8553,13.8691,61850.0],["2022-06-29",13.8553,14.0623,13.5793,13.7035,57050.0],["2022-06-30",13.6069,14.0899,13.5931,13.9243,86300.0],["2022-07-01",13.9381,14.1313,13.8691,14.1175,88550.0],["2022-07-05",13.9795,14.0347,13.6069,13.9933,119200.0],["2022-07-06",14.1175,14.1175,13.8277,13.9795,43800.0],["2022-07-07",14.0209,14.3797,14.0209,14.3659,56300.0],["2022-07-08",14.4211,14.4487,14.1865,14.3245,37750.0],["2022-07-11",14.3107,14.7385,14.2417,14.6695,108400.0],["2022-07-12",14.5039,14.7661,14.3521,14.4625,78800.0],["2022-07-13",14.4211,14.5591,14.2141,14.3797,116200.0],["2022-07-14",14.1727,14.2831,14.0347,14.2417,40300.0],["2022-07-15",14.4625,14.6557,14.2555,14.6281,42800.0],["2022-07-18",14.8627,14.8903,14.6143,14.6557,65150.0],["2022-07-19",14.7247,15.0697,14.6971,15.0145,68850.0],["2022-07-20",15.0421,15.2905,14.9593,15.0835,87950.0],["2022-07-21",15.0668,15.164,14.8446,15.0807,48900.0],["2022-07-22",15.1501,15.2334,15.0113,15.0946,39250.0],["2022-07-25",15.1779,15.1779,14.7196,15.0668,82650.0],["2022-07-26",14.9696,15.2612,14.9557,15.2057,61900.0],["2022-07-27",15.3306,15.414,15.2334,15.2612,56850.0],["2022-07-28",15.414,15.414,14.7891,14.803,106900.0],["2022-07-29",14.8863,15.2751,14.8446,15.0112,84750.0],["2022-08-01",15.414,15.5389,14.8863,14.9002,91150.0],["2022-08-02",14.8168,14.9279,14.6085,14.6641,57900.0],["2022-08-03",14.7474,14.8446,14.678,14.7196,58200.0],["2022-08-04",14.7613,14.9002,14.5391,14.5947,78850.0],["2022-08-05",14.6363,14.8307,14.5808,14.7474,43650.0],["2022-08-08",14.7474,14.8307,14.678,14.6919,59400.0],["2022-08-09",14.7335,14.7335,14.5808,14.6224,39250.0],["2022-08-10",14.7058,14.8585,14.7058,14.7752,88450.0],["2022-08-11",14.9696,14.9696,14.7057,14.7474,59300.0],["2022-08-12",14.9002,14.9696,14.803,14.8446,50150.0],["2022-08-15",14.9002,14.9974,14.8446,14.9279,93600.0],["2022-08-16",14.9557,14.9835,14.8307,14.914,54200.0],["2022-08-17",14.8307,14.8863,14.7196,14.8307,54050.0],["2022-08-18",14.7891,14.9279,14.6919,14.803,68050.0],["2022-08-19",14.7474,14.7891,14.6502,14.6919,80300.0],["2022-08-22",14.6891,14.7729,14.4375,14.5074,81400.0],["2022-08-23",14.4095,14.5214,14.2838,14.3257,92850.0],["2022-08-24",14.2558,14.4794,14.2418,14.4515,60000.0],["2022-08-25",14.4515,14.5074,14.3956,14.4655,45150.0],["2022-08-26",14.4794,14.4934,14.2418,14.2558,48450.0],["2022-08-29",14.116,14.2698,14.116,14.144,55450.0],["2022-08-30",14.1999,14.2278,13.8924,13.9483,64750.0],["2022-08-31",14.13,14.1859,13.9763,14.0741,53000.0],["2022-09-01",13.9903,14.2139,13.7806,13.9483,100000.0],["2022-09-02",14.0462,14.1719,13.8645,13.8784,45850.0],["2022-09-06",13.9483,13.9623,13.5989,13.6548,95200.0],["2022-09-07",13.6548,13.9483,13.6408,13.9064,48950.0],["2022-09-08",13.9344,13.9763,13.8505,13.9763,41300.0],["2022-09-09",14.0881,14.1719,13.9903,14.0462,50750.0],["2022-09-12",14.116,14.144,14.0042,14.0741,76350.0],["2022-09-13",13.9763,14.0462,13.7666,13.7946,61200.0],["2022-09-14",13.8784,14.0182,13.7107,13.8225,56400.0],["2022-09-15",13.8225,13.8924,13.6688,13.7107,50500.0],["2022-09-16",13.6269,13.6828,13.5151,13.571,88700.0],["2022-09-19",13.557,13.7666,13.5151,13.6828,56250.0],["2022-09-20",13.6548,13.6548,13.3753,13.4312,66150.0],["2022-09-21",13.3721,13.5551,13.3017,13.3158,83800.0],["2022-09-22",13.3721,13.4143,12.9639,13.0483,95050.0],["2022-09-23",12.8513,12.9217,12.3446,12.4431,139900.0],["2022-09-26",12.3586,12.429,11.5563,11.8097,141900.0],["2022-09-27",11.866,12.3586,11.8237,11.88,97600.0],["2022-09-28",11.9645,12.3868,11.8097,12.3164,80650.0],["2022-09-29",12.3023,12.3023,11.683,11.8097,103300.0],["2022-09-30",11.8378,12.2882,11.7674,11.9504,111650.0],["2022-10-03",12.0349,12.1475,11.683,11.9926,99200.0],["2022-10-04",12.2742,12.7668,12.2742,12.7668,92750.0],["2022-10-05",12.6683,12.7105,12.3445,12.5135,46950.0],["2022-10-06",12.5135,12.5698,12.2319,12.2742,37800.0],["2022-10-07",12.1756,12.246,11.9786,12.0067,60600.0],["2022-10-10",12.0067,12.1053,11.7252,11.8378,62950.0],["2022-10-11",11.7534,11.8519,11.5844,11.7252,62100.0],["2022-10-12",11.8237,12.1334,11.7111,12.0349,84650.0],["2022-10-13",11.7956,12.4008,11.6267,12.3586,68900.0],["2022-10-14",12.4712,12.5557,12.3586,12.429,49100.0],["2022-10-17",12.5838,12.8513,12.5698,12.809,64350.0],["2022-10-18",13.0202,13.175,12.9076,12.978,59600.0],["2022-10-19",12.8372,13.0765,12.8231,12.9639,78700.0],["2022-10-20",12.9497,13.1057,12.8221,12.8646,51850.0],["2022-10-21",12.7937,13.0206,12.6802,12.9639,48100.0],["2022-10-24",13.1057,13.2334,13.0064,13.1341,69550.0],["2022-10-25",13.0915,13.588,13.0915,13.517,63450.0],["2022-10-26",13.5596,13.6447,13.4178,13.4461,49550.0],["2022-10-27",13.5454,13.6731,13.2192,13.2759,70700.0],["2022-10-28",13.3752,13.6021,13.3043,13.5454,86100.0],["2022-10-31",13.588,13.6447,13.3894,13.4036,89950.0],["2022-11-01",13.5596,13.5596,13.3468,13.4603,44050.0],["2022-11-02",13.4178,13.5738,13.2759,13.3327,74950.0],["2022-11-03",13.2192,13.4461,13.1766,13.3468,68850.0],["2022-11-04",13.361,13.6163,13.3185,13.5312,96100.0],["2022-11-07",13.5596,14.1128,13.5596,14.0277,97050.0],["2022-11-08",14.0277,14.2546,13.8575,13.9284,73550.0],["2022-11-09",13.9284,14.056,13.7014,13.8433,69050.0],["2022-11-10",14.0986,14.439,13.9851,14.056,81850.0],["2022-11-11",14.1411,14.3397,14.0702,14.2404,57750.0],["2022-11-14",14.3113,14.4248,14.0418,14.2404,104450.0],["2022-11-15",14.595,15.0489,14.283,14.9212,135000.0],["2022-11-16",14.8929,15.134,14.7652,14.8787,78600.0],["2022-11-17",14.7073,15.05,14.5788,15.05,46950.0],["2022-11-18",15.1214,15.1357,14.7216,14.793,63950.0],["2022-11-21",14.7787,14.8073,14.6645,14.7073,57150.0],["2022-11-22",14.7787,14.9072,14.7073,14.8216,54600.0],["2022-11-23",14.6931,14.9358,14.6645,14.7645,79250.0],["2022-11-25",14.793,15.05,14.7645,14.9215,62750.0],["2022-11-28",14.9786,14.9786,14.5503,14.5931,68200.0],["2022-11-29",14.5931,14.7073,14.3646,14.5645,76000.0],["2022-11-30",14.6931,14.7359,14.3789,14.5931,82700.0],["2022-12-01",14.6931,14.7502,14.436,14.4503,69900.0],["2022-12-02",14.4789,14.5931,14.2361,14.5931,153300.0],["2022-12-05",14.536,14.5931,14.2218,14.2361,62650.0],["2022-12-06",14.279,14.3789,13.9791,14.0505,69100.0],["2022-12-07",14.0933,14.2218,13.9791,14.0933,40500.0],["2022-12-08",14.0933,14.279,13.9791,14.0933,53150.0],["2022-12-09",14.0505,14.2647,13.9791,14.179,39800.0],["2022-12-12",14.1219,14.1362,14.0219,14.1076,43300.0],["2022-12-13",14.2076,14.2932,14.0077,14.0505,66250.0],["2022-12-14",14.0933,14.179,13.9505,14.0219,37900.0],["2022-12-15",14.0077,14.0219,13.8792,13.9934,44950.0],["2022-12-16",13.8363,13.9648,13.6364,13.7221,91050.0],["2022-12-19",13.8659,13.9666,13.5351,13.6358,65100.0],["2022-12-20",13.5926,13.607,13.2906,13.3625,109800.0],["2022-12-21",13.5063,13.8515,13.5063,13.6214,45850.0],["2022-12-22",13.6502,13.6502,13.2762,13.5351,78350.0],["2022-12-23",13.5926,13.794,13.5207,13.7796,59150.0],["2022-12-27",14.0098,14.0241,13.607,13.7221,74050.0],["2022-12-28",13.7077,13.8803,13.5639,13.607,47400.0],["2022-12-29",13.6214,13.8515,13.607,13.8515,50500.0],["2022-12-30",13.8515,14.0673,13.6358,13.8372,66400.0],["2023-01-