{"t":"HLIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-01-09",1.5884,1.7046,1.4722,1.6078,1608863.0],["1997-01-10",1.7046,1.8208,1.5884,1.7434,683100.0],["1997-01-13",1.7821,1.8208,1.7046,1.724,641588.0],["1997-01-14",1.7046,1.7821,1.6853,1.6853,589613.0],["1997-01-15",1.6659,1.724,1.6271,1.7046,318600.0],["1997-01-16",1.6853,1.7046,1.6465,1.6974,179550.0],["1997-01-17",1.6465,1.7046,1.6465,1.7046,97538.0],["1997-01-20",1.7046,1.724,1.6271,1.6465,107663.0],["1997-01-21",1.7046,1.724,1.6271,1.6271,118800.0],["1997-01-22",1.724,1.724,1.6271,1.6465,61425.0],["1997-01-23",1.7434,1.7434,1.6465,1.6465,134663.0],["1997-01-24",1.6465,1.7143,1.6465,1.6465,36450.0],["1997-01-27",1.7046,1.8596,1.7046,1.7821,412425.0],["1997-01-28",1.7627,1.9177,1.7627,1.8596,179213.0],["1997-01-29",1.8596,1.9177,1.8208,1.8208,109013.0],["1997-01-30",1.9177,1.9177,1.8208,1.8208,126563.0],["1997-01-31",1.9371,2.0146,1.8208,1.8983,248063.0],["1997-02-03",2.0146,2.0146,1.8983,1.9177,117113.0],["1997-02-04",1.9758,1.9758,1.8983,1.8983,162675.0],["1997-02-05",1.8983,1.9758,1.8983,1.8983,133313.0],["1997-02-06",1.8983,1.9564,1.8596,1.8596,200138.0],["1997-02-07",1.8596,1.9371,1.8596,1.8596,204525.0],["1997-02-10",1.8596,1.9371,1.8596,1.8596,23625.0],["1997-02-11",1.8596,1.9371,1.8596,1.8596,51638.0],["1997-02-12",1.8596,1.9371,1.8596,1.8596,67838.0],["1997-02-13",1.8596,1.8983,1.7821,1.8208,159300.0],["1997-02-14",1.8596,1.8596,1.7821,1.8596,59738.0],["1997-02-18",1.8596,1.8596,1.7821,1.8208,102938.0],["1997-02-19",1.7821,1.8596,1.7821,1.7821,78638.0],["1997-02-20",1.7821,1.8596,1.7434,1.7434,99563.0],["1997-02-21",1.8402,1.8402,1.7627,1.7627,17888.0],["1997-02-24",1.7627,1.8402,1.724,1.7434,136350.0],["1997-02-25",1.724,1.8015,1.724,1.724,37125.0],["1997-02-26",1.7434,1.7434,1.724,1.724,31725.0],["1997-02-27",1.724,1.7627,1.7046,1.7627,70875.0],["1997-02-28",1.7627,1.7627,1.7046,1.7627,17550.0],["1997-03-03",1.724,1.7627,1.7046,1.7046,14513.0],["1997-03-04",1.7046,1.7627,1.7046,1.7046,100575.0],["1997-03-05",1.7046,1.7627,1.7046,1.724,69188.0],["1997-03-06",1.7531,1.7627,1.724,1.724,107663.0],["1997-03-07",1.7627,1.7627,1.724,1.7627,62100.0],["1997-03-10",1.7627,1.7821,1.7434,1.7821,103613.0],["1997-03-11",1.7434,1.8208,1.7434,1.8208,187988.0],["1997-03-12",1.8208,1.8208,1.7821,1.8208,30375.0],["1997-03-13",1.7821,1.8208,1.7821,1.8208,85725.0],["1997-03-14",1.8208,1.8596,1.7821,1.8208,256163.0],["1997-03-17",1.8015,1.8596,1.8015,1.8015,79988.0],["1997-03-18",1.7821,1.8596,1.7821,1.7821,15525.0],["1997-03-19",1.8208,1.8402,1.7821,1.8402,43875.0],["1997-03-20",1.7821,1.8208,1.6078,1.6271,179888.0],["1997-03-21",1.6659,1.6659,1.6078,1.6659,21938.0],["1997-03-24",1.6078,1.6659,1.5884,1.5884,51975.0],["1997-03-25",1.5884,1.6659,1.5884,1.5884,24300.0],["1997-03-26",1.6327,1.7688,1.6133,1.7299,78975.0],["1997-03-27",1.7688,1.8076,1.7105,1.7105,36788.0],["1997-03-31",1.7882,1.7882,1.7105,1.7105,3713.0],["1997-04-01",1.7493,1.7493,1.6327,1.7299,38138.0],["1997-04-02",1.6327,1.6327,1.6327,1.6327,8438.0],["1997-04-03",1.7105,1.7105,1.6133,1.6133,5400.0],["1997-04-04",1.691,1.7007,1.6133,1.6522,52988.0],["1997-04-07",1.6327,1.6522,1.6327,1.6327,4725.0],["1997-04-08",1.6351,1.7299,1.6327,1.7007,25988.0],["1997-04-09",1.6327,1.6522,1.6327,1.6522,15525.0],["1997-04-10",1.6327,1.7299,1.6327,1.6522,304425.0],["1997-04-11",1.6327,1.6522,1.6327,1.6522,52650.0],["1997-04-14",1.6522,1.7299,1.6522,1.7299,19575.0],["1997-04-15",1.6327,1.7299,1.6327,1.6716,21938.0],["1997-04-16",1.6522,1.6522,1.6522,1.6522,18900.0],["1997-04-17",1.6522,1.6692,1.6522,1.6522,4050.0],["1997-04-18",1.6522,1.7299,1.6522,1.7105,7088.0],["1997-04-21",1.6522,1.7299,1.6522,1.6716,78300.0],["1997-04-22",1.7299,1.7299,1.6522,1.6716,143775.0],["1997-04-23",1.6716,1.6716,1.6522,1.6522,72900.0],["1997-04-24",1.6522,1.6619,1.6522,1.6619,6075.0],["1997-04-25",1.7299,1.7299,1.6522,1.6522,5063.0],["1997-04-28",1.6619,1.691,1.6522,1.691,14513.0],["1997-04-29",1.691,1.691,1.6716,1.6716,17550.0],["1997-04-30",1.6522,1.6522,1.6522,1.6522,8775.0],["1997-05-01",1.6522,1.6716,1.6522,1.6716,56700.0],["1997-05-02",1.6522,1.6619,1.6522,1.6522,10800.0],["1997-05-05",1.6522,1.7299,1.6522,1.7299,18225.0],["1997-05-06",1.6522,1.7299,1.6522,1.6522,30713.0],["1997-05-07",1.6522,1.6522,1.6522,1.6522,3038.0],["1997-05-08",1.7493,1.7493,1.6522,1.6522,7088.0],["1997-05-09",1.6522,1.7493,1.6522,1.6522,14513.0],["1997-05-12",1.6522,1.6716,1.6522,1.6522,12150.0],["1997-05-13",1.6522,1.691,1.6522,1.691,12825.0],["1997-05-14",1.6522,1.7493,1.6522,1.6522,51300.0],["1997-05-15",1.6522,1.6522,1.6522,1.6522,1688.0],["1997-05-16",1.6522,1.6522,1.6522,1.6522,6413.0],["1997-05-19",1.6716,1.6716,1.6522,1.6522,92813.0],["1997-05-20",1.6619,1.691,1.6522,1.6522,15863.0],["1997-05-21",1.7299,1.7299,1.6522,1.7105,18563.0],["1997-05-22",1.7105,1.7105,1.6522,1.6716,14513.0],["1997-05-23",1.6522,1.7007,1.6522,1.6522,38475.0],["1997-05-27",1.6522,1.691,1.6522,1.6522,7425.0],["1997-05-28",1.7105,1.7493,1.6522,1.6522,29025.0],["1997-05-29",1.6716,1.7493,1.6716,1.6716,50625.0],["1997-05-30",1.7105,1.7493,1.6716,1.7493,6075.0],["1997-06-02",1.7493,1.7493,1.6716,1.7493,3713.0],["1997-06-03",1.6716,1.7493,1.6716,1.7493,27338.0],["1997-06-04",1.7882,1.8076,1.7105,1.7105,26325.0],["1997-06-05",1.8077,1.8077,1.7299,1.7299,11475.0],["1997-06-06",1.8077,1.8077,1.7493,1.7882,9113.0],["1997-06-09",1.7105,1.7882,1.7105,1.7882,3038.0],["1997-06-10",1.7105,1.7882,1.7105,1.7882,16538.0],["1997-06-11",1.7105,1.7882,1.7105,1.7493,66825.0],["1997-06-12",1.7493,1.7882,1.7105,1.7882,49275.0],["1997-06-13",1.7493,1.7882,1.7105,1.7688,11138.0],["1997-06-16",1.7882,1.7882,1.7105,1.7688,38138.0],["1997-06-17",1.7105,1.7882,1.7105,1.7882,6413.0],["1997-06-18",1.7105,1.7882,1.7105,1.7299,9113.0],["1997-06-19",1.7105,1.7882,1.7105,1.7105,11813.0],["1997-06-20",1.7105,1.7882,1.7105,1.7105,9113.0],["1997-06-23",1.7493,1.8465,1.7299,1.7688,91800.0],["1997-06-24",1.8465,1.866,1.7688,1.8271,70875.0],["1997-06-25",1.7688,1.866,1.7688,1.7688,100913.0],["1997-06-26",1.8465,1.8465,1.7493,1.8465,23625.0],["1997-06-27",1.8271,1.8465,1.7493,1.8465,19913.0],["1997-06-30",1.8465,1.8465,1.7493,1.8077,32400.0],["1997-07-01",1.8131,1.8131,1.8131,1.8131,0.0],["1997-07-02",1.8131,1.8131,1.7546,1.7546,97538.0],["1997-07-03",1.7741,1.8131,1.7546,1.8131,17213.0],["1997-07-07",1.7546,1.8521,1.7546,1.7546,38138.0],["1997-07-08",1.7546,1.8716,1.7546,1.8716,27000.0],["1997-07-09",1.8521,1.8716,1.7936,1.7936,34763.0],["1997-07-10",1.7936,1.8521,1.7936,1.8521,28013.0],["1997-07-11",1.8521,1.8521,1.8521,1.8521,0.0],["1997-07-14",1.8521,1.8521,1.7936,1.7936,12150.0],["1997-07-15",1.7936,1.7936,1.7936,1.7936,675.0],["1997-07-16",1.8521,1.8521,1.7936,1.7936,15525.0],["1997-07-17",1.7936,1.8521,1.7936,1.8521,9788.0],["1997-07-18",1.7936,1.8521,1.7936,1.8521,15188.0],["1997-07-21",1.7936,1.8521,1.7936,1.8521,5400.0],["1997-07-22",1.7936,1.8521,1.7936,1.8521,39150.0],["1997-07-23",1.8521,1.8521,1.8521,1.8521,0.0],["1997-07-24",1.7936,1.8131,1.7936,1.7936,5738.0],["1997-07-25",1.7936,1.8521,1.7936,1.8521,15188.0],["1997-07-28",1.8521,1.8521,1.7936,1.7936,18225.0],["1997-07-29",1.7936,1.8521,1.7936,1.8521,68175.0],["1997-07-30",1.7936,1.7936,1.7936,1.7936,675.0],["1997-07-31",1.7936,1.8521,1.7936,1.8521,15863.0],["1997-08-01",1.7936,1.8521,1.7936,1.7936,24975.0],["1997-08-04",1.7936,1.7936,1.7936,1.7936,2025.0],["1997-08-05",1.7936,1.8326,1.7546,1.8326,59738.0],["1997-08-06",1.7546,1.8326,1.7546,1.8326,52313.0],["1997-08-07",1.8326,1.8326,1.7546,1.7546,25988.0],["1997-08-08",1.7546,1.7936,1.7546,1.7546,20925.0],["1997-08-11",1.8131,1.8326,1.7546,1.8326,38813.0],["1997-08-12",1.8326,1.8326,1.7546,1.7546,11138.0],["1997-08-13",1.7936,1.8716,1.7546,1.8229,27338.0],["1997-08-14",1.7936,1.8716,1.7546,1.7546,10463.0],["1997-08-15",1.7546,1.7546,1.7546,1.7546,11475.0],["1997-08-18",1.8326,1.8326,1.7546,1.7546,7763.0],["1997-08-19",1.7546,1.8326,1.7546,1.7546,61088.0],["1997-08-20",1.8229,1.8326,1.8229,1.8326,2700.0],["1997-08-21",1.8229,1.8229,1.7546,1.8229,25650.0],["1997-08-22",1.7546,1.8229,1.7546,1.7546,92475.0],["1997-08-25",1.7936,1.8229,1.7546,1.7546,13838.0],["1997-08-26",1.7936,1.8229,1.7546,1.8229,218700.0],["1997-08-27",1.7936,1.8229,1.7936,1.8229,15188.0],["1997-08-28",1.7546,1.8326,1.7546,1.8131,326700.0],["1997-08-29",1.8326,1.8326,1.7546,1.7546,13500.0],["1997-09-02",1.7546,1.8229,1.7546,1.7546,264938.0],["1997-09-03",1.8131,1.8229,1.7546,1.7546,234900.0],["1997-09-04",1.8326,1.8326,1.7546,1.7546,50625.0],["1997-09-05",1.8326,1.8326,1.7546,1.7936,219038.0],["1997-09-08",1.8326,1.8326,1.7741,1.8131,72225.0],["1997-09-09",1.7936,1.8716,1.7741,1.7936,185625.0],["1997-09-10",1.8326,1.9301,1.8131,1.9301,569700.0],["1997-09-11",1.8521,1.9691,1.8521,1.8911,114750.0],["1997-09-12",1.9691,1.9691,1.8716,1.9106,99563.0],["1997-09-15",1.9691,1.9886,1.9106,1.9496,41513.0],["1997-09-16",1.9886,1.9886,1.9106,1.9106,16538.0],["1997-09-17",1.9106,1.9886,1.9106,1.9106,376650.0],["1997-09-18",1.9106,1.9886,1.9106,1.9301,236925.0],["1997-09-19",1.9106,1.9886,1.9106,1.9496,16875.0],["1997-09-22",1.9203,1.9496,1.9106,1.9496,31725.0],["1997-09-23",1.9106,1.9691,1.9106,1.9106,11475.0],["1997-09-24",1.9301,1.9496,1.9106,1.9106,44213.0],["1997-09-25",1.9106,1.9496,1.9106,1.9496,8775.0],["1997-09-26",1.9106,1.9496,1.9106,1.9496,81338.0],["1997-09-29",1.9551,1.9551,1.916,1.9355,145800.0],["1997-09-30",1.916,1.9551,1.916,1.9551,163688.0],["1997-10-01",1.916,1.9746,1.916,1.9551,10463.0],["1997-10-02",1.9551,1.9551,1.9257,1.9257,253800.0],["1997-10-03",1.9355,1.9355,1.916,1.916,4725.0],["1997-10-06",1.916,1.9355,1.916,1.916,14850.0],["1997-10-07",1.9551,1.9551,1.916,1.9355,25650.0],["1997-10-08",1.916,1.9551,1.916,1.9551,15525.0],["1997-10-09",1.916,1.9355,1.916,1.916,11813.0],["1997-10-10",1.9551,1.9551,1.916,1.9551,9113.0],["1997-10-13",1.916,1.9551,1.8964,1.8964,83700.0],["1997-10-14",1.8964,1.8964,1.8573,1.8573,44213.0],["1997-10-15",1.8769,1.8769,1.8377,1.8377,19575.0],["1997-10-16",1.8769,1.8769,1.8378,1.8769,42525.0],["1997-10-17",1.8377,1.8377,1.8377,1.8377,12488.0],["1997-10-20",1.8377,1.8377,1.8377,1.8377,3375.0],["1997-10-21",1.8378,1.8769,1.8182,1.8182,119813.0],["1997-10-22",1.8182,1.8182,1.8182,1.8182,6750.0],["1997-10-23",1.8182,1.8378,1.7791,1.7791,23963.0],["1997-10-24",1.7791,1.7791,1.7791,1.7791,2700.0],["1997-10-27",1.7791,1.8182,1.7791,1.8182,12488.0],["1997-10-28",1.7595,1.8182,1.74,1.74,85050.0],["1997-10-29",1.8378,1.8378,1.74,1.7986,23625.0],["1997-10-30",1.74,1.7986,1.7204,1.7986,9113.0],["1997-10-31",1.7204,1.7986,1.7204,1.7986,8438.0],["1997-11-03",1.7204,1.7791,1.7204,1.7204,8775.0],["1997-11-04",1.74,1.7986,1.7204,1.7986,13500.0],["1997-11-05",1.7791,1.7791,1.74,1.7498,184950.0],["1997-11-06",1.8182,1.8182,1.74,1.74,2025.0],["1997-11-07",1.7986,1.8769,1.74,1.8769,103613.0],["1997-11-10",1.916,1.916,1.7986,1.8769,9788.0],["1997-11-11",1.916,1.916,1.8182,1.8964,19575.0],["1997-11-12",1.8378,1.9355,1.8378,1.8866,16200.0],["1997-11-13",1.8866,1.8866,1.8866,1.8866,0.0],["1997-11-14",1.8769,1.916,1.8769,1.916,17213.0],["1997-11-17",1.8377,1.9551,1.8377,1.8377,2700.0],["1997-11-18",1.8377,1.8964,1.8377,1.8964,6413.0],["1997-11-19",1.9257,1.9551,1.8573,1.9551,40163.0],["1997-11-20",1.8769,1.8769,1.8769,1.8769,4388.0],["1997-11-21",1.8769,1.9551,1.8769,1.8769,526163.0],["1997-11-24",1.8769,1.9551,1.8769,1.8964,12150.0],["1997-11-25",1.9551,1.9551,1.9551,1.9551,3038.0],["1997-11-26",1.9551,1.9551,1.8769,1.916,7763.0],["1997-11-28",1.9551,1.9551,1.9551,1.9551,16875.0],["1997-12-01",1.8769,1.8769,1.8769,1.8769,1013.0],["1997-12-02",1.8769,1.8964,1.8769,1.8964,8775.0],["1997-12-03",1.9551,1.9551,1.8964,1.8964,6750.0],["1997-12-04",1.8964,1.8964,1.8964,1.8964,0.0],["1997-12-05",1.8964,1.9551,1.8964,1.9551,23963.0],["1997-12-08",1.8964,1.9551,1.8964,1.9453,20250.0],["1997-12-09",1.9062,1.9355,1.9062,1.9062,31725.0],["1997-12-10",1.916,1.916,1.916,1.916,1013.0],["1997-12-11",1.916,1.916,1.916,1.916,675.0],["1997-12-12",1.8964,1.8964,1.8964,1.8964,5400.0],["1997-12-15",1.8964,1.9551,1.8964,1.8964,23963.0],["1997-12-16",1.916,1.9355,1.8964,1.8964,40500.0],["1997-12-17",1.8964,1.8964,1.8964,1.8964,5738.0],["1997-12-18",1.8964,1.8964,1.8964,1.8964,0.0],["1997-12-19",1.8964,1.8964,1.8964,1.8964,6750.0],["1997-12-22",1.916,1.916,1.8769,1.8769,14175.0],["1997-12-23",1.8769,1.8769,1.8769,1.8769,6750.0],["1997-12-24",1.8769,1.8769,1.8769,1.8769,338.0],["1997-12-26",1.8769,1.8769,1.8769,1.8769,7088.0],["1997-12-29",1.8823,1.8823,1.8823,1.8823,4725.0],["1997-12-30",1.8823,1.8823,1.8823,1.8823,2700.0],["1997-12-31",1.8823,1.8823,1.8823,1.8823,338.0],["1998-01-02",1.9216,1.9216,1.9216,1.9216,1013.0],["1998-01-05",1.8823,1.8823,1.8823,1.8823,3038.0],["1998-01-06",1.9019,1.9019,1.9019,1.9019,34425.0],["1998-01-07",1.8627,1.8627,1.8627,1.8627,1688.0],["1998-01-08",1.8627,1.8627,1.8431,1.8431,27338.0],["1998-01-09",1.8431,1.8431,1.8431,1.8431,2700.0],["1998-01-12",1.8039,1.8235,1.8039,1.8235,12150.0],["1998-01-13",1.8627,1.8627,1.7843,1.8627,538313.0],["1998-01-14",1.8039,1.8039,1.8039,1.8039,6413.0],["1998-01-15",1.8431,1.8431,1.8431,1.8431,1688.0],["1998-01-16",1.8039,1.8039,1.8039,1.8039,17213.0],["1998-01-20",1.8039,1.8627,1.8039,1.8039,21938.0],["1998-01-21",1.8039,1.8823,1.8039,1.8823,5400.0],["1998-01-22",1.8039,1.8627,1.8039,1.8039,30375.0],["1998-01-23",1.8823,1.8823,1.8823,1.8823,1688.0],["1998-01-26",1.8039,1.8039,1.8039,1.8039,1688.0],["1998-01-27",1.8039,1.8039,1.8039,1.8039,37800.0],["1998-01-28",1.8039,1.8039,1.8039,1.8039,6075.0],["1998-01-29",1.8039,1.8039,1.8039,1.8039,1350.0],["1998-01-30",1.8039,1.8039,1.8039,1.8039,10463.0],["1998-02-02",1.8039,1.8431,1.8039,1.8235,10125.0],["1998-02-03",1.8431,1.8431,1.8039,1.8431,15188.0],["1998-02-04",1.8431,1.8725,1.8039,1.8725,21263.0],["1998-02-05",1.8431,1.8823,1.8039,1.8039,8775.0],["1998-02-06",1.8235,1.8235,1.8039,1.8039,5400.0],["1998-02-09",1.8039,1.8529,1.8039,1.8529,675.0],["1998-02-10",1.8039,1.8235,1.8039,1.8235,10125.0],["1998-02-11",1.8039,1.8627,1.8039,1.8627,4050.0],["1998-02-12",1.8039,1.8627,1.8039,1.8627,11813.0],["1998-02-13",1.8039,1.8039,1.8039,1.8039,3375.0],["1998-02-17",1.8039,1.8431,1.8039,1.8431,13163.0],["1998-02-18",1.8039,1.8333,1.8039,1.8039,41850.0],["1998-02-19",1.8333,1.8333,1.8039,1.8039,7763.0],["1998-02-20",1.8039,1.8235,1.8039,1.8235,36450.0],["1998-02-23",1.8039,1.8627,1.8039,1.8039,23625.0],["1998-02-24",1.8039,1.8039,1.8039,1.8039,1350.0],["1998-02-25",1.8039,1.8039,1.8039,1.8039,4388.0],["1998-02-26",1.8431,1.8627,1.8431,1.8627,6413.0],["1998-02-27",1.8431,1.8431,1.8039,1.8039,11475.0],["1998-03-02",1.8039,1.8039,1.8039,1.8039,10800.0],["1998-03-03",1.8039,1.8627,1.8039,1.8529,52988.0],["1998-03-04",1.8627,1.8627,1.8039,1.8039,9450.0],["1998-03-05",1.8039,1.9608,1.8039,1.9216,150525.0],["1998-03-06",1.9608,2.0,1.8823,2.0,154238.0],["1998-03-09",2.0196,2.0196,1.9608,2.0196,134663.0],["1998-03-10",2.0392,2.0392,2.0196,2.0196,40838.0],["1998-03-11",2.0392,2.0784,2.0,2.0588,7088.0],["1998-03-12",2.0588,2.0784,2.0196,2.0784,19913.0],["1998-03-13",2.098,2.098,2.0196,2.0784,27338.0],["1998-03-16",2.1176,2.1176,2.0392,2.0392,12825.0],["1998-03-17",2.0392,2.0784,2.0392,2.0588,42863.0],["1998-03-18",2.0196,2.0784,2.0196,2.0392,27675.0],["1998-03-19",2.0392,2.0392,2.0392,2.0392,9113.0],["1998-03-20",2.0392,2.0784,2.0196,2.0196,28688.0],["1998-03-23",2.0196,2.0784,2.0196,2.0784,15188.0],["1998-03-24",2.0784,2.1176,2.0588,2.0588,15188.0],["1998-03-25",2.1961,2.1961,2.0588,2.0588,19238.0],["1998-03-26",2.0588,2.1569,2.0588,2.1176,78638.0],["1998-03-27",2.1436,2.2026,2.1043,2.1043,4388.0],["1998-03-30",2.2026,2.2026,2.1239,2.2026,13163.0],["1998-03-31",2.2026,2.2419,2.1239,2.2419,3375.0],["1998-04-01",2.2616,2.2616,2.1633,2.2419,5400.0],["1998-04-02",2.1829,2.2419,2.1633,2.1633,10463.0],["1998-04-03",2.2124,2.2813,2.1239,2.1239,56363.0],["1998-04-06",2.2026,2.2813,2.1239,2.2419,51638.0],["1998-04-07",2.2026,2.2419,2.2026,2.2223,3375.0],["1998-04-08",2.2813,2.2813,2.1633,2.2026,13500.0],["1998-04-09",2.2813,2.2813,2.2026,2.2026,67500.0],["1998-04-13",2.2813,2.2813,2.2026,2.2026,6750.0],["1998-04-14",2.2026,2.2419,2.2026,2.2026,5400.0],["1998-04-15",2.2813,2.2813,2.2026,2.2026,20925.0],["1998-04-16",2.2419,2.3009,2.2026,2.2813,91125.0],["1998-04-17",2.2813,2.3206,2.2813,2.3206,6075.0],["1998-04-20",2.3206,2.3206,2.2026,2.2616,29025.0],["1998-04-21",2.3206,2.3206,2.2026,2.2813,188663.0],["1998-04-22",2.3206,2.3206,2.2026,2.2321,674663.0],["1998-04-23",2.3206,2.3206,2.2026,2.2026,2363.0],["1998-04-24",2.2026,2.2026,2.2026,2.2026,675.0],["1998-04-27",2.2813,2.3206,2.2026,2.3206,57038.0],["1998-04-28",2.3206,2.3206,2.2616,2.3206,694238.0],["1998-04-29",2.2813,2.3206,2.2616,2.2616,8438.0],["1998-04-30",2.2616,2.3206,2.2616,2.3206,1688.0],["1998-05-01",2.3206,2.3796,2.3206,2.3206,17550.0],["1998-05-04",2.3599,2.3599,2.3206,2.3599,21263.0],["1998-05-05",2.3894,2.3894,2.2813,2.3698,34763.0],["1998-05-06",2.3894,2.3993,2.3206,2.3993,20925.0],["1998-05-07",2.4386,2.4779,2.4189,2.4189,13838.0],["1998-05-08",2.4779,2.4976,2.3206,2.4976,25988.0],["1998-05-11",2.3993,2.4976,2.3993,2.4386,44888.0],["1998-05-12",2.4976,2.5959,2.4779,2.5959,46238.0],["1998-05-13",2.7926,2.8712,2.7139,2.8122,314888.0],["1998-05-14",2.8319,2.8319,2.6746,2.7139,102263.0],["1998-05-15",2.7729,2.7729,2.6746,2.7139,116100.0],["1998-05-18",2.6746,2.7139,2.6549,2.6746,69188.0],["1998-05-19",2.6746,2.6746,2.6352,2.6549,69525.0],["1998-05-20",2.6746,2.6746,2.6352,2.6451,106988.0],["1998-05-21",2.6352,2.7139,2.6352,2.7139,23963.0],["1998-05-22",2.7139,2.7139,2.6352,2.6746,20250.0],["1998-05-26",2.6746,2.6746,2.6352,2.6352,29363.0],["1998-05-27",2.5762,2.6352,2.5762,2.5959,6750.0],["1998-05-28",2.6352,2.6352,2.6352,2.6352,1350.0],["1998-05-29",2.5959,2.6352,2.5566,2.6352,98888.0],["1998-06-01",2.5369,2.6352,2.5172,2.5172,26663.0],["1998-06-02",2.5762,2.6156,2.5172,2.6156,2025.0],["1998-06-03",2.5172,2.5172,2.5172,2.5172,1350.0],["1998-06-04",2.5172,2.5172,2.5172,2.5172,1013.0],["1998-06-05",2.6156,2.6156,2.5566,2.5959,22275.0],["1998-06-08",2.6156,2.6156,2.5172,2.5172,2700.0],["1998-06-09",2.5172,2.5959,2.5172,2.5959,16200.0],["1998-06-10",2.6156,2.6156,2.5369,2.5369,11813.0],["1998-06-11",2.5959,2.6057,2.5566,2.6057,6413.0],["1998-06-12",2.5369,2.6156,2.5369,2.6156,2363.0],["1998-06-15",2.6156,2.6156,2.6156,2.6156,0.0],["1998-06-16",2.5172,2.5172,2.5172,2.5172,16875.0],["1998-06-17",2.5369,2.6156,2.4976,2.5566,3375.0],["1998-06-18",2.5172,2.6156,2.5172,2.5172,1350.0],["1998-06-19",2.5369,2.5959,2.5369,2.5959,5400.0],["1998-06-22",2.6156,2.6156,2.6156,2.6156,3375.0],["1998-06-23",2.5566,2.5566,2.5172,2.5566,7763.0],["1998-06-24",2.5172,2.5172,2.5172,2.5172,7088.0],["1998-06-25",2.5566,2.5566,2.5172,2.5172,5063.0],["1998-06-26",2.5236,2.6024,2.5236,2.5236,7763.0],["1998-06-29",2.5236,2.5236,2.5236,2.5236,2363.0],["1998-06-30",2.5236,2.563,2.5236,2.5236,16538.0],["1998-07-01",2.563,2.563,2.563,2.563,675.0],["1998-07-02",2.563,2.563,2.563,2.563,27338.0],["1998-07-06",2.5236,2.5236,2.5236,2.5236,1688.0],["1998-07-07",2.5236,2.5827,2.4841,2.5038,67838.0],["1998-07-08",2.4841,2.5433,2.4841,2.5433,2700.0],["1998-07-09",2.4841,2.5433,2.4841,2.4841,8100.0],["1998-07-10",2.4841,2.4841,2.4841,2.4841,3713.0],["1998-07-13",2.4841,2.5236,2.4841,2.5236,11813.0],["1998-07-14",2.4841,2.4841,2.4447,2.4743,27338.0],["1998-07-15",2.4447,2.4447,2.287,2.287,31725.0],["1998-07-16",2.287,2.4447,2.0504,2.0504,61763.0],["1998-07-17",2.0701,2.0898,1.9715,2.0898,238950.0],["1998-07-20",2.0701,2.1293,2.0701,2.1095,11138.0],["1998-07-21",2.0701,2.1095,2.0701,2.1095,15863.0],["1998-07-22",2.1095,2.1095,2.0898,2.1095,4388.0],["1998-07-23",2.0898,2.149,2.0898,2.149,32738.0],["1998-07-24",2.149,2.149,2.0898,2.0898,10463.0],["1998-07-27",2.149,2.149,2.0504,2.1194,44213.0],["1998-07-28",2.0504,2.1292,2.0504,2.0504,32738.0],["1998-07-29",2.0701,2.0701,1.9518,1.9715,50288.0],["1998-07-30",1.9518,1.9715,1.9518,1.9715,11138.0],["1998-07-31",1.9518,1.9715,1.9321,1.9518,49950.0],["1998-08-03",1.9518,1.9518,1.9518,1.9518,675.0],["1998-08-04",1.9715,1.9715,1.9518,1.9518,101250.0],["1998-08-05",2.0307,2.0307,1.9518,1.9518,43875.0],["1998-08-06",1.9518,2.0307,1.9321,1.9321,30375.0],["1998-08-07",1.9321,1.9321,1.9321,1.9321,2700.0],["1998-08-10",1.9518,2.0504,1.9518,2.0504,675.0],["1998-08-11",1.9518,2.0307,1.9518,2.0307,10463.0],["1998-08-12",1.9518,1.9912,1.9321,1.9518,23288.0],["1998-08-13",1.9321,1.9321,1.9321,1.9321,12825.0],["1998-08-14",1.9715,1.9715,1.8927,1.8927,50963.0],["1998-08-17",1.873,1.873,1.7941,1.8138,259875.0],["1998-08-18",1.9124,1.9124,1.8927,1.8927,9113.0],["1998-08-19",1.8927,1.9715,1.8138,1.8927,11475.0],["1998-08-20",1.8138,1.8532,1.8138,1.8532,1350.0],["1998-08-21",1.8138,1.8138,1.8138,1.8138,19238.0],["1998-08-24",1.8138,1.8828,1.8138,1.8828,14850.0],["1998-08-25",1.8927,1.8927,1.873,1.873,29025.0],["1998-08-26",1.8927,1.8927,1.7645,1.7744,135675.0],["1998-08-27",1.8138,1.8138,1.7744,1.7744,26325.0],["1998-08-28",1.7744,1.7842,1.7744,1.7842,6075.0],["1998-08-31",1.7842,1.8237,1.6955,1.7547,39825.0],["1998-09-01",1.7547,1.7547,1.6167,1.6167,13163.0],["1998-09-02",1.6561,1.6561,1.4589,1.5378,29700.0],["1998-09-03",1.5378,1.5378,1.4589,1.4786,26325.0],["1998-09-04",1.4885,1.5969,1.4786,1.5969,34088.0],["1998-09-08",1.4885,1.6364,1.4885,1.5378,10800.0],["1998-09-09",1.5969,1.5969,1.5969,1.5969,338.0],["1998-09-10",1.4984,1.5378,1.4984,1.5378,9450.0],["1998-09-11",1.6364,1.6364,1.5772,1.5772,1688.0],["1998-09-14",1.4984,1.5772,1.4984,1.5772,5063.0],["1998-09-15",1.5772,1.5772,1.5772,1.5772,0.0],["1998-09-16",1.5378,1.5772,1.5378,1.5772,10463.0],["1998-09-17",1.4984,1.4984,1.4984,1.4984,338.0],["1998-09-18",1.6167,1.6167,1.5378,1.5772,7763.0],["1998-09-21",1.6167,1.6167,1.6167,1.6167,2025.0],["1998-09-22",1.6167,1.6167,1.6167,1.6167,0.0],["1998-09-23",1.4984,1.5378,1.4984,1.5378,4388.0],["1998-09-24",1.5378,1.6561,1.5378,1.6561,10800.0],["1998-09-25",1.6561,1.6561,1.6561,1.6561,0.0],["1998-09-28",1.5833,1.5833,1.5437,1.5437,5063.0],["1998-09-29",1.5437,1.702,1.5437,1.702,13500.0],["1998-09-30",1.5635,1.5635,1.5239,1.5239,2700.0],["1998-10-01",1.5635,1.6525,1.5635,1.6426,80325.0],["1998-10-02",1.5635,1.5833,1.5635,1.5833,10125.0],["1998-10-05",1.5239,1.5635,1.5239,1.5635,3713.0],["1998-10-06",1.5239,1.5239,1.5239,1.5239,1350.0],["1998-10-07",1.5239,1.5833,1.5239,1.5833,3375.0],["1998-10-08",1.4645,1.5635,1.4447,1.5635,33075.0],["1998-10-09",1.4447,1.5041,1.4447,1.4645,4050.0],["1998-10-12",1.4744,1.4744,1.4645,1.4744,11813.0],["1998-10-13",1.4744,1.4744,1.4744,1.4744,1688.0],["1998-10-14",1.5833,1.5833,1.4051,1.4249,118463.0],["1998-10-15",1.4249,1.5437,1.4249,1.4645,30038.0],["1998-10-16",1.4249,1.4249,1.3062,1.3458,94500.0],["1998-10-19",1.3458,1.4249,1.2666,1.3458,16875.0],["1998-10-20",1.3458,1.3853,1.2666,1.326,34088.0],["1998-10-21",1.3853,1.4249,1.3458,1.3952,37800.0],["1998-10-22",1.4249,1.4744,1.3458,1.3656,30713.0],["1998-10-23",1.4447,1.4645,1.3458,1.3853,23625.0],["1998-10-26",1.3853,1.3853,1.3656,1.3656,18900.0],["1998-10-27",1.5041,1.5041,1.3656,1.3853,121838.0],["1998-10-28",1.4249,1.4447,1.3853,1.4447,37800.0],["1998-10-29",1.4645,1.4843,1.4051,1.4843,7425.0],["1998-10-30",1.4843,1.4843,1.415,1.4447,7425.0],["1998-11-02",1.4447,1.4447,1.4447,1.4447,0.0],["1998-11-03",1.4447,1.4645,1.4447,1.4645,6750.0],["1998-11-04",1.5437,1.5437,1.4843,1.4843,56363.0],["1998-11-05",1.5437,1.5437,1.5239,1.5437,2700.0],["1998-11-06",1.5437,1.6228,1.5338,1.5338,37125.0],["1998-11-09",1.5833,1.7416,1.5833,1.702,8775.0],["1998-11-10",1.5833,1.7416,1.5833,1.7416,1013.0],["1998-11-11",1.7416,1.7416,1.6129,1.6129,7425.0],["1998-11-12",1.5635,1.7416,1.5635,1.7416,1013.0],["1998-11-13",1.7416,1.7416,1.6228,1.6228,7425.0],["1998-11-16",1.801,1.8207,1.6228,1.702,26663.0],["1998-11-17",1.6624,1.6624,1.6624,1.6624,2025.0],["1998-11-18",1.603,1.702,1.603,1.603,4388.0],["1998-11-19",1.6822,1.7218,1.6822,1.7218,3713.0],["1998-11-20",1.603,1.6327,1.603,1.603,7088.0],["1998-11-23",1.603,1.6228,1.603,1.6228,2363.0],["1998-11-24",1.702,1.702,1.6228,1.6228,12825.0],["1998-11-25",1.603,1.702,1.603,1.702,7425.0],["1998-11-27",1.702,1.702,1.702,1.702,0.0],["1998-11-30",1.5833,1.603,1.5833,1.603,15863.0],["1998-12-01",1.5932,1.702,1.5932,1.702,675.0],["1998-12-02",1.5833,1.5833,1.5833,1.5833,2025.0],["1998-12-03",1.702,1.702,1.5833,1.5833,4388.0],["1998-12-04",1.6624,1.6624,1.5833,1.5833,10800.0],["1998-12-07",1.6822,1.6822,1.5833,1.5833,12488.0],["1998-12-08",1.603,1.603,1.603,1.603,1688.0],["1998-12-09",1.5833,1.5931,1.5833,1.5931,12488.0],["1998-12-10",1.6228,1.6228,1.5635,1.5635,5738.0],["1998-12-11",1.5635,1.5635,1.4249,1.4249,35775.0],["1998-12-14",1.4249,1.4249,1.4249,1.4249,338.0],["1998-12-15",1.4249,1.4249,1.4051,1.4051,34425.0],["1998-12-16",1.4249,1.4843,1.3656,1.3656,17213.0],["1998-12-17",1.3458,1.5041,1.3458,1.3656,59063.0],["1998-12-18",1.5041,1.5041,1.3458,1.3458,69525.0],["1998-12-21",1.5041,1.5041,1.326,1.326,70200.0],["1998-12-22",1.3458,1.3458,1.3062,1.3062,64125.0],["1998-12-23",1.326,1.326,1.326,1.326,29700.0],["1998-12-24",1.2666,1.3062,1.2666,1.2864,66488.0],["1998-12-28",1.2666,1.4249,1.2666,1.3458,27000.0],["1998-12-29",1.3124,1.3223,1.3124,1.3124,4725.0],["1998-12-30",1.3124,1.4317,1.3124,1.3124,15525.0],["1998-12-31",1.3124,1.3223,1.2925,1.3223,34425.0],["1999-01-04",1.3919,1.4317,1.372,1.372,38475.0],["1999-01-05",1.4317,1.4317,1.372,1.3919,7425.0],["1999-01-06",1.4317,1.4317,1.372,1.372,81338.0],["1999-01-07",1.372,1.3919,1.3521,1.3521,39488.0],["1999-01-08",1.3422,1.3919,1.3223,1.372,62438.0],["1999-01-11",1.3124,1.3322,1.3124,1.3124,8775.0],["1999-01-12",1.3124,1.3521,1.3124,1.3521,104625.0],["1999-01-13",1.2726,1.3919,1.2726,1.3124,14513.0],["1999-01-14",1.3919,1.3919,1.3124,1.3322,2025.0],["1999-01-15",1.3322,1.372,1.2925,1.3322,91463.0],["1999-01-19",1.372,1.372,1.2925,1.3322,12150.0],["1999-01-20",1.2925,1.4118,1.2925,1.3521,12488.0],["1999-01-21",1.2925,1.3322,1.2925,1.3322,2363.0],["1999-01-22",1.3124,1.4118,1.3124,1.3521,21938.0],["1999-01-25",1.3521,1.3521,1.3223,1.3223,8775.0],["1999-01-26",1.4118,1.4118,1.3521,1.3521,12150.0],["1999-01-27",1.3521,1.4118,1.3521,1.4118,4050.0],["1999-01-28",1.4118,1.4118,1.4118,1.4118,675.0],["1999-01-29",1.372,1.4118,1.372,1.372,18900.0],["1999-02-01",1.372,1.4317,1.372,1.4317,46238.0],["1999-02-02",1.3919,1.3919,1.3919,1.3919,4388.0],["1999-02-03",1.3919,1.4317,1.3919,1.4168,25988.0],["1999-02-04",1.4317,1.5112,1.4317,1.4913,27675.0],["1999-02-05",1.5112,1.5112,1.4317,1.5112,42188.0],["1999-02-08",1.4714,1.4714,1.4317,1.4317,5063.0],["1999-02-09",1.4913,1.4913,1.4317,1.4317,14513.0],["1999-02-10",1.551,1.551,1.4913,1.5112,12825.0],["1999-02-11",1.4714,1.5112,1.4714,1.5112,7425.0],["1999-02-12",1.4714,1.5112,1.4516,1.4913,18225.0],["1999-02-16",1.4913,1.4913,1.4317,1.4913,30375.0],["1999-02-17",1.5112,1.5112,1.5112,1.5112,338.0],["1999-02-18",1.5112,1.5112,1.4317,1.4317,12825.0],["1999-02-19",1.3919,1.3919,1.3521,1.3521,16875.0],["1999-02-22",1.3521,1.4714,1.3422,1.3422,15863.0],["1999-02-23",1.3521,1.3919,1.3521,1.3919,11475.0],["1999-02-24",1.3521,1.3521,1.3521,1.3521,3375.0],["1999-02-25",1.3322,1.3322,1.3322,1.3322,6413.0],["1999-02-26",1.4516,1.4516,1.4516,1.4516,1350.0],["1999-03-01",1.4516,1.4516,1.4516,1.4516,0.0],["1999-03-02",1.4516,1.4516,1.4516,1.4516,0.0],["1999-03-03",1.3521,1.4516,1.3521,1.4516,1688.0],["1999-03-04",1.3521,1.3521,1.3521,1.3521,338.0],["1999-03-05",1.3521,1.3521,1.3521,1.3521,1688.0],["1999-03-08",1.3521,1.4317,1.3521,1.3919,5738.0],["1999-03-09",1.3521,1.4516,1.3521,1.4516,1350.0],["1999-03-10",1.3521,1.3521,1.3521,1.3521,12150.0],["1999-03-11",1.3521,1.3521,1.2527,1.2925,135000.0],["1999-03-12",1.2428,1.2428,1.1931,1.1931,25650.0],["1999-03-15",1.2129,1.3521,1.2129,1.2129,1013.0],["1999-03-16",1.2328,1.2328,1.2129,1.2129,13838.0],["1999-03-17",1.2129,1.2129,1.0141,1.1135,31388.0],["1999-03-18",1.1533,1.1533,1.0539,1.1135,46913.0],["1999-03-19",1.1533,1.1533,1.1533,1.1533,2025.0],["1999-03-22",1.1135,1.1931,1.1135,1.1931,2363.0],["1999-03-23",1.2129,1.2129,1.1036,1.1135,61763.0],["1999-03-24",1.0936,1.1334,1.0936,1.0936,16875.0],["1999-03-25",1.1036,1.1334,1.0936,1.0936,58725.0],["1999-03-26",1.1334,1.1334,1.1334,1.1334,14850.0],["1999-03-29",1.1398,1.1398,1.0798,1.0798,78975.0],["1999-03-30",1.1398,1.1598,1.1398,1.1398,7088.0],["1999-03-31",1.1398,1.1398,1.1398,1.1398,675.0],["1999-04-01",1.1398,1.1398,1.0798,1.0798,3713.0],["1999-04-05",1.0898,1.1098,1.0798,1.1098,18563.0],["1999-04-06",1.1398,1.1998,1.0798,1.1198,19575.0],["1999-04-07",1.0798,1.2398,1.0798,1.1598,13838.0],["1999-04-08",1.1598,1.3198,1.1598,1.2198,34425.0],["1999-04-09",1.2598,1.3198,1.2398,1.2698,30375.0],["1999-04-12",1.3198,1.3998,1.1998,1.1998,307125.0],["1999-04-13",1.3798,1.3798,1.2198,1.3198,55350.0],["1999-04-14",1.2798,1.3598,1.2798,1.2998,16875.0],["1999-04-15",1.2798,1.3198,1.2798,1.2798,48938.0],["1999-04-16",1.3598,1.3598,1.2798,1.2798,20588.0],["1999-04-19",1.3598,1.3598,1.2798,1.3198,14175.0],["1999-04-20",1.3198,1.3198,1.2798,1.2998,19238.0],["1999-04-21",1.3598,1.3598,1.2998,1.2998,10125.0],["1999-04-22",1.3198,1.3198,1.3198,1.3198,6750.0],["1999-04-23",1.3598,1.3598,1.2998,1.2998,42188.0],["1999-04-26",1.3598,1.3598,1.2798,1.3298,74925.0],["1999-04-27",1.2798,1.3598,1.2798,1.3598,43538.0],["1999-04-28",1.3998,1.3998,1.3598,1.3598,675.0],["1999-04-29",1.3598,1.4997,1.3598,1.4997,15863.0],["1999-04-30",1.4198,1.4198,1.4198,1.4198,5738.0],["1999-05-03",1.5197,1.5197,1.5197,1.5197,2363.0],["1999-05-04",1.4397,1.4897,1.4397,1.4897,8100.0],["1999-05-05",1.4397,1.5197,1.4198,1.4397,8100.0],["1999-05-06",1.4198,1.4797,1.4198,1.4198,51975.0],["1999-05-07",1.4797,1.4797,1.4797,1.4797,3375.0],["1999-05-10",1.4797,1.4797,1.4797,1.4797,1350.0],["1999-05-11",1.4198,1.4797,1.4198,1.4198,16200.0],["1999-05-12",1.4198,1.4397,1.3798,1.4198,26663.0],["1999-05-13",1.4198,1.4397,1.4198,1.4397,14175.0],["1999-05-14",1.3998,1.3998,1.3998,1.3998,7763.0],["1999-05-17",1.3998,1.4198,1.3998,1.4198,60750.0],["1999-05-18",1.3998,1.3998,1.3998,1.3998,9450.0],["1999-05-19",1.4397,1.4597,1.4397,1.4597,1688.0],["1999-05-20",1.4198,1.4198,1.4198,1.4198,2025.0],["1999-05-21",1.4198,1.4198,1.4198,1.4198,6750.0],["1999-05-24",1.3998,1.4597,1.3998,1.4597,15188.0],["1999-05-25",1.3998,1.3998,1.3998,1.3998,338.0],["1999-05-26",1.3998,1.4997,1.3398,1.4397,18900.0],["1999-05-27",1.3398,1.4797,1.3398,1.4797,8775.0],["1999-05-28",1.4797,1.4797,1.3598,1.3598,5400.0],["1999-06-01",1.4797,1.4797,1.3798,1.4797,13838.0],["1999-06-02",1.4797,1.5197,1.4797,1.5197,11475.0],["1999-06-03",1.4797,1.5197,1.4397,1.5197,58725.0],["1999-06-04",1.5197,1.5197,1.4597,1.5197,8100.0],["1999-06-07",1.5197,1.5197,1.5197,1.5197,0.0],["1999-06-08",1.5197,1.5197,1.5197,1.5197,0.0],["1999-06-09",1.5097,1.5097,1.4747,1.4747,10463.0],["1999-06-10",1.4397,1.4397,1.4397,1.4397,10463.0],["1999-06-11",1.3998,1.4397,1.3998,1.4397,7763.0],["1999-06-14",1.3998,1.4397,1.3998,1.3998,8775.0],["1999-06-15",1.4397,1.4597,1.3998,1.3998,8438.0],["1999-06-16",1.4797,1.4797,1.4497,1.4597,4725.0],["1999-06-17",1.4597,1.4597,1.3998,1.4597,16875.0],["1999-06-18",1.4597,1.4597,1.4198,1.4198,25313.0],["1999-06-21",1.4198,1.4198,1.4198,1.4198,675.0],["1999-06-22",1.4597,1.4597,1.3798,1.3798,16200.0],["1999-06-23",1.3798,1.3798,1.2998,1.3598,4388.0],["1999-06-24",1.4198,1.4198,1.3598,1.3698,37800.0],["1999-06-25",1.4198,1.4198,1.4198,1.4198,1013.0],["1999-06-28",1.3659,1.4061,1.3659,1.4061,11138.0],["1999-06-29",1.4061,1.4061,1.3157,1.3157,3713.0],["1999-06-30",1.3157,1.3157,1.3157,1.3157,0.0],["1999-07-01",1.4061,1.4061,1.3659,1.3659,8775.0],["1999-07-02",1.3659,1.3659,1.3659,1.3659,0.0],["1999-07-06",1.3659,1.3659,1.3659,1.3659,3375.0],["1999-07-07",1.386,1.4362,1.386,1.4362,59738.0],["1999-07-08",1.3659,1.3659,1.3659,1.3659,4050.0],["1999-07-09",1.3659,1.3659,1.3659,1.3659,0.0],["1999-07-12",1.4864,1.4864,1.3458,1.3458,4050.0],["1999-07-13",1.3458,1.4463,1.3458,1.4463,12825.0],["1999-07-14",1.4463,1.4463,1.4463,1.4463,338.0],["1999-07-15",1.4463,1.4463,1.3659,1.3659,2700.0],["1999-07-16",1.3659,1.4463,1.3659,1.4161,75938.0],["1999-07-19",1.3659,1.3659,1.3659,1.3659,338.0],["1999-07-20",1.3659,1.3659,1.3659,1.3659,7088.0],["1999-07-21",1.3659,1.3659,1.2856,1.3659,6750.0],["1999-07-22",1.3659,1.3659,1.3659,1.3659,0.0],["1999-07-23",1.4061,1.4463,1.4061,1.4463,23625.0],["1999-07-26",1.4463,1.4463,1.4463,1.4463,0.0],["1999-07-27",1.4463,1.4463,1.4463,1.4463,338.0],["1999-07-28",1.4463,1.4463,1.4061,1.4061,1688.0],["1999-07-29",1.2956,1.3659,1.1048,1.1249,520425.0],["1999-07-30",1.2956,1.2956,1.1299,1.1299,97875.0],["1999-08-02",1.2052,1.2052,1.1349,1.1349,13838.0],["1999-08-03",1.2052,1.2052,1.1349,1.1851,10463.0],["1999-08-04",1.2052,1.2052,1.145,1.145,18225.0],["1999-08-05",1.165,1.165,1.145,1.145,20925.0],["1999-08-06",1.145,1.1952,1.145,1.1952,10463.0],["1999-08-09",1.145,1.1952,1.145,1.1952,5400.0],["1999-08-10",1.145,1.145,1.145,1.145,17550.0],["1999-08-11",1.1249,1.165,1.1249,1.165,2700.0],["1999-08-12",1.2052,1.2052,1.145,1.145,3375.0],["1999-08-13",1.145,1.2052,1.145,1.2052,3713.0],["1999-08-16",1.2454,1.2454,1.145,1.145,1350.0],["1999-08-17",1.145,1.145,1.145,1.145,338.0],["1999-08-18",1.145,1.2052,1.145,1.165,21600.0],["1999-08-19",1.1751,1.1751,1.1751,1.1751,675.0],["1999-08-20",1.2052,1.2052,1.165,1.165,20925.0],["1999-08-23",1.165,1.1851,1.145,1.145,30713.0],["1999-08-24",1.165,1.165,1.165,1.165,3375.0],["1999-08-25",1.165,1.165,1.165,1.165,0.0],["1999-08-26",1.1851,1.1851,1.1851,1.1851,10125.0],["1999-08-27",1.2052,1.2052,1.2052,1.2052,1013.0],["1999-08-30",1.2052,1.2052,1.2052,1.2052,0.0],["1999-08-31",1.2052,1.2052,1.2052,1.2052,4388.0],["1999-09-01",1.2755,1.2856,1.2655,1.2856,53325.0],["1999-09-02",1.2856,1.2856,1.2655,1.2856,9113.0],["1999-09-03",1.2856,1.2856,1.2856,1.2856,11813.0],["1999-09-07",1.2856,1.2856,1.2856,1.2856,0.0],["1999-09-08",1.2454,1.2454,1.2454,1.2454,675.0],["1999-09-09",1.1851,1.2856,1.1851,1.1851,6750.0],["1999-09-10",1.165,1.2856,1.165,1.2856,5063.0],["1999-09-13",1.2856,1.2856,1.2856,1.2856,0.0],["1999-09-14",1.2052,1.2052,1.2052,1.2052,2025.0],["1999-09-15",1.2052,1.2052,1.2052,1.2052,3038.0],["1999-09-16",1.2454,1.2856,1.2052,1.2052,5063.0],["1999-09-17",1.2052,1.2052,1.2052,1.2052,0.0],["1999-09-20",1.2454,1.2454,1.2454,1.2454,10125.0],["1999-09-21",1.2454,1.2856,1.2454,1.2856,3713.0],["1999-09-22",1.2454,1.2655,1.2454,1.2655,94500.0],["1999-09-23",1.2856,1.2856,1.2454,1.2454,2363.0],["1999-09-24",1.2454,1.2454,1.2454,1.2454,0.0],["1999-09-27",1.2454,1.2454,1.2454,1.2454,1013.0],["1999-09-28",1.2317,1.2519,1.1913,1.2519,13838.0],["1999-09-29",1.1913,1.1913,1.1913,1.1913,9450.0],["1999-09-30",1.1913,1.1913,1.1913,1.1913,4050.0],["1999-10-01",1.1913,1.1913,1.1812,1.1812,7088.0],["1999-10-04",1.1812,1.1812,1.1812,1.1812,0.0],["1999-10-05",1.1711,1.1711,1.1711,1.1711,6413.0],["1999-10-06",1.1711,1.1711,1.1711,1.1711,675.0],["1999-10-07",1.1711,1.1711,1.1408,1.161,23963.0],["1999-10-08",1.1711,1.2519,1.1711,1.2519,6750.0],["1999-10-11",1.1509,1.1509,1.1509,1.1509,675.0],["1999-10-12",1.1509,1.1509,1.1509,1.1509,1350.0],["1999-10-13",1.1509,1.1509,1.1509,1.1509,0.0],["1999-10-14",1.2922,1.2922,1.1509,1.1509,13163.0],["1999-10-15",1.2014,1.2014,1.2014,1.2014,5400.0],["1999-10-18",1.1711,1.1711,1.1711,1.1711,22275.0],["1999-10-19",1.1711,1.1711,1.1711,1.1711,0.0],["1999-10-20",1.1509,1.1711,1.1509,1.1711,38138.0],["1999-10-21",1.1711,1.1711,1.1711,1.1711,15188.0],["1999-10-22",1.1711,1.1711,1.1711,1.1711,1350.0],["1999-10-25",1.1509,1.2115,1.1307,1.1408,17213.0],["1999-10-26",1.1307,1.1307,1.1307,1.1307,4725.0],["1999-10-27",1.1307,1.1307,1.1307,1.1307,0.0],["1999-10-28",1.1307,1.1307,1.1307,1.1307,3375.0],["1999-10-29",1.2115,1.2115,1.1307,1.1307,19238.0],["1999-11-01",1.1509,1.1509,1.1307,1.1307,5063.0],["1999-11-02",1.1307,1.1509,1.1307,1.1307,19575.0],["1999-11-03",1.1711,1.1711,1.156,1.156,14513.0],["1999-11-04",1.1711,1.1711,1.1711,1.1711,1350.0],["1999-11-05",1.1509,1.2115,1.1307,1.2115,58388.0],["1999-11-08",1.1711,1.1711,1.1509,1.1711,8775.0],["1999-11-09",1.2115,1.2922,1.2115,1.262,361463.0],["1999-11-10",1.2821,1.2922,1.2821,1.2922,4725.0],["1999-11-11",1.2922,1.2922,1.2922,1.2922,0.0],["1999-11-12",1.272,1.272,1.2115,1.2115,41850.0],["1999-11-15",1.1913,1.2115,1.1307,1.1711,106650.0],["1999-11-16",1.1913,1.2115,1.1307,1.2115,19238.0],["1999-11-17",1.1307,1.1509,1.1307,1.1307,32400.0],["1999-11-18",1.1711,1.1711,1.1307,1.1509,4725.0],["1999-11-19",1.1307,1.1408,1.1307,1.1358,18225.0],["1999-11-22",1.1307,1.1509,1.1206,1.1358,86063.0],["1999-11-23",1.1307,1.1307,1.1105,1.1307,9788.0],["1999-11-24",1.1307,1.1307,1.0298,1.0298,34425.0],["1999-11-26",1.0499,1.0903,1.0499,1.0903,23625.0],["1999-11-29",1.1105,1.1105,1.0298,1.0701,88088.0],["1999-11-30",1.0903,1.0903,1.0096,1.0701,38138.0],["1999-12-01",1.0499,1.0903,1.0499,1.0903,27338.0],["1999-12-02",1.0701,1.0701,1.0499,1.0499,6750.0],["1999-12-03",1.0499,1.0701,1.0096,1.0499,28013.0],["1999-12-06",1.0903,1.0903,1.0096,1.0096,28688.0],["1999-12-07",0.9692,1.0499,0.9288,1.0298,39150.0],["1999-12-08",0.9894,1.0298,0.9894,1.0298,23288.0],["1999-12-09",0.9894,0.9894,0.9793,0.9793,43875.0],["1999-12-10",0.9793,0.9995,0.9692,0.9894,47925.0],["1999-12-13",0.9995,1.1105,0.9894,1.0499,77625.0],["1999-12-14",1.0096,1.0398,1.0096,1.0096,22275.0],["1999-12-15",1.0096,1.0096,1.0096,1.0096,20925.0],["1999-12-16",1.0096,1.0499,1.0096,1.0096,350663.0],["1999-12-17",1.0096,1.0096,0.9742,0.9742,14513.0],["1999-12-20",0.9742,0.9894,0.9692,0.9742,54000.0],["1999-12-21",1.0096,1.0096,0.9692,0.9793,357075.0],["1999-12-22",1.0096,1.0096,0.9793,0.9793,48938.0],["1999-12-23",0.9793,1.0096,0.9692,1.0096,488025.0],["1999-12-27",1.0499,1.0499,0.9692,0.9742,6075.0],["1999-12-28",1.0499,1.0499,0.9692,0.9692,24638.0],["1999-12-29",0.9757,1.057,0.9757,0.9858,19913.0],["1999-12-30",0.9757,1.0163,0.935,1.0163,94838.0],["1999-12-31",0.935,1.057,0.935,1.057,19238.0],["2000-01-03",0.9757,0.9757,0.9757,0.9757,1013.0],["2000-01-04",0.9554,1.0773,0.9554,1.0773,14175.0],["2000-01-05",1.057,1.057,1.0163,1.0163,8100.0],["2000-01-06",1.0976,1.0976,1.0976,1.0976,3713.0],["2000-01-07",1.1383,1.1383,1.1383,1.1383,10125.0],["2000-01-10",1.1078,1.1383,1.1078,1.1383,3713.0],["2000-01-11",1.118,1.118,1.0976,1.0976,5400.0],["2000-01-12",