03",13.9522,14.0961,13.8372,14.0242,74400.0],["2023-01-04",14.0529,14.1824,13.9954,14.1248,48750.0],["2023-01-05",14.1824,14.1824,13.7652,13.8515,73500.0],["2023-01-06",13.981,14.0241,13.9091,13.9954,26900.0],["2023-01-09",14.0241,14.2687,14.0241,14.1536,72100.0],["2023-01-10",14.2255,14.2974,14.1392,14.2399,35650.0],["2023-01-11",14.3981,14.4988,14.3694,14.4125,105800.0],["2023-01-12",14.5276,14.6426,14.3837,14.6426,85200.0],["2023-01-13",14.5851,14.6714,14.47,14.5995,96300.0],["2023-01-17",14.6427,14.844,14.5995,14.6283,129250.0],["2023-01-18",14.5995,14.7577,14.4988,14.5851,128800.0],["2023-01-19",14.4909,14.6213,14.3895,14.5199,66750.0],["2023-01-20",14.5779,14.6358,14.5054,14.6213,56900.0],["2023-01-23",14.6068,14.7952,14.5634,14.7228,111000.0],["2023-01-24",14.6938,14.7807,14.5779,14.6068,49300.0],["2023-01-25",14.5779,14.6358,14.4619,14.6213,55600.0],["2023-01-26",14.6503,14.6648,14.5054,14.5924,86800.0],["2023-01-27",14.6358,14.7083,14.5344,14.5779,60500.0],["2023-01-30",14.5634,14.7807,14.5489,14.6503,54550.0],["2023-01-31",14.7807,14.9691,14.7228,14.9691,93150.0],["2023-02-01",14.9836,15.114,14.8532,14.9691,93200.0],["2023-02-02",15.085,15.2155,14.9401,15.0561,85900.0],["2023-02-03",15.0561,15.201,14.9401,15.143,68050.0],["2023-02-06",15.1575,15.2155,14.8532,15.0126,78250.0],["2023-02-07",15.172,15.7516,15.0706,15.7226,153100.0],["2023-02-08",15.5922,15.6937,15.4183,15.5198,70050.0],["2023-02-09",15.5053,15.6502,15.2589,15.3314,71400.0],["2023-02-10",15.3749,15.4038,15.2155,15.4038,45150.0],["2023-02-13",15.4473,15.4763,15.3314,15.4473,62150.0],["2023-02-14",15.4038,15.5053,15.3459,15.4763,55050.0],["2023-02-15",15.4908,15.4908,15.3459,15.4183,102350.0],["2023-02-16",15.2359,15.4986,15.2213,15.3235,61550.0],["2023-02-17",15.3381,15.4694,15.2505,15.2797,84550.0],["2023-02-21",15.1629,15.2505,14.8857,14.9878,77300.0],["2023-02-22",14.9878,15.017,14.7981,14.8711,75150.0],["2023-02-23",14.9878,15.09,14.8127,14.9586,47950.0],["2023-02-24",14.944,14.9586,14.8273,14.8419,45400.0],["2023-02-27",14.7543,15.017,14.7397,14.8127,79600.0],["2023-02-28",14.9294,14.9294,14.7397,14.7689,64100.0],["2023-03-01",14.7835,14.8565,14.5792,14.6668,65350.0],["2023-03-02",14.623,14.7251,14.5646,14.6813,50200.0],["2023-03-03",14.6813,14.8273,14.6813,14.7543,59700.0],["2023-03-06",14.7397,14.8711,14.6522,14.6959,76150.0],["2023-03-07",14.623,14.7397,14.5646,14.623,44100.0],["2023-03-08",14.5646,14.6668,14.5646,14.623,50600.0],["2023-03-09",14.6522,14.6814,14.1706,14.1998,101600.0],["2023-03-10",14.156,14.1852,13.4993,13.5868,157950.0],["2023-03-13",13.3095,13.6452,12.9593,13.4117,150350.0],["2023-03-14",13.7182,14.0246,13.6014,13.7036,90800.0],["2023-03-15",13.3825,13.5722,13.2074,13.4701,104700.0],["2023-03-16",13.4627,13.9041,13.3303,13.8305,119300.0],["2023-03-17",13.7423,13.757,13.4333,13.448,73850.0],["2023-03-20",13.5657,13.8011,13.3009,13.3891,73000.0],["2023-03-21",13.5216,13.8747,13.4921,13.6687,61900.0],["2023-03-22",13.6393,13.7423,13.345,13.345,48200.0],["2023-03-23",13.3597,13.5216,13.1096,13.242,68000.0],["2023-03-24",13.1832,13.448,13.0507,13.4333,62950.0],["2023-03-27",13.551,13.654,13.3744,13.5363,52900.0],["2023-03-28",13.5657,13.6393,13.4921,13.5951,31250.0],["2023-03-29",13.6834,13.7864,13.6393,13.757,47400.0],["2023-03-30",13.7717,13.7864,13.6098,13.6687,48700.0],["2023-03-31",13.8011,13.9924,13.7423,13.8305,70300.0],["2023-04-03",13.8747,13.9482,13.6834,13.7275,113450.0],["2023-04-04",13.8158,13.8747,13.654,13.8011,64800.0],["2023-04-05",13.7864,13.8011,13.6098,13.6834,43750.0],["2023-04-06",13.6393,13.7128,13.5804,13.5951,41000.0],["2023-04-10",13.6098,13.6981,13.4039,13.551,54950.0],["2023-04-11",13.5804,13.6834,13.5216,13.5363,49100.0],["2023-04-12",13.6834,13.7128,13.551,13.5657,67050.0],["2023-04-13",13.654,13.8747,13.6393,13.8747,68150.0],["2023-04-14",13.8747,14.0807,13.7128,13.8158,137400.0],["2023-04-17",13.8453,14.0807,13.7717,14.066,84000.0],["2023-04-18",14.0954,14.0954,13.8747,13.9924,59050.0],["2023-04-19",14.0071,14.1101,13.9777,14.0218,92450.0],["2023-04-20",13.9625,14.096,13.9179,14.0515,71550.0],["2023-04-21",14.1257,14.1257,13.9773,14.0367,71500.0],["2023-04-24",13.9773,14.1257,13.9476,14.0812,73650.0],["2023-04-25",14.0663,14.1554,13.9031,13.9625,42500.0],["2023-04-26",13.9921,14.2147,13.9773,14.1108,61200.0],["2023-04-27",14.185,14.2889,14.1108,14.2444,80250.0],["2023-04-28",14.2741,14.5263,14.2295,14.3186,66350.0],["2023-05-01",14.4373,14.4521,14.096,14.1108,76350.0],["2023-05-02",14.1405,14.1702,13.7399,13.9773,106700.0],["2023-05-03",13.9179,14.1257,13.8141,13.9031,50450.0],["2023-05-04",13.9031,14.0663,13.7399,13.9031,67450.0],["2023-05-05",14.0812,14.1405,13.918,13.9773,62900.0],["2023-05-08",13.9921,14.0367,13.7547,13.9328,83650.0],["2023-05-09",13.8883,14.007,13.8289,13.9031,56150.0],["2023-05-10",14.0663,14.0663,13.8586,13.9921,57800.0],["2023-05-11",13.9773,13.9773,13.8141,13.8883,33100.0],["2023-05-12",13.8883,13.9773,13.7992,13.8734,32200.0],["2023-05-15",14.1108,14.1108,13.9476,14.0218,52800.0],["2023-05-16",14.007,14.0218,13.8734,13.8734,34000.0],["2023-05-17",13.8883,14.1257,13.8141,14.0812,88950.0],["2023-05-18",13.9921,14.0663,13.9773,13.9773,46650.0],["2023-05-19",13.9921,14.1702,13.9921,14.0367,127250.0],["2023-05-22",14.0367,14.1264,13.887,14.0815,75850.0],["2023-05-23",14.0666,14.1414,13.9918,14.0516,57650.0],["2023-05-24",13.9918,14.0367,13.7673,13.9169,65650.0],["2023-05-25",13.9169,14.0067,13.7523,13.9469,62550.0],["2023-05-26",13.9768,14.1863,13.9469,14.1713,62900.0],["2023-05-30",14.1414,14.1713,13.9918,14.1264,80400.0],["2023-05-31",14.1264,14.1264,14.0067,14.0815,71050.0],["2023-06-01",14.0516,14.1564,13.9618,14.0965,106200.0],["2023-06-02",14.1863,14.2013,14.0367,14.0965,126300.0],["2023-06-05",14.1414,14.2013,14.0815,14.1264,78700.0],["2023-06-06",14.1264,14.306,14.1115,14.2911,117250.0],["2023-06-07",14.3359,14.8447,14.2611,14.6801,143450.0],["2023-06-08",14.725,14.7998,14.6053,14.6652,88750.0],["2023-06-09",14.6652,14.6652,14.5155,14.5305,63350.0],["2023-06-12",14.5305,14.6951,14.5305,14.6652,69800.0],["2023-06-13",14.6801,14.7849,14.6203,14.7549,82700.0],["2023-06-14",14.7998,14.8148,14.4257,14.5155,130700.0],["2023-06-15",14.5903,14.74,14.5754,14.6203,116800.0],["2023-06-16",14.6801,14.755,14.5754,14.6352,141950.0],["2023-06-20",14.6503,14.6805,14.5296,14.5296,105900.0],["2023-06-21",14.5296,14.59,14.3637,14.3637,66000.0],["2023-06-22",14.4089,14.4542,14.3335,14.3486,70900.0],["2023-06-23",14.3335,14.3636,14.1977,14.2279,56150.0],["2023-06-26",14.258,14.3184,14.2128,14.2731,69000.0],["2023-06-27",14.2882,14.3335,14.2429,14.2882,59950.0],["2023-06-28",14.3033,14.3335,14.1826,14.2882,52350.0],["2023-06-29",14.2731,14.6051,14.2731,14.5598,59100.0],["2023-06-30",14.6201,14.8163,14.6201,14.7258,63550.0],["2023-07-03",14.7408,14.9973,14.6956,14.9521,59100.0],["2023-07-05",14.9973,15.2387,14.9068,15.0879,153750.0],["2023-07-06",15.0879,15.284,14.937,15.2387,92350.0],["2023-07-07",15.1784,15.3896,15.1633,15.2991,83450.0],["2023-07-10",15.2387,15.3896,15.103,15.2538,82850.0],["2023-07-11",15.2991