1.0976,1.1891,1.0976,1.179,24638.0],["2000-01-13",1.179,1.179,1.179,1.179,0.0],["2000-01-14",1.1993,1.1993,1.0976,1.179,1688.0],["2000-01-18",1.0976,1.0976,1.0976,1.0976,1688.0],["2000-01-19",1.179,1.179,1.1383,1.1383,18563.0],["2000-01-20",1.1281,1.1281,1.1281,1.1281,13500.0],["2000-01-21",1.118,1.1383,1.118,1.1281,11475.0],["2000-01-24",1.1281,1.1281,0.996,1.057,104288.0],["2000-01-25",1.118,1.118,1.0367,1.057,20250.0],["2000-01-26",1.118,1.1586,1.0367,1.0367,7763.0],["2000-01-27",1.2501,1.2501,1.1078,1.1281,16200.0],["2000-01-28",1.1586,1.179,1.1485,1.1485,47250.0],["2000-01-31",1.118,1.1586,1.118,1.1586,25313.0],["2000-02-01",1.179,1.2196,1.1586,1.1993,16200.0],["2000-02-02",1.1993,1.1993,1.1485,1.1993,22275.0],["2000-02-03",1.2196,1.2196,1.1891,1.1891,50625.0],["2000-02-04",1.179,1.2094,1.1383,1.1383,65813.0],["2000-02-07",1.1434,1.1434,1.1434,1.1434,6750.0],["2000-02-08",1.1383,1.179,1.118,1.179,46575.0],["2000-02-09",1.118,1.118,1.118,1.118,338.0],["2000-02-10",1.1383,1.1383,1.118,1.118,21263.0],["2000-02-11",1.1383,1.179,1.1383,1.179,20925.0],["2000-02-14",1.179,1.179,1.1383,1.179,136013.0],["2000-02-15",1.1383,1.1383,1.1383,1.1383,2363.0],["2000-02-16",1.1383,1.1383,1.1383,1.1383,0.0],["2000-02-17",1.1383,1.1993,1.118,1.118,87750.0],["2000-02-18",1.1586,1.1586,1.1383,1.1383,6075.0],["2000-02-22",1.118,1.1383,1.118,1.1383,11138.0],["2000-02-23",1.118,1.118,1.118,1.118,11475.0],["2000-02-24",1.118,1.1383,1.118,1.118,9450.0],["2000-02-25",1.118,1.118,1.118,1.118,8775.0],["2000-02-28",1.118,1.1383,1.118,1.118,7088.0],["2000-02-29",1.1281,1.1281,1.118,1.1281,24300.0],["2000-03-01",1.118,1.1383,1.118,1.118,5738.0],["2000-03-02",1.1383,1.1383,1.1281,1.1281,10125.0],["2000-03-03",1.118,1.1383,1.118,1.1383,46575.0],["2000-03-06",1.118,1.1281,1.118,1.118,55688.0],["2000-03-07",1.1383,1.1383,1.1383,1.1383,3375.0],["2000-03-08",1.1586,1.1891,1.1485,1.1891,79988.0],["2000-03-09",1.1993,1.1993,1.179,1.1891,40163.0],["2000-03-10",1.2196,1.2196,1.179,1.2196,7088.0],["2000-03-13",1.2399,1.2399,1.2196,1.2298,24300.0],["2000-03-14",1.2399,1.4229,1.2399,1.3619,82350.0],["2000-03-15",1.3416,1.3416,1.2399,1.3009,20588.0],["2000-03-16",1.3212,1.5448,1.3212,1.4025,51975.0],["2000-03-17",1.5042,1.5296,1.3517,1.3517,4050.0],["2000-03-20",1.5448,1.5448,1.3466,1.3466,9113.0],["2000-03-21",1.4635,1.5042,1.4229,1.4229,42188.0],["2000-03-22",1.5042,1.5855,1.5042,1.5855,40163.0],["2000-03-23",1.4635,1.5042,1.4635,1.5042,2700.0],["2000-03-24",1.494,1.9514,1.494,1.7888,157275.0],["2000-03-27",1.9006,1.9107,1.7684,1.7684,77625.0],["2000-03-28",1.5652,1.5855,1.4534,1.4635,43875.0],["2000-03-29",1.4701,1.4701,1.4496,1.4496,14513.0],["2000-03-30",1.4496,1.4496,1.4496,1.4496,2025.0],["2000-03-31",1.4394,1.4394,1.4394,1.4394,8100.0],["2000-04-03",1.4496,1.4496,1.4394,1.4394,6750.0],["2000-04-04",1.419,1.4496,1.419,1.4496,2363.0],["2000-04-05",1.4496,1.4496,1.4496,1.4496,675.0],["2000-04-06",1.4088,1.419,1.4088,1.419,4725.0],["2000-04-07",1.4394,1.4701,1.4088,1.4088,26325.0],["2000-04-10",1.4701,1.4701,1.3884,1.3884,11138.0],["2000-04-11",1.3476,1.3476,1.3476,1.3476,675.0],["2000-04-12",1.3476,1.3476,1.3476,1.3476,6750.0],["2000-04-13",1.3476,1.3476,1.3067,1.3476,19913.0],["2000-04-14",1.3884,1.3884,1.2863,1.2965,69525.0],["2000-04-17",1.2659,1.2863,1.2557,1.2557,37463.0],["2000-04-18",1.2251,1.2863,1.2251,1.2455,14850.0],["2000-04-19",1.368,1.368,1.368,1.368,675.0],["2000-04-20",1.368,1.368,1.368,1.368,0.0],["2000-04-24",1.368,1.368,1.368,1.368,0.0],["2000-04-25",1.368,1.368,1.368,1.368,0.0],["2000-04-26",1.3884,1.3884,1.3067,1.3067,21938.0],["2000-04-27",1.2455,1.3067,1.1766,1.3067,141413.0],["2000-04-28",1.271,1.271,1.271,1.271,7425.0],["2000-05-01",1.3067,1.3067,1.2251,1.2455,60413.0],["2000-05-02",1.2557,1.2659,1.2557,1.2659,3038.0],["2000-05-03",1.2251,1.368,1.2251,1.368,28013.0],["2000-05-04",1.2965,1.2965,1.2965,1.2965,675.0],["2000-05-05",1.368,1.368,1.368,1.368,4725.0],["2000-05-08",1.3067,1.368,1.3067,1.368,7088.0],["2000-05-09",1.3884,1.3884,1.3067,1.3067,1350.0],["2000-05-10",1.3067,1.3067,1.2965,1.2965,21938.0],["2000-05-11",1.2965,1.2965,1.2965,1.2965,0.0],["2000-05-12",1.2965,1.2965,1.2965,1.2965,0.0],["2000-05-15",1.2965,1.2965,1.2965,1.2965,0.0],["2000-05-16",1.2863,1.4701,1.2455,1.4496,41513.0],["2000-05-17",1.3067,1.368,1.3067,1.368,8438.0],["2000-05-18",1.368,1.4088,1.3067,1.3271,17550.0],["2000-05-19",1.3271,1.3271,1.3271,1.3271,0.0],["2000-05-22",1.4088,1.4088,1.4088,1.4088,8100.0],["2000-05-23",1.4088,1.4088,1.4088,1.4088,338.0],["2000-05-24",1.4088,1.4088,1.4088,1.4088,0.0],["2000-05-25",1.4088,1.4088,1.4088,1.4088,0.0],["2000-05-26",1.4088,1.4701,1.4088,1.4701,14175.0],["2000-05-30",1.4701,1.4701,1.4701,1.4701,0.0],["2000-05-31",1.4292,1.4292,1.4292,1.4292,1688.0],["2000-06-01",1.4701,1.4701,1.4088,1.4088,4388.0],["2000-06-02",1.4701,1.4701,1.4088,1.4088,5400.0],["2000-06-05",1.4292,1.4292,1.4292,1.4292,3375.0],["2000-06-06",1.4292,1.4292,1.4292,1.4292,0.0],["2000-06-07",1.4292,1.4292,1.4292,1.4292,0.0],["2000-06-08",1.4088,1.4088,1.4088,1.4088,2025.0],["2000-06-09",1.4088,1.4088,1.4088,1.4088,0.0],["2000-06-12",1.4088,1.4088,1.4088,1.4088,1688.0],["2000-06-13",1.4088,1.4088,1.4088,1.4088,0.0],["2000-06-14",1.4088,1.4292,1.3476,1.3884,14850.0],["2000-06-15",1.368,1.368,1.368,1.368,2025.0],["2000-06-16",1.368,1.368,1.368,1.368,0.0],["2000-06-19",1.368,1.368,1.368,1.368,0.0],["2000-06-20",1.368,1.368,1.368,1.368,0.0],["2000-06-21",1.4292,1.4292,1.3884,1.3884,8438.0],["2000-06-22",1.3884,1.3884,1.3476,1.3476,17213.0],["2000-06-23",1.368,1.368,1.3476,1.368,11813.0],["2000-06-26",1.3476,1.368,1.3476,1.3476,9788.0],["2000-06-27",1.4088,1.4088,1.4088,1.4088,7425.0],["2000-06-28",1.3743,1.3949,1.3743,1.3949,14850.0],["2000-06-29",1.3949,1.3949,1.3949,1.3949,5400.0],["2000-06-30",1.3743,1.3743,1.3743,1.3743,3375.0],["2000-07-03",1.3743,1.3743,1.3743,1.3743,0.0],["2000-07-05",1.4461,1.4461,1.3743,1.3743,6413.0],["2000-07-06",1.3846,1.3846,1.3641,1.3641,29700.0],["2000-07-07",1.4461,1.4461,1.3949,1.3949,14175.0],["2000-07-10",1.3743,1.3743,1.3743,1.3743,338.0],["2000-07-11",1.3743,1.3846,1.3743,1.3846,6750.0],["2000-07-12",1.3538,1.3538,1.3538,1.3538,3375.0],["2000-07-13",1.3641,1.3641,1.3538,1.3538,5063.0],["2000-07-14",1.3641,1.4154,1.3538,1.3743,19575.0],["2000-07-17",1.3743,1.3743,1.3538,1.3538,4725.0],["2000-07-18",1.382,1.3949,1.382,1.3949,9113.0],["2000-07-19",1.359,1.359,1.359,1.359,3713.0],["2000-07-20",1.359,1.359,1.359,1.359,0.0],["2000-07-21",1.359,1.359,1.359,1.359,0.0],["2000-07-24",1.359,1.359,1.359,1.359,0.0],["2000-07-25",1.3538,1.3538,1.3538,1.3538,338.0],["2000-07-26",1.3538,1.3538,1.3538,1.3538,0.0],["2000-07-27",1.3743,1.3743,1.3538,1.3538,8775.0],["2000-07-28",1.3743,1.3743,1.3538,1.3538,8100.0],["2000-07-31",1.3538,1.3538,1.3538,1.3538,1688.0],["2000-08-01",1.3538,1.3538,1.3538,1.3538,0.0],["2000-08-02",1.3538,1.3949,1.3538,1.3846,38475.0],["2000-08-03",1.3538,1.3538,1.3538,1.3538,3713.0],["2000-08-04",1.3538,1.3641,1.3538,1.3641,2700.0],["2000-08-07",1.3949,1.3949,1.3538,1.3641,19238.0],["2000-08-08",1.3538,1.3743,1.3128,1.3128,8775.0],["2000-08-09",1.3128,1.3128,1.3128,1.3128,2700.0],["2000-08-10",1.3128,1.3128,1.3128,1.3128,338.0],["2000-08-11",1.3128,1.3128,1.3128,1.3128,1350.0],["2000-08-14",1.3128,1.3128,1.3128,1.3128,9450.0],["2000-08-15",1.3538,1.3538,1.3128,1.3128,17213.0],["2000-08-16",1.3128,1.3128,1.3128,1.3128,0.0],["2000-08-17",1.3128,1.3128,1.3128,1.3128,0.0],["2000-08-18",1.3128,1.3128,1.3128,1.3128,0.0],["2000-08-21",1.3128,1.3128,1.3128,1.3128,0.0],["2000-08-22",1.3128,1.3128,1.3128,1.3128,0.0],["2000-08-23",1.3128,1.3128,1.3128,1.3128,4388.0],["2000-08-24",1.3128,1.3128,1.3128,1.3128,6750.0],["2000-08-25",1.3128,1.3128,1.3128,1.3128,0.0],["2000-08-28",1.3128,1.3128,1.3128,1.3128,1688.0],["2000-08-29",1.3333,1.3538,1.3333,1.3538,14175.0],["2000-08-30",1.3231,1.3231,1.3231,1.3231,3713.0],["2000-08-31",1.3231,1.3231,1.3231,1.3231,0.0],["2000-09-01",1.3231,1.3231,1.3231,1.3231,0.0],["2000-09-05",1.3128,1.3128,1.3128,1.3128,3375.0],["2000-09-06",1.3128,1.3128,1.3128,1.3128,8438.0],["2000-09-07",1.3128,1.3128,1.3128,1.3128,3038.0],["2000-09-08",1.3128,1.3128,1.3128,1.3128,1688.0],["2000-09-11",1.3949,1.3949,1.3128,1.3231,20250.0],["2000-09-12",1.3949,1.3949,1.3538,1.3538,1688.0],["2000-09-13",1.3333,1.3333,1.3333,1.3333,1688.0],["2000-09-14",1.3128,1.3128,1.3128,1.3128,675.0],["2000-09-15",1.3128,1.3231,1.3128,1.3128,14175.0],["2000-09-18",1.3128,1.3231,1.3128,1.3231,30713.0],["2000-09-19",1.3128,1.3231,1.3128,1.3128,9450.0],["2000-09-20",1.3128,1.3743,1.3128,1.3128,13163.0],["2000-09-21",1.3128,1.3128,1.3128,1.3128,5063.0],["2000-09-22",1.3128,1.3128,1.3128,1.3128,1350.0],["2000-09-25",1.3128,1.3128,1.3128,1.3128,1350.0],["2000-09-26",1.3128,1.3128,1.3128,1.3128,1013.0],["2000-09-27",1.3194,1.3194,1.3194,1.3194,1688.0],["2000-09-28",1.3194,1.3194,1.3194,1.3194,3713.0],["2000-09-29",1.3194,1.3194,1.3194,1.3194,2363.0],["2000-10-02",1.3194,1.3194,1.3194,1.3194,1350.0],["2000-10-03",1.3194,1.3194,1.3194,1.3194,0.0],["2000-10-04",1.2782,1.2988,1.2369,1.2473,37800.0],["2000-10-05",1.2473,1.2473,1.2473,1.2473,0.0],["2000-10-06",1.2473,1.2473,1.2473,1.2473,0.0],["2000-10-09",1.2473,1.2473,1.2473,1.2473,0.0],["2000-10-10",1.2473,1.2473,1.2473,1.2473,0.0],["2000-10-11",1.2473,1.2473,1.2473,1.2473,0.0],["2000-10-12",1.2576,1.2576,1.2163,1.2163,40163.0],["2000-10-13",1.3194,1.3194,1.3194,1.3194,1013.0],["2000-10-16",1.3194,1.3194,1.3194,1.3194,0.0],["2000-10-17",1.2163,1.2163,1.2163,1.2163,1688.0],["2000-10-18",1.2163,1.2163,1.2163,1.2163,1013.0],["2000-10-19",1.2163,1.2163,1.2163,1.2163,7425.0],["2000-10-20",1.2163,1.2163,1.2163,1.2163,3038.0],["2000-10-23",1.2163,1.2163,1.1957,1.1957,15525.0],["2000-10-24",1.1957,1.1957,1.1957,1.1957,0.0],["2000-10-25",1.1957,1.1957,1.1957,1.1957,3375.0],["2000-10-26",1.1957,1.1957,1.1957,1.1957,1688.0],["2000-10-27",1.2163,1.2163,1.1957,1.1957,8438.0],["2000-10-30",1.2163,1.2163,1.1957,1.1957,10125.0],["2000-10-31",1.206,1.206,1.206,1.206,7425.0],["2000-11-01",1.1957,1.1957,1.1957,1.1957,2025.0],["2000-11-02",1.1957,1.1957,1.1957,1.1957,6075.0],["2000-11-03",1.1957,1.1957,1.1957,1.1957,9450.0],["2000-11-06",1.1957,1.1957,1.1957,1.1957,0.0],["2000-11-07",1.1957,1.1957,1.1545,1.1545,25650.0],["2000-11-08",1.1957,1.1957,1.1339,1.1339,11813.0],["2000-11-09",1.1442,1.1442,1.1132,1.1132,15188.0],["2000-11-10",1.1236,1.1236,1.1132,1.1132,16200.0],["2000-11-13",1.1132,1.1339,1.1132,1.1339,5400.0],["2000-11-14",1.1339,1.1339,1.1339,1.1339,0.0],["2000-11-15",1.1132,1.1132,1.1132,1.1132,338.0],["2000-11-16",1.1132,1.1132,1.1132,1.1132,0.0],["2000-11-17",1.1132,1.1132,1.1132,1.1132,1013.0],["2000-11-20",1.1132,1.1236,1.1132,1.1236,8100.0],["2000-11-21",1.1751,1.1751,1.1236,1.1236,14175.0],["2000-11-22",1.1751,1.1751,1.0926,1.0926,15188.0],["2000-11-24",1.0926,1.0926,1.0926,1.0926,0.0],["2000-11-27",1.0926,1.0926,1.0926,1.0926,675.0],["2000-11-28",1.072,1.1132,1.072,1.1132,23963.0],["2000-11-29",1.1132,1.1132,1.072,1.072,18563.0],["2000-11-30",1.072,1.072,1.072,1.072,675.0],["2000-12-01",1.072,1.1545,1.072,1.1545,4050.0],["2000-12-04",1.072,1.072,1.072,1.072,9450.0],["2000-12-05",1.072,1.072,1.072,1.072,1350.0],["2000-12-06",1.1545,1.1545,1.072,1.072,2363.0],["2000-12-07",1.072,1.072,1.072,1.072,1013.0],["2000-12-08",1.072,1.072,1.072,1.072,0.0],["2000-12-11",1.072,1.072,1.072,1.072,0.0],["2000-12-12",1.072,1.072,1.072,1.072,0.0],["2000-12-13",1.072,1.072,1.072,1.072,1350.0],["2000-12-14",1.0926,1.0926,1.0926,1.0926,7425.0],["2000-12-15",1.072,1.0926,1.072,1.072,30375.0],["2000-12-18",1.0926,1.0926,1.072,1.072,15525.0],["2000-12-19",1.072,1.072,1.0308,1.072,7425.0],["2000-12-20",1.072,1.072,1.072,1.072,10125.0],["2000-12-21",1.0514,1.0514,1.0308,1.0308,33750.0],["2000-12-22",1.0514,1.0514,1.0514,1.0514,3038.0],["2000-12-26",1.072,1.072,1.072,1.072,15188.0],["2000-12-27",1.0579,1.1616,1.0579,1.1201,273375.0],["2000-12-28",1.1201,1.1305,1.0994,1.1305,19238.0],["2000-12-29",1.0994,1.1409,1.0994,1.0994,8775.0],["2001-01-02",1.0994,1.0994,1.0994,1.0994,2025.0],["2001-01-03",1.1253,1.1253,1.1201,1.1253,8438.0],["2001-01-04",1.1305,1.1616,1.0994,1.1616,12488.0],["2001-01-05",1.0994,1.1201,1.0787,1.0787,42525.0],["2001-01-08",1.0787,1.0787,1.0787,1.0787,0.0],["2001-01-09",1.0994,1.0994,1.0787,1.0787,11475.0],["2001-01-10",1.0787,1.089,1.0787,1.089,4388.0],["2001-01-11",1.089,1.089,1.089,1.089,0.0],["2001-01-12",1.1409,1.1409,1.1409,1.1409,338.0],["2001-01-16",1.089,1.089,1.089,1.089,338.0],["2001-01-17",1.0787,1.0787,1.0787,1.0787,135000.0],["2001-01-18",1.0787,1.0787,1.0787,1.0787,0.0],["2001-01-19",1.0787,1.0787,1.0787,1.0787,338.0],["2001-01-22",1.0787,1.1409,1.0787,1.1201,10800.0],["2001-01-23",1.1409,1.1409,1.1409,1.1409,675.0],["2001-01-24",1.1409,1.1409,1.1409,1.1409,675.0],["2001-01-25",1.1201,1.1409,1.1201,1.1409,4725.0],["2001-01-26",1.1409,1.1513,1.1409,1.1513,14175.0],["2001-01-29",1.1616,1.172,1.1616,1.172,8100.0],["2001-01-30",1.1927,1.1927,1.1616,1.1824,6750.0],["2001-01-31",1.2031,1.2031,1.2031,1.2031,3375.0],["2001-02-01",1.1409,1.1409,1.1409,1.1409,3375.0],["2001-02-02",1.1461,1.1461,1.1461,1.1461,675.0],["2001-02-05",1.1461,1.1461,1.1461,1.1461,0.0],["2001-02-06",1.2031,1.2239,1.2031,1.2239,1688.0],["2001-02-07",1.2239,1.2239,1.2239,1.2239,0.0],["2001-02-08",1.1513,1.1513,1.1513,1.1513,2363.0],["2001-02-09",1.1513,1.1513,1.1513,1.1513,0.0],["2001-02-12",1.1824,1.2239,1.1824,1.2239,6413.0],["2001-02-13",1.2239,1.2239,1.2239,1.2239,0.0],["2001-02-14",1.1616,1.1616,1.1616,1.1616,2363.0],["2001-02-15",1.1616,1.1616,1.1616,1.1616,675.0],["2001-02-16",1.1616,1.1824,1.1616,1.1824,2025.0],["2001-02-20",1.1824,1.2446,1.1824,1.2446,4050.0],["2001-02-21",1.2031,1.2031,1.2031,1.2031,2363.0],["2001-02-22",1.1824,1.1824,1.1824,1.1824,5738.0],["2001-02-23",1.1824,1.1824,1.1824,1.1824,3375.0],["2001-02-26",1.1824,1.1824,1.1824,1.1824,0.0],["2001-02-27",1.1824,1.1824,1.1824,1.1824,0.0],["2001-02-28",1.2031,1.2446,1.2031,1.2446,2025.0],["2001-03-01",1.255,1.2757,1.2446,1.2757,141750.0],["2001-03-02",1.2239,1.2757,1.2031,1.2653,15525.0],["2001-03-05",1.2653,1.2653,1.2653,1.2653,0.0],["2001-03-06",1.2653,1.2653,1.2653,1.2653,338.0],["2001-03-07",1.2653,1.2653,1.2653,1.2653,1013.0],["2001-03-08",1.2653,1.2653,1.2653,1.2653,0.0],["2001-03-09",1.2653,1.2653,1.2653,1.2653,0.0],["2001-03-12",1.2653,1.2653,1.2653,1.2653,0.0],["2001-03-13",1.2653,1.2653,1.2653,1.2653,0.0],["2001-03-14",1.2446,1.2446,1.2446,1.2446,338.0],["2001-03-15",1.2239,1.2239,1.2239,1.2239,338.0],["2001-03-16",1.2239,1.2239,1.2239,1.2239,0.0],["2001-03-19",1.2446,1.2446,1.2239,1.2446,17550.0],["2001-03-20",1.2446,1.2446,1.2446,1.2446,0.0],["2001-03-21",1.2239,1.2342,1.2239,1.2239,20588.0],["2001-03-22",1.2446,1.2446,1.1824,1.1824,41850.0],["2001-03-23",1.1824,1.1824,1.1824,1.1824,338.0],["2001-03-26",1.1824,1.1824,1.1824,1.1824,0.0],["2001-03-27",1.2031,1.2031,1.1824,1.1824,3038.0],["2001-03-28",1.189,1.189,1.189,1.189,3375.0],["2001-03-29",1.189,1.189,1.189,1.189,6750.0],["2001-03-30",1.1995,1.1995,1.1995,1.1995,1013.0],["2001-04-02",1.1995,1.1995,1.1995,1.1995,0.0],["2001-04-03",1.189,1.189,1.189,1.189,2025.0],["2001-04-04",1.189,1.189,1.189,1.189,0.0],["2001-04-05",1.1995,1.1995,1.189,1.189,3038.0],["2001-04-06",1.189,1.189,1.189,1.189,0.0],["2001-04-09",1.1882,1.1882,1.1882,1.1882,0.0],["2001-04-10",1.1932,1.1932,1.1932,1.1932,3375.0],["2001-04-11",1.1849,1.1849,1.1849,1.1849,12825.0],["2001-04-12",1.2516,1.2516,1.1765,1.1765,2025.0],["2001-04-16",1.1765,1.1765,1.1765,1.1765,1688.0],["2001-04-17",1.1765,1.1765,1.1765,1.1765,0.0],["2001-04-18",1.2516,1.2516,1.2516,1.2516,338.0],["2001-04-19",1.1849,1.2767,1.1849,1.2767,99563.0],["2001-04-20",1.2516,1.2516,1.2516,1.2516,675.0],["2001-04-23",1.2767,1.2767,1.2767,1.2767,1688.0],["2001-04-24",1.2767,1.2767,1.2767,1.2767,0.0],["2001-04-25",1.2767,1.2767,1.2767,1.2767,1688.0],["2001-04-26",1.275,1.275,1.26,1.26,4050.0],["2001-04-27",1.2516,1.26,1.2516,1.26,1013.0],["2001-04-30",1.2516,1.2516,1.2516,1.2516,338.0],["2001-05-01",1.2516,1.2767,1.2516,1.2767,12150.0],["2001-05-02",1.2516,1.26,1.2516,1.26,6750.0],["2001-05-03",1.285,1.285,1.2433,1.2433,2363.0],["2001-05-04",1.285,1.285,1.2433,1.26,3375.0],["2001-05-07",1.285,1.285,1.285,1.285,1688.0],["2001-05-08",1.2934,1.31,1.2934,1.31,2025.0],["2001-05-09",1.3351,1.3351,1.2516,1.2516,14850.0],["2001-05-10",1.26,1.2967,1.26,1.26,2700.0],["2001-05-11",1.3351,1.3351,1.3351,1.3351,1688.0],["2001-05-14",1.26,1.26,1.2516,1.2516,4050.0],["2001-05-15",1.3518,1.3518,1.2934,1.2934,1013.0],["2001-05-16",1.2934,1.2934,1.2934,1.2934,10463.0],["2001-05-17",1.2934,1.2934,1.2934,1.2934,1688.0],["2001-05-18",1.2967,1.2967,1.2967,1.2967,675.0],["2001-05-21",1.2967,1.2967,1.2967,1.2967,0.0],["2001-05-22",1.3017,1.3017,1.3017,1.3017,6413.0],["2001-05-23",1.3017,1.3017,1.3017,1.3017,0.0],["2001-05-24",1.3017,1.3351,1.3017,1.3184,13838.0],["2001-05-25",1.3351,1.3351,1.3351,1.3351,1688.0],["2001-05-29",1.3351,1.3351,1.3351,1.3351,338.0],["2001-05-30",1.2934,1.2934,1.2934,1.2934,1013.0],["2001-05-31",1.2934,1.2934,1.2934,1.2934,0.0],["2001-06-01",1.2934,1.2934,1.2934,1.2934,2025.0],["2001-06-04",1.2934,1.2934,1.2934,1.2934,0.0],["2001-06-05",1.2934,1.2934,1.2934,1.2934,0.0],["2001-06-06",1.2934,1.3351,1.2934,1.3351,285525.0],["2001-06-07",1.2934,1.2934,1.2934,1.2934,16875.0],["2001-06-08",1.2934,1.2934,1.2934,1.2934,1688.0],["2001-06-11",1.2934,1.2934,1.2934,1.2934,0.0],["2001-06-12",1.305,1.3184,1.305,1.3184,11475.0],["2001-06-13",1.3,1.3,1.3,1.3,675.0],["2001-06-14",1.3,1.3,1.3,1.3,0.0],["2001-06-15",1.3184,1.3351,1.3184,1.3351,236250.0],["2001-06-18",1.3351,1.3351,1.3017,1.3017,110363.0],["2001-06-19",1.31,1.3351,1.31,1.3284,41850.0],["2001-06-20",1.31,1.31,1.31,1.31,6750.0],["2001-06-21",1.31,1.31,1.31,1.31,1688.0],["2001-06-22",1.31,1.31,1.31,1.31,0.0],["2001-06-25",1.31,1.31,1.31,1.31,0.0],["2001-06-26",1.31,1.3351,1.31,1.3351,10463.0],["2001-06-27",1.3351,1.3351,1.3351,1.3351,0.0],["2001-06-28",1.3351,1.3351,1.3351,1.3351,0.0],["2001-06-29",1.3166,1.3166,1.3166,1.3166,338.0],["2001-07-02",1.3166,1.3166,1.3166,1.3166,675.0],["2001-07-03",1.3166,1.3166,1.3166,1.3166,0.0],["2001-07-05",1.3166,1.3166,1.3166,1.3166,6413.0],["2001-07-06",1.3166,1.3166,1.3166,1.3166,0.0],["2001-07-09",1.3418,1.3418,1.3418,1.3418,2700.0],["2001-07-10",1.3418,1.3418,1.3418,1.3418,0.0],["2001-07-11",1.3586,1.3586,1.3586,1.3586,6750.0],["2001-07-12",1.3586,1.3586,1.3586,1.3586,0.0],["2001-07-13",1.3586,1.3586,1.3586,1.3586,0.0],["2001-07-16",1.3586,1.3586,1.3586,1.3586,0.0],["2001-07-17",1.3837,1.3837,1.3586,1.3586,2025.0],["2001-07-18",1.3586,1.3586,1.3586,1.3586,338.0],["2001-07-19",1.3586,1.3586,1.3586,1.3586,0.0],["2001-07-20",1.3636,1.3636,1.3636,1.3636,338.0],["2001-07-23",1.325,1.325,1.325,1.325,675.0],["2001-07-24",1.3586,1.3586,1.3586,1.3586,8438.0],["2001-07-25",1.3586,1.3586,1.3586,1.3586,0.0],["2001-07-26",1.3586,1.3586,1.3586,1.3586,0.0],["2001-07-27",1.3586,1.3586,1.3586,1.3586,0.0],["2001-07-30",1.3418,1.3586,1.3418,1.3586,9788.0],["2001-07-31",1.3586,1.3586,1.3586,1.3586,0.0],["2001-08-01",1.3586,1.3586,1.3586,1.3586,0.0],["2001-08-02",1.3586,1.3586,1.3586,1.3586,3375.0],["2