,15.3293,15.1784,15.3293,55250.0],["2023-07-12",15.4047,15.7367,15.3896,15.631,85550.0],["2023-07-13",15.6914,15.8423,15.631,15.7668,94650.0],["2023-07-14",15.8423,15.8573,15.631,15.8423,68050.0],["2023-07-17",15.963,16.2949,15.8573,16.144,138350.0],["2023-07-18",16.1138,16.3703,16.0233,16.31,89200.0],["2023-07-19",16.3402,16.5967,16.31,16.476,102100.0],["2023-07-20",16.4349,16.4653,15.7051,15.7964,147900.0],["2023-07-21",15.8572,16.1612,15.8116,16.0244,65600.0],["2023-07-24",16.0548,16.3741,16.0548,16.2525,64900.0],["2023-07-25",16.2221,16.4045,16.1916,16.3133,58500.0],["2023-07-26",16.3133,16.5565,16.2525,16.5109,61300.0],["2023-07-27",16.7238,17.1495,16.6325,16.739,178650.0],["2023-07-28",16.739,16.8758,16.4957,16.6782,122750.0],["2023-07-31",16.7846,17.0126,16.739,16.8606,99400.0],["2023-08-01",16.739,17.0734,16.739,17.0126,73600.0],["2023-08-02",16.9062,16.9214,16.6782,16.7998,80550.0],["2023-08-03",16.739,16.891,16.7238,16.7694,55550.0],["2023-08-04",16.8454,16.9214,16.6934,16.7542,70550.0],["2023-08-07",16.7998,16.8454,16.4349,16.4805,115150.0],["2023-08-08",16.5261,16.7238,16.3437,16.6173,65350.0],["2023-08-09",16.5261,16.7846,16.5261,16.6173,70300.0],["2023-08-10",16.6173,16.7542,16.5413,16.5413,72200.0],["2023-08-11",16.5717,16.6325,15.9636,16.3893,149350.0],["2023-08-14",16.3437,16.3893,16.146,16.2221,65800.0],["2023-08-15",16.2677,16.2981,16.0092,16.07,61400.0],["2023-08-16",16.1004,16.1156,15.7355,15.766,112400.0],["2023-08-17",15.7964,15.842,15.4923,15.5531,94600.0],["2023-08-18",15.5531,15.5835,15.4011,15.5227,175800.0],["2023-08-21",15.5227,15.5835,15.3859,15.4315,202500.0],["2023-08-22",15.4054,15.4361,15.2215,15.3594,163300.0],["2023-08-23",15.3441,15.574,15.3441,15.4207,153800.0],["2023-08-24",15.4514,15.5434,15.2981,15.3441,151550.0],["2023-08-25",15.4054,15.528,15.3288,15.3901,177000.0],["2023-08-28",15.4667,15.574,15.1755,15.2981,721350.0],["2023-08-29",15.3288,15.4207,15.2521,15.3288,409950.0],["2023-08-30",15.3288,15.5587,15.1755,15.4821,1119850.0],["2023-08-31",15.6047,15.666,15.4974,15.574,472550.0],["2023-09-01",15.7427,15.8959,15.6047,15.6967,459350.0],["2023-09-05",15.712,15.7886,15.4667,15.4821,266300.0],["2023-09-06",15.5128,15.5896,14.883,14.9291,557800.0],["2023-09-07",14.9138,15.2824,14.9138,15.1595,185700.0],["2023-09-08",15.221,15.3438,15.1902,15.2824,107600.0],["2023-09-11",15.2978,15.5281,15.2978,15.4206,136800.0],["2023-09-12",15.436,15.5742,15.3592,15.3899,85400.0],["2023-09-13",15.436,15.4974,15.3745,15.4053,103250.0],["2023-09-14",15.5281,15.5896,15.4053,15.5435,159600.0],["2023-09-15",15.5742,15.7585,15.5281,15.6664,145250.0],["2023-09-18",15.6664,15.7739,15.6203,15.7124,158950.0],["2023-09-19",15.7739,15.866,15.651,15.6664,203200.0],["2023-09-20",15.671,15.8104,15.6091,15.64,127800.0],["2023-09-21",15.5626,15.5781,15.3923,15.5007,135400.0],["2023-09-22",15.5316,15.6555,15.5316,15.64,124400.0],["2023-09-25",15.6555,15.7175,15.2529,15.6246,1327500.0],["2023-09-26",15.5936,15.671,14.7729,14.8813,927900.0],["2023-09-27",15.0052,15.2839,14.9742,15.0671,333450.0],["2023-09-28",15.0826,15.1445,14.9587,14.9742,304200.0],["2023-09-29",15.0826,15.191,14.9277,14.9277,244550.0],["2023-10-02",14.9587,15.0051,14.6025,14.6954,291850.0],["2023-10-03",14.68,14.7574,14.3238,14.3857,263850.0],["2023-10-04",14.4012,14.5251,14.2464,14.4787,218750.0],["2023-10-05",14.4787,14.5406,14.2928,14.3857,125750.0],["2023-10-06",14.3238,14.6025,14.2774,14.5561,106650.0],["2023-10-09",14.4477,14.7419,14.4477,14.7419,94100.0],["2023-10-10",14.7884,14.9897,14.7574,14.7884,102450.0],["2023-10-11",14.7884,14.9122,14.68,14.7884,87550.0],["2023-10-12",14.7884,14.9587,14.5871,14.7264,101350.0],["2023-10-13",14.7884,15.0052,14.7419,14.8813,135800.0],["2023-10-16",14.8658,15.1445,14.8658,15.0826,146400.0],["2023-10-17",15.1445,15.2839,15.0981,15.2684,160400.0],["2023-10-18",15.2529,15.3149,14.9897,15.0361,149600.0],["2023-10-19",15.0408,15.0408,14.7909,14.8221,102300.0],["2023-10-20",14.7753,14.8065,14.6035,14.6972,101100.0],["2023-10-23",14.6347,14.7128,14.5254,14.5566,137200.0],["2023-10-24",14.5722,14.7909,14.5722,14.7284,70100.0],["2023-10-25",14.6816,14.8065,14.6503,14.6816,99800.0],["2023-10-26",14.7597,14.8534,14.6816,14.7753,79450.0],["2023-10-27",14.8378,14.9627,14.4942,14.5254,108350.0],["2023-10-30",14.6816,14.7597,14.541,14.7441,107150.0],["2023-10-31",14.8378,14.9783,14.7909,14.869,144050.0],["2023-11-01",14.9159,15.2751,14.8846,15.2126,119550.0],["2023-11-02",15.3063,15.5406,15.3063,15.4937,134850.0],["2023-11-03",15.6031,15.728,15.5875,15.6031,112250.0],["2023-11-06",15.6812,15.7436,15.5406,15.6499,99000.0],["2023-11-07",15.6499,15.6812,15.5094,15.5719,79450.0],["2023-11-08",15.5406,15.6187,15.4313,15.4625,101750.0],["2023-11-09",15.5094,15.6343,15.4625,15.4781,62500.0],["2023-11-10",15.4625,15.6812,15.4625,15.5562,131700.0],["2023-11-13",15.5562,15.6187,15.4313,15.5875,111050.0],["2023-11-14",15.6187,15.8374,15.6031,15.8374,127950.0],["2023-11-15",15.8217,15.9155,15.7593,15.8998,117050.0],["2023-11-16",15.9467,15.9935,15.728,15.728,157150.0],["2023-11-17",15.8115,15.8115,15.6855,15.7013,107500.0],["2023-11-20",15.7328,15.8115,15.6068,15.7957,124150.0],["2023-11-21",15.78,16.0477,15.7643,15.9532,159650.0],["2023-11-22",16.032,16.0635,15.9532,16.0005,97800.0],["2023-11-24",16.0635,16.1737,16.0005,16.1265,80400.0],["2023-11-27",16.1895,16.1895,16.0477,16.095,74800.0],["2023-11-28",16.0477,16.1422,15.9847,16.0635,82250.0],["2023-11-29",16.0792,16.1422,15.969,15.969,91700.0],["2023-11-30",16.0635,16.095,15.9375,16.0162,80600.0],["2023-12-01",16.032,16.1895,15.9847,16.1895,119550.0],["2023-12-04",16.1737,16.2682,16.158,16.1737,119200.0],["2023-12-05",16.221,16.221,16.0162,16.0477,95650.0],["2023-12-06",16.1265,16.221,16.1107,16.2052,113450.0],["2023-12-07",16.158,16.3627,16.1422,16.3312,146650.0],["2023-12-08",16.2367,16.4414,16.2367,16.3942,114650.0],["2023-12-11",16.3784,16.4099,16.2525,16.2682,140450.0],["2023-12-12",16.2525,16.3942,16.2367,16.3784,92700.0],["2023-12-13",16.3784,16.5674,16.2525,16.5674,109250.0],["2023-12-14",16.5674,16.8037,16.5674,16.6934,214500.0],["2023-12-15",16.8093,16.8252,16.4918,16.5236,243700.0],["2023-12-18",16.5077,16.5871,16.4283,16.5394,121850.0],["2023-12-19",16.5871,16.6347,16.5236,16.5712,86250.0],["2023-12-20",16.5871,16.7934,16.5394,16.5394,110700.0],["2023-12-21",16.6664,16.6664,16.5077,16.6188,153300.0],["2023-12-22",16.6029,16.841,16.6029,16.7299,112350.0],["2023-12-26",16.6664,16.9521,16.6664,16.8569,93750.0],["2023-12-27",16.8252,17.0791,16.8093,17.0474,125000.0],["2023-12-28",17.0633,17.1267,17.0315,17.1267,135850.0],["2023-12-29",17.1426,17.1744,16.9363,16.9839,135550.0],["2024-01-02",17.0633,17.2696,16.9363,17.1109,183450.0],["2024-01-03",17.0315,17.1267,16.9204,17.0474,97100.0],["2024-01-04",17.0315,17.4442,17.0315,17.4125,136450.0],["2024-01-05",17.4125,17.4918,17.2855,17.349,107950.0],["2024-01-08",17.4125,17.7299,17.3648,17.714,138100.0],["2024-01-09",17.6823,17.6982,17.4601,17.5553,151250.0],["2024-01-10",17.5394,17.6505,17.3648,17.6029,119300.0],["2024-01-11",17.6505,17.6664,17.3172,17.6664,124800.0],["2024-01-12",17.714,17.841,17.6347,17.7775,115050.0],["2024-01-16",17.7775,17.841,17.6347,17.7299,102450.0],["2024-01-17",17.6347,17.6823,17.4283,17.5712,122200.0],["2024-01-18",17.6505,17.6982,17.4442,17.6664,106700.0],["2024-01-19",17.7775,17.7775,17.5553,17.6029,151650.0],["2024-01-22",17.6717,17.7517,17.5757,17.6237,155200.0],["2024-01-23",17.5597,17.6397,17.5278,17.5757,101250.0],["2024-01-24",17.5757,17.6237,17.2399,17.2719,155600.0],["2024-01-25",17.2239,17.2559,16.984,17.2079,160800.0],["2024-01-26",17.1919,17.3359,17.1919,17.2719,78900.0],["2024-01-29",17.2719,17.4638,17.2399,17.3199,121600.0],["2024-01-30",17.2559,17.3518,17.2399,17.3199,71000.0],["2024-01-31",17.3678,17.4158,16.936,16.952,143850.0],["2024-02-01",16.984,17.032,16.5362,16.8561,219050.0],["2024-02-02",16.8081,16.8881,16.6802,16.7281,148300.0],["2024-02-05",16.7441,16.7761,16.3123,16.4723,164850.0],["2024-02-06",16.3123,16.4403,15.6406,15.7046,437350.0],["2024-02-07",15.8326,15.9445,15.5127,15.6566,230800.0],["2024-02-08",15.7046,15.8486,15.6566,15.8486,167400.0],["2024-02-09",15.9445,16.0085,15.8486,15.9925,130350.0],["2024-02-12",15.9765,16.2164,15.9445,16.2004,122900.0],["2024-02-13",16.0724,16.1364,15.8485,15.9605,195050.0],["2024-02-14",15.9765,16.1204,15.9445,16.1204,111700.0],["2024-02-15",16.1364,16.4403,16.1364,16.4403,123850.0],["2024-02-16",16.4723,16.5202,16.3123,16.3923,138050.0],["2024-02-20",16.4455,16.4455,16.2037,16.3649,214550.0],["2024-02-21",16.381,16.4455,16.252,16.3971,98550.0],["2024-02-22",16.4294,16.4778,16.2359,16.3165,150600.0],["2024-02-23",16.2843,16.4133,16.252,16.3165,108950.0],["2024-02-26",16.3326,16.4616,16.2682,16.3649,100050.0],["2024-02-27",16.4455,16.5261,16.2843,16.5261,97150.0],["2024-02-28",16.4455,16.51,16.3326,16.3649,92800.0],["2024-02-29",16.4777,16.4939,16.3004,16.3971,129900.0],["2024-03-01",16.4133,16.4455,16.2359,16.3649,139450.0],["2024-03-04",16.3649,16.5584,16.2682,16.3488,104000.0],["2024-03-05",16.3649,16.4455,16.2843,16.3004,97150.0],["2024-03-06",16.3649,16.4939,16.3326,16.381,86150.0],["2024-03-07",16.4777,16.51,16.381,16.4939,85900.0],["2024-03-08",16.4939,16.639,16.4939,16.6067,101100.0],["2024-03-11",16.6067,16.8163,16.5745,16.7841,108800.0],["2024-03-12",16.8486,16.9453,16.8002,16.9131,111000.0],["2024-03-13",16.9776,17.0904,16.8808,16.8969,131000.0],["2024-03-14",16.9131,16.9131,16.51,16.51,127500.0],["2024-03-15",16.6712,16.768,16.5906,16.768,171350.0],["2024-03-18",16.768,16.8647,16.6873,16.8002,120050.0],["2024-03-19",16.8163,16.9614,16.6874,16.8647,156450.0],["2024-03-20",16.9021,16.9508,16.7396,16.9183,117400.0],["2024-03-21",16.9021,17.0483,16.9021,16.9671,78650.0],["2024-03-22",16.9183,16.9671,16.8208,16.8208,96600.0],["2024-03-25",16.8371,17.0646,16.8371,16.9508,77050.0],["2024-03-26",16.9671,17.0321,16.9346,16.9508,66150.0],["2024-03-27",17.0321,17.2109,16.9833,17.2109,112650.0],["2024-03-28",17.2109,17.4547,17.2109,17.4384,122950.0],["2024-04-01",17.4222,17.4222,17.1621,17.1784,120800.0],["2024-04-02",16.9183,17.0483,16.317,16.382,563200.0],["2024-04-03",16.317,16.3495,16.1057,16.122,453050.0],["2024-04-04",16.187,16.2683,15.862,15.927,327200.0],["2024-04-05",15.8457,16.187,15.6019,16.1382,317700.0],["2024-04-08",16.1057,16.4145,16.1057,16.3495,301800.0],["2024-04-09",16.2764,16.6096,16.2601,16.6096,126200.0],["2024-04-10",16.4877,16.7396,16.4226,16.7396,182300.0],["2024-04-11",16.8289,16.8289,16.5527,16.7883,125900.0],["2024-04-12",16.8452,16.9752,16.4552,16.5039,125100.0],["2024-04-15",16.512,16.7396,16.5039,16.577,157000.0],["2024-04-16",16.6095,16.6989,16.4958,16.6258,104600.0],["2024-04-17",16.6989,16.8452,16.6258,16.7558,220300.0],["2024-04-18",16.7927,16.9565,16.6534,16.9319,131600.0],["2024-04-19",16.8828,17.2432,16.8828,17.2432,134400.0],["2024-04-22",17.3087,17.407,17.1367,17.3743,132100.0],["2024-04-23",17.4234,17.5299,17.3743,17.4398,110200.0],["2024-04-24",17.3907,17.4726,17.3497,17.3988,98600.0],["2024-04-25",17.3988,17.4398,17.2432,17.3825,81400.0],["2024-04-26",17.3989,17.661,17.3415,17.5709,114400.0],["2024-04-29",17.5463,17.7757,17.5463,17.7183,104400.0],["2024-04-30",17.7183,17.7183,17.5463,17.5463,114700.0],["2024-05-01",17.6118,17.9395,17.6118,17.833,102300.0],["2024-05-02",17.6446,17.7019,17.0794,17.3988,270200.0],["2024-05-03",17.5627,17.6282,17.4234,17.5545,118000.0],["2024-05-06",17.6856,17.8412,17.6446,17.7839,121300.0],["2024-05-07",17.792,18.0951,17.7839,18.0624,185100.0],["2024-05-08",18.0542,18.0951,18.005,18.0378,93300.0],["2024-05-09",18.1033,18.218,18.0706,18.1852,116600.0],["2024-05-10",18.2508,18.2835,18.0951,18.1607,100700.0],["2024-05-13",18.2262,18.2999,18.2016,18.2753,85100.0],["2024-05-14",18.3491,18.39,18.2672,18.3327,154400.0],["2024-05-15",18.431,18.4638,18.259,18.2753,146800.0],["2024-05-16",18.3537,18.4115,18.1969,18.2217,153800.0],["2024-05-17",18.263,18.3372,18.1144,18.2712,106000.0],["2024-05-20",18.2382,18.3703,18.2382,18.3372,107000.0],["2024-05-21",18.4033,18.4445,18.3125,18.4198,90500.0],["2024-05-22",18.395,18.428,18.1804,18.2217,107900.0],["2024-05-23",18.2712,18.3042,18.1557,18.1722,75900.0],["2024-05-24",18.263,18.4198,18.2547,18.3868,74400.0],["2024-05-28",18.3868,18.461,18.2795,18.3455,87900.0],["2024-05-29",18.2877,18.3372,18.2465,18.2877,63700.0],["2024-05-30",18.395,18.4693,18.296,18.428,111700.0],["2024-05-31",18.5518,18.5931,18.3868,18.4858,99200.0],["2024-06-03",18.5188,18.7169,18.4445,18.7086,114500.0],["2024-06-04",18.5436,18.5601,18.329,18.4693,117900.0],["2024-06-05",18.4693,18.6756,18.395,18.6508,104900.0],["2024-06-06",18.6921,18.8489,18.6756,18.7994,86800.0],["2024-06-07",18.6426,18.8324,18.6426,18.7581,83500.0],["2024-06-10",18.7499,18.7499,18.5601,18.6343,76600.0],["2024-06-11",18.6096,18.7086,18.5105,18.6426,83800.0],["2024-06-12",18.8241,18.9479,18.7416,18.8406,90100.0],["2024-06-13",18.8159,18.8324,18.6343,18.8241,93600.0],["2024-06-14",18.8406,18.8737,18.6921,18.8241,71600.0],["2024-06-17",18.9727,18.9809,18.6673,18.9149,167800.0],["2024-06-18",18.8858,18.9689,18.7528,18.7944,83900.0],["2024-06-20",18.7445,18.8692,18.7445,18.8027,83300.0],["2024-06-21",18.8027,18.8193,18.6614,18.6946,77100.0],["2024-06-24",18.7528,19.0105,18.7528,19.0105,71600.0],["2024-06-25",19.0521,19.0521,18.9108,18.944,84400.0],["2024-06-26",19.0521,19.1103,18.9357,19.102,88200.0],["2024-06-27",19.102,19.3347,19.0853,19.2349,110700.0],["2024-06-28",19.3513,19.4012,19.1934,19.343,74400.0],["2024-07-01",19.343,19.5093,19.3181,19.476,86400.0],["2024-07-02",19.476,19.6256,19.4178,19.6256,98100.0],["2024-07-03",19.6423,19.8002,19.5758,19.6921,100500.0],["2024-07-05",19.6921,19.7753,19.6256,19.7171,89900.0],["2024-07-08",19.742,19.9914,19.7337,19.9748,139300.0],["2024-07-09",19.9914,20.0496,19.7836,19.8168,109800.0],["2024-07-10",19.9332,19.9664,19.8501,19.9498,88600.0],["2024-07-11",20.008,20.1493,19.9581,20.141,121200.0],["2024-07-12",20.1576,20.5566,20.1576,20.4403,135000.0],["2024-07-15",20.5068,20.5068,20.1992,20.2989,143400.0],["2024-07-16",20.3239,20.3239,19.9914,20.0662,147000.0],["2024-07-17",20.0662,20.1826,20.0329,20.0413,116600.