001-08-03",1.3586,1.3586,1.3586,1.3586,0.0],["2001-08-06",1.325,1.325,1.325,1.325,1013.0],["2001-08-07",1.325,1.325,1.325,1.325,338.0],["2001-08-08",1.325,1.325,1.2579,1.2747,26663.0],["2001-08-09",1.3418,1.3418,1.325,1.3418,20250.0],["2001-08-10",1.3418,1.3418,1.3418,1.3418,3375.0],["2001-08-13",1.3418,1.3418,1.325,1.325,3038.0],["2001-08-14",1.325,1.3418,1.325,1.3418,6750.0],["2001-08-15",1.3418,1.3418,1.3418,1.3418,3375.0],["2001-08-16",1.3418,1.3418,1.3418,1.3418,0.0],["2001-08-17",1.3418,1.3418,1.3418,1.3418,0.0],["2001-08-20",1.3418,1.3418,1.3418,1.3418,0.0],["2001-08-21",1.325,1.325,1.325,1.325,675.0],["2001-08-22",1.325,1.325,1.325,1.325,0.0],["2001-08-23",1.325,1.325,1.325,1.325,675.0],["2001-08-24",1.3502,1.3502,1.325,1.325,2363.0],["2001-08-27",1.325,1.325,1.325,1.325,371250.0],["2001-08-28",1.325,1.325,1.325,1.325,0.0],["2001-08-29",1.325,1.325,1.325,1.325,1013.0],["2001-08-30",1.325,1.325,1.325,1.325,0.0],["2001-08-31",1.325,1.325,1.325,1.325,2700.0],["2001-09-04",1.325,1.3418,1.325,1.3418,8438.0],["2001-09-05",1.3418,1.3418,1.3418,1.3418,0.0],["2001-09-06",1.3418,1.3418,1.3166,1.3418,9450.0],["2001-09-07",1.3099,1.3099,1.3099,1.3099,3375.0],["2001-09-10",1.3099,1.3099,1.3099,1.3099,0.0],["2001-09-17",1.3418,1.3418,1.3418,1.3418,675.0],["2001-09-18",1.3418,1.3418,1.3418,1.3418,338.0],["2001-09-19",1.3418,1.3418,1.3418,1.3418,0.0],["2001-09-20",1.3082,1.3082,1.2579,1.2579,2700.0],["2001-09-21",1.2747,1.2998,1.2411,1.2579,59738.0],["2001-09-24",1.2579,1.2579,1.2579,1.2579,0.0],["2001-09-25",1.2579,1.2579,1.2579,1.2579,0.0],["2001-09-26",1.2394,1.2394,1.2394,1.2394,2363.0],["2001-09-27",1.2731,1.2731,1.2731,1.2731,338.0],["2001-09-28",1.2731,1.2731,1.2731,1.2731,0.0],["2001-10-01",1.2731,1.2731,1.2731,1.2731,0.0],["2001-10-02",1.2731,1.2731,1.2731,1.2731,0.0],["2001-10-03",1.2731,1.2731,1.2731,1.2731,0.0],["2001-10-04",1.2815,1.2815,1.2815,1.2815,1350.0],["2001-10-05",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-08",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-09",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-10",1.2731,1.2731,1.2731,1.2731,338.0],["2001-10-11",1.2731,1.2815,1.2731,1.2815,36788.0],["2001-10-12",1.3068,1.3068,1.2731,1.2731,4725.0],["2001-10-15",1.2731,1.2731,1.2731,1.2731,338.0],["2001-10-16",1.349,1.349,1.349,1.349,1013.0],["2001-10-17",1.2815,1.2815,1.2815,1.2815,3375.0],["2001-10-18",1.2815,1.2815,1.2815,1.2815,13163.0],["2001-10-19",1.2815,1.2815,1.2815,1.2815,1688.0],["2001-10-22",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-23",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-24",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-25",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-26",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-29",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-30",1.2815,1.2815,1.2815,1.2815,0.0],["2001-10-31",1.2647,1.2815,1.2647,1.2815,2363.0],["2001-11-01",1.2815,1.2815,1.2815,1.2815,0.0],["2001-11-02",1.2815,1.2815,1.2815,1.2815,0.0],["2001-11-05",1.2815,1.2815,1.2815,1.2815,0.0],["2001-11-06",1.2731,1.2731,1.2731,1.2731,13500.0],["2001-11-07",1.2647,1.2731,1.2309,1.2731,3375.0],["2001-11-08",1.2309,1.2731,1.1804,1.1804,2025.0],["2001-11-09",1.1804,1.2731,1.1466,1.2731,3713.0],["2001-11-12",1.1804,1.1804,1.1804,1.1804,338.0],["2001-11-13",1.2647,1.2647,1.2647,1.2647,3375.0],["2001-11-14",1.2647,1.2647,1.2647,1.2647,1013.0],["2001-11-15",1.2461,1.2461,1.1466,1.1466,41513.0],["2001-11-16",1.2309,1.2478,1.2309,1.2478,22950.0],["2001-11-19",1.3186,1.3186,1.3186,1.3186,338.0],["2001-11-20",1.3186,1.3186,1.3186,1.3186,0.0],["2001-11-21",1.2309,1.2309,1.2309,1.2309,3713.0],["2001-11-23",1.2309,1.2309,1.2309,1.2309,0.0],["2001-11-26",1.2309,1.2309,1.2309,1.2309,0.0],["2001-11-27",1.2562,1.2562,1.2562,1.2562,338.0],["2001-11-28",1.1922,1.2647,1.1922,1.2478,5738.0],["2001-11-29",1.2478,1.2478,1.2478,1.2478,0.0],["2001-11-30",1.2782,1.2782,1.2782,1.2782,3713.0],["2001-12-03",1.2782,1.2782,1.2782,1.2782,6750.0],["2001-12-04",1.2782,1.2782,1.2782,1.2782,0.0],["2001-12-05",1.2664,1.2664,1.2664,1.2664,338.0],["2001-12-06",1.2815,1.3153,1.2815,1.3153,3375.0],["2001-12-07",1.3153,1.3153,1.3153,1.3153,0.0],["2001-12-10",1.3237,1.3237,1.3237,1.3237,2363.0],["2001-12-11",1.2967,1.2967,1.2478,1.2478,7425.0],["2001-12-12",1.2647,1.2647,1.2647,1.2647,1013.0],["2001-12-13",1.2647,1.2647,1.2647,1.2647,0.0],["2001-12-14",1.3237,1.3237,1.2647,1.2647,1013.0],["2001-12-17",1.2647,1.2647,1.2647,1.2647,0.0],["2001-12-18",1.2647,1.2647,1.2647,1.2647,338.0],["2001-12-19",1.2647,1.2647,1.2647,1.2647,8438.0],["2001-12-20",1.3153,1.3321,1.3153,1.3321,1013.0],["2001-12-21",1.3321,1.3321,1.3321,1.3321,2025.0],["2001-12-24",1.3304,1.3304,1.2647,1.2647,6750.0],["2001-12-26",1.29,1.29,1.29,1.29,338.0],["2001-12-27",1.2984,1.2984,1.2984,1.2984,1013.0],["2001-12-28",1.2967,1.2967,1.2967,1.2967,1350.0],["2001-12-31",1.2967,1.2967,1.2967,1.2967,2700.0],["2002-01-02",1.2967,1.2967,1.2967,1.2967,0.0],["2002-01-03",1.2967,1.2967,1.2967,1.2967,0.0],["2002-01-04",1.29,1.4205,1.2883,1.4205,15525.0],["2002-01-07",1.3493,1.4086,1.3493,1.3984,1350.0],["2002-01-08",1.4357,1.4357,1.4357,1.4357,6750.0],["2002-01-09",1.4374,1.4374,1.4069,1.4069,1013.0],["2002-01-10",1.4069,1.4069,1.4069,1.4069,338.0],["2002-01-11",1.4069,1.4069,1.4069,1.4069,0.0],["2002-01-14",1.4069,1.4069,1.4069,1.4069,0.0],["2002-01-15",1.4069,1.4069,1.4069,1.4069,0.0],["2002-01-16",1.4069,1.4069,1.4069,1.4069,7088.0],["2002-01-17",1.4069,1.4154,1.4069,1.4069,69525.0],["2002-01-18",1.4069,1.4069,1.4069,1.4069,0.0],["2002-01-22",1.4069,1.4154,1.3561,1.373,25988.0],["2002-01-23",1.373,1.373,1.373,1.373,0.0],["2002-01-24",1.3645,1.3645,1.3645,1.3645,4388.0],["2002-01-25",1.3645,1.3645,1.3645,1.3645,1013.0],["2002-01-28",1.3645,1.3815,1.3645,1.3815,7088.0],["2002-01-29",1.3561,1.3645,1.3561,1.3645,4050.0],["2002-01-30",1.3645,1.3645,1.3645,1.3645,0.0],["2002-01-31",1.3645,1.3645,1.3645,1.3645,0.0],["2002-02-01",1.3645,1.3645,1.3645,1.3645,8438.0],["2002-02-04",1.3645,1.3645,1.3645,1.3645,0.0],["2002-02-05",1.3645,1.3645,1.3645,1.3645,0.0],["2002-02-06",1.3645,1.3645,1.3645,1.3645,0.0],["2002-02-07",1.3645,1.3645,1.3645,1.3645,0.0],["2002-02-08",1.3645,1.3645,1.3645,1.3645,0.0],["2002-02-11",1.3561,1.3561,1.3391,1.3391,9450.0],["2002-02-12",1.3306,1.3306,1.3306,1.3306,6075.0],["2002-02-13",1.3306,1.3306,1.3306,1.3306,0.0],["2002-02-14",1.3306,1.3391,1.3222,1.3222,37125.0],["2002-02-15",1.2815,1.2815,1.2815,1.2815,338.0],["2002-02-19",1.2815,1.2815,1.2815,1.2815,338.0],["2002-02-20",1.2883,1.2883,1.2883,1.2883,1688.0],["2002-02-21",1.2883,1.2883,1.2883,1.2883,0.0],["2002-02-22",1.2883,1.2883,1.2883,1.2883,0.0],["2002-02-25",1.2967,1.2967,1.2967,1.2967,10125.0],["2002-02-26",1.2883,1.2883,1.2883,1.2883,36450.0],["2002-02-27",1.2883,1.2883,1.2883,1.2883,0.0],["2002-02-28",1.2883,1.2883,1.2883,1.2883,0.0],["2002-03-01",1.2883,1.2883,1.2883,1.2883,0.0],["2002-03-04",1.295,1.295,1.295,1.295,1688.0],["2002-03-05",1.312,1.3137,1.312,1.3137,6075.0],["2002-03-06",1.3137,1.334,1.3137,1.334,3713.0],["2002-03-07",1.334,1.334,1.334,1.334,0.0],["2002-03-08",1.334,1.334,1.334,1.334,0.0],["2002-03-11",1.2967,1.2967,1.2967,1.2967,338.0],["2002-03-12",1.2967,1.2967,1.2967,1.2967,0.0],["2002-03-13",1.2967,1.2967,1.2967,1.2967,0.0],["2002-03-14",1.3408,1.3408,1.3408,1.3408,338.0],["2002-03-15",1.3459,1.3459,1.3459,1.3459,338.0],["2002-03-18",1.3662,1.3662,1.3662,1.3662,338.0],["2002-03-19",1.3493,1.3493,1.3493,1.3493,5738.0],["2002-03-20",1.351,1.351,1.351,1.351,338.0],["2002-03-21",1.3696,1.3764,1.3476,1.3476,3038.0],["2002-03-22",1.3493,1.3849,1.3493,1.3849,20588.0],["2002-03-25",1.3849,1.3849,1.3849,1.3849,0.0],["2002-03-26",1.3559,1.3559,1.2605,1.3542,139050.0],["2002-03-27",1.3542,1.3542,1.3542,1.3542,338.0],["2002-03-28",1.3627,1.3627,1.3627,1.3627,67500.0],["2002-04-01",1.3627,1.3627,1.3627,1.3627,0.0],["2002-04-02",1.373,1.373,1.373,1.373,338.0],["2002-04-03",1.373,1.373,1.373,1.373,0.0],["2002-04-04",1.373,1.373,1.373,1.373,0.0],["2002-04-05",1.3713,1.3713,1.3713,1.3713,1350.0],["2002-04-08",1.3713,1.3713,1.3713,1.3713,0.0],["2002-04-09",1.3713,1.3713,1.3713,1.3713,0.0],["2002-04-10",1.373,1.3815,1.373,1.3815,1013.0],["2002-04-11",1.3883,1.3883,1.3883,1.3883,16875.0],["2002-04-12",1.39,1.39,1.39,1.39,2025.0],["2002-04-15",1.39,1.39,1.39,1.39,0.0],["2002-04-16",1.3798,1.3798,1.3798,1.3798,338.0],["2002-04-17",1.3798,1.3798,1.3798,1.3798,0.0],["2002-04-18",1.3798,1.3798,1.3798,1.3798,0.0],["2002-04-19",1.3798,1.3798,1.3798,1.3798,2025.0],["2002-04-22",1.3798,1.3798,1.3798,1.3798,0.0],["2002-04-23",1.3883,1.3968,1.3883,1.3968,9113.0],["2002-04-24",1.3713,1.4053,1.3713,1.3968,5738.0],["2002-04-25",1.3985,1.3985,1.3968,1.3968,3713.0],["2002-04-26",1.3968,1.4053,1.3968,1.4053,5738.0],["2002-04-29",1.4053,1.4053,1.4053,1.4053,0.0],["2002-04-30",1.4053,1.4053,1.4053,1.4053,0.0],["2002-05-01",1.4053,1.4053,1.4053,1.4053,0.0],["2002-05-02",1.4053,1.4053,1.3542,1.3713,22275.0],["2002-05-03",1.3713,1.3713,1.3713,1.3713,0.0],["2002-05-06",1.4138,1.4138,1.3713,1.3798,116100.0],["2002-05-07",1.3713,1.3798,1.3713,1.3798,13500.0],["2002-05-08",1.4053,1.4138,1.3713,1.3713,7425.0],["2002-05-09",1.4036,1.4036,1.3764,1.3764,2700.0],["2002-05-10",1.4053,1.4496,1.4053,1.4496,74925.0],["2002-05-13",1.4649,1.4735,1.4649,1.4735,2025.0],["2002-05-14",1.4735,1.4735,1.4735,1.4735,0.0],["2002-05-15",1.482,1.482,1.482,1.482,675.0],["2002-05-16",1.4564,1.4564,1.4087,1.4087,6413.0],["2002-05-17",1.4087,1.4087,1.4087,1.4087,0.0],["2002-05-20",1.4479,1.4479,1.3713,1.3798,64800.0],["2002-05-21",1.3713,1.3798,1.3627,1.3798,184613.0],["2002-05-22",1.3798,1.3798,1.3798,1.3798,0.0],["2002-05-23",1.3713,1.3713,1.3713,1.3713,1688.0],["2002-05-24",1.3713,1.3713,1.3713,1.3713,0.0],["2002-05-28",1.3713,1.3713,1.3713,1.3713,0.0],["2002-05-29",1.3713,1.3713,1.3713,1.3713,0.0],["2002-05-30",1.3951,1.3951,1.3951,1.3951,5738.0],["2002-05-31",1.3713,1.3713,1.3713,1.3713,1688.0],["2002-06-03",1.3713,1.3713,1.3713,1.3713,0.0],["2002-06-04",1.3713,1.3713,1.3713,1.3713,3375.0],["2002-06-05",1.3713,1.3713,1.3713,1.3713,15863.0],["2002-06-06",1.3713,1.3798,1.3713,1.3798,16875.0],["2002-06-07",1.3713,1.3713,1.3713,1.3713,1688.0],["2002-06-10",1.3713,1.3713,1.3713,1.3713,0.0],["2002-06-11",1.3713,1.3713,1.3713,1.3713,0.0],["2002-06-12",1.3713,1.3713,1.3713,1.3713,675.0],["2002-06-13",1.3713,1.4649,1.3713,1.3713,16200.0],["2002-06-14",1.3713,1.3713,1.3713,1.3713,0.0],["2002-06-17",1.3713,1.3713,1.3713,1.3713,0.0],["2002-06-18",1.3713,1.3713,1.3713,1.3713,0.0],["2002-06-19",1.3883,1.3883,1.3798,1.3798,71888.0],["2002-06-20",1.3798,1.3798,1.3798,1.3798,0.0],["2002-06-21",1.3798,1.3798,1.3781,1.3781,17550.0],["2002-06-24",1.3713,1.3713,1.3713,1.3713,1013.0],["2002-06-25",1.3713,1.3713,1.3713,1.3713,0.0],["2002-06-26",1.3713,1.3713,1.3713,1.3713,0.0],["2002-06-27",1.3798,1.3952,1.3798,1.3952,84713.0],["2002-06-28",1.3798,1.3798,1.3798,1.3798,338.0],["2002-07-01",1.4123,1.4123,1.3952,1.4123,2363.0],["2002-07-02",1.3781,1.3781,1.3781,1.3781,5400.0],["2002-07-03",1.3781,1.3884,1.3781,1.3884,1688.0],["2002-07-05",1.3884,1.3884,1.3884,1.3884,0.0],["2002-07-08",1.3867,1.3867,1.3867,1.3867,1688.0],["2002-07-09",1.3952,1.4723,1.3952,1.4723,500513.0],["2002-07-10",1.4723,1.4723,1.4723,1.4723,0.0],["2002-07-11",1.4038,1.4705,1.3781,1.3781,1350.0],["2002-07-12",1.3781,1.3781,1.3781,1.3781,0.0],["2002-07-15",1.3781,1.3781,1.3781,1.3781,0.0],["2002-07-16",1.3781,1.3781,1.3781,1.3781,675.0],["2002-07-17",1.3781,1.3781,1.3781,1.3781,0.0],["2002-07-18",1.3781,1.3781,1.3781,1.3781,0.0],["2002-07-19",1.4055,1.4055,1.3867,1.3867,1350.0],["2002-07-22",1.3884,1.3884,1.3884,1.3884,22950.0],["2002-07-23",1.3884,1.3884,1.3884,1.3884,675.0],["2002-07-24",1.3884,1.4021,1.3884,1.3901,5738.0],["2002-07-25",1.3901,1.3901,1.3901,1.3901,0.0],["2002-07-26",1.3884,1.3952,1.3884,1.3952,36113.0],["2002-07-29",1.3952,1.3952,1.3952,1.3952,0.0],["2002-07-30",1.3952,1.3952,1.3952,1.3952,0.0],["2002-07-31",1.3952,1.3952,1.3952,1.3952,0.0],["2002-08-01",1.3952,1.3952,1.3952,1.3952,0.0],["2002-08-02",1.3884,1.3884,1.3884,1.3884,675.0],["2002-08-05",1.3969,1.3969,1.3969,1.3969,338.0],["2002-08-06",1.4397,1.4397,1.4397,1.4397,338.0],["2002-08-07",1.4397,1.4637,1.4397,1.4483,4050.0],["2002-08-08",1.4483,1.4483,1.4483,1.4483,0.0],["2002-08-09",1.4637,1.4637,1.4483,1.4483,2025.0],["2002-08-12",1.3695,1.4123,1.3695,1.4021,2025.0],["2002-08-13",1.4277,1.4277,1.4277,1.4277,338.0],["2002-08-14",1.4277,1.4277,1.4277,1.4277,0.0],["2002-08-15",1.426,1.426,1.4175,1.4175,4388.0],["2002-08-16",1.4004,1.426,1.3952,1.3952,6075.0],["2002-08-19",1.3952,1.3952,1.3952,1.3952,0.0],["2002-08-20",1.4243,1.426,1.4243,1.426,1350.0],["2002-08-21",1.426,1.426,1.426,1.426,0.0],["2002-08-22",1.426,1.426,1.426,1.426,0.0],["2002-08-23",1.426,1.426,1.426,1.426,0.0],["2002-08-26",1.426,1.426,1.426,1.426,0.0],["2002-08-27",1.3969,1.3969,1.3969,1.3969,1688.0],["2002-08-28",1.3969,1.3969,1.3969,1.3969,338.0],["2002-08-29",1.3969,1.3969,1.3969,1.3969,0.0],["2002-08-30",1.3952,1.3952,1.3952,1.3952,675.0],["2002-09-03",1.3952,1.3952,1.3952,1.3952,2025.0],["2002-09-04",1.3952,1.3952,1.3952,1.3952,0.0],["2002-09-05",1.3952,1.3952,1.3952,1.3952,338.0],["2002-09-06",1.3952,1.3952,1.3952,1.3952,6750.0],["2002-09-09",1.3952,1.3952,1.3952,1.3952,0.0],["2002-09-10",1.3952,1.3952,1.3952,1.3952,0.0],["2002-09-11",1.3952,1.3952,1.3952,1.3952,1013.0],["2002-09-12",1.3952,1.3952,1.3952,1.3952,0.0],["2002-09-13",1.3952,1.3952,1.3952,1.3952,0.0],["2002-09-16",1.3952,1.4021,1.3952,1.3952,35100.0],["2002-09-17",1.3952,1.3952,1.3952,1.3952,0.0],["2002-09-18",1.3952,1.3952,1.3952,1.3952,1688.0],["2002-09-19",1.3952,1.4021,1.3952,1.4021,2363.0],["2002-09-20",1.4021,1.4021,1.4021,1.4021,0.0],["2002-09-23",1.3952,1.3952,1.3952,1.3952,675.0],["2002-09-24",1.3952,1.3952,1.3952,1.3952,0.0],["2002-09-25",1.3952,1.3952,1.3952,1.3952,0.0],["2002-09-26",1.4021,1.4021,1.4021,1.4021,338.0],["2002-09-27",1.4021,1.4021,1.4021,1.4021,1350.0],["2002-09-30",1.4021,1.4021,1.4021,1.4021,0.0],["2002-10-01",1.4021,1.4021,1.4021,1.4021,1013.0],["2002-10-02",1.4021,1.4021,1.4021,1.4021,0.0],["2002-10-03",1.4021,1.4021,1.4021,1.4021,338.0],["2002-10-04",1.4021,1.4021,1.4021,1.4021,6075.0],["2002-10-07",1.4021,1.4021,1.4021,1.4021,338.0],["2002-10-08",1.4021,1.4021,1.3694,1.3935,46238.0],["2002-10-09",1.3935,1.3935,1.3935,1.3935,6075.0],["2002-10-10",1.3935,1.3935,1.3935,1.3935,1350.0],["2002-10-11",1.3935,1.4038,1.3935,1.4021,19913.0],["2002-10-14",1.4021,1.409,1.4021,1.409,3713.0],["2002-10-15",1.4021,1.4038,1.4021,1.4021,4388.0],["2002-10-16",1.4107,1.452,1.409,1.452,4388.0],["2002-10-17",1.452,1.4537,1.452,1.4537,2025.0],["2002-10-18",1.4537,1.4537,1.4537,1.4537,0.0],["2002-10-21",1.4537,1.4537,1.4537,1.4537,0.0],["2002-10-22",1.4021,1.4021,1.4021,1.4021,338.0],["2002-10-23",1.4021,1.4021,1.4021,1.4021,675.0],["2002-10-24",1.4021,1.4021,1.4021,1.4021,0.0],["2002-10-25",1.4038,1.4038,1.4038,1.4038,1013.0],["2002-10-28",1.4021,1.4038,1.4021,1.4038,2700.0],["2002-10-29",1.4038,1.4038,1.4021,1.4021,3713.0],["2002-10-30",1.4021,1.4021,1.4021,1.4021,0.0],["2002-10-31",1.4021,1.4021,1.4021,1.4021,2025.0],["2002-11-01",1.4021,1.4021,1.4021,1.4021,0.0],["2002-11-04",1.4038,1.4038,1.4038,1.4038,2025.0],["2002-11-05",1.4038,1.4038,1.4038,1.4038,0.0],["2002-11-06",1.4038,1.4038,1.4038,1.4038,0.0],["2002-11-07",1.4038,1.4038,1.4038,1.4038,0.0],["2002-11-08",1.4038,1.4038,1.4038,1.4038,0.0],["2002-11-11",1.4038,1.4038,1.4021,1.4021,112050.0],["2002-11-12",1.3677,1.3677,1.3677,1.3677,338.0],["2002-11-13",1.3677,1.3677,1.3677,1.3677,0.0],["2002-11-14",1.3677,1.3677,1.3677,1.3677,0.0],["2002-11-15",1.3677,1.3677,1.2937,1.3161,2363.0],["2002-11-18",1.3161,1.3161,1.3161,1.3161,0.0],["2002-11-19",1.3505,1.3763,1.3505,1.3763,16200.0],["2002-11-20",1.3763,1.3763,1.3763,1.3763,0.0],["2002-11-21",1.3746,1.3746,1.3746,1.3746,3375.0],["2002-11-22",1.3763,1.3763,1.3763,1.3763,6750.0],["2002-11-25",1.3763,1.3763,1.3763,1.3763,1688.0],["2002-11-26",1.3763,1.3763,1.3763,1.3763,0.0],["2002-11-27",1.3797,1.3797,1.3763,1.3763,24638.0],["2002-11-29",1.3935,1.3935,1.3815,1.3815,22275.0],["2002-12-02",1.3952,1.3952,1.3952,1.3952,338.0],["2002-12-03",1.3952,1.3952,1.3952,1.3952,0.0],["2002-12-04",1.3849,1.3849,1.3849,1.3849,1013.0],["2002-12-05",1.3935,1.3935,1.3935,1.3935,1013.0],["2002-12-06",1.3935,1.3935,1.3935,1.3935,0.0],["2002-12-09",1.3866,1.3952,1.3849,1.3952,6075.0],["2002-12-10",1.3987,1.4021,1.3987,1.4021,6750.0],["2002-12-11",1.4021,1.4021,1.4021,1.4021,5400.0],["2002-12-12",1.4038,1.4038,1.4038,1.4038,13163.0],["2002-12-13",1.4176,1.4176,1.4176,1.4176,675.0],["2002-12-16",1.4038,1.4038,1.4021,1.4021,6075.0],["2002-12-17",1.4176,1.4176,1.4176,1.4176,338.0],["2002-12-18",1.4176,1.4176,1.4176,1.4176,0.0],["2002-12-19",1.4038,1.4038,1.4021,1.4021,4725.0],["2002-12-20",1.4055,1.4055,1.4021,1.4021,67500.0],["2002-12-23",1.4021,1.4038,1.4021,1.4021,8100.0],["2002-12-24",1.4021,1.4021,1.4021,1.4021,0.0],["2002-12-26",1.4021,1.4021,1.4021,1.4021,20250.0],["2002-12-27",1.409,1.409,1.409,1.409,675.0],["2002-12-30",1.409,1.409,1.409,1.409,4388.0],["2002-12-31",1.3986,1.3986,1.3831,1.3831,5063.0],["2003-01-02",1.3762,1.3762,1.3762,1.3762,338.0],["2003-01-03",1.3762,1.3762,1.3762,1.3762,0.0],["2003-01-06",1.3779,1.3779,1.3779,1.3779,675.0],["2003-01-07",1.4263,1.4263,1.4263,1.4263,338.0],["2003-01-08",1.4263,1.4263,1.4263,1.4263,0.0],["2003-01-09",1.409,1.409,1.409,1.409,7763.0],["2003-01-10",1.409,1.409,1.409,1.409,0.0],["2003-01-13",1.409,1.409,1.409,1.409,1350.0],["2003-01-14",1.409,1.409,1.409,1.409,338.0],["2003-01-15",1.4263,1.4263,1.4263,1.4263,338.0],["2003-01-16",1.409,1.409,1.409,1.409,338.0],["2003-01-17",1.409,1.409,1.409,1.409,12825.0],["2003-01-21",1.409,1.409,1.409,1.409,0.0],["2003-01-22",1.409,1.409,1.409,1.409,1688.0],["2003-01-23",1.4159,1.4159,1.4159,1.4159,675.0],["2003-01-24",1.4159,1.4159,1.4159,1.4159,0.0],["2003-01-27",1.4159,1.4159,1.4159,1.4159,0.0],["2003-01-28",1.4159,1.4159,1.4159,1.4159,0.0],["2003-01-29",1.4159,1.4159,1.4159,1.4159,0.0],["2003-01-30",1.4159,1.4159,1.4159,1.4159,0.0],["2003-01-31",1.409,1.409,1.409,1.409,11813.0],["2003-02-03",1.4107,1.4107,1.409,1.409,2700.0],["2003-02-04",1.409,1.409,1.409,1.409,5063.0],["2003-02-05",1.4107,1.4107,1.4107,1.4107,675.0],["2003-02-06",1.409,1.409,1.409,1.409,2363.0],["2003-02-07",1.409,1.409,1.409,1.409,0.0],["2003-02-10",1.4177,1.4177,1.409,1.409,3713.0],["2003-02-11",1.409,1.409,1.409,1.409,0.0],["2003-02-12",1.409,1.409,1.409,1.409,0.0],["2003-02-13",1.409,1.409,1.409,1.409,12488.0],["2003-02-14",1.4107,1.4107,1.409,1.409,1013.0],["2003-02-18",1.409,1.409,1.409,1.409,0.0],["2003-02-19",1.4159,1.4159,1.4159,1.4159,675.0],["2003-02-20",1.409,1.409,1.409,1.409,6750.0],["2003-02-21",1.409,1.409,1.409,1.409,8438.0],["2003-02-24",1.409,1.409,1.409,1.409,0.0],["2003-02-25",1.409,1.409,1.409,1.409,0.0],["2003-02-26",1.409,1.409,1.409,1.409,16875.0],["2003-02-27",1.4125,1.4125,1.409,1.409,1688.0],["2003-02-28",1.409,1.409,1.409,1.409,1013.0],["2003-03-03",1.409,1.409,1.409,1.409,0.0],["2003-03-04",1.409,1.409,1.409,1.409,0.0],["2003-03-05",1.409,1.409,1.409,1.409,1013.0],["2003-03-06",1.4142,1.4142,1.4125,1.4142,3713.0],["2003-03-07",1.4142,1.4142,1.4142,1.4142,0.0],["2003-03-10",1.4107,1.4107,1.4107,1.4107,1688.0],["2003-03-11",1.4125,1.4263,1.4125,1.4263,2700.0],["2003-03-12",1.4263,1.4263,1.4263,1.4263,0.0],["2003-03-13",1.4263,1.4263,1.4263,1.4263,19575.0],["2003-03-14",1.4263,1.4263,1.4263,1.4263,0.0],["2003-03-17",1.4263,1.4263,1.4263,1.4263,0.0],["2003-03-18",1.4142,1.4211,1.4142,1.4142,24638.0],["2003-03-19",1.4159,1.4159,1.409,1.409,6750.0],["2003-03-20",1.409,1.435,1.409,1.409,11475.0],["2003-03-21",1.409,1.409,1.409,1.409,1013.0],["2003-03-24",1.409,1.409,1.409,1.409,0.0],["2003-03-25",1.409,1.409,1.409,1.409,0.0],["2003-03-26",1.409,1.409,1.409,1.409,338.0],["2003-03-27",1.409,1.409,1.409,1.409,0.0],["2003-03-28",1.409,1.409,1.409,1.409,0.0],["2003-03-31",1.409,1.409,1.409,1.409,0.0],["2003-04-01",1.4559,1.4559,1.4559,1.4559,338.0],["2003-04-02",1.4577,1.4577,1.4577,1.4577,1013.0],["2003-04-03",1.4577,1.4577,1.4577,1.4577,0.0],["2003-04-04",1.4577,1.4577,1.4577,1.4577,0.0],["2003-04-07",1.4577,1.4577,1.4577,1.4577,0.0],["2003-04-08",1.4577,1.4577,1.4577,1.4577,0.0],["2003-04-09",1.4577,1.4577,1.4577,1.4577,0.0],["2003-04-10",1.4577,1.4577,1.4577,1.4577,0.0],["2003-04-11",1.4646,1.4646,1.4212,1.4212,2025.0],["2003-04-14",1.4212,1.4212,1.4212,1.4212,0.0],["2003-04-15",1.4212,1.4212,1.4212,1.4212,0.0],["2003-04-16",1.4212,1.4212,1.4212,1.4212,0.0],["2003-04-17",1.4212,1.4212,1.4212,1.4212,0.0],["2003-04-21",1.4212,1.4212,1.4212,1.4212,675.0],["2003-04-22",1.4212,1.4212,1.4212,1.4212,0.0],["2003-04-23",1.4212,1.4212,1.4212,1.4212,0.0],["2003-04-24",1.4212,1.4212,1.4212,1.4212,1688.0],["2003-04-25",1.4212,1.4212,1.4212,1.4212,0.0],["2003-04-28",1.4212,1.4212,1.4212,1.4212,675.0],["2003-04-29",1.4212,1.4212,1.4212,1.4212,0.0],["2003-04-30",1.4212,1.4212,1.4212,1.4212,338.0],["2003-05-01",1.4212,1.4212,1.4212,1.4212,0.0],["2003-05-02",1.4646,1.4646,1.4646,1.4646,1013.0],["2003-05-05",1.4646,1.4646,1.4646,1.4646,0.0],["2003-05-06",1.4351,1.4472,1.416,1.416,2025.0],["2003-05-07",1.416,1.416,1.416,1.416,338.0],["2003-05-08",1.3986,1.3986,1.3986,1.3986,338.0],["2003-05-09",1.416,1.416,1.416,1.416,338.0],["2003-05-12",1.416,1.4333,1.416,1.4333,1688.0],["2003-05-13",1.4333,1.4733,1.3986,1.3986,239625.0],["2003-05-14",1.3986,1.3986,1.3986,1.3986,0.0],["2003-05-15",1.4333,1.4733,1.4333,1.4733,3375.0],["2003-05-16",1.4733,1.4733,1.4733,1.4733,0.0],["2003-05-19",1.4021,1.4021,1.4021,1.4021,338.0],["2003-05-20",1.4021,1.4021,1.4021,1.4021,0.0],["2003-05-21",1.4021,1.4021,1.4021,1.4021,0.0],["2003-05-22",1.4247,1.4247,1.4247,1.4247,338.0],["2003-05-23",1.4247,1.4247,1.4247,1.4247,0.0],["2003-05-27",1.4247,1.4247,1.4247,1.4247,0.0],["2003-05-28",1.4316,1.4333,1.4316,1.4333,9113.0],["2003-05-29",1.4333,1.4333,1.4333,1.4333,0.0],["2003-05-30",1.4333,1.4333,1.4333,1.4333,0.0],["2003-06-02",1.4247,1.4247,1.4247,1.4247,675.0],["2003-06-03",1.4247,1.4247,1.4247,1.4247,0.0],["2003-06-04",1.4247,1.4247,1.4247,1.4247,0.0],["2003-06-05",1.4333,1.4333,1.4333,1.4333,338.0],["2003-06-06",1.4333,1.4333,1.4333,1.4333,0.0],["2003-06-09",1.4333,1.4333,1.4333,1.4333,20588.0],["2003-06-10",1.4333,1.4333,1.3899,1.416,38475.0],["2003-06-11",1.3934,1.3934,1.3916,1.3934,1350.0],["2003-06-12",1.3934,1.3934,1.3934,1.3934,0.0],["2003-06-13",1.3899,1.3899,1.3725,1.3899,4050.0],["2003-06-16",1.3795,1.3795,1.3795,1.3795,4050.0],["2003-06-17",1.3864,1.3899,1.3864,1.3899,10463.0],["2003-06-18",1.3812,1.3812,1.3743,1.3743,4388.0],["2003-06-19",1.3899,1.3899,1.3899,1.3899,338.0],["2003-06-20",1.3621,1.3621,1.3552,1.3552,3375.0],["2003-06-23",1.3552,1.3552,1.3552,1.3552,0.0],["2003-06-24",1.3812,1.3812,1.3812,1.3812,338.0],["2003-06-25",1.4142,1.4333,1.4003,1.4003,28013.0],["2003-06-26",1.2572,1.2572,1.2572,1.2572,675.0],["2003-06-27",1.2572,1.2572,1.2572,1.2572,0.0],["2003-06-30",1.2572,1.2572,1.2572,1.2572,0.0],["2003-07-01",1.2572,1.2572,1.2572,1.2572,0.0],["2003-07-02",1.2572,1.2572,1.2572,1.2572,0.0],["2003-07-03",1.437,1.437,1.437,1.437,1350.0],["2003-07-07",1.3357,1.4649,1.3235,1.451,6413.0],["2003-07-08",1.4702,1.561,1.3672,1.4597,49950.0],["2003-07-09",1.4545,1.4545,1.4545,1.4545,338.0],["2003-07-10",1.5645,1.8334,1.5645,1.7722,20588.0],["2003-07-11",1.636,1.7461,1.5016,1.5278,37800.0],["2003-07-14",1.5278,1.5732,1.5278,1.5662,19238.0],["2003-07-15",1.568,1.5697,1.5383,1.54,7763.0],["2003-07-16",1.5365,1.5365,1.5365,1.5365,1013.0],["2003-07-17",1.5365,1.5365,1.5365,1.5365,0.0],["2003-07-18",1.533,1.547,1.533,1.5453,16200.0],["2003-07-21",1.5453,1.5453,1.5453,1.5453,0.0],["2003-07-22",1.5714,1.5714,1.5714,1.5714,4050.0],["2003-07-23",1.5714,1.5714,1.5714,1.5714,2363.0],["2003-07-24",1.5714,1.5714,1.5714,1.5714,338.0],["2003-07-25",1.5714,1.5714,1.5714,1.5714,0.0],["2003-07-28",1.5749,1.5749,1.5732,1.5732,3375.0],["2003-07-29",1.5837,1.6029,1.5732,1.5732,22950.0],["2003-07-30",1.6413,1.6413,1.6413,1.6413,1688.0],["2003-07-31",1.6587,1.7373,1.6587,1.6937,20588.0],["2003-08-01",1.6849,1.6849,1.6849,1.6849,40838.0],["2003-08-04",1.7792,1.7792,1.6762,1.6814,141750.0],["2003-08-05",1.8334,1.8334,1.6937,1.7024,76613.0],["2003-08-06",1.9207,2.0062,1.6657,1.877,94500.0],["2003-08-07",2.0915,2.231,2.0379,2.0593,76275.0],["2003-08-08",2.098,2.1237,2.0057,2.0636,73238.0],["2003-08-11",2.1516,2.1516,1.9092,1.9328,34763.0],["2003-08-12",1.5145,1.7268,1.5016,1.6561,181575.0],["2003-08-13",1.699,1.7376,1.6303,1.714,47925.0],["2003-08-14",1.4909,1.714,1.4909,1.6561,31050.0],["2003-08-15",1.6217,1.6732,1.4008,1.5037,29363.0],["2003-08-18",1.6925,1.6925,1.5252,1.6153,21600.0],["2003-08-19",1.6625,1.7054,1.6625,1.6775,51638.0],["2003-08-20",1.6861,1.6861,1.6839,1.6839,2363.0],["2003-08-21",1.6732,1.6732,1.6668,1.6668,6413.0],["2003-08-22",1.6625,1.6625,1.6625,1.6625,7425.0],["2003-08-25",1.5188,1.6582,1.4673,1.5831,10800.0],["2003-08-26",1.5831,1.5831,1.5831,1.5831,0.0],["2003-08-27",1.5831,1.5938,1.5574,1.5938,142425.0],["2003-08-28",1.5638,1.5638,1.5617,1.5617,1013.0],["2003-08-29",1.5767,1.5853,1.5767,1.5853,4388.0],["2003-09-02",1.5702,1.5702,1.5574,1.5617,9450.0],["2003-09-03",1.5295,1.5552,1.5166,1.5552,27675.0],["2003-09-04",1.5424,1.6024,1.5424,1.6024,14175.0],["2003-09-05",1.5874,1.6089,1.5467,1.5896,27000.0],["2003-09-08",1.6046,1.6067,1.5981,1.5981,11475.0],["2003-09-09",1.5981,1.5981,1.5981,1.5981,0.0],["2003-09-10",1.5853,1.5874,1.5853,1.5874,7088.0],["2003-09-11",1.5831,1.5831,1.5552,1.5552,8100.0],["2003-09-12",1.5552,1.5874,1.5552,1.5853,18225.0],["2003-09-15",1.566,1.566,1.566,1.566,338.0],["2003-09-16",1.5767,1.5788,1.5767,1.5788,4050.0],["2003-09-17",1.5788,1.5788,1.5788,1.5788,675.0],["2003-09-18",1.5788,1.5788,1.5788,1.5788,0.0],["2003-09-19",1.5853,1.5853,1.5617,1.5638,5400.0],["2003-09-22",1.5638,1.581,1.5638,1.581,28013.0],["2003-09-23",1.581,1.581,1.581,1.581,0.0],["2003-09-24",1.4844,1.5617,1.4844,1.5188,14850.0],["2003-09-25",1.5188,1.5188,1.5166,1.5166,2025.0],["2003-09-26",1.5037,1.5296,1.5037,1.5296,1688.0],["2003-09-29",1.5296,1.5296,1.5296,1.5296,0.0],["2003-09-30",1.5123,1.5123,1.5123,1.5123,2025.0],["2003-10-01",1.5101,1.5101,1.5101,1.5101,1013.0],["2003-10-02",1.5123,1.5209,1.5101,1.5209,7425.0],["2003-10-03",1.5209,1.5209,1.5209,1.5209,0.0],["2003-10-06",1.5317,1.5447,1.4239,1.5447,8775.0],["2003-10-07",1.467,1.4886,1.467,1.4886,7763.0],["2003-10-08",1.426,1.5015,1.426,1.5015,144788.0],["2003-10-09",1.5252,1.5252,1.4972,1.508,8438.0],["2003-10-10",1.4929,1.5986,1.467,1.5166,2363.0],["2003-10-13",1.5317,1.6957,1.5317,1.5749,6075.0],["2003-10-14",1.5533,1.6547,1.5533,1.5576,7763.0],["2003-10-15",1.6417,1.6504,1.6417,1.6504,5400.0],["2003-10-16",1.618,1.618,1.4886,1.5317,17888.0],["2003-10-17",1.5662,1.5662,1.5662,1.5662,338.0],["2003-10-20",1.5641,1.5641,1.5641,1.5641,5738.0],["2003-10-21",1.5274,1.5619,1.4152,1.4346,18900.0],["2003-10-22",1.467,1.467,1.4368,1.4454,3038.0],["2003-10-23",1.4476,1.4476,1.4454,1.4454,4050.0],["2003-10-24",1.4454,1.4454,1.4454,1.4454,0.0],["2003-10-27",1.4454,1.4454,1.4454,1.4454,0.0],["2003-10-28",1.4907,1.4907,1.4907,1.4907,1688.0],["2003-10-29",1.4735,1.4756,1.4735,1.4756,5400.0],["2003-10-30",1.4756,1.4756,1.4756,1.4756,0.0],["2003-10-31",1.4886,1.495,1.4325,1.4325,6750.0],["2003-11-03",1.495,1.7259,1.495,1.7259,8438.0],["2003-11-04",1.5727,1.7237,1.5727,1.7216,13163.0],["2003-11-05",1.7194,1.7194,1.6935,1.6957,2700.0],["2003-11-06",1.7194,1.7194,1.7194,1.7194,1350.0],["2003-11-07",1.6827,1.6827,1.6827,1.6827,4388.0],["2003-11-10",1.7237,1.7388,1.7194,1.7388,2700.0],["2003-11-11",1.7388,1.7388,1.7388,1.7388,0.0],["2003-11-12",1.7388,1.8963,1.7388,1.8877,22275.0],["2003-11-13",1.8726,1.9006,1.8704,1.9006,12150.0],["2003-11-14",1.8877,1.8877,1.8877,1.8877,32738.0],["2003-11-17",1.8143,1.8661,1.7259,1.8661,3713.0],["2003-11-18",1.8661,1.8661,1.8661,1.8661,0.0],["2003-11-19",1.8143,1.8143,1.7906,1.7906,3375.0],["2003-11-20",1.7949,1.7949,1.7841,1.7906,2363.0],["2003-11-21",1.7906,1.7906,1.7906,1.7906,0.0],["2003-11-24",1.782,1.7906,1.782,1.7906,2700.0],["2003-11-25",1.782,1.8294,1.782,1.8035,5063.0],["2003-11-26",1.7971,1.7971,1.7971,1.7971,2700.0],["2003-11-28",1.7798,1.7798,1.7302,1.7302,1013.0],["2003-12-01",1.7367,1.8338,1.7367,1.7798,12488.0],["2003-12-02",1.8338,1.8338,1.7647,1.7647,2025.0],["2003-12-03",1.7777,1.7777,1.7043,1.7043,9450.0],["2003-12-04",1.7259,1.728,1.7259,1.728,1013.0],["2003-12-05",1.728,1.728,1.728,1.728,0.0],["2003-12-08",1.7367,1.7582,1.7367,1.7582,1350.0],["2003-12-09",1.7798,1.7798,1.7798,1.7798,675.0],["2003-12-10",1.7798,1.7798,1.7798,1.7798,0.0],["2003-12-11",1.728,1.728,1.7151,1.7151,2025.0],["2003-12-12",1.7259,1.7259,1.6719,1.6719,8438.0],["2003-12-15",1.6741,1.6741,1.6741,1.6741,338.0],["2003-12-16",1.7151,1.7626,1.7151,1.7626,2025.0],["2003-12-17",1.7086,1.7647,1.7086,1.7151,3038.0],["2003-12-18",1.7151,1.7151,1.7151,1.7151,1688.0],["2003-12-19",1.7647,1.7798,1.6202,1.6202,6750.0],["2003-12-22",1.6202,1.6202,1.6202,1.6202,0.0],["2003-12-23",1.6202,1.6202,1.549,1.5878,10463.0],["2003-12-24",1.5706,1.5706,1.467,1.5231,4725.0],["2003-12-26",1.5555,1.5749,1.5533,1.5533,4050.0],["2003-12-29",1.5186,1.5837,1.5077,1.5728,3713.0],["2003-12-30",1.5793,1.5793,1.5728,1.5728,10125.0],["2003-12-31",1.5945,1.5945,1.4665,1.5707,24638.0],["2004-01-02",1.6119,1.6119,1.6119,1.6119,338.0],["2004-01-05",1.5837,1.6487,1.5837,1.6487,1688.0],["2004-01-06",1.7117,1.7247,1.6227,1.7247,7088.0],["2004-01-07",1.6921,1.7551,1.6921,1.7334,2700.0],["2004-01-08",1.7572,1.7572,1.7572,1.7572,1013.0],["2004-01-09",1.7268,1.7572,1.7268,1.7572,1688.0],["2004-01-12",1.7203,1.7963,1.7138,1.7963,8100.0],["2004-01-13",1.7355,1.7898,1.7355,1.7898,10125.0],["2004-01-14",1.7898,1.7898,1.7898,1.7898,0.0],["2004-01-15",1.7334,1.7334,1.7247,1.7247,1688.0],["2004-01-16",1.7225,1.7225,1.7225,1.7225,1013.0],["2004-01-20",1.7919,1.844,1.7919,1.844,1350.0],["2004-01-21",1.8353,1.8353,1.8353,1.8353,338.0],["2004-01-22",1.7702,1.818,1.7355,1.818,44550.0],["2004-01-23",1.7138,1.7268,1.7138,1.7138,5063.0],["2004-01-26",1.7138,1.8093,1.7138,1.7681,5063.0],["2004-01-27",1.7138,1.7681,1.7138,1.7138,675.0],["2004-01-28",1.7442,1.7442,1.7442,1.7442,338.0],["2004-01-29",1.7984,1.7984,1.7616,1.7616,1350.0],["2004-01-30",1.7681,1.7681,1.7485,1.7485,2363.0],["2004-02-02",1.7984,1.818,1.7789,1.8028,9788.0],["2004-02-03",1.7572,1.8331,1.7334,1.7334,65138.0],["2004-02-04",1.7334,1.7334,1.7334,1.7334,0.0],["2004-02-05",1.7355,1.7616,1.6813,1.7616,38813.0],["2004-02-06",1.7616,1.7616,1.7616,1.7616,0.0],["2004-02-09",1.6835,1.742,1.6813,1.742,18225.0],["2004-02-10",1.742,1.742,1.742,1.742,0.0],["2004-02-11",1.8223,1.8223,1.8071,1.8071,31388.0],["2004-02-12",1.7702,1.7702,1.7702,1.7702,675.0],["2004-02-13",1.7702,1.7702,1.7702,1.7702,0.0],["2004-02-17",1.7355,1.7355,1.7355,1.7355,2025.0],["2004-02-18",1.7963,1.8006,1.7572,1.8006,8775.0],["2004-02-19",1.8006,1.8006,1.8006,1.8006,0.0],["2004-02-20",1.7355,1.7355,1.7355,1.7355,2025.0],["2004-02-23",1.7355,1.7355,1.7355,1.7355,0.0],["2004-02-24",1.7984,1.7984,1.7898,1.7898,1350.0],["2004-02-25",1.7876,1.8006,1.7681,1.8006,3038.0],["2004-02-26",1.7203,1.7572,1.7138,1.7138,5400.0],["2004-02-27",1.7572,1.7572,1.7572,1.7572,2025.0],["2004-03-01",1.7898,1.7898,1.7898,1.7898,1013.0],["2004-03-02",1.7898,1.9503,1.7898,1.9091,12150.0],["2004-03-03",1.9286,1.9525,1.9286,1.9525,7425.0],["2004-03-04",1.9525,1.9633,1.9503,1.9525,8438.0],["2004-03-05",2.0479,2.0609,1.9525,2.0609,12488.0],["2004-03-08",2.0523,2.1152,2.0501,2.1152,33075.0],["2004-03-09",2.0783,2.1694,2.0761,2.1152,19238.0],["2004-03-10",2.1694,2.2236,2.1521,2.2236,22950.0],["2004-03-11",2.0609,2.4406,2.0609,2.3451,25313.0],["2004-03-12",2.2779,2.2931,2.1694,2.1694,7763.0],["2004-03-15",2.1694,2.1803,2.1694,2.1803,10125.0],["2004-03-16",2.1672,2.1672,2.0609,2.0609,5063.0],["2004-03-17",2.1564,2.1586,2.0935,2.1586,3713.0],["2004-03-18",2.1586,2.1586,2.1586,2.1586,0.0],["2004-03-19",2.1564,2.1564,2.1564,2.1564,675.0],["2004-03-22",2.2779,2.2779,2.0913,2.0935,8100.0],["2004-03-23",2.0935,2.0935,2.0089,2.0371,27338.0],["2004-03-24",2.0284,2.0284,2.0284,2.0284,12488.0],["2004-03-25",1.9807,1.9807,1.9807,1.9807,675.0],["2004-03-26",1.9525,2.0306,1.9525,2.0219,3038.0],["2004-03-29",1.9631,1.9631,1.9631,1.9631,338.0],["2004-03-30",2.048,2.0655,2.0284,2.0284,4050.0],["2004-03-31",2.0284,2.0284,2.0284,2.0284,0.0],["2004-04-01",2.1504,2.1788,2.1504,2.1788,4050.0],["2004-04-02",2.1788,2.1788,2.1461,2.1461,1013.0],["2004-04-05",2.1265,2.157,2.1265,2.1548,7763.0],["2004-04-06",2.157,2.1788,2.157,2.157,5738.0],["2004-04-07",2.0284,2.0284,2.0284,2.0284,338.0],["2004-04-08",2.1744,2.1744,2.0154,2.0916,11475.0],["2004-04-12",2.096,2.1788,2.0742,2.0742,3713.0],["2004-04-13",2.0262,2.1504,2.0262,2.1504,15863.0],["2004-04-14",2.1025,2.1526,2.1025,2.1526,1013.0],["2004-04-15",2.0262,2.035,2.0262,2.0262,3038.0],["2004-04-16",2.0284,2.0328,2.0262,2.0262,12150.0],["2004-04-19",2.0262,2.0262,2.0262,2.0262,0.0],["2004-04-20",2.0262,2.0262,2.0262,2.0262,0.0],["2004-04-21",2.1156,2.1548,2.1112,2.1352,6413.0],["2004-04-22",2.1461,2.1679,2.1439,2.1657,8100.0],["2004-04-23",2.1504,2.1679,2.0459,2.1679,7763.0],["2004-04-26",2.1679,2.1679,2.1679,2.1679,0.0],["2004-04-27",2.1548,2.1788,2.1548,2.1788,2025.0],["2004-04-28",2.1788,2.1788,2.1025,2.1788,20588.0],["2004-04-29",2.0197,2.0807,2.0197,2.0807,675.0],["2004-04-30",2.1483,2.157,2.1134,2.157,10800.0],["2004-05-03",2.157,2.1591,2.1483,2.1483,30375.0],["2004-05-04",2.2332,2.4511,2.1679,2.4511,172800.0],["2004-05-05",2.3966,2.669,2.3313,2.621,256500.0],["2004-05-06",2.6036,2.7147,2.4533,2.6363,187313.0],["2004-05-07",2.4511,2.6995,2.4511,2.5971,84375.0],["2004-05-10",2.4511,2.9936,2.4511,2.9936,75263.0],["2004-05-11",2.9893,2.9936,2.8651,2.8672,68175.0],["2004-05-12",2.876,2.876,2.6319,2.6995,50625.0],["2004-05-13",2.6668,2.767,2.5753,2.7104,56363.0],["2004-05-14",2.6908,2.7932,2.6145,2.7801,57713.0],["2004-05-17",2.8433,2.8433,2.6712,2.6842,24638.0],["2004-05-18",2.6842,2.7779,2.6842,2.7779,24300.0],["2004-05-19",2.56,2.8999,2.56,2.7932,84375.0],["2004-05-20",2.7953,2.8302,2.7605,2.8302,6750.0],["2004-05-21",2.6842,2.7452,2.669,2.7126,26663.0],["2004-05-24",2.7126,2.8367,2.7126,2.8106,11813.0],["2004-05-25",2.8106,2.8128,2.7888,2.8106,28013.0],["2004-05-26",2.8237,2.8237,2.791,2.8084,21600.0],["2004-05-27",2.8346,2.8346,2.7431,2.7888,11138.0],["2004-05-28",2.7845,2.7845,2.6951,2.6951,8100.0],["2004-06-01",2.7779,2.7953,2.7082,2.7714,42188.0],["2004-06-02",2.7714,2.7779,2.7714,2.7779,4388.0],["2004-06-03",2.7757,2.7779,2.7561,2.7583,14513.0],["2004-06-04",2.7583,2.9021,2.6951,2.876,137025.0],["2004-06-07",2.876,3.0481,2.7932,2.8847,312188.0],["2004-06-08",2.669,2.9522,2.669,2.9326,136013.0],["2004-06-09",2.95,2.95,2.8651,2.9174,24975.0],["2004-06-10",2.9065,2.9174,2.8651,2.8847,30038.0],["2004-06-14",2.8585,2.876,2.8324,2.8694,27000.0],["2004-06-15",2.9174,3.0503,2.8716,3.0459,108000.0],["2004-06-16",2.9348,3.2507,2.9348,3.2507,312863.0],["2004-06-17",3.2681,3.3509,3.1396,3.3291,267300.0],["2004-06-18",3.2899,3.3662,3.2376,3.3662,397575.0],["2004-06-21",3.388,3.5405,3.1853,3.5405,147150.0],["2004-06-22",3.5078,3.5841,3.3444,3.51,259875.0],["2004-06-23",3.7693,3.7693,3.51,3.7387,210600.0],["2004-06-24",3.7039,3.9849,3.7039,3.8128,225788.0],["2004-06-25",3.8106,3.9501,3.8106,3.876,82013.0],["2004-06-28",3.9328,3.9328,3.4084,3.6488,297675.0],["2004-06-29",3.651,3.8192,3.6488,3.7274,61425.0],["2004-06-30",3.6488,3.8979,3.6488,3.8498,20250.0],["2004-07-01",3.8236,4.0355,3.8236,4.0246,73575.0],["2004-07-02",4.0246,4.0246,3.8935,4.0049,39488.0],["2004-07-06",3.9328,4.1513,3.876,3.9022,222075.0],["2004-07-07",3.9,3.9678,3.9,3.9328,201488.0],["2004-07-08",3.9066,3.9066,3.8017,3.8083,91800.0],["2004-07-09",3.7143,3.8345,3.3495,3.4106,121838.0],["2004-07-12",3.2773,3.4259,3.2773,3.4259,80325.0],["2004-07-13",3.2664,3.4937,3.2664,3.4915,13838.0],["2004-07-14",3.4565,3.5068,3.4303,3.4303,18563.0],["2004-07-15",3.4303,3.5177,3.4303,3.498,45225.0],["2004-07-16",3.5505,3.5614,3.474,3.498,33750.0],["2004-07-19",3.4303,3.5614,3.4303,3.5592,47588.0],["2004-07-20",3.5592,3.5592,3.4041,3.5592,34763.0],["2004-07-21",3.5592,3.5592,3.5046,3.5592,3375.0],["2004-07-22",3.5024,3.5373,3.4543,3.5373,3038.0],["2004-07-23",3.4587,3.4652,3.4412,3.4434,11138.0],["2004-07-26",3.4937,3.4937,3.1157,3.2096,55688.0],["2004-07-27",3.0698,3.072,2.7311,2.9256,252450.0],["2004-07-28",3.0021,3.1659,2.9168,3.1244,72225.0],["2004-07-29",3.1026,3.1026,3.0064,3.0851,15863.0],["2004-07-30",3.0982,3.4718,3.0982,3.391,68850.0],["2004-08-02",3.4849,3.8126,3.356,3.4194,258188.0],["2004-08-03",3.4631,3.5177,3.4194,3.4762,115763.0],["2004-08-04",3.3888,3.3931,3.1135,3.2162,65138.0],["2004-08-05",3.2533,3.2533,2.9715,2.9736,13500.0],["2004-08-06",2.895,3.0086,2.895,2.895,7425.0],["2004-08-09",2.8731,3.0392,2.7857,2.8054,13500.0],["2004-08-10",2.8054,2.8054,2.8054,2.8054,0.0],["2004-08-11",2.7857,2.8404,2.753,2.8404,6413.0],["2004-08-12",2.8404,2.8404,2.8404,2.8404,0.0],["2004-08-13",2.8382,2.8382,2.7967,2.8054,3713.0],["2004-08-16",2.7464,2.9999,2.6918,2.9999,63450.0],["2004-08-17",2.8054,3.0807,2.7814,2.8578,30038.0],["2004-08-18",2.7617,3.0589,2.7049,2.7901,31050.0],["2004-08-19",2.9889,3.0567,2.9605,2.9605,13500.0],["2004-08-20",2.9496,2.9627,2.7901,2.9059,6750.0],["2004-08-23",2.8731,3.1266,2.8141,2.9627,61763.0],["2004-08-24",3.0807,3.0807,2.9627,3.0042,21938.0],["2004-08-25",2.9474,2.9496,2.8404,2.8513,38475.0],["2004-08-26",2.8819,2.8819,2.8819,2.8819,1688.0],["2004-08-27",2.8775,2.9387,2.8513,2.8535,11813.0],["2004-08-30",2.9452,2.9496,2.8884,2.9059,21938.0],["2004-08-31",2.8841,2.9496,2.86,2.8622,18563.0],["2004-09-01",2.8775,2.9496,2.8775,2.895,6075.0],["2004-09-02",2.9037,2.9037,2.9037,2.9037,675.0],["2004-09-03",2.9496,2.9496,2.8557,2.9496,21263.0],["2004-09-07",2.9496,2.9496,2.9321,2.9496,17213.0],["2004-09-08",2.9496,2.9496,2.9365,2.9496,9113.0],["2004-09-09",2.9409,2.9409,2.9103,2.9103,5738.0],["2004-09-10",3.0042,3.0042,2.6262,2.6262,52988.0],["2004-09-13",2.7464,2.9299,2.7464,2.8251,57038.0],["2004-09-14",2.8841,2.9496,2.7486,2.9452,30713.0],["2004-09-15",2.9474,2.9496,2.6328,2.9409,29363.0],["2004-09-16",2.8797,2.9474,2.8447,2.9147