0],["2024-07-18",20.0994,20.2075,19.8916,19.9249,85200.0],["2024-07-19",19.9249,20.0413,19.7171,19.7337,79400.0],["2024-07-22",19.7881,20.2569,19.7546,20.215,104000.0],["2024-07-23",20.215,20.215,20.0141,20.1062,68000.0],["2024-07-24",20.0057,20.0894,19.7714,19.83,87100.0],["2024-07-25",19.9555,20.0894,19.8802,19.922,79000.0],["2024-07-26",19.922,20.1815,19.9053,20.0978,92300.0],["2024-07-29",20.0643,20.1648,19.8634,19.8969,78500.0],["2024-07-30",19.9723,20.1564,19.8969,20.056,75300.0],["2024-07-31",20.1732,20.2401,19.9555,20.0057,123400.0],["2024-08-01",20.0894,20.0894,19.8216,19.8718,73500.0],["2024-08-02",19.7128,19.7379,19.2273,19.2608,167000.0],["2024-08-05",18.4321,18.5744,17.9131,18.273,310200.0],["2024-08-06",18.4823,19.1352,18.4823,18.9845,146700.0],["2024-08-07",19.2022,19.3194,18.5325,18.6497,254700.0],["2024-08-08",19.0431,19.1854,18.7585,18.8924,112100.0],["2024-08-09",19.0013,19.0933,18.8841,19.0515,123900.0],["2024-08-12",19.1519,19.244,18.8339,18.9092,100700.0],["2024-08-13",18.9092,19.0096,18.7167,18.792,111200.0],["2024-08-14",18.792,19.0013,18.792,18.9929,108800.0],["2024-08-15",19.085,19.2775,19.018,19.2105,79700.0],["2024-08-16",19.2356,19.5872,19.2356,19.4449,105400.0],["2024-08-19",19.4533,19.5286,19.2524,19.4449,179900.0],["2024-08-20",19.4449,19.4449,19.2859,19.3779,118600.0],["2024-08-21",19.3737,19.4075,18.9691,18.9775,195700.0],["2024-08-22",19.0281,19.1714,18.9691,19.0702,97000.0],["2024-08-23",19.1377,19.2051,18.9269,19.1208,107400.0],["2024-08-26",19.1208,19.2726,19.0702,19.1798,95500.0],["2024-08-27",19.1292,19.2979,19.1292,19.2388,114700.0],["2024-08-28",19.2641,19.2641,18.9775,19.0196,104000.0],["2024-08-29",19.0281,19.2473,19.0281,19.0871,107000.0],["2024-08-30",19.1798,19.1798,19.0618,19.163,111300.0],["2024-09-03",19.222,19.3147,19.0871,19.1208,103300.0],["2024-09-04",19.0871,19.1883,18.9859,19.0028,81100.0],["2024-09-05",19.1208,19.1461,19.0196,19.0449,58000.0],["2024-09-06",19.0955,19.163,18.8342,19.0112,99800.0],["2024-09-09",19.0365,19.1545,19.0112,19.0196,73800.0],["2024-09-10",19.0112,19.1798,18.9691,19.1714,72900.0],["2024-09-11",19.2051,19.2135,19.0281,19.1967,61800.0],["2024-09-12",19.2641,19.3822,19.1545,19.3737,98600.0],["2024-09-13",19.4159,19.4665,19.3484,19.4243,87600.0],["2024-09-16",19.5845,19.8374,19.5339,19.6688,159800.0],["2024-09-17",19.6435,19.7362,19.5676,19.6182,114000.0],["2024-09-18",19.6266,19.8121,19.6014,19.6098,161500.0],["2024-09-19",19.77,19.888,19.6435,19.8121,228000.0],["2024-09-20",19.7739,20.3088,19.5617,19.9182,757700.0],["2024-09-23",19.9182,19.9437,19.706,19.8079,132400.0],["2024-09-24",19.8758,20.0116,19.8249,19.9182,111300.0],["2024-09-25",19.9013,19.9607,19.8164,19.8249,60000.0],["2024-09-26",20.105,20.105,19.9352,20.0371,104300.0],["2024-09-27",20.0881,20.5126,19.9607,20.4956,199100.0],["2024-09-30",20.5465,20.555,20.3003,20.4192,149600.0],["2024-10-01",20.4531,20.4956,20.2069,20.3513,132000.0],["2024-10-02",20.4531,20.5126,20.3088,20.3343,73600.0],["2024-10-03",20.2918,20.4107,20.2494,20.3513,63600.0],["2024-10-04",20.4956,20.5041,20.3937,20.4956,54200.0],["2024-10-07",20.5465,20.606,20.4362,20.4786,74400.0],["2024-10-08",20.623,20.6739,20.4107,20.4362,79700.0],["2024-10-09",20.4871,20.8437,20.4616,20.7758,113900.0],["2024-10-10",20.8097,20.8437,20.6909,20.7588,65100.0],["2024-10-11",20.8097,20.8607,20.6739,20.7758,83900.0],["2024-10-14",20.7758,20.9031,20.7333,20.7758,88500.0],["2024-10-15",20.8437,21.0475,20.8012,20.9286,97700.0],["2024-10-16",21.039,21.2003,20.9711,21.1324,114000.0],["2024-10-17",21.1324,21.2937,21.1239,21.2258,94500.0],["2024-10-18",21.2512,21.3531,21.1409,21.1493,104200.0],["2024-10-21",21.3956,21.472,21.1578,21.455,274000.0],["2024-10-22",21.408,21.4935,21.032,21.0576,156900.0],["2024-10-23",20.9209,20.9892,20.5876,20.7499,121100.0],["2024-10-24",20.8354,20.9721,20.7499,20.7927,105600.0],["2024-10-25",20.7927,20.9123,20.6218,20.6645,78200.0],["2024-10-28",20.6645,20.9209,20.6645,20.861,77100.0],["2024-10-29",20.7756,20.8012,20.6303,20.6816,89500.0],["2024-10-30",20.7158,20.9038,20.6559,20.6816,101800.0],["2024-10-31",20.7499,20.8012,20.6388,20.7158,99600.0],["2024-11-01",20.7243,20.8781,20.5961,20.6388,98300.0],["2024-11-04",20.6816,20.7841,20.2543,20.5021,132400.0],["2024-11-05",20.5107,20.5961,20.4337,20.5619,80700.0],["2024-11-06",20.8098,20.9978,20.6816,20.9551,130900.0],["2024-11-07",21.0405,21.4422,20.9465,21.2798,123200.0],["2024-11-08",21.3567,21.6131,21.2114,21.5618,115400.0],["2024-11-11",21.5447,21.878,21.5191,21.878,97900.0],["2024-11-12",21.878,21.878,21.6216,21.7413,105200.0],["2024-11-13",21.8268,22.1344,21.8011,21.9464,176500.0],["2024-11-14",23.7667,23.7667,21.8439,21.8439,238100.0],["2024-11-15",21.9379,22.1771,21.8866,22.1686,133200.0],["2024-11-18",22.1344,22.7839,22.0746,22.6899,281800.0],["2024-11-19",22.7241,22.9805,22.4677,22.895,162600.0],["2024-11-20",22.7445,22.7789,22.1426,22.5038,174100.0],["2024-11-21",22.478,22.8391,22.4092,22.7961,85700.0],["2024-11-22",22.9079,23.0541,22.8133,22.9681,130200.0],["2024-11-25",23.1315,23.4669,23.1315,23.4669,101200.0],["2024-11-26",23.4583,23.484,23.2863,23.4669,98600.0],["2024-11-27",23.5958,23.9656,23.57,23.7936,120400.0],["2024-11-29",24.0,24.1548,23.8968,23.9828,101300.0],["2024-12-02",23.9828,24.1376,23.7334,23.9312,134100.0],["2024-12-03",23.9398,23.9828,23.527,23.5356,142600.0],["2024-12-04",23.1342,23.588,22.9597,23.1953,217200.0],["2024-12-05",23.0382,23.5793,22.9597,23.492,112900.0],["2024-12-06",23.5618,23.9109,23.4571,23.684,81700.0],["2024-12-09",23.684,23.9894,23.5967,23.7538,123600.0],["2024-12-10",23.876,23.972,23.5007,23.8149,96500.0],["2024-12-11",23.876,24.068,23.8062,24.0243,117300.0],["2024-12-12",24.0418,24.3472,23.9807,24.0331,116500.0],["2024-12-13",24.3036,24.4345,24.068,24.3472,154800.0],["2024-12-16",24.3472,24.4781,23.9283,23.9633,141300.0],["2024-12-17",23.9982,24.5305,23.9807,24.3123,132700.0],["2024-12-18",24.3996,24.7835,23.7538,23.876,176200.0],["2024-12-19",24.0069,24.4432,23.8323,24.1291,140100.0],["2024-12-20",23.9666,24.6953,23.8437,24.0369,236200.0],["2024-12-23",24.0896,24.4144,23.7472,24.3441,108600.0],["2024-12-24",24.3968,24.5373,24.2827,24.4846,72100.0],["2024-12-26",24.4583,24.5812,24.1949,24.5461,98400.0],["2024-12-27",24.6426,25.0201,24.3354,24.6865,108100.0],["2024-12-30",24.4846,25.0113,24.4407,24.8621,131000.0],["2024-12-31",24.9411,25.1255,24.7216,24.9675,130700.0],["2025-01-02",25.3098,25.6873,25.1606,25.5381,150100.0],["2025-01-03",25.4591,25.661,25.2747,25.5293,129200.0],["2025-01-06",25.6434,25.8805,25.2045,25.4415,138300.0],["2025-01-07",25.4591,25.6171,24.9938,25.143,78500.0],["2025-01-08",25.2747,25.3362,24.8972,25.2835,99300.0],["2025-01-10",25.3098,25.3186,24.7392,24.8445,92200.0],["2025-01-13",24.6777,24.8358,23.9579,24.5285,158600.0],["2025-01-14",24.5636,25.0465,24.4583,25.0465,97700.0],["2025-01-15",25.424,25.5732,25.1957,25.5732,110800.0],["2025-01-16",25.4942,26.1351,25.4942,26.1175,125800.0],["2025-01-17",26.1877,26.2931,26.0209,26.1614,83600.0],["2025-01-21",26.2404,26.6003,26.1526,26.5652,167900.0],["2025-01-22",26.5389,26.5916,26.2404,26.4599,88600.0],["2025-01-23",26.4687,26.6618,26.4072,26.5038,128200.0],["2025-01-24",26.5258,26.6141,26.261,26.5876,100400.0],["2025-01-27",26.4817,26.7553,26.1286,26.4729,140600.0],["2025-01-28",26.517,26.8613,26.4994,26.7377,109300.0],["2025-01-29",26.6582,26.8171,25.6078,25.7755,176600.0],["2025-01-30",25.9786,26.4199,25.9786,26.2081,118000.0],["2025-01-31",26.2963,26.5612,26.0933,26.2787,100500.0],["2025-02-03",25.9168,26.0757,25.1488,26.005,142900.0],["2025-02-04",25.9962,26.111,25.6343,25.8373,69900.0],["2025-02-05",25.9256,26.005,25.4754,25.7314,105400.0],["2025-02-06",25.4048,25.7049,25.3342,25.4313,129400.0],["2025-02-07",25.4048,25.7049,25.3783,25.4842,84700.0],["2025-02-10",25.5284,25.6519,25.2371,25.3165,98100.0],["2025-02-11",25.2459,25.29,24.6368,24.7957,138100.0],["2025-02-12",24.3632,25.0076,23.8512,24.9105,158500.0],["2025-02-13",25.0252,25.2547,24.9369,25.0693,105900.0],["2025-02-14",25.1664,25.802,25.1664,25.7932,78500.0],["2025-02-18",25.7932,26.0757,25.6078,25.9079,149400.0],["2025-02-19",25.8325,26.0011,25.5928,25.9656,98800.0],["2025-02-20",25.7437,25.8946,25.5129,25.7526,75200.0],["2025-02-21",25.868,25.9301,25.4951,25.5573,66900.0],["2025-02-24",25.6638,25.6993,25.0602,25.1578,88500.0],["2025-02-25",25.1312,25.433,24.8471,25.2022,78400.0],["2025-02-26",25.291,25.7615,25.1489,25.2732,68600.0],["2025-02-27",25.3797,25.5218,24.9625,25.069,90300.0],["2025-02-28",25.0957,25.7437,25.0868,25.6372,86800.0],["2025-03-03",25.6283,25.9834,25.1223,25.3265,117200.0],["2025-03-04",25.2111,25.3709,24.6341,24.8649,132900.0],["2025-03-05",24.856,25.2643,24.0837,24.3944,123800.0],["2025-03-06",24.3234,24.5986,23.8618,24.0659,109000.0],["2025-03-07",24.0127,24.6962,24.0127,24.6518,97400.0],["2025-03-10",24.4388,24.5986,24.0748,24.2523,123100.0],["2025-03-11",24.2168,24.6074,23.5067,23.7552,174700.0],["2025-03-12",23.9594,24.2879,23.6221,23.8174,81400.0],["2025-03-13",23.8085,23.9594,23.3469,23.4623,80200.0],["2025-03-14",23.4623,24.0571,23.4623,23.9061,90400.0],["2025-03-17",24.0127,24.3678,23.9772,24.1547,124100.0],["2025-03-18",24.1991,24.3678,24.0571,24.3145,99300.0],["2025-03-19",24.3636,24.6583,24.3279,24.4976,80000.0],["2025-03-20",24.3189,24.6047,24.2207,24.5154,74200.0],["2025-03-21",24.5154,24.5958,24.319,24.4083,88200.0],["2025-03-24",24.4172,24.6494,24.4172,24.5601,61900.0],["2025-03-25",24.6494,24.8548,24.5333,24.8012,62100.0],["2025-03-26",24.828,24.828,24.5154,24.7566,34100.0],["2025-03-27",24.6673,24.9084,24.5779,24.7923,51300.0],["2025-03-28",24.8548,24.9977,24.4797,24.6494,65700.0],["2025-03-31",24.5601,24.7387,23.8456,24.5244,118000.0],["2025-04-01",24.3904,24.8459,24.2029,24.6583,52300.0],["2025-04-02",24.5422,24.8102,24.4708,24.6673,61800.0],["2025-04-03",24.0332,24.569,23.9706,24.1493,93900.0],["2025-04-04",23.6849,24.0332,21.7201,21.9701,404400.0],["2025-04-07",19.8892,21.3539,19.6123,20.5947,440700.0],["2025-04-08",21.2556,21.8808,20.4251,20.6483,191600.0],["2025-04-09",20.4072,22.3095,19.7374,22.1219,295000.0],["2025-04-10",22.0594,22.1041,20.7466,21.1931,176900.0],["2025-04-11",21.2824,21.7111,20.8537,21.5682,102900.0],["2025-04-14",21.8629,22.3273,21.5772,21.8987,133700.0],["2025-04-15",21.9076,22.4881,21.9076,22.1219,133600.0],["2025-04-16",22.1845,22.3988,21.7468,21.9523,121200.0],["2025-04-17",21.988,22.506,21.9523,22.2559,107600.0],["2025-04-21",22.1345,22.2514,21.4423,21.5322,108700.0],["2025-04-22",21.8378,22.0986,21.685,22.0177,68900.0],["2025-04-23",22.2874,22.7009,22.1525,22.3413,78800.0],["2025-04-24",22.2874,22.8897,22.1615,22.7279,74800.0],["2025-04-25",22.7459,22.9167,22.5481,22.8538,70000.0],["2025-04-28",22.9257,23.3572,22.8358,23.0066,79600.0],["2025-04-29",22.9886,23.2044,22.593,22.8358,96000.0],["2025-04-30",22.665,22.7009,22.0266,22.4312,72300.0],["2025-05-01",22.4402,22.7099,22.2694,22.3773,55500.0],["2025-05-02",22.4852,22.9257,22.4762,22.8358,78900.0],["2025-05-05",22.7099,23.0516,22.4852,22.7908,98600.0],["2025-05-06",22.7099,22.9077,22.593,22.7099,118100.0],["2025-05-07",22.5751,22.9257,22.1885,22.656,111200.0],["2025-05-08",22.7639,22.8358,22.1615,22.4132,169100.0],["2025-05-09",22.4582,22.7279,22.4222,22.593,70200.0],["2025-05-12",23.0695,23.618,23.0246,23.2583,101100.0],["2025-05-13",23.3213,24.0315,23.2943,23.8068,77200.0],["2025-05-14",23.9146,24.1214,23.4022,23.7169,74900.0],["2025-05-15",23.7258,23.9776,23.582,23.9416,70700.0],["2025-05-16",23.9146,24.2743,23.8247,24.1754,68100.0],["2025-05-19",24.1034,24.6069,24.0135,24.517,138000.0],["2025-05-20",24.5979,24.6429,24.3012,24.3732,178200.0],["2025-05-21",24.1696,24.4772,23.6179,23.645,106400.0],["2025-05-22",23.8078,23.853,23.4822,23.6812,95400.0],["2025-05-23",23.4369,23.8711,22.9756,23.636,91800.0],["2025-05-27",23.8711,24.242,23.6359,24.0973,142000.0],["2025-05-28",24.0159,24.251,23.7897,24.043,69300.0],["2025-05-29",24.0882,24.233,23.8802,24.043,102300.0],["2025-05-30",24.043,24.2872,23.8349,24.1425,81500.0],["2025-06-02",24.1425,24.3144,23.7083,23.8892,80200.0],["2025-06-03",23.9435,24.0792,23.7445,23.9797,63700.0],["2025-06-04",24.0159,24.1606,23.853,24.0701,77900.0],["2025-06-05",24.0611,24.1787,23.7716,23.9887,57700.0],["2025-06-06",24.2149,24.3867,24.1154,24.3415,61700.0],["2025-06-09",24.4229,24.9566,24.2782,24.2782,106700.0],["2025-06-10",24.3596,24.5043,24.0792,24.4139,60500.0],["2025-06-11",24.649,24.8752,24.3415,24.45,71700.0],["2025-06-12",24.3144,24.5405,24.2149,24.5405,67000.0],["2025-06-13",24.4229,24.4229,24.1154,24.1515,49800.0],["2025-06-16",24.1515,24.5405,23.9706,23.9706,77800.0],["2025-06-17",23.9706,24.242,23.8802,24.0973,62800.0],["2025-06-18",24.1515,24.4591,24.1063,24.3325,67800.0],["2025-06-20",24.4644,24.5281,24.0276,24.1459,126300.0],["2025-06-23",24.0185,24.1641,23.4997,24.0276,94700.0],["2025-06-24",24.0731,24.4007,24.0731,24.1732,57800.0],["2025-06-25",24.1641,24.3006,23.9365,24.0549,68900.0],["2025-06-26",24.0276,24.3916,23.8637,24.0276,79200.0],["2025-06-27",24.1823,24.61,24.1368,24.3279,78800.0],["2025-06-30",24.428,24.874,24.246,24.5463,119100.0],["2025-07-01",24.4189,24.8467,24.4189,24.6192,75600.0],["2025-07-02",24.6191,25.0014,24.6009,24.9468,72300.0],["2025-07-03",24.8467,25.2107,24.8467,25.0924,40500.0],["2025-07-07",25.1834,25.411,25.0287,25.2744,97300.0],["2025-07-08",25.2744,25.5839,25.2744,25.4019,92000.0],["2025-07-09",25.6203,25.6203,25.2562,25.4292,55500.0],["2025-07-10",25.4656,25.8569,25.2927,25.775,72400.0],["2025-07-11",25.8296,26.0026,25.7386,25.9571,60600.0],["2025-07-14",25.957,26.2574,25.9388,26.2483,76000.0],["2025-07-15",26.3029,26.4576,25.9935,26.0026,121000.0],["2025-07-16",26.0299,26.312,25.9115,26.312,84400.0],["2025-07-17",26.403,26.7125,26.3211,26.5759,98000.0],["2025-07-18",26.7671,26.849,26.2665,26.2938,93200.0],["2025-07-21",26.2892,26.5638,25.9048,25.9963,105400.0],["2025-07-22",25.978,26.2618,25.8224,26.2526,53600.0],["2025-07-23",26.3808,26.6828,26.335,26.4265,87100.0],["2025-07-24",26.3991,26.6462,26.1061,26.1794,64800.0],["2025-07-25",26.1977,26.3716,25.978,26.2526,67500.0],["2025-07-28",26.2526,26.2984,25.6668,25.7949,94500.0],["2025-07-29