,15188.0],["2004-09-17",2.9474,2.9474,2.8163,2.8928,20925.0],["2004-09-20",2.6656,2.9496,2.6656,2.9496,59400.0],["2004-09-21",2.9496,3.0042,2.8426,2.8469,31388.0],["2004-09-22",2.8338,2.9081,2.6721,2.6721,30713.0],["2004-09-23",2.7202,2.8688,2.6459,2.6699,14513.0],["2004-09-24",2.6503,2.8557,2.6503,2.8557,17550.0],["2004-09-27",2.86,2.8797,2.6459,2.6568,33075.0],["2004-09-28",2.6546,2.8389,2.6546,2.7534,48263.0],["2004-09-29",2.7051,2.8455,2.7051,2.7621,20250.0],["2004-09-30",2.76,2.8499,2.76,2.8038,15863.0],["2004-10-01",2.7907,2.8499,2.7907,2.8192,16875.0],["2004-10-04",2.8499,2.9618,2.7819,2.9399,71888.0],["2004-10-05",2.8609,2.9618,2.8609,2.9574,36113.0],["2004-10-06",2.9596,3.1263,2.9596,3.0057,160313.0],["2004-10-07",3.0057,3.0166,2.9618,2.9837,48938.0],["2004-10-08",2.874,2.9728,2.874,2.9706,16200.0],["2004-10-11",2.9355,3.0057,2.9355,2.9706,12150.0],["2004-10-12",2.874,2.9069,2.8477,2.8499,62775.0],["2004-10-13",2.8653,2.9179,2.8411,2.8411,14513.0],["2004-10-14",2.8587,2.8587,2.7643,2.7841,22613.0],["2004-10-15",2.7314,2.7907,2.6766,2.7095,33075.0],["2004-10-18",2.7161,2.7424,2.6656,2.6656,55013.0],["2004-10-19",2.681,2.7051,2.6327,2.6524,44550.0],["2004-10-20",2.7183,2.7183,2.6239,2.6437,10125.0],["2004-10-21",2.7095,2.7775,2.6876,2.7205,93150.0],["2004-10-22",2.9574,2.9574,2.7665,2.8675,49950.0],["2004-10-25",2.7863,2.7863,2.6788,2.7314,34088.0],["2004-10-26",2.7468,2.7468,2.6919,2.6985,18900.0],["2004-10-27",2.6985,2.6985,2.6327,2.6371,28688.0],["2004-10-28",2.6678,2.6678,2.6327,2.6327,4725.0],["2004-10-29",2.6437,2.6437,2.3585,2.5669,98550.0],["2004-11-01",2.6415,2.6415,2.5515,2.591,50288.0],["2004-11-02",2.5888,2.8038,2.4572,2.5208,274388.0],["2004-11-03",2.7468,2.7468,2.4353,2.4682,51300.0],["2004-11-04",2.6876,2.6876,2.4682,2.523,47588.0],["2004-11-05",2.5779,2.6327,2.4133,2.523,76275.0],["2004-11-08",2.523,2.7314,2.523,2.7205,126900.0],["2004-11-09",2.7424,2.8938,2.7314,2.8521,56025.0],["2004-11-10",2.7972,2.8543,2.6766,2.7994,32063.0],["2004-11-11",2.8126,2.8499,2.7972,2.8477,12488.0],["2004-11-12",2.8499,3.1439,2.8499,3.1439,90788.0],["2004-11-15",3.0495,3.0605,2.9684,3.0035,69525.0],["2004-11-16",3.0035,3.0035,2.8521,2.9706,21938.0],["2004-11-17",2.7424,2.975,2.7424,2.975,37800.0],["2004-11-18",2.9947,3.0035,2.885,2.885,25988.0],["2004-11-19",3.0715,3.0715,2.9179,2.964,48600.0],["2004-11-22",2.896,3.0474,2.896,2.9947,32738.0],["2004-11-23",3.0474,3.0474,2.9508,3.0232,19913.0],["2004-11-24",3.0671,3.0671,2.964,2.9947,7425.0],["2004-11-26",2.9947,2.9947,2.9947,2.9947,0.0],["2004-11-29",3.0013,3.179,2.9859,3.1154,114750.0],["2004-11-30",3.1812,3.1812,3.1154,3.1241,6413.0],["2004-12-01",3.1373,3.1373,3.0057,3.0693,38138.0],["2004-12-02",3.1351,3.1373,3.0715,3.0715,36450.0],["2004-12-03",3.0956,3.1241,3.0386,3.0605,15188.0],["2004-12-06",3.1768,3.1768,2.9947,2.9947,57375.0],["2004-12-07",3.0627,3.1285,3.0495,3.1022,36788.0],["2004-12-08",3.0517,3.0934,3.0517,3.0934,4725.0],["2004-12-09",3.0737,3.1373,3.0715,3.1373,6750.0],["2004-12-10",3.1483,3.2558,3.1439,3.2382,31725.0],["2004-12-13",3.2887,3.2887,3.1285,3.1351,18563.0],["2004-12-14",3.2536,3.3677,3.1658,3.3633,56025.0],["2004-12-15",3.4159,3.5037,3.3348,3.4993,61425.0],["2004-12-16",3.451,3.5103,3.4466,3.4971,13500.0],["2004-12-17",3.4576,3.4993,3.4576,3.4576,17888.0],["2004-12-20",3.4971,3.5059,3.4554,3.4993,12825.0],["2004-12-21",3.4993,3.5783,3.4774,3.5388,87413.0],["2004-12-22",3.6178,3.6178,3.4774,3.4993,17213.0],["2004-12-23",3.5103,3.5103,3.4774,3.4774,10463.0],["2004-12-27",3.4598,3.4927,3.3457,3.4927,21263.0],["2004-12-28",3.5103,3.5103,3.4203,3.4335,61425.0],["2004-12-29",3.5139,3.5272,3.5051,3.5051,42525.0],["2004-12-30",3.4831,3.525,3.4831,3.525,2025.0],["2004-12-31",3.4787,3.525,3.4787,3.5206,3713.0],["2005-01-03",3.4831,3.4831,3.3442,3.3927,83025.0],["2005-01-04",3.3398,3.3949,3.3332,3.353,26325.0],["2005-01-05",3.3729,3.3729,3.2141,3.2516,44550.0],["2005-01-06",3.3773,3.3773,3.1965,3.1965,17550.0],["2005-01-07",3.2097,3.2185,3.1811,3.2119,35775.0],["2005-01-10",3.5162,3.5272,3.3067,3.4654,213975.0],["2005-01-11",3.5272,3.5272,3.4897,3.5095,91800.0],["2005-01-12",3.5272,3.5272,3.5029,3.525,32063.0],["2005-01-13",3.5272,3.5713,3.5051,3.5051,94500.0],["2005-01-14",3.5779,3.5823,3.5272,3.5823,88763.0],["2005-01-18",3.5801,3.7146,3.5624,3.7146,250763.0],["2005-01-19",3.7146,3.7146,3.6639,3.6881,52650.0],["2005-01-20",3.6594,3.6925,3.6594,3.6925,37800.0],["2005-01-21",3.7146,3.8248,3.6881,3.7476,98213.0],["2005-01-24",3.8248,3.8248,3.6594,3.6837,93488.0],["2005-01-25",3.8027,3.8027,3.5272,3.5492,62438.0],["2005-01-26",3.5294,3.5294,3.3067,3.3508,139725.0],["2005-01-27",3.3376,3.4214,3.3177,3.3508,47588.0],["2005-01-28",3.3508,3.3729,3.3111,3.3111,6750.0],["2005-01-31",3.5051,3.5051,3.4059,3.4059,28688.0],["2005-02-01",3.417,3.4721,3.353,3.4721,146138.0],["2005-02-02",3.525,3.525,3.45,3.4941,86738.0],["2005-02-03",3.5228,3.5492,3.4743,3.5117,136688.0],["2005-02-04",3.5272,3.5823,3.5272,3.5272,94838.0],["2005-02-07",3.5272,3.7366,3.5272,3.7057,98213.0],["2005-02-08",3.6396,3.9681,3.6396,3.9108,283838.0],["2005-02-09",3.9681,3.9681,3.6528,3.6947,125213.0],["2005-02-10",3.8138,3.924,3.6815,3.8027,105975.0],["2005-02-11",3.8204,3.8336,3.5713,3.6484,57375.0],["2005-02-14",3.8953,3.8953,3.6815,3.7035,169425.0],["2005-02-15",3.8997,3.8997,3.7697,3.8093,41175.0],["2005-02-16",3.9526,3.9681,3.6043,3.8093,238950.0],["2005-02-17",3.8865,3.9108,3.7697,3.7697,91800.0],["2005-02-18",3.7697,3.8909,3.6859,3.8138,146138.0],["2005-02-22",3.924,3.9681,3.7498,3.9152,103950.0],["2005-02-23",3.9152,4.0452,3.8468,3.9372,346275.0],["2005-02-24",3.9659,4.043,3.7476,3.827,203850.0],["2005-02-25",3.8027,3.8777,3.7256,3.7388,91800.0],["2005-02-28",3.7013,3.7168,3.5139,3.633,173138.0],["2005-03-01",3.5823,4.2613,3.5823,4.2591,1145475.0],["2005-03-02",4.3737,4.4178,4.1356,4.3803,657113.0],["2005-03-03",4.409,4.7066,4.3847,4.6426,738113.0],["2005-03-04",4.6845,4.7881,4.5743,4.6801,208913.0],["2005-03-07",4.8477,4.9314,4.7396,4.7617,315900.0],["2005-03-08",4.7617,4.7617,4.6448,4.7176,217688.0],["2005-03-09",4.6537,4.8499,4.6515,4.8322,151875.0],["2005-03-10",4.927,4.9601,4.6404,4.8851,171450.0],["2005-03-11",4.927,4.9314,4.6316,4.8829,121163.0],["2005-03-14",4.7837,5.2357,4.7749,5.1739,406688.0],["2005-03-15",5.39,5.39,4.9843,5.1409,465075.0],["2005-03-16",5.2401,5.2577,4.711,4.9116,354713.0],["2005-03-17",5.0571,5.0571,4.6713,4.8499,184950.0],["2005-03-18",4.7815,4.9601,4.6978,4.8675,106313.0],["2005-03-21",4.9601,5.0703,4.8058,5.0659,277763.0],["2005-03-22",5.0703,5.3878,5.0703,5.2665,387450.0],["2005-03-23",5.39,5.6832,5.1122,5.293,458663.0],["2005-03-24",5.6325,5.8948,5.3569,5.8816,498150.0],["2005-03-28",6.0315,6.3048,5.908,6.1659,1109700.0],["2005-03-29",6.2135,6.2311,5.6498,5.7581,744525.0],["2005-03-30",5.6918,6.3549,5.6564,6.3417,646313.0],["2005-03-31",6.4058,6.7086,6.2599,6.6445,1163700.0],["2005-04-01",6.7639,7.102,6.6533,6.9827,1374975.0],["2005-04-04",6.9562,7.1286,6.7528,7.0291,864675.0],["2005-04-05",7.1485,7.1485,6.8567,7.0446,331425.0],["2005-04-06",7.1838,7.5596,7.0733,7.5265,732375.0],["2005-04-07",7.4601,7.5397,6.8589,7.1662,1396575.0],["2005-04-08",7.27,7.3784,6.912,7.0424,378000.0],["2005-04-11",7.0424,7.2899,6.5318,6.7616,1065825.0],["2005-04-12",6.6312,6.797,5.7979,6.4389,1921050.0],["2005-04-13",6.2665,6.4389,5.9902,6.1538,465750.0],["2005-04-14",6.0632,6.1449,5.5415,5.5968,641588.0],["2005-04-15",5.5835,5.5857,5.0464,5.1259,964913.0],["2005-04-18",5.1149,5.6697,4.9513,5.5415,1039838.0],["2005-04-19",5.6918,6.3859,5.6918,6.3151,1114088.0],["2005-04-20",6.8479,6.8501,6.2289,6.4411,1503900.0],["2005-04-21",6.7263,6.7263,6.2113,6.366,810000.0],["2005-04-22",6.3549,6.629,5.9681,6.6268,753300.0],["2005-04-25",6.6754,6.7683,6.2599,6.3991,560925.0],["2005-04-26",6.4212,6.4876,6.0676,6.282,333788.0],["2005-04-27",6.0344,6.1228,5.4597,5.6432,832613.0],["2005-04-28",5.4708,6.0433,5.4619,5.862,460013.0],["2005-04-29",5.862,6.0234,5.6299,5.9946,402638.0],["2005-05-02",6.0676,6.2886,5.8841,6.1074,432675.0],["2005-05-03",6.1339,6.1671,5.6984,5.8775,329063.0],["2005-05-04",5.8863,5.9571,5.5548,5.6122,513000.0],["2005-05-05",5.6144,6.0433,5.6144,5.9416,427613.0],["2005-05-06",6.0786,6.419,5.9239,6.2201,587925.0],["2005-05-09",6.3483,6.786,6.2776,6.7771,895050.0],["2005-05-10",6.8876,6.9186,5.8841,6.1228,1938263.0],["2005-05-11",6.408,6.4301,6.1339,6.3947,507263.0],["2005-05-12",6.5185,6.5185,5.946,6.0278,710775.0],["2005-05-13",6.072,6.0786,5.7471,5.8686,364500.0],["2005-05-16",5.9129,5.9548,5.7471,5.9261,317250.0],["2005-05-17",6.0676,6.2953,5.8465,6.2776,296663.0],["2005-05-18",6.293,6.5008,6.293,6.4279,314213.0],["2005-05-19",6.492,6.492,6.0985,6.3837,388463.0],["2005-05-20",6.4102,6.5627,6.1936,6.5207,212963.0],["2005-05-23",6.7307,7.3297,6.6069,7.1971,1578150.0],["2005-05-24",7.3054,7.4646,6.9761,7.0777,896063.0],["2005-05-25",7.1684,7.1816,6.6578,7.1396,557888.0],["2005-05-26",7.2634,7.6038,6.9849,7.4601,907200.0],["2005-05-27",7.4601,7.8271,7.3518,7.7254,1652400.0],["2005-05-31",7.931,8.3001,7.8536,8.1608,1576463.0],["2005-06-01",8.3752,8.3996,7.763,8.0371,1284863.0],["2005-06-02",8.0768,8.2559,8.0039,8.2338,472838.0],["2005-06-03",8.236,8.2714,8.0304,8.1277,501188.0],["2005-06-06",8.0216,8.5852,8.0216,8.4637,818438.0],["2005-06-07",8.5499,8.7223,8.0901,8.2073,794475.0],["2005-06-08",8.1741,8.2802,7.2944,7.4159,2122538.0],["2005-06-09",7.4159,7.4756,6.9761,7.2568,885600.0],["2005-06-10",7.1264,7.6259,7.1197,7.4624,445500.0],["2005-06-13",7.984,8.1012,7.7784,7.9398,810000.0],["2005-06-14",7.9243,8.0326,7.7873,7.9796,351000.0],["2005-06-15",7.7364,8.2559,7.7364,8.1785,611888.0],["2005-06-16",8.1785,8.3996,8.1343,8.3333,391500.0],["2005-06-17",8.3708,8.3708,8.1785,8.2559,234900.0],["2005-06-20",8.2559,8.2559,7.8492,8.1211,417825.0],["2005-06-21",8.0083,8.5653,8.0083,8.2603,474525.0],["2005-06-22",8.4217,8.5764,8.2935,8.5322,573413.0],["2005-06-23",8.5875,8.8173,7.858,7.984,1028363.0],["2005-06-24",7.984,8.1918,7.8602,7.9619,1266300.0],["2005-06-27",7.8646,7.9641,7.4248,7.6613,690188.0],["2005-06-28",7.648,8.1328,7.4864,8.0929,440438.0],["2005-06-29",8.1173,8.301,8.0929,8.2767,276750.0],["2005-06-30",8.2235,8.3564,7.969,8.0553,287213.0],["2005-07-01",8.0752,8.332,8.0752,8.1992,171450.0],["2005-07-05",8.2014,8.7858,8.2014,8.7659,532238.0],["2005-07-06",8.7437,8.788,8.4383,8.6906,420525.0],["2005-07-07",8.4715,8.6884,8.4493,8.6618,310163.0],["2005-07-08",8.788,9.1466,8.788,9.1289,664200.0],["2005-07-11",9.1466,9.3503,8.425,8.7194,1029375.0],["2005-07-12",8.8057,8.9407,8.4715,8.7437,372600.0],["2005-07-13",8.788,9.0271,8.788,8.9695,309488.0],["2005-07-14",9.0758,9.2839,8.7836,8.8655,295988.0],["2005-07-15",8.9208,9.1842,8.9208,9.1245,202838.0],["2005-07-18",9.1079,10.1073,8.8522,9.586,542475.0],["2005-07-19",9.6591,9.8649,9.4665,9.6757,438075.0],["2005-07-20",9.7288,10.1604,9.679,10.1306,358200.0],["2005-07-21",10.1438,10.2169,9.9513,10.0143,272700.0],["2005-07-22",10.1704,10.1704,9.2307,9.6956,453825.0],["2005-07-25",9.6956,10.2601,9.6292,10.0276,311850.0],["2005-07-26",10.0774,10.2036,10.0409,10.1937,211275.0],["2005-07-27",10.177,10.2435,9.7454,10.0774,247275.0],["2005-07-28",10.0011,10.0974,9.7321,9.8649,211950.0],["2005-07-29",9.8649,10.1936,9.7454,10.0841,193725.0],["2005-08-01",10.2335,10.9109,10.0874,10.5987,642150.0],["2005-08-02",10.6187,10.7415,10.4692,10.7382,326700.0],["2005-08-03",10.7515,10.7814,10.1472,10.27,319050.0],["2005-08-04",10.3763,10.3763,9.7819,9.9845,397125.0],["2005-08-05",9.8815,9.9579,9.0979,9.3835,706950.0],["2005-08-08",9.3005,9.6093,8.9585,9.5595,652725.0],["2005-08-09",9.5694,9.7288,7.7299,8.0022,1877400.0],["2005-08-10",8.218,8.218,7.0293,7.3481,1489950.0],["2005-08-11",7.3547,7.3879,7.0725,7.3016,618300.0],["2005-08-12",7.2086,7.3016,6.9098,7.0658,576450.0],["2005-08-15",7.0127,7.1787,6.8301,7.1488,416025.0],["2005-08-16",7.109,7.2451,6.9397,7.0492,486000.0],["2005-08-17",7.0326,7.1455,6.4549,6.4715,728325.0],["2005-08-18",6.4084,6.674,6.1693,6.601,686700.0],["2005-08-19",6.7404,7.0426,6.6541,6.8965,547200.0],["2005-08-22",6.9695,7.0924,6.9397,7.0691,254925.0],["2005-08-23",7.1289,7.1322,6.8068,6.9131,178200.0],["2005-08-24",6.9064,6.9529,6.7271,6.8234,136125.0],["2005-08-25",6.8102,6.85,6.5047,6.7039,337050.0],["2005-08-26",6.6541,6.7072,6.4881,6.6309,167400.0],["2005-08-29",6.581,6.9064,6.581,6.8068,198000.0],["2005-08-30",6.7969,6.84,6.5777,6.6674,148950.0],["2005-08-31",6.6674,6.6674,6.3088,6.6375,596700.0],["2005-09-01",6.6408,6.9197,6.6242,6.8666,263925.0],["2005-09-02",6.9463,6.9662,6.7902,6.8699,236475.0],["2005-09-06",6.757,6.8168,6.5346,6.7338,404325.0],["2005-09-07",6.7205,6.84,6.7072,6.7703,167175.0],["2005-09-08",6.7371,6.8998,6.7072,6.8566,192150.0],["2005-09-09",6.8566,6.8898,6.7736,6.8201,237825.0],["2005-09-12",6.8068,7.7797,6.7936,7.7133,1029375.0],["2005-09-13",7.7133,8.2114,7.7133,8.0918,634500.0],["2005-09-14",8.2512,8.2512,7.4344,7.461,377325.0],["2005-09-15",7.3713,7.3945,6.9131,7.1023,274500.0],["2005-09-16",7.1455,7.5074,7.0924,7.3846,258075.0],["2005-09-19",7.358,7.5938,7.3049,7.4709,276750.0],["2005-09-20",7.4908,7.6469,7.0426,7.3912,263250.0],["2005-09-21",7.4344,7.6104,7.2352,7.5639,247275.0],["2005-09-22",7.5606,7.5938,7.3779,7.4444,124875.0],["2005-09-23",7.4244,7.783,7.4178,7.7664,74700.0],["2005-09-26",7.7698,7.9125,7.6602,7.9125,169425.0],["2005-09-27",7.9192,8.0121,7.7465,7.8826,125100.0],["2005-09-28",8.086,8.1694,7.9193,8.046,408825.0],["2005-09-29",8.0427,8.0727,7.8526,8.0727,185625.0],["2005-09-30",8.0494,8.1527,7.9493,8.1027,164250.0],["2005-10-03",8.0627,8.1194,7.9227,7.9627,225225.0],["2005-10-04",7.986,8.1294,7.8726,7.9327,156600.0],["2005-10-05",7.8993,7.926,7.4258,7.5725,208800.0],["2005-10-06",7.5192,7.6259,7.1091,7.3958,174375.0],["2005-10-07",7.3225,7.8593,7.3191,7.7126,115875.0],["2005-10-10",7.7093,7.7093,7.3825,7.6359,158625.0],["2005-10-11",7.6326,7.6326,7.2691,7.3892,222975.0],["2005-10-12",7.3325,7.4092,7.039,7.2924,140625.0],["2005-10-13",7.2558,7.5492,7.2558,7.3625,125775.0],["2005-10-14",7.3225,7.5025,7.3225,7.5025,92475.0],["2005-10-17",7.5025,7.7426,7.3891,7.7159,119250.0],["2005-10-18",7.7526,8.1661,7.6859,7.926,251775.0],["2005-10-19",7.9093,8.1461,7.7793,8.1294,211950.0],["2005-10-20",8.1694,8.2228,7.946,8.0494,213075.0],["2005-10-21",7.9927,8.1327,7.8927,7.9593,182475.0],["2005-10-24",7.986,8.0227,7.936,8.0127,106200.0],["2005-10-25",7.9994,8.0094,7.7393,7.976,108675.0],["2005-10-26",7.986,8.006,7.796,7.8026,107550.0],["2005-10-27",7.876,7.876,6.9957,7.1124,286875.0],["2005-10-28",7.1124,7.5059,6.9123,7.4225,193275.0],["2005-10-31",7.4325,7.4992,7.2558,7.3892,169200.0],["2005-11-01",7.4192,7.796,7.4125,7.7493,121725.0],["2005-11-02",7.7993,8.7029,7.7993,8.6562,389700.0],["2005-11-03",8.7296,8.9263,8.3828,8.4195,308250.0],["2005-11-04",8.4095,8.4195,7.8726,7.986,214425.0],["2005-11-07",8.2261,8.833,8.036,8.7529,347400.0],["2005-11-08",8.7529,8.9197,6.5022,6.5822,2516625.0],["2005-11-09",6.6456,6.6522,6.3655,6.5822,731250.0],["2005-11-10",6.5222,6.6689,6.042,6.1954,815175.0],["2005-11-11",6.1954,6.3121,6.1654,6.2754,284850.0],["2005-11-14",6.2821,6.6189,6.2821,6.5055,331200.0],["2005-11-15",6.5955,6.5955,6.3388,6.3855,220500.0],["2005-11-16",6.4322,6.5489,6.4021,6.5122,169650.0],["2005-11-17",6.4788,6.4989,6.1221,6.3055,295650.0],["2005-11-18",6.3355,6.5722,6.3188,6.5522,242100.0],["2005-11-21",6.5589,7.0024,6.5589,7.0024,392625.0],["2005-11-22",7.0023,7.0657,6.6022,6.7256,392175.0],["2005-11-23",6.7223,6.7223,6.6089,6.6456,146700.0],["2005-11-25",6.6256,6.6256,6.3388,6.3921,133200.0],["2005-11-28",6.4021,6.6022,6.3888,6.4222,100350.0],["2005-11-29",6.4522,6.5355,6.3355,6.3555,226800.0],["2005-11-30",6.3555,6.4855,6.3455,6.3588,109125.0],["2005-12-01",6.3588,6.4522,6.2254,6.2421,199575.0],["2005-12-02",6.2021,6.2354,5.8953,5.9287,390150.0],["2005-12-05",5.9053,5.992,5.8019,5.8986,409500.0],["2005-12-06",5.8786,6.062,5.862,5.862,314550.0],["2005-12-07",5.862,6.0187,5.862,5.952,278325.0],["2005-12-08",5.972,6.3321,5.972,6.2254,647100.0],["2005-12-09",6.1921,6.2021,6.0687,6.1387,142425.0],["2005-12-12",6.1687,6.1687,6.0087,6.022,155475.0],["2005-12-13",6.002,6.2321,5.8853,6.0387,256500.0],["2005-12-14",6.002,6.052,5.9653,6.0187,295425.0],["2005-12-15",6.0154,6.082,6.002,6.072,298575.0],["2005-12-16",6.1321,6.3188,6.092,6.2421,254925.0],["2005-12-19",6.2388,6.4022,6.0887,6.3755,289800.0],["2005-12-20",6.3188,6.5755,6.3188,6.4488,364275.0],["2005-12-21",6.6689,6.8356,6.5689,6.7356,433125.0],["2005-12-22",6.7356,6.859,6.7356,6.7856,158625.0],["2005-12-23",6.7823,6.8123,6.7456,6.7989,85500.0],["2005-12-27",6.819,6.8956,6.7523,6.7789,126225.0],["2005-12-28",6.7655,6.8694,6.7019,6.7454,219150.0],["2005-12-29",6.7253,6.7689,6.6918,6.6918,150300.0],["2005-12-30",6.6784,6.7119,6.4673,6.4774,172125.0],["2006-01-03",6.4506,6.6114,6.216,6.5913,402975.0],["2006-01-04",6.6013,6.8996,6.5142,6.8024,188775.0],["2006-01-05",6.8024,6.8996,6.7019,6.8493,127575.0],["2006-01-06",6.8393,6.9364,6.8359,6.9197,135900.0],["2006-01-09",6.9364,7.1207,6.9197,7.0303,235350.0],["2006-01-10",6.9733,7.3721,6.7354,7.3017,396900.0],["2006-01-11",7.305,7.5262,7.2045,7.2246,295200.0],["2006-01-12",7.2045,7.2816,7.0102,7.0738,148725.0],["2006-01-13",7.1375,7.1744,6.9565,7.0102,339300.0],["2006-01-17",7.0035,7.0035,6.8259,6.8493,115650.0],["2006-01-18",6.8359,6.8828,6.7354,6.7856,244350.0],["2006-01-19",6.7823,7.1844,6.7823,7.171,128700.0],["2006-01-20",7.228,7.228,6.846,7.0571,191700.0],["2006-01-23",7.2246,7.2313,7.0202,7.0604,107550.0],["2006-01-24",7.037,7.2045,7.037,7.1643,64800.0],["2006-01-25",7.1073,7.553,7.037,7.5463,321975.0],["2006-01-26",7.5597,7.8244,7.4625,7.7708,232200.0],["2006-01-27",7.8244,7.8412,7.7071,7.7407,105525.0],["2006-01-30",7.7407,7.7407,7.2112,7.5195,225675.0],["2006-01-31",7.5195,7.5195,7.295,7.305,171675.0],["2006-02-01",7.3017,7.6535,7.2983,7.4826,125100.0],["2006-02-02",7.5731,7.5731,7.0772,7.2615,313200.0],["2006-02-03",7.1777,7.4558,7.1375,7.3721,169650.0],["2006-02-06",7.3553,7.7909,7.305,7.7474,257850.0],["2006-02-07",7.7909,7.8211,7.2347,7.2682,260325.0],["2006-02-08",7.2648,7.6837,7.2347,7.6703,246375.0],["2006-02-09",7.7072,7.7072,7.419,7.5027,116775.0],["2006-02-10",7.4726,7.5664,7.305,7.3251,173250.0],["2006-02-13",7.3251,7.6033,7.305,7.5061,187425.0],["2006-02-14",7.4927,7.4927,7.2079,7.2883,206775.0],["2006-02-15",7.2347,7.3654,7.1576,7.2749,192375.0],["2006-02-16",7.3117,7.6133,7.1844,7.5664,264150.0],["2006-02-17",7.6133,7.7071,7.3452,7.6066,179100.0],["2006-02-21",7.6401,7.811,7.3352,7.3955,280125.0],["2006-02-22",7.3587,7.6167,7.3017,7.5195,145800.0],["2006-02-23",7.5396,7.687,7.5262,7.5966,127125.0],["2006-02-24",7.6234,7.6234,7.4592,7.6066,134550.0],["2006-02-27",7.6234,7.6234,7.5497,7.5798,57600.0],["2006-02-28",7.6066,7.6267,7.5396,7.62,132975.0],["2006-03-01",7.5832,7.7038,7.5564,7.6736,130725.0],["2006-03-02",7.7139,8.0322,7.5396,7.9384,216450.0],["2006-03-03",7.9518,8.5449,7.9484,8.4444,563175.0],["2006-03-06",8.3338,8.8465,7.2715,7.4893,1329750.0],["2006-03-07",7.5363,7.7742,7.496,7.5295,262350.0],["2006-03-08",7.5731,7.8479,7.5731,7.7474,188775.0],["2006-03-09",7.744,8.4477,7.6937,8.2467,488925.0],["2006-03-10",8.374,8.4042,8.2567,8.3438,288000.0],["2006-03-13",8.3773,8.6253,8.2265,8.317,305325.0],["2006-03-14",8.3706,8.5449,8.3371,8.508,163575.0],["2006-03-15",8.508,8.508,8.25,8.4008,201600.0],["2006-03-16",8.4276,8.7459,8.2601,8.3706,402075.0],["2006-03-17",8.3673,8.4041,7.7909,7.9719,573075.0],["2006-03-20",8.0054,8.2299,7.8915,8.0959,220050.0],["2006-03-21",8.1361,8.193,7.9953,8.1361,140625.0],["2006-03-22",8.1528,8.3103,7.9886,8.24,156375.0],["2006-03-23",8.2601,8.3137,8.059,8.1193,130275.0],["2006-03-24",8.0657,8.1495,7.7172,7.8613,303300.0],["2006-03-27",7.8378,7.8378,7.3352,7.4257,517950.0],["2006-03-28",7.419,7.4257,7.0135,7.0437,727425.0],["2006-03-29",7.0807,7.4208,7.0807,7.276,517500.0],["2006-03-30",7.2322,7.2861,7.1649,7.1884,299925.0],["2006-03-31",7.1985,7.3568,7.1144,7.1985,335025.0],["2006-04-03",7.2726,7.4241,7.0908,7.3501,206550.0],["2006-04-04",7.4006,7.6396,7.34,7.4847,202500.0],["2006-04-05",7.5588,7.6026,7.4915,7.5588,162225.0],["2006-04-06",7.5453,7.6261,7.2625,7.4679,151875.0],["2006-04-07",7.4847,7.4881,7.1716,7.1985,111150.0],["2006-04-10",7.1884,7.4342,7.1649,7.2659,186300.0],["2006-04-11",7.2558,7.3198,6.8955,6.9797,194175.0],["2006-04-12",6.9864,7.2861,6.9864,7.1682,134100.0],["2006-04-13",7.1783,7.2928,7.0235,7.0975,60075.0],["2006-04-17",7.0807,7.1985,6.9393,7.0268,128700.0],["2006-04-18",7.0706,7.276,7.0706,7.2053,89325.0],["2006-04-19",7.2558,7.34,7.2255,7.3231,83700.0],["2006-04-20",7.3602,7.5016,7.2726,7.4578,96300.0],["2006-04-21",7.5016,7.5016,7.34,7.3467,99450.0],["2006-04-24",7.3635,7.3669,7.2491,7.2491,77850.0],["2006-04-25",7.249,7.4746,7.2322,7.4544,106200.0],["2006-04-26",7.34,7.3804,7.0975,7.1177,254250.0],["2006-04-27",7.1076,7.2356,6.9393,6.9696,155475.0],["2006-04-28",6.909,7.175,6.9023,7.0975,100800.0],["2006-05-01",7.3804,7.4342,7.1985,7.2423,198900.0],["2006-05-02",7.2356,7.3063,7.1278,7.1548,110025.0],["2006-05-03",7.1245,7.1312,7.0033,7.0538,76275.0],["2006-05-04",7.0268,7.2187,6.9595,7.1447,68175.0],["2006-05-05",7.2288,7.5386,7.1447,7.5218,145800.0],["2006-05-08",6.9023,7.1413,6.6565,6.8349,612675.0],["2006-05-09",6.7507,7.2625,6.7507,7.2053,420525.0],["2006-05-10",7.1548,7.3231,7.1548,7.2524,186525.0],["2006-05-11",7.2558,7.4006,7.2423,7.3029,140625.0],["2006-05-12",7.2692,7.2692,7.0369,7.0773,207450.0],["2006-05-15",6.9932,7.01,6.6666,6.7002,165375.0],["2006-05-16",6.6935,6.8821,6.6935,6.8113,123075.0],["2006-05-17",6.8214,6.9696,6.6093,6.6262,224100.0],["2006-05-18",6.6834,6.8484,6.5656,6.579,187650.0],["2006-05-19",6.6093,6.6161,6.3736,6.5689,200475.0],["2006-05-22",6.5353,6.643,6.4342,6.5656,167175.0],["2006-05-23",6.6093,6.946,6.6093,6.8349,139725.0],["2006-05-24",6.781,7.0066,6.7272,6.8551,160200.0],["2006-05-25",6.909,7.0201,6.808,6.9056,223200.0],["2006-05-26",6.8989,6.9662,6.8349,6.9629,157275.0],["2006-05-30",6.9023,6.9191,6.6901,6.7036,313425.0],["2006-05-31",6.7204,6.7305,6.5656,6.6329,346950.0],["2006-06-01",6.6531,6.7608,6.5656,6.7272,155700.0],["2006-06-02",6.7911,6.7945,6.6194,6.707,152325.0],["2006-06-05",6.6565,6.6901,6.2794,6.2962,215325.0],["2006-06-06",6.2996,6.5925,6.074,6.1481,246825.0],["2006-06-07",6.2053,6.5083,6.1514,6.2255,172800.0],["2006-06-08",6.1716,6.2221,5.9898,6.1649,124650.0],["2006-06-09",6.1615,6.2188,5.9595,5.9662,148275.0],["2006-06-12",5.9965,6.0033,5.9023,5.9225,117900.0],["2006-06-13",5.9258,6.1009,5.7003,5.707,218475.0],["2006-06-14",5.7844,5.9696,5.7541,5.9359,133875.0],["2006-06-15",5.9494,6.212,5.9494,6.1683,118125.0],["2006-06-16",6.1514,6.2053,5.973,6.0942,274500.0],["2006-06-19",6.1312,6.1312,5.9561,5.9629,106425.0],["2006-06-20",5.9999,5.9999,5.8854,5.8888,94275.0],["2006-06-21",5.9191,6.1582,5.8585,6.1043,123075.0],["2006-06-22",6.0639,6.0773,5.973,6.0672,50625.0],["2006-06-23",6.0302,6.1548,5.9763,6.1009,84375.0],["2006-06-26",6.1279,6.2221,6.0942,6.2221,92700.0],["2006-06-27",6.2356,6.3837,6.2356,6.3231,123525.0],["2006-06-28",6.3062,6.3401,6.1133,6.2487,82575.0],["2006-06-29",6.2758,6.6819,6.2758,6.6447,201600.0],["2006-06-30",6.7023,7.034,6.5499,7.034,1475325.0],["2006-07-03",7.0441,7.0509,6.8715,7.0137,63450.0],["2006-07-05",7.0137,7.0408,6.858,6.902,117900.0],["2006-07-06",6.9426,6.9798,6.8072,6.8681,71100.0],["2006-07-07",6.8546,6.9561,6.841,6.8817,55125.0],["2006-07-10",6.99,7.0001,6.7869,6.7937,80775.0],["2006-07-11",6.7598,6.8004,6.726,6.7361,88425.0],["2006-07-12",6.7496,6.8106,6.5601,6.6752,117225.0],["2006-07-13",6.6075,6.6752,6.1607,6.2419,243900.0],["2006-07-14",6.2182,6.3367,6.0083,6.076,158625.0],["2006-07-17",6.0422,6.1437,6.0117,6.049,58725.0],["2006-07-18",6.0896,6.1167,5.7883,5.9034,84600.0],["2006-07-19",5.9237,6.1167,5.9237,5.9508,91350.0],["2006-07-20",5.9508,6.0117,5.6123,5.636,170775.0],["2006-07-21",5.6698,5.7578,5.5886,5.6258,120600.0],["2006-07-24",5.636,5.8188,5.5886,5.724,107550.0],["2006-07-25",5.6901,5.9068,5.6901,5.8831,148500.0],["2006-07-26",5.8797,5.9914,5.8459,5.9745,69525.0],["2006-07-27",5.9914,6.1708,5.7714,5.9305,75150.0],["2006-07-28",5.9542,6.1268,5.9373,6.1268,108000.0],["2006-07-31",6.1708,6.3773,6.1065,6.12,171450.0],["2006-08-01",6.0693,6.269,5.9745,6.0151,46350.0],["2006-08-02",6.0185,6.1844,5.9542,5.9948,60750.0],["2006-08-03",5.9576,6.0625,5.8966,5.9846,45225.0],["2006-08-04",6.0422,6.2317,5.9305,6.0286,51750.0],["2006-08-07",6.0862,6.1336,5.9508,6.0354,56475.0],["2006-08-08",6.0693,6.3367,5.9237,6.181,135450.0],["2006-08-09",6.2013,6.2317,6.0354,6.0625,73575.0],["2006-08-10",6.0557,6.1539,5.9508,5.9508,77400.0],["2006-08-11",5.9643,6.4856,5.9643,6.4856,96300.0],["2006-08-14",6.4992,6.709,6.3164,6.4145,55125.0],["2006-08-15",6.4619,6.7226,6.3976,6.7056,57825.0],["2006-08-16",6.753,6.9358,6.7192,6.9291,87075.0],["2006-08-17",6.8918,6.9697,6.7056,6.9561,78075.0],["2006-08-18",6.9054,6.9054,6.7429,6.7598,44325.0],["2006-08-21",6.7496,6.9697,6.7496,6.858,61425.0],["2006-08-22",6.7801,6.8478,6.6346,6.8038,32625.0],["2006-08-23",6.8038,6.8647,6.6515,6.7429,59625.0],["2006-08-24",6.6075,6.6244,6.4382,6.6142,108000.0],["2006-08-25",6.6244,6.8038,6.6007,6.7463,29475.0],["2006-08-28",6.7666,6.7666,6.6515,6.7327,21825.0],["2006-08-29",6.7293,6.7293,6.6413,6.6447,25200.0],["2006-08-30",6.6244,6.726,6.5669,6.6244,20925.0],["2006-08-31",6.6244,6.753,6.6244,6.6752,42300.0],["2006-09-01",6.6955,6.8241,6.6718,6.7767,36675.0],["2006-09-05",6.753,6.9054,6.7158,6.8377,38925.0],["2006-09-06",6.8072,6.8613,6.6515,6.7801,80100.0],["2006-09-07",6.7496,6.7496,6.5939,6.5939,50850.0],["2006-09-08",6.5804,6.5905,6.4348,6.4518,66375.0],["2006-09-11",6.4518,6.4755,6.2182,6.2351,70425.0],["2006-09-12",6.2114,6.4687,6.1844,6.2961,58500.0],["2006-09-13",6.2825,6.4382,6.2825,6.3604,46125.0],["2006-09-14",6.3536,6.3841,6.2961,6.3231,20475.0],["2006-09-15",6.3908,6.4721,6.313,6.313,14625.0],["2006-09-18",6.3401,6.3807,6.2588,6.2757,46125.0],["2006-09-19",6.3164,6.3671,6.1539,6.1539,86400.0],["2006-09-20",6.1607,6.3265,6.093,6.3198,70650.0],["2006-09-21",6.3198,6.3536,6.2961,6.2961,50625.0],["2006-09-22",6.2961,6.3976,6.2961,6.3604,20250.0],["2006-09-25",6.3875,6.5161,6.3875,6.4822,42975.0],["2006-09-26",6.4653,6.6142,6.4653,6.5669,51075.0],["2006-09-27",6.5464,6.72,6.5328,6.5771,97425.0],["2006-09-28",6.5737,6.8323,6.5532,6.7914,55125.0],["2006-09-29",6.7642,7.1113,6.6417,6.9786,75825.0],["2006-10-02",6.9513,7.1419,6.7812,7.0534,62325.0],["2006-10-03",6.9377,7.0942,6.7302,6.8493,47475.0],["2006-10-04",6.8016,6.8663,6.8016,6.8255,47475.0],["2006-10-05",6.8527,7.0602,6.822,7.0602,29925.0],["2006-10-06",7.067,7.0704,6.8833,6.9513,25875.0],["2006-10-09",6.9479,7.0942,6.9479,7.0908,18000.0],["2006-10-10",7.0772,7.1113,6.6723,6.7948,140850.0],["2006-10-11",6.737,6.9071,6.737,6.805,56475.0],["2006-10-12",6.822,6.9037,6.7982,6.8867,73125.0],["2006-10-13",6.8901,7.1453,6.8152,7.1453,72900.0],["2006-10-16",7.1113,7.2712,7.0262,7.2576,81675.0],["2006-10-17",7.2269,7.4549,7.1997,7.4549,44775.0],["2006-10-18",7.4549,7.4855,7.3698,7.4855,36450.0],["2006-10-19",7.4855,7.4855,7.1657,7.3358,102825.0],["2006-10-20",7.363,7.4855,7.2269,7.4039,212175.0],["2006-10-23",7.3596,7.4821,7.3256,7.4617,139050.0],["2006-10-24",7.4855,7.4855,7.3562,7.4481,90225.0],["2006-10-25",7.4481,7.4515,7.3835,7.4481,76725.0],["2006-10-26",7.4719,7.4719,7.3256,7.3869,146475.0],["2006-10-27",7.3835,7.3835,7.2474,7.2474,69975.0],["2006-10-30",7.2235,7.3154,7.1453,7.1623,38925.0],["2006-10-31",7.0602,7.3664,7.0602,7.3086,66600.0],["2006-11-01",7.3392,7.3392,7.0432,7.0772,37125.0],["2006-11-02",7.033,7.2474,6.9479,7.2474,68400.0],["2006-11-03",7.2678,7.295,7.1895,7.2167,40725.0],["2006-11-06",7.1623,7.2235,6.9445,7.0874,81450.0],["2006-11-07",7.0908,7.3392,6.6417,6.805,295200.0],["2006-11-08",6.805,7.0432,6.7472,7.033,156375.0],["2006-11-09",7.033,7.3086,6.9615,7.2542,63225.0],["2006-11-10",7.244,7.4243,7.244,7.4107,57825.0],["2006-11-13",7.4141,7.6046,7.329,7.5264,128250.0],["2006-11-14",7.5638,7.5944,7.4923,7.5128,72000.0],["2006-11-15",7.5366,7.5604,7.0806,7.2712,150750.0],["2006-11-16",7.3426,7.3971,7.2542,7.2644,31950.0],["2006-11-17",7.2201,7.3222,7.2201,7.261,34200.0],["2006-11-20",7.2406,7.2678,7.1827,7.1861,24075.0],["2006-11-21",7.1963,7.5298,7.1963,7.5298,89325.0],["2006-11-22",7.4855,7.6795,7.3767,7.4855,38250.0],["2006-11-24",7.4515,7.5128,7.4311,7.506,11475.0],["2006-11-27",7.4583,7.4583,7.1521,7.2201,67275.0],["2006-11-28",7.2201,7.2201,7.1079,7.1453,57825.0],["2006-11-29",7.1521,7.2031,7.1317,7.1589,39825.0],["2006-11-30",7.1963,7.1963,7.1181,7.1181,34200.0],["2006-12-01",7.1181,7.1181,6.9377,6.9615,77175.0],["2006-12-04",7.1215,7.3835,7.1011,7.3835,71775.0],["2006-12-05",7.3835,7.3835,7.2099,7.2406,66375.0],["2006-12-06",7.1997,7.2576,7.0636,7.0976,32175.0],["2006-12-07",7.1623,7.2882,7.1555,7.2269,60975.0],["2006-12-08",7.2269,7.312,7.0874,7.1759,55800.0],["2006-12-11",7.1589,7.3086,7.1453,7.2882,42525.0],["2006-12-12",7.2814,7.2814,7.1317,7.1963,90900.0],["2006-12-13",7.2133,7.2814,7.2133,7.278,33975.0],["2006-12-14",7.2474,7.4481,7.2474,7.4379,107100.0],["2006-12-15",7.4379,7.4447,7.3835,7.4039,36000.0],["2006-12-18",7.3835,7.4685,7.2542,7.2542,33300.0],["2006-12-19",7.2372,7.3699,7.2338,7.3324,38250.0],["2006-12-20",7.3733,7.3733,7.0908,7.0942,51300.0],["2006-12-21",7.2031,7.2031,7.0466,7.0908,39150.0],["2006-12-22",7.1113,7.1113,6.9343,6.9343,51300.0],["2006-12-26",6.9071,6.9854,6.8969,6.9752,30150.0],["2006-12-27",6.941,7.5154,6.8384,7.5154,87075.0],["2006-12-28",7.2316,7.2521,6.9307,7.0333,82125.0],["2006-12-29",7.0333,7.0948,7.0094,7.0128,28125.0],["2007-01-03",7.0948,7.1393,6.9546,7.0572,74250.0],["2007-01-04",7.1222,7.1222,6.941,7.0606,27900.0],["2007-01-05",6.9239,6.9683,6.8384,6.8418,22500.0],["2007-01-08",6.7974,6.8589,6.77,6.8247,59175.0],["2007-01-09",6.8384,6.9478,6.8316,6.8828,117900.0],["2007-01-10",6.8555,6.9341,6.8384,6.8999,27225.0],["2007-01-11",6.982,7.0401,6.8384,7.0401,78525.0],["2007-01-12",6.9786,7.0914,6.8418,7.0914,55575.0],["2007-01-16",7.0264,7.1222,7.0059,7.023,181350.0],["2007-01-17",6.9888,7.129,6.9683,7.1017,29025.0],["2007-01-18",7.1085,7.129,7.0504,7.0606,28125.0],["2007-01-19",7.1188,7.1495,7.0435,7.1085,20700.0],["2007-01-22",7.0777,7.0846,7.0606,7.0606,15975.0],["2007-01-23",7.047,7.0777,6.9375,7.0777,57150.0],["2007-01-24",7.0846,7.1666,7.0401,7.1598,50625.0],["2007-01-25",7.153,7.4436,7.153,7.3273,82800.0],["2007-01-26",7.3,7.3205,7.2248,7.2658,33525.0],["2007-01-29",7.2829,7.2966,7.1837,7.1906,34650.0],["2007-01-30",7.1837,7.2897,7.1803,7.1803,68175.0],["2007-01-31",7.1803,7.276,7.1153,7.2624,48375.0],["2007-02-01",7.2897,7.4368,7.2897,7.4265,40950.0],["2007-02-02",7.3786,7.447,7.3581,7.4265,45675.0],["2007-02-05",7.4265,7.4367,7.3649,7.3957,29925.0],["2007-02-06",7.3786,7.4504,7.3752,7.406,73575.0],["2007-02-07",7.4026,7.5222,7.3752,7.4367,88650.0],["2007-02-08",7.488,7.4915,7.4231,7.4538,40500.0],["2007-02-09",7.4778,7.5222,7.4538,7.5222,40950.0],["2007-02-12",7.4675,7.512,7.4299,7.4538,23625.0],["2007-02-13",7.447,7.5222,7.447,7.4983,38475.0],["2007-02-14",7.5188,7.5838,7.5086,7.5838,57600.0],["2007-02-15",7.5735,7.5735,7.5256,7.5291,69300.0],["2007-02-16",7.5222,7.5838,7.5222,7.5633,101475.0],["2007-02-20",7.5838,7.8129,7.5496,7.8129,103725.0],["2007-02-21",7.8129,7.8607,7.659,7.8026,103050.0],["2007-02-22",7.8641,7.8641,7.6932,7.7205,47250.0],["2007-02-23",7.7992,7.8129,7.7137,7.7855,43650.0],["2007-02-26",7.8573,7.8983,7.2111,7.8402,106200.0],["2007-02-27",7.7445,7.7582,7.3855,7.4573,81450.0],["2007-02-28",7.5222,7.6214,7.4812,7.5188,95625.0],["2007-03-01",7.4607,7.8471,7.4607,7.8436,78975.0],["2007-03-02",7.5906,7.7992,7.5906,7.765,69075.0],["2007-03-05",7.7411,8.1001,7.6966,8.0419,235575.0],["2007-03-06",8.0625,8.4591,8.0419,8.1992,732375.0],["2007-03-07",8.2505,8.6095,8.2403,8.4659,283275.0],["2007-03-08",8.589,8.7189,8.4728,8.6848,180225.0],["2007-03-09",8.7155,8.9104,8.4933,8.5446,146250.0],["2007-03-12",8.5651,8.7908,8.5651,8.7326,104400.0],["2007-03-13",8.7566,8.801,8.5617,8.613,115425.0],["2007-03-14",8.6335,8.6677,8.4454,8.6574,81225.0],["2007-03-15",8.6403,8.6882,8.5753,8.6745,44325.0],["2007-03-16",8.63,8.801,8.63,8.7976,42300.0],["2007-03-19",8.8249,9.1019,8.8249,8.9856,117900.0],["2007-03-20",9.0335,9.1463,8.8728,9.1463,162225.0],["2007-03-21",9.1463,9.1805,8.8899,9.1566,81450.0],["2007-03-22",9.1805,9.4746,9.1805,9.3857,213300.0],["2007-03-23",9.3857,9.3857,9.1053,9.1258,176850.0],["2007-03-26",9.2284,9.2352,9.1566,9.2352,116325.0],["2007-03-27",9.2421,9.2421,9.1156,9.1942,53550.0],["2007-03-28",9.2423,9.2423,9.1324,9.1736,41625.0],["2007-03-29",9.2285,9.232,9.0913,9.1736,58725.0],["2007-03-30",9.2011,9.2526,9.0226,9.1736,87300.0],["2007-04-02",9.2628,9.2834,9.2045,9.2457,116550.0],["2007-04-03",9.2629,9.2663,9.1153,9.2491,63900.0],["2007-04-04",9.2526,9.3487,9.232,9.2423,100125.0],["2007-04-05",9.2972,9.2972,9.2491,9.2663,38250.0],["2007-04-09",9.2663,9.2663,9.2457,9.2663,69300.0],["2007-04-10",9.2766,9.2766,9.2457,9.2457,86175.0],["2007-04-11",9.2663,9.2732,9.129,9.2011,119700.0],["2007-04-12",9.2526,9.2526,8.7995,8.9883,167625.0],["2007-04-13",9.0604,9.2663,8.9574,9.2663,125550.0],["2007-04-16",9.2663,9.2663,9.1874,9.2663,106875.0],["2007-04-17",9.28,9.3589,9.2182,9.3349,62775.0],["2007-04-18",9.3349,9.3692,9.2697,9.3418,48375.0],["2007-04-19",9.3075,9.4207,9.2663,9.3452,67950.0],["2007-04-20",9.3692,9.7914,9.3521,9.7708,115650.0],["2007-04-23",9.9527,10.2513,9.7811,10.1517,345375.0],["2007-04-24",10.2272,10.2719,10.0556,10.1208,190350.0],["2007-04-25",10.1414,10.2684,9.987,10.241,196425.0],["2007-04-26",10.3714,10.4846,10.289,10.4606,145800.0],["2007-04-27",10.5018,10.8416,10.4812,10.8381,234225.0],["2007-04-30",10.9651,11.02,10.7249,10.742,239175.0],["2007-05-01",10.5807,10.7935,10.1792,10.2032,412200.0],["2007-05-02",10.2959,10.6185,10.0934,10.5121,206100.0],["2007-05-03",10.5155,10.7249,10.5155,10.7249,221850.0],["2007-05-04",10.7386,10.8587,10.6665,10.8587,130500.0],["2007-05-07",10.893,10.972,10.7901,10.9479,168975.0],["2007-05-08",10.9617,11.2637,10.4297,11.1264,497250.0],["2007-05-09",11.1985,12.6708,11.1676,12.5232,721575.0],["2007-05-10",12.6468,12.99,12.3139,12.7051,469800.0],["2007-05-11",12.5232,12.8698,12.0874,12.5095,345375.0],["2007-05-14",12.5713,13.2062,12.5129,12.9762,373725.0],["2007-05-15",13.1341,13.189,12.9865,13.0483,284175.0],["2007-05-16",13.1856,13.5356,13.0449,13.4533,389925.0],["2007-05-17",13.5768,14.174,13.5356,13.7862,622125.0],["2007-05-18",13.9269,14.2083,13.9269,14.0607,364725.0],["2007-05-21",14.071,14.4142,14.071,14.4142,333450.0],["2007-05-22",14.3353,14.3456,12.8698,13.0655,992700.0],["2007-05-23",13.0655,13.6935,12.8355,13.4395,502425.0],["2007-05-24",13.4601,13.618,12.5301,12.7943,394875.0],["2007-05-25",12.5575,13.6008,12.4923,13.491,431325.0],["2007-05-29",13.6695,14.2358,13.4979,14.1053,577800.0],["2007-05-30",13.9818,14.1706,13.8994,14.0539,387900.0],["2007-05-31",14.2049,14.9016,14.2049,14.8192,535050.0],["2007-06-01",14.929,15.2997,14.5927,14.6991,607950.0],["2007-06-04",14.7952,15.9414,14.7952,15.8145,873675.0],["2007-06-05",16.0032,16.0959,15.1006,15.2894,823725.0],["2007-06-06",15.2722,15.2722,15.0217,15.2173,516825.0],["2007-06-07",14.9016,15.1967,14.8089,14.9977,425475.0],["2007-06-08",14.7643,15.1006,13.8342,15.0285,574650.0],["2007-06-11",15.08,15.08,14.6991,14.9462,273375.0],["2007-06-12",14.4623,14.7574,14.0848,14.6854,518175.0],["2007-06-13",14.4691,15.2448,14.4691,15.2104,421650.0],["2007-06-14",15.31,15.5742,15.1075,15.382,312750.0],["2007-06-15",15.485,15.7355,15.2345,15.3031,271575.0],["2007-06-18",15.3065,15.3168,14.9084,15.0869,285525.0],["2007-06-19",15.1006,15.9003,15.0526,15.787,535950.0],["2007-06-20",15.8831,15.9243,15.2722,15.358,457650.0],["2007-06-21",15.3614,16.367,14.7608,16.2881,589500.0],["2007-06-22",16.3773,16.3876,15.8556,15.8694,2033775.0],["2007-06-25",15.7561,16.2194,15.3374,15.7321,556425.0],["2007-06-26",15.7321,16.1782,15.636,15.9655,471825.0],["2007-06-27",15.656,15.993,15.4944,15.9689,279000.0],["2007-06-28",16.0239,17.1346,15.9964,16.9214,556650.0],["2007-06-29",16.9386,17.2893,16.6222,16.9352,505350.0],["2007-07-02",16.9627,17.6022,16.7804,17.5025,585900.0],["2007-07-03",17.4475,18.3519,17.4475,18.1559,323100.0],["2007-07-05",18.2418,18.5857,17.4372,17.8808,563625.0],["2007-07-06",17.953,18.3519,17.5747,18.2246,378900.0],["2007-07-09",18.2212,19.043,17.9908,18.8161,446850.0],["2007-07-10",18.5995,18.7336,17.7295,17.843,487575.0],["2007-07-11",17.702,18.5376,17.6504,18.2521,514575.0],["2007-07-12",18.4069,18.9055,18.3278,18.8436,382950.0],["2007-07-13",18.823,18.8505,18.3691,18.7129,204975.0],["2007-07-16",18.6889,19.325,18.5857,18.7748,247500.0],["2007-07-17",19.4814,19.5279,18.4963,19.4711,305250.0],["2007-07-18",19.6362,19.6362,18.6252,19.141,370050.0],["2007-07-19",19.4814,19.6362,19.27,19.5949,225300.0],["2007-07-20",19.4969,19.6362,18.749,18.847,276750.0],["2007-07-23",19.043,19.043,17.3512,18.3467,671550.0],["2007-07-24",17.573,18.0269,17.0727,17.475,495900.0],["2007-07-25",17.4647,17.8206,15.1333,15.6543,937200.0],["2007-07-26",15.1333,16.232,14.9734,15.3242,730650.0],["2007-07-27",15.0611,15.7677,14.8806,15.2777,398100.0],["2007-07-30",15.154,15.5511,14.5763,15.2365,333000.0],["2007-07-31",15.4634,15.8038,15.1075,15.3293,304650.0],["2007-08-01",15.1333,15.5408,14.5866,15.2107,380550.0],["2007-08-02",15.1075,15.2158,14.829,15.0302,351600.0],["2007-08-03",15.0405,15.4067,14.3132,14.468,267000.0],["2007-08-06",14.8135,15.2055,13.7974,15.1179,380550.0],["2007-08-07",15.0869,15.6491,14.7362,15.2829,506250.0],["2007-08-08",15.4686,16.4537,14.1378,14.3545,531300.0],["2007-08-09",13.9418,13.9418,11.7343,11.8013,809550.0],["2007-08-10",11.6053,11.7962,11.0225,11.6156,701100.0],["2007-08-13",11.8323,14.6794,11.8323,14.2874,780450.0],["2007-08-14",14.1585,14.1585,12.9722,13.4467,399000.0],["2007-08-15",13.359,13.5653,12.7143,12.8484,288150.0],["2007-08-16",12.379,12.8277,11.6156,12.575,408000.0],["2007-08-17",13.3745,13.5086,12.6008,13.1217,281550.0],["2007-08-20",13.2816,13.6066,12.9257,13.0702,213750.0],["2007-08-21",12.9412,13.6221,12.9412,13.4983,179700.0],["2007-08-22",13.6272,14.8806,13.5911,14.3081,329700.0],["2007-08-23",14.3648,14.3648,13