",25.7675,26.1428,25.4013,25.74,71100.0],["2025-07-30",25.7858,26.1336,25.3922,25.4837,78100.0],["2025-07-31",25.4013,25.9322,25.2182,25.2549,75000.0],["2025-08-01",25.1359,25.1359,24.6782,24.9619,101600.0],["2025-08-04",24.9803,25.1359,24.5775,24.6324,76000.0],["2025-08-05",24.788,24.8979,23.891,24.4585,97300.0],["2025-08-06",24.5226,25.0809,24.4768,25.0352,83200.0],["2025-08-07",25.1725,25.1725,24.6965,24.8155,67200.0],["2025-08-08",24.7514,25.2549,24.7423,25.0169,164800.0],["2025-08-11",25.0443,25.2182,24.7514,24.8704,72900.0],["2025-08-12",24.9345,25.1084,24.7606,25.0077,88300.0],["2025-08-13",25.0992,25.1725,24.8613,25.1084,78500.0],["2025-08-14",25.1359,25.2091,24.8979,24.9436,61200.0],["2025-08-15",24.9619,24.9986,24.6782,24.7056,77600.0],["2025-08-18",24.7606,24.8521,24.5317,24.6507,130700.0],["2025-08-19",24.6233,24.8521,24.4676,24.5226,115800.0],["2025-08-20",24.5732,24.693,24.2693,24.4719,88700.0],["2025-08-21",24.4811,24.6377,24.343,24.4903,75800.0],["2025-08-22",24.4719,24.7206,24.2232,24.389,146500.0],["2025-08-25",24.3153,24.4719,24.0298,24.0851,137200.0],["2025-08-26",24.0298,24.2877,24.0022,24.2693,84100.0],["2025-08-27",24.1496,24.4351,24.1035,24.1956,81500.0],["2025-08-28",24.3338,24.4259,24.1956,24.2417,100000.0],["2025-08-29",24.2601,24.4995,24.2601,24.3338,83100.0],["2025-09-02",24.1772,24.3982,23.9009,24.0759,105200.0],["2025-09-03",24.1219,24.1496,23.8917,23.9469,71200.0],["2025-09-04",23.9469,24.1403,23.8917,24.1403,56000.0],["2025-09-05",23.993,24.214,23.8732,23.993,77300.0],["2025-09-08",23.9469,24.0114,23.7996,24.0022,61000.0],["2025-09-09",23.6061,23.6061,21.7272,21.7825,931200.0],["2025-09-10",21.6259,21.9575,21.2943,21.3588,806800.0],["2025-09-11",21.3496,21.9206,21.3496,21.7364,219800.0],["2025-09-12",21.7364,21.9206,21.4233,21.6535,295300.0],["2025-09-15",21.672,21.9206,21.3128,21.3772,259900.0],["2025-09-16",21.3128,21.4049,21.0365,21.1286,235800.0],["2025-09-17",21.1838,21.6259,21.1101,21.4601,211100.0],["2025-09-18",21.4601,21.7272,21.4049,21.7088,143500.0],["2025-09-19",21.7272,21.8101,21.5338,21.7549,198800.0],["2025-09-22",21.6111,21.6482,21.2957,21.3143,228500.0],["2025-09-23",21.3888,21.659,21.2584,21.3329,150400.0],["2025-09-24",21.305,21.305,20.8206,20.8299,253100.0],["2025-09-25",20.7274,21.0255,20.6808,20.9417,158700.0],["2025-09-26",20.9789,21.1466,20.5877,20.6995,190300.0],["2025-09-29",20.6156,20.6342,20.2989,20.3082,274500.0],["2025-09-30",20.3082,20.7181,20.2989,20.3734,218200.0],["2025-10-01",20.42,20.4572,20.0474,20.1126,237700.0],["2025-10-02",20.0846,20.3455,19.9728,20.2896,130600.0],["2025-10-03",20.3734,20.4014,19.8051,19.8983,227200.0],["2025-10-06",19.8704,19.9635,19.4884,19.5257,379100.0],["2025-10-07",19.4325,19.4884,19.0133,19.2369,368900.0],["2025-10-08",19.2369,19.4884,19.0599,19.1065,246400.0],["2025-10-09",19.1065,19.1344,18.2494,18.3705,565700.0],["2025-10-10",18.3705,18.4916,17.97,17.9886,439100.0],["2025-10-13",18.2215,18.827,18.1935,18.7804,248900.0],["2025-10-14",18.6221,19.0319,18.6221,18.7432,143800.0],["2025-10-15",18.6314,18.9108,18.3426,18.3799,277300.0],["2025-10-16",18.4544,18.5196,17.8489,17.97,346600.0],["2025-10-17",17.8954,18.1004,17.6066,17.9606,513800.0],["2025-10-20",18.0911,18.1656,17.6812,17.8023,377800.0],["2025-10-21",17.7464,18.2774,17.7464,18.1656,267100.0],["2025-10-22",18.2215,18.2587,17.942,18.0165,180300.0],["2025-10-23",18.0538,18.4823,17.9886,18.3705,387600.0],["2025-10-24",18.4081,18.7085,18.3705,18.455,256900.0],["2025-10-27",18.455,18.5489,18.2673,18.3987,342500.0],["2025-10-28",18.4175,18.6897,18.3236,18.577,201700.0],["2025-10-29",18.6052,18.6803,18.1452,18.2485,211200.0],["2025-10-30",18.2673,18.3236,17.8355,17.9763,238300.0],["2025-10-31",17.9763,18.3048,17.9481,18.1922,172000.0],["2025-11-03",18.1922,18.3142,18.0138,18.164,224400.0],["2025-11-04",18.1452,18.211,17.9106,18.0044,172800.0],["2025-11-05",18.0232,18.1922,17.6947,17.9763,202100.0],["2025-11-06",18.0983,18.2485,17.873,17.9575,144200.0],["2025-11-07",18.042,18.042,17.7698,17.9763,120300.0],["2025-11-10",18.0701,18.2954,18.0232,18.1922,139500.0],["2025-11-11",18.2767,18.3236,18.1359,18.211,115300.0],["2025-11-12",18.2579,18.4456,18.1171,18.1828,153100.0],["2025-11-13",18.1359,18.2954,18.0232,18.2297,178900.0],["2025-11-14",18.1171,18.211,17.9293,18.1171,247200.0],["2025-11-17",18.0698,18.1076,17.7481,17.7576,304200.0],["2025-11-18",18.0698,18.8172,17.9468,18.7888,432200.0],["2025-11-19",19.1767,19.7159,18.9685,19.2145,648100.0],["2025-11-20",19.3375,19.451,18.8928,19.0631,288100.0],["2025-11-21",19.0253,19.2618,18.9307,19.2145,220900.0],["2025-11-24",19.3375,19.4983,19.0821,19.4321,186600.0],["2025-11-25",19.451,19.8295,19.3943,19.8011,248700.0],["2025-11-26",19.7254,20.0849,19.7159,19.9714,176200.0],["2025-11-28",19.9524,20.1984,19.9524,20.0849,93000.0],["2025-12-01",19.9146,20.1038,19.7348,19.7443,184100.0],["2025-12-02",19.7916,19.9619,19.5835,19.8011,94700.0],["2025-12-03",19.9146,20.1511,19.8105,20.0565,107400.0],["2025-12-04",20.1417,20.1795,19.9808,20.0187,99800.0],["2025-12-05",20.0187,20.2741,20.0187,20.0565,116100.0],["2025-12-08",20.0565,20.17,19.9903,20.0944,106800.0],["2025-12-09",19.9997,20.3876,19.9997,20.2552,112700.0],["2025-12-10",20.3403,20.4349,20.17,20.2552,115700.0],["2025-12-11",20.3025,20.3025,20.1227,20.2457,107500.0],["2025-12-12",20.3403,20.5579,20.2457,20.293,107500.0],["2025-12-15",20.3403,20.4065,19.8011,19.9808,133600.0],["2025-12-16",19.9997,20.1038,19.82,19.943,110300.0],["2025-12-17",20.0092,20.1133,19.82,19.943,157600.0],["2025-12-18",19.9808,19.9808,19.6497,19.7065,195000.0],["2025-12-19",19.7065,19.8105,19.3943,19.5267,228100.0],["2025-12-22",19.4695,19.5839,19.155,19.4219,175100.0],["2025-12-23",19.3552,19.5648,19.1169,19.1455,360900.0],["2025-12-24",19.2503,19.46,19.1455,19.4028,94100.0],["2025-12-26",19.3838,19.5934,19.3838,19.5553,147600.0],["2025-12-29",19.3742,19.5839,19.2503,19.2885,323300.0],["2025-12-30",19.2694,19.7554,19.2599,19.6601,183300.0],["2025-12-31",19.5839,19.8412,19.5839,19.6887,141600.0],["2026-01-02",19.6601,19.9556,19.5362,19.7173,146800.0],["2026-01-05",19.7078,20.089,19.7078,19.8603,148300.0],["2026-01-06",19.8698,19.9746,19.5934,19.946,145300.0],["2026-01-07",19.8698,19.8698,19.0883,19.2122,359600.0],["2026-01-08",19.1646,19.9556,19.1646,19.8221,140900.0],["2026-01-09",19.927,20.0127,19.6601,19.927,136300.0],["2026-01-12",20.0127,20.089,19.8507,20.0318,113200.0],["2026-01-13",19.927,19.946,19.7078,19.7459,154100.0],["2026-01-14",19.7554,20.1938,19.6792,20.1557,225200.0],["2026-01-15",20.1557,20.3463,19.9651,20.2319,111900.0],["2026-01-16",20.2129,20.2319,19.9651,20.1271,129800.0],["2026-01-20",20.0127,20.0413,19.7268,19.8412,239200.0],["2026-01-21",19.9746,20.1747,19.765,20.0699,185200.0],["2026-01-22",20.1462,20.2033,19.9841,20.089,115800.0],["2026-01-23",20.1082,20.1082,19.7146,19.801,170700.0],["2026-01-26",19.7818,19.7818,19.3691,19.6091,189800.0],["2026-01-27",19.5803,19.849,19.5803,19.7626,138900.0],["2026-01-28",19.7626,19.8298,19.5803,19.5899,167600.0],["2026-01-29",19.705,19.897,19.6954,19.849,119000.0],["2026-01-30",19.897,19.897,19.5035,19.7818,142400.0],["2026-02-02",19.849,19.8682,19.2443,19.4651,194000.0],["2026-02-03",19.4747,19.4747,18.9948,19.2155,224200.0],["2026-02-04",19.2251,19.6475,19.1004,19.6187,233700.0],["2026-02-05",19.4843,19.4843,18.4477,18.5053,377100.0],["2026-02-06",18.3613,18.5533,18.1022,18.2557,413100.0],["2026-02-09",18.2365,18.2557,17.8334,18.1405,243100.0],["2026-02-10",18.1405,18.3709,18.035,18.1981,236400.0],["2026-02-11",18.2365,18.2365,17.9006,18.0734,290700.0],["2026-02-12",18.1693,18.4189,17.939,18.0254,149100.0],["2026-02-13",18.0254,18.083,17.7374,17.795,233400.0],["2026-02-17",17.987,18.0926,17.6606,17.7854,246900.0],["2026-02-18",17.8144,18.037,17.5725,17.9886,215800.0],["2026-02-19",17.9499,17.9789,17.5919,17.6886,255500.0],["2026-02-20",17.7661,17.8338,17.4854,17.7951,271800.0],["2026-02-23",17.7661,17.9015,17.5145,17.5145,183900.0],["2026-02-24",17.5338,17.8241,17.3306,17.5338,196500.0],["2026-02-25",17.5919,17.9209,17.3596,17.8919,198100.0],["2026-02-26",17.9112,18.1144,17.7274,18.1047,200800.0],["2026-02-27",17.9499,18.0951,17.5435,17.6112,298400.0],["2026-03-02",17.4274,17.9886,17.2822,17.8628,208500.0],["2026-03-03",17.6596,18.0176,17.5241,17.9209,185800.0],["2026-03-04",17.9112,18.1434,17.7274,18.008,126400.0],["2026-03-05",18.0854,18.3273,17.737,17.7467,236700.0],["2026-03-06",17.6983,17.708,17.4951,17.5629,199900.0],["2026-03-09",17.4177,17.4177,16.9532,17.3306,246300.0],["2026-03-10",17.3306,17.6596,17.1758,17.4951,134800.0],["2026-03-11",17.4758,17.7467,17.2919,17.408,152200.0],["2026-03-12",17.2242,17.4758,17.0597,17.0887,200300.0],["2026-03-13",17.1661,17.3209,16.9339,16.9436,311500.0],["2026-03-16",16.9726,17.2919,16.9339,17.2242,245700.0],["2026-03-17",17.2726,17.6983,17.2726,17.4467,283700.0],["2026-03-18",17.4177,17.6693,17.2822,17.4467,222800.0],["2026-03-19",17.4177,17.6499,17.3016,17.5241,327900.0],["2026-03-20",17.5919,17.6886,16.9919,17.0016,575400.0],["2026-03-23",17.0016,17.4213,16.416,17.2261,396800.0],["2026-03-24",17.0504,17.0602,16.7088,16.7186,254600.0],["2026-03-25",16.8259,17.1675,16.7771,16.9528,188700.0],["2026-03-26",16.8162,17.1675,16.6405,16.7283,191000.0],["2026-03-27",16.621,16.7186,16.1428,16.1525,279200.0],["2026-03-30",16.2111,16.8064,16.2013,16.7576,193800.0],["2026-03-31",16.9626,17.0699,16.7381,16.9333,194500.0],["2026-04-01",17.0602,17.1187,16.6112,17.0602,192800.0],["2026-04-02",16.904,17.5189,16.8357,17.4701,226500.0],["2026-04-06",17.4701,17.9288,17.4603,17.8995,164500.0],["2026-04-07",17.7726,18.0752,17.7629,17.919,176200.0],["2026-04-08",18.163,18.4753,17.8117,17.9971,244100.0],["2026-04-09",17.8995,17.9776,16.8943,17.0211,547200.0],["2026-04-10",17.0797,17.2944,16.904,17.2066,251700.0],["2026-04-13",17.1675,17.6165,17.0211,17.6165,159000.0],["2026-04-14",17.6165,18.163,17.6165,18.1142,210000.0],["2026-04-15",18.2021,18.6901,18.1923,18.651,195800.0],["2026-04-16",18.651,18.7096,18.3973,18.4265,136400.0],["2026-04-17",18.5925,18.9731,18.5046,18.7584,201200.0],["2026-04-20",18.7584,18.8365,18.6022,18.6803,220500.0],["2026-04-21",18.7193,18.8169,18.2899,18.2899,153800.0],["2026-04-22",18.4461,18.6901,18.3192,18.4265,250600.0],["2026-04-23",18.4949,18.5144,17.8214,17.88,341900.0],["2026-04-24",17.8603,18.2047,17.7718,18.0276,211300.0],["2026-04-27",17.9981,18.2047,17.7718,18.1162,209500.0],["2026-04-28",18.1162,18.372,18.0079,18.372,136800.0],["2026-04-29",18.2539,18.3327,17.9981,18.1162,154500.0],["2026-04-30",17.9686,18.6476,17.9587,18.5983,158600.0],["2026-05-01",18.6771,19.0116,18.5196,18.9526,192400.0],["2026-05-04",18.8345,19.1494,18.8345,19.051,157400.0],["2026-05-05",19.0608,19.2478,18.7361,19.1691,115600.0],["2026-05-06",19.297,19.3561,18.8148,18.9034,245800.0],["2026-05-07",19.671,19.8776,19.2773,19.671,281600.0],["2026-05-08",19.6808,19.73,19.297,19.6513,149700.0],["2026-05-11",19.5233,19.5627,19.051,19.051,168700.0],["2026-05-12",19.1888,19.3167,18.8345,19.3167,149200.0],["2026-05-13",19.2872,19.2872,18.8936,18.9231,139000.0],["2026-05-14",18.9624,19.2281,18.9132,19.0412,125700.0],["2026-05-15",19.0412,19.0707,18.7952,18.9034,104400.0],["2026-05-18",18.9034,18.9821,18.5098,18.8345,185400.0],["2026-05-19",18.8444,18.992,18.6574,18.6869,290000.0],["2026-05-20",18.7068,18.8555,18.4885,18.7663,136400.0],["2026-05-21",18.8159,19.0539,18.6572,18.9944,147900.0],["2026-05-22",19.0539,19.0936,18.677,18.796,198600.0],["2026-05-26",18.8456,19.2027,18.8357,18.9646,251700.0],["2026-05-27",18.925,19.3415,18.8853,19.1928,186600.0],["2026-05-28",19.1432,19.411,19.1333,19.1928,163200.0],["2026-05-29",19.1928,19.411,19.0539,19.2126,215100.0],["2026-06-01",19.1531,19.4209,18.915,19.3911,133200.0],["2026-06-02",19.1531,19.4209,19.1531,19.3118,110400.0],["2026-06-03",19.1432,19.1828,18.7167,18.7663,134500.0],["2026-06-04",18.8456,19.411,18.8456,19.3911,130000.0],["2026-06-05",19.3415,19.4011,18.915,19.0341,125900.0],["2026-06-08",19.0043,19.0737,18.6869,18.796,174500.0],["2026-06-09",18.8456,19.0837,18.677,18.9746,118300.0],["2026-06-10",19.0043,19.4903,18.9746,19.3019,161400.0],["2026-06-11",19.2523,19.3911,19.0936,19.3316,112800.0],["2026-06-12",19.4308,19.4705,19.2027,19.2324,154200.0],["2026-06-15",19.3019,19.4903,18.925,18.9547,184300.0],["2026-06-16",18.9944,19.2523,18.9944,19.1233,179900.0],["2026-06-17",19.0936,19.2424,18.6572,18.7861,255200.0],["2026-06-18",18.7068,18.8159,18.3596,18.5381,303800.0],["2026-06-22",18.4588,18.7861,18.3001,18.31,204300.0],["2026-06-23",18.44,18.85,18.28,18.78,152400.0],["2026-06-24",18.78,18.83,18.45,18.56,141700.0],["2026-06-25",18.56,18.8,18.51,18.74,159200.0],["2026-06-26",18.66,19.09,18.65,18.96,129200.0],["2026-06-29",19.1,19.5,19.01,19.45,215700.0],["2026-06-30",19.33,19.6,19.28,19.42,199600.0],["2026-07-01",19.5,19.85,19.5,19.7,186500.0],["2026-07-02",19.7,19.85,19.51,19.54,124200.0],["2026-07-06",19.78,19.9,19.6,19.7,148900.0],["2026-07-07",19.74,19.85,19.33,19.36,111000.0],["2026-07-08",19.22,19.52,19.11,19.4,130900.0],["2026-07-09",19.42,19.47,19.25,19.41,127500.0],["2026-07-10",19.46,19.99,19.46,19.75,175000.0],["2026-07-13",19.75,19.95,19.65,19.82,141400.0],["2026-07-14",19.77,19.89,19.5,19.8,156800.0],["2026-07-15",19.82,20.12,19.82,19.93,217600.0],["2026-07-16",19.94,20.245,19.8001,20.2,118358.0],["2026-07-17",20.2,20.4,19.79,19.91,184391.035392],["2026-07-20",19.94,19.94,19.39,19.66,223224.50516],["2026-07-21",19.62,19.96,19.5,19.53,179034.131144],["2026-07-22",19.42,19.53,19.1,19.13,144274.651599],["2026-07-23",19,19.2499,18.9,18.96,280660.169661],["2026-07-24",18.88,18.95,18.685,18.79,158800.055541],["2026-07-27",18.79,19.16,18.79,19.03,121280.680365],["2026-07-28",19.21,19.4187,19.1,19.32,126958.191291],["2026-07-29",19.14,19.48,18.8975,18.9,122742.162693],["2026-07-30",18.9,18.98,18.59,18.86,186659.293152],["2026-07-31",19.03,19.06,18.53,18.67,229763.00257],["2026-08-03",18.9,19.1884,18.7004,19.02,162584.154305],["2026-08-04",19.12,19.35,18.91,19.35,176231.425366],["2026-08-05",19,19.3843,18.67,19.08,295108.198252],["2026-08-06",19.21,19.76,19.145,19.51,282959.067931],["2026-08-07",19.55,19.98,19.53,19.73,184096.275451]]}