.4725,13.8438,223050.0],["2007-08-24",13.9161,14.5144,13.6994,14.5144,226950.0],["2007-08-27",14.5195,14.5195,13.8026,14.1224,235950.0],["2007-08-28",13.849,14.1069,13.2146,13.3074,237300.0],["2007-08-29",13.4106,14.0811,13.359,14.0502,198450.0],["2007-08-30",13.7974,14.3751,13.5137,14.045,124950.0],["2007-08-31",14.2462,14.4267,13.8387,14.2823,107850.0],["2007-09-04",14.3596,14.4422,13.9728,14.4267,210000.0],["2007-09-05",14.2513,14.339,13.6943,13.9006,160500.0],["2007-09-06",13.88,14.1379,13.7974,14.0141,105750.0],["2007-09-07",13.7613,13.9264,12.9618,12.9825,229950.0],["2007-09-10",12.9825,13.1321,12.3171,12.6936,193800.0],["2007-09-11",12.7401,12.7401,11.6053,12.0386,665400.0],["2007-09-12",11.9457,12.4048,11.5073,12.1985,335250.0],["2007-09-13",12.3223,12.8329,11.8787,12.6059,312450.0],["2007-09-14",12.4254,12.7143,12.1366,12.6266,219750.0],["2007-09-17",12.6369,12.6369,12.0437,12.2707,145950.0],["2007-09-18",12.348,13.4106,12.152,13.4106,249600.0],["2007-09-19",13.4312,13.8696,12.998,13.4931,272100.0],["2007-09-20",13.4828,13.7768,13.0908,13.2868,174150.0],["2007-09-21",13.426,13.6117,13.0289,13.1888,228000.0],["2007-09-24",13.2713,14.0914,13.2197,13.4776,194700.0],["2007-09-25",13.4106,14.0914,13.2352,14.0811,243150.0],["2007-09-26",14.2312,14.6659,13.7913,14.5106,268950.0],["2007-09-27",14.6659,16.9222,14.107,16.7514,1526250.0],["2007-09-28",17.2482,17.5639,16.3219,16.4927,781500.0],["2007-10-01",16.8756,17.7864,16.7048,17.5121,520350.0],["2007-10-02",17.8226,17.983,17.0308,17.5276,467550.0],["2007-10-03",17.4759,17.5121,16.6893,16.9066,350700.0],["2007-10-04",16.9636,17.6725,16.8704,17.6725,273000.0],["2007-10-05",17.8537,18.1952,17.7553,17.9054,325350.0],["2007-10-08",18.0762,18.1331,17.5949,17.9468,262350.0],["2007-10-09",18.0865,18.2056,17.6311,18.1331,214500.0],["2007-10-10",18.1486,18.3556,17.7243,18.3194,215400.0],["2007-10-11",18.4022,18.6765,16.8445,17.4862,418200.0],["2007-10-12",17.5276,17.9261,17.1085,17.7967,206850.0],["2007-10-15",17.8433,18.1435,17.4914,17.8744,276750.0],["2007-10-16",17.8537,17.8899,17.2378,17.3206,211950.0],["2007-10-17",17.6829,17.7967,16.4305,16.9222,384000.0],["2007-10-18",16.917,17.6674,16.8549,17.6053,215400.0],["2007-10-19",17.5846,17.7346,16.5133,16.5392,221250.0],["2007-10-22",16.5599,17.1706,15.7268,17.0257,301050.0],["2007-10-23",17.3,17.5432,16.9791,17.3672,196050.0],["2007-10-24",17.212,17.3206,16.5858,17.0515,186600.0],["2007-10-25",17.0101,17.4397,16.71,17.0205,153750.0],["2007-10-26",17.2275,17.5121,16.7255,17.4862,218250.0],["2007-10-29",17.7554,18.8887,17.4966,18.6092,391200.0],["2007-10-30",17.7295,18.7955,17.7295,17.8278,236700.0],["2007-10-31",17.9882,18.6351,17.5949,18.6247,287100.0],["2007-11-01",18.0762,18.2263,17.7191,18.0296,287850.0],["2007-11-02",18.1797,18.2211,16.3995,16.7928,571500.0],["2007-11-05",16.5599,17.0981,15.9182,16.2235,324300.0],["2007-11-06",16.1045,16.9273,15.913,16.9118,243750.0],["2007-11-07",16.5651,16.9015,15.8199,15.8613,172350.0],["2007-11-08",15.9234,16.4978,15.587,16.3219,254550.0],["2007-11-09",15.9803,15.9803,15.0074,15.1575,287550.0],["2007-11-12",15.0385,15.7371,14.8729,14.8988,213300.0],["2007-11-13",14.9816,15.4473,14.5469,15.3386,319050.0],["2007-11-14",15.6647,15.7216,15.1368,15.2714,147000.0],["2007-11-15",15.2869,15.4111,14.4485,15.0644,344400.0],["2007-11-16",15.1265,15.1265,14.4434,14.7383,247800.0],["2007-11-19",14.728,14.8729,13.7396,13.9931,195750.0],["2007-11-20",14.1536,14.3347,13.6619,14.019,126900.0],["2007-11-21",13.8741,13.9414,13.367,13.4498,166350.0],["2007-11-23",13.6826,14.2985,13.4549,14.1329,69000.0],["2007-11-26",14.2364,14.4278,13.6464,13.6723,185400.0],["2007-11-27",13.8534,14.2208,13.4291,14.107,229350.0],["2007-11-28",14.2829,15.3231,14.0552,15.2921,235500.0],["2007-11-29",15.2869,15.2869,14.552,15.1886,186000.0],["2007-11-30",15.5042,15.7837,14.8315,15.0333,337800.0],["2007-12-03",15.173,15.173,14.4434,14.8263,233250.0],["2007-12-04",14.6245,14.64,14.1122,14.402,138900.0],["2007-12-05",14.9039,14.9039,14.3606,14.7487,220800.0],["2007-12-06",14.6866,15.4007,14.4434,15.3542,152850.0],["2007-12-07",15.3283,15.9027,15.2351,15.9027,205350.0],["2007-12-10",15.9803,16.7048,15.8509,16.0786,280500.0],["2007-12-11",16.2805,16.2805,15.0074,15.0488,237600.0],["2007-12-12",15.7526,16.0062,15.1627,15.5301,247650.0],["2007-12-13",15.3955,15.5974,14.6711,15.38,200250.0],["2007-12-14",15.1109,15.2041,14.345,14.433,177300.0],["2007-12-17",14.2467,14.4796,12.9633,13.0565,346800.0],["2007-12-18",13.279,13.9052,12.984,13.4187,262050.0],["2007-12-19",13.5843,13.6826,13.2635,13.5015,187500.0],["2007-12-20",13.6102,13.6412,13.1289,13.3877,204600.0],["2007-12-21",12.9478,13.7499,12.9478,13.6568,350250.0],["2007-12-24",13.8586,13.9466,13.4756,13.6257,111300.0],["2007-12-26",13.5843,14.1018,13.16,14.0035,151800.0],["2007-12-27",14.0917,14.3098,13.2143,13.2143,145950.0],["2007-12-28",13.1727,13.5985,13.0118,13.0481,102900.0],["2007-12-31",13.0637,13.3908,12.8041,13.1,193200.0],["2008-01-02",13.1052,13.396,12.5756,12.5964,163650.0],["2008-01-03",12.7418,13.2662,12.5964,12.6743,186300.0],["2008-01-04",12.4666,12.5081,11.8383,11.9993,271050.0],["2008-01-07",12.1758,12.7054,11.9733,12.1187,299850.0],["2008-01-08",12.1499,12.4718,11.3191,11.3399,192300.0],["2008-01-09",11.262,11.3347,10.4001,11.0439,446400.0],["2008-01-10",10.8778,11.6306,10.5714,11.2204,295950.0],["2008-01-11",11.0595,11.3243,10.8154,10.8674,165750.0],["2008-01-14",10.992,11.0647,10.5818,10.9297,176250.0],["2008-01-15",10.6441,10.7895,10.1664,10.5195,254700.0],["2008-01-16",10.343,10.4831,9.7043,10.4624,554250.0],["2008-01-17",10.5195,10.8933,9.7355,10.1508,389850.0],["2008-01-18",10.1456,10.3897,9.9743,10.073,189300.0],["2008-01-22",9.2058,10.3066,8.8372,9.9328,222300.0],["2008-01-23",9.4966,10.6389,9.2837,10.6337,174600.0],["2008-01-24",10.7168,10.9193,10.5195,10.7324,183900.0],["2008-01-25",10.9297,11.2308,10.7376,11.1374,188550.0],["2008-01-28",11.0491,11.236,10.6493,11.1893,137400.0],["2008-01-29",11.2568,11.3035,10.7116,11.262,142200.0],["2008-01-30",11.1841,11.7552,10.9193,11.6825,203550.0],["2008-01-31",11.2931,12.0252,10.9764,11.9422,227100.0],["2008-02-01",12.0356,12.5133,11.6047,12.5081,197550.0],["2008-02-04",12.5393,12.5393,11.7345,11.9422,146850.0],["2008-02-05",11.7085,12.0149,11.2724,11.2931,164700.0],["2008-02-06",11.3918,11.6358,11.0439,11.1581,103650.0],["2008-02-07",11.0803,11.5735,10.9037,11.127,135000.0],["2008-02-08",11.101,11.8383,11.101,11.2256,136500.0],["2008-02-11",11.3451,11.3451,11.0491,11.127,113400.0],["2008-02-12",11.0595,11.5527,11.0335,11.2931,108900.0],["2008-02-13",11.4749,11.9577,11.4749,11.9058,103650.0],["2008-02-14",12.0304,12.072,11.1685,11.2464,107550.0],["2008-02-15",11.0595,11.4697,10.8206,11.2464,123150.0],["2008-02-19",11.4749,11.6566,11.127,11.5476,115050.0],["2008-02-20",11.4437,11.7812,11.127,11.4385,109350.0],["2008-02-21",11.6099,11.7033,11.1477,11.3347,113700.0],["2008-02-22",11.4229,11.4489,10.8103,11.1581,139950.0],["2008-02-25",11.2204,11.4489,10.7272,11.4333,124350.0],["2008-02-26",11.4022,11.9214,11.2204,11.885,96300.0],["2008-02-27",11.6825,11.9941,11.6254,11.7241,82800.0],["2008-02-28",11.6047,11.8954,11.532,11.7449,137700.0],["2008-02-29",11.6254,11.8175,11.1737,11.2827,154500.0],["2008-03-03",11.2672,11.5683,11.0335,11.2464,194850.0],["2008-03-04",11.1841,13.37,10.9245,13.1883,408300.0],["2008-03-05",13.2558,13.9256,13.0377,13.6452,428850.0],["2008-03-06",13.5414,13.7387,13.2973,13.3181,326550.0],["2008-03-07",13.2143,13.9723,13.0793,13.6608,249150.0],["2008-03-10",13.8529,14.3566,13.6608,13.8166,298350.0],["2008-03-11",14.2735,14.5383,13.9775,14.5383,241500.0],["2008-03-12",14.5383,15.0939,14.1593,14.7823,191400.0],["2008-03-13",14.3981,15.3171,14.1593,15.0887,271800.0],["2008-03-14",15.0419,15.0419,13.5621,14.0294,366600.0],["2008-03-17",13.531,14.5227,13.4998,14.1229,160350.0],["2008-03-18",14.585,15.6858,14.1748,15.6754,315600.0],["2008-03-19",15.7377,15.8779,14.7096,14.7408,244200.0],["2008-03-20",15.0627,15.4158,14.8135,15.2444,366900.0],["2008-03-24",15.3379,16.0544,14.7875,15.8986,265050.0],["2008-03-25",15.7844,16.0908,15.4054,15.7637,226800.0],["2008-03-26",15.5767,15.7585,15.5352,15.7273,116700.0],["2008-03-27",15.644,15.8992,15.5242,15.6232,121950.0],["2008-03-28",15.5607,15.795,15.4305,15.5763,106050.0],["2008-03-31",15.5138,15.7481,15.092,15.243,166950.0],["2008-04-01",15.6544,15.8002,15.5503,15.7534,274350.0],["2008-04-02",15.7013,15.8054,15.5294,15.769,180300.0],["2008-04-03",15.5711,15.8627,15.493,15.7794,212100.0],["2008-04-04",15.0034,16.7584,15.0034,16.295,255600.0],["2008-04-07",16.3731,16.5293,15.9617,16.2168,140700.0],["2008-04-08",15.8887,16.3262,15.8887,16.2689,118950.0],["2008-04-09",16.2064,16.3262,15.4513,15.5242,141600.0],["2008-04-10",15.4253,16.2116,15.3888,15.9304,140700.0],["2008-04-11",15.795,16.0919,15.1336,15.2742,113100.0],["2008-04-14",15.1232,15.5711,15.0347,15.3628,121050.0],["2008-04-15",15.3628,15.5971,15.1128,15.4148,86850.0],["2008-04-16",15.6856,16.1179,15.5659,15.9512,123300.0],["2008-04-17",15.8367,16.1908,15.4982,15.8887,107100.0],["2008-04-18",16.0137,16.2012,15.7638,16.0554,129450.0],["2008-04-21",15.6492,16.045,15.6232,16.0346,98550.0],["2008-04-22",16.0137,16.0606,15.3888,15.6648,130350.0],["2008-04-23",15.67,16.0137,15.4044,15.7325,97500.0],["2008-04-24",15.6752,15.7533,15.2326,15.5398,130500.0],["2008-04-25",15.6127,15.6596,15.0763,15.5554,85950.0],["2008-04-28",15.4982,16.0658,15.4982,15.9981,83700.0],["2008-04-29",16.0398,16.1439,15.5607,15.6388,66900.0],["2008-04-30",15.7273,15.9825,15.644,15.7169,81150.0],["2008-05-01",15.7377,16.1439,15.7377,16.1387,108900.0],["2008-05-02",16.1439,16.347,15.8992,15.9669,87600.0],["2008-05-05",16.2741,16.4043,16.1856,16.2741,170400.0],["2008-05-06",16.1908,19.2425,15.9096,19.2061,1058550.0],["2008-05-07",19.2477,19.6435,17.9718,18.5655,482100.0],["2008-05-08",18.7738,19.279,18.1801,19.0759,257850.0],["2008-05-09",19.2425,19.2946,18.7686,19.2946,150750.0],["2008-05-12",19.3571,20.7684,19.2998,20.6642,428250.0],["2008-05-13",20.5755,20.8417,20.0274,20.6173,250500.0],["2008-05-14",20.2884,20.8782,20.0013,20.1631,207300.0],["2008-05-15",20.1318,20.9304,20.1057,20.6851,304650.0],["2008-05-16",20.8678,20.8782,20.278,20.6068,239100.0],["2008-05-19",20.753,20.873,20.1684,20.1945,255300.0],["2008-05-20",20.184,20.7269,20.1579,20.7269,295650.0],["2008-05-21",20.8365,21.4889,20.539,20.8156,489150.0],["2008-05-22",20.6799,21.0035,20.3302,20.706,213300.0],["2008-05-23",20.3667,20.3667,18.6547,19.5942,349500.0],["2008-05-27",20.2258,20.8626,19.5786,20.8626,316950.0],["2008-05-28",21.0296,21.0348,20.0066,20.4607,237450.0],["2008-05-29",20.3563,20.8104,20.2936,20.3563,223800.0],["2008-05-30",20.3458,21.0296,20.3458,20.9356,230400.0],["2008-06-02",20.8991,21.6246,20.8782,21.4211,324900.0],["2008-06-03",21.5933,21.6559,20.4868,20.9304,205800.0],["2008-06-04",20.6016,20.9983,20.4711,20.7321,133950.0],["2008-06-05",20.5964,20.9722,20.5546,20.7999,192450.0],["2008-06-06",20.6903,20.873,19.8343,19.8865,178950.0],["2008-06-09",19.8448,20.3772,19.2915,19.9178,261750.0],["2008-06-10",19.5681,20.3824,19.5681,19.8343,197100.0],["2008-06-11",20.0483,20.0953,18.8791,18.9,295950.0],["2008-06-12",19.0566,19.6255,18.5138,18.8061,208200.0],["2008-06-13",19.0618,20.0953,18.8635,20.0953,276750.0],["2008-06-16",20.4711,20.6016,20.2258,20.5651,273150.0],["2008-06-17",20.5233,20.5912,19.9387,20.3041,301500.0],["2008-06-18",20.1057,20.6068,19.4481,19.9074,190200.0],["2008-06-19",19.9283,20.2936,19.6047,20.2936,138150.0],["2008-06-20",20.1318,20.1318,19.3124,19.636,228150.0],["2008-06-23",19.8656,19.9961,19.5525,19.5994,121950.0],["2008-06-24",19.4637,19.9126,18.8635,18.8687,141600.0],["2008-06-25",18.994,19.3385,18.8948,19.1871,266550.0],["2008-06-26",18.9621,18.9621,17.1726,17.5494,474150.0],["2008-06-27",17.4081,17.8528,16.9476,16.979,551700.0],["2008-06-30",16.482,17.1936,16.3041,16.8849,416400.0],["2008-07-01",16.5604,18.3133,16.4506,18.2871,427800.0],["2008-07-02",17.6174,18.1929,16.529,16.7907,353700.0],["2008-07-03",16.7436,17.3505,16.55,16.686,196500.0],["2008-07-07",16.7226,17.3819,16.3355,16.7436,284850.0],["2008-07-08",16.7436,17.6069,16.4663,17.5912,273150.0],["2008-07-09",17.6331,18.0412,16.6651,16.6703,304050.0],["2008-07-10",16.8273,17.4447,16.6389,17.2407,214650.0],["2008-07-11",17.1203,17.7273,16.8064,17.5598,252450.0],["2008-07-14",17.879,17.8947,17.0784,17.6278,300150.0],["2008-07-15",17.3035,17.5494,16.5029,17.0575,312750.0],["2008-07-16",17.0732,17.9418,16.8273,17.9418,204750.0],["2008-07-17",17.811,18.5226,17.429,18.4546,261900.0],["2008-07-18",18.4389,19.5167,18.2662,19.4173,370650.0],["2008-07-21",19.4278,19.883,19.1086,19.6842,239550.0],["2008-07-22",19.5324,21.2644,19.4016,21.2539,423900.0],["2008-07-23",21.1806,21.1806,20.2074,20.8458,286500.0],["2008-07-24",20.8091,20.919,19.6161,19.658,227550.0],["2008-07-25",19.7783,20.537,19.3912,20.3487,172650.0],["2008-07-28",20.333,20.8144,19.8987,20.0818,127500.0],["2008-07-29",20.4952,20.9295,20.2493,20.8876,161850.0],["2008-07-30",20.9504,22.4678,20.8248,22.0073,789600.0],["2008-07-31",22.1957,22.2376,21.4527,21.5574,346350.0],["2008-08-01",21.8242,21.9236,21.1126,21.3167,251850.0],["2008-08-04",21.5103,21.6044,19.4906,20.1132,542100.0],["2008-08-05",20.1289,20.3801,16.6128,17.8528,1659450.0],["2008-08-06",17.1569,18.5958,17.0314,17.9941,454800.0],["2008-08-07",17.4918,17.8947,17.4604,17.5284,269550.0],["2008-08-08",17.3767,18.2871,17.3662,17.9627,229800.0],["2008-08-11",17.6226,18.0517,17.2668,17.7168,223650.0],["2008-08-12",17.6697,17.6749,17.1046,17.5284,188100.0],["2008-08-13",17.2877,18.2505,17.1988,17.8371,222450.0],["2008-08-14",17.5755,18.1302,17.272,17.9156,143250.0],["2008-08-15",18.1302,18.2139,17.3558,17.518,224700.0],["2008-08-18",17.6226,17.9156,17.0104,17.2616,96600.0],["2008-08-19",17.0418,17.0575,16.3511,16.7226,242250.0],["2008-08-20",16.7593,17.3401,16.4767,17.2459,170850.0],["2008-08-21",17.0942,17.2616,16.7697,16.7959,199500.0],["2008-08-22",17.0628,17.3715,16.8325,17.2877,78300.0],["2008-08-25",17.2668,17.2668,16.55,16.7174,102750.0],["2008-08-26",16.8221,16.9895,16.5761,16.6599,282600.0],["2008-08-27",16.6285,17.3191,16.4872,17.2354,180300.0],["2008-08-28",17.4133,17.8058,17.2668,17.7482,118050.0],["2008-08-29",17.7063,17.7063,17.1883,17.3139,93600.0],["2008-09-02",16.5814,17.4604,16.325,16.7383,203550.0],["2008-09-03",16.7383,17.3505,16.5604,16.9162,260700.0],["2008-09-04",16.7331,16.7802,15.3465,15.6657,317850.0],["2008-09-05",15.5349,15.7756,15.0431,15.5035,240450.0],["2008-09-08",15.8855,16.4296,15.5349,16.3198,266700.0],["2008-09-09",16.3198,16.6232,15.0744,15.1006,128400.0],["2008-09-10",15.2314,16.0738,15.0692,16.0215,155250.0],["2008-09-11",15.7756,16.3145,15.4459,16.3145,108450.0],["2008-09-12",16.2413,16.7017,16.0477,16.5657,64500.0],["2008-09-15",15.9744,16.461,14.9384,15.0326,143250.0],["2008-09-16",14.75,16.0895,14.4466,15.8436,268200.0],["2008-09-17",15.4878,15.6866,14.2373,14.2791,275100.0],["2008-09-18",14.6506,15.5401,13.442,15.2471,307950.0],["2008-09-19",16.1628,17.136,15.6971,16.4767,423600.0],["2008-09-22",16.4663,16.7226,15.8018,15.8488,92850.0],["2008-09-23",15.8018,15.8018,14.3001,14.3053,215100.0],["2008-09-24",14.3419,14.5774,13.5152,13.5204,204600.0],["2008-09-25",13.6146,13.8815,13.3896,13.7245,456150.0],["2008-09-26",13.4042,13.861,13.315,13.8243,161400.0],["2008-09-29",13.5145,13.6405,12.0811,12.8057,247050.0],["2008-09-30",12.9684,13.714,12.7742,13.672,179850.0],["2008-10-01",13.5512,13.5512,12.8372,13.0052,165750.0],["2008-10-02",12.8634,13.1627,12.1704,12.2544,175050.0],["2008-10-03",12.1021,12.9264,11.6138,11.8554,323850.0],["2008-10-06",11.4563,11.8554,10.59,11.4983,334950.0],["2008-10-07",11.6191,11.7609,10.506,10.6583,162000.0],["2008-10-08",10.338,11.5508,9.5399,10.8473,361650.0],["2008-10-09",11.1256,11.5666,9.7605,9.8917,261450.0],["2008-10-10",9.0097,12.2071,8.5371,11.2463,590400.0],["2008-10-13",12.2071,12.6692,11.4196,12.6692,322650.0],["2008-10-14",12.9212,13.0472,11.7136,11.9814,225000.0],["2008-10-15",11.6821,11.8869,10.527,10.6373,300300.0],["2008-10-16",10.6268,11.1676,9.8445,11.0363,265350.0],["2008-10-17",10.506,11.5823,10.2277,10.485,293400.0],["2008-10-20",10.632,11.4143,10.5533,11.3723,238650.0],["2008-10-21",11.2306,11.5823,10.8,11.0521,191100.0],["2008-10-22",10.7055,10.8945,9.5819,9.9232,295350.0],["2008-10-23",9.9757,10.107,8.8364,9.4612,338550.0],["2008-10-24",9.1882,9.813,8.7996,9.4192,265950.0],["2008-10-27",9.2459,9.4192,8.7996,8.8311,127350.0],["2008-10-28",9.0569,9.8077,8.5791,9.8025,142200.0],["2008-10-29",9.75,10.3695,8.9572,9.8445,132750.0],["2008-10-30",9.876,10.317,9.7237,10.317,118050.0],["2008-10-31",10.296,11.1413,10.1017,10.9943,128700.0],["2008-11-03",10.5113,10.7948,10.2487,10.569,235650.0],["2008-11-04",8.7524,8.9204,8.0121,8.4794,1024200.0],["2008-11-05",8.3901,8.6054,8.0856,8.1066,340650.0],["2008-11-06",8.0331,8.1223,7.4608,7.7863,407850.0],["2008-11-07",7.8703,8.0698,7.3663,7.5395,254700.0],["2008-11-10",7.6131,7.7128,7.2088,7.3558,255600.0],["2008-11-11",7.3033,7.6446,6.8675,6.9725,288450.0],["2008-11-12",6.9725,7.2928,6.6627,6.962,424950.0],["2008-11-13",6.9988,8.1118,6.6575,8.1118,506250.0],["2008-11-14",7.8861,8.0541,7.067,7.1195,276900.0],["2008-11-17",6.9883,7.4345,6.8938,7.277,352350.0],["2008-11-18",7.2823,7.5606,7.0933,7.3715,224250.0],["2008-11-19",7.3453,7.3453,6.5052,6.5735,224100.0],["2008-11-20",6.4265,6.7677,5.9907,6.0169,220050.0],["2008-11-21",6.1744,6.7467,5.8962,6.7205,208950.0],["2008-11-24",6.7467,7.256,6.542,7.0093,170700.0],["2008-11-25",7.109,7.3295,6.8097,7.298,128850.0],["2008-11-26",7.0565,7.9911,7.0565,7.9438,154800.0],["2008-11-28",7.6131,8.0068,7.6026,7.9911,54600.0],["2008-12-01",7.6551,7.9543,6.7205,6.7835,199200.0],["2008-12-02",6.9988,7.1983,6.8517,7.1668,199950.0],["2008-12-03",6.8885,7.6603,6.8885,7.5763,226350.0],["2008-12-04",7.3925,7.7286,7.1405,7.34,198000.0],["2008-12-05",7.151,7.8231,6.9725,7.7338,244500.0],["2008-12-08",8.0961,8.8889,7.9123,8.6001,296550.0],["2008-12-09",8.4374,8.7944,8.0383,8.1538,175500.0],["2008-12-10",8.3429,8.4374,7.9071,8.1853,114600.0],["2008-12-11",8.0068,8.4006,8.0068,8.0908,206700.0],["2008-12-12",7.8546,8.4899,7.8231,8.3796,144900.0],["2008-12-15",8.5214,8.6631,7.8913,8.0331,128850.0],["2008-12-16",8.2378,9.1252,8.1223,9.0674,206400.0],["2008-12-17",9.0097,9.7762,9.0097,9.4874,189150.0],["2008-12-18",9.4874,9.4874,8.5896,8.9309,292650.0],["2008-12-19",9.2092,9.8235,8.9414,9.0412,349800.0],["2008-12-22",9.0464,9.3352,8.5424,8.9467,181650.0],["2008-12-23",9.0254,9.2617,8.9362,9.1462,237750.0],["2008-12-24",9.1094,9.5715,8.9414,9.3614,109950.0],["2008-12-26",9.4192,9.6397,9.1567,9.4717,117900.0],["2008-12-29",9.4717,9.4717,8.6591,9.1445,124050.0],["2008-12-30",9.2079,9.7988,8.6802,9.7619,164400.0],["2008-12-31",9.725,10.0785,9.5931,9.9413,170400.0],["2009-01-02",9.0496,10.1629,9.0496,9.9941,156900.0],["2009-01-05",10.0943,10.2843,9.9466,10.1418,130950.0],["2009-01-06",10.2526,10.5376,10.031,10.3476,167400.0],["2009-01-07",10.0257,10.3107,9.3714,9.6933,129750.0],["2009-01-08",9.6142,9.9255,9.4453,9.7672,157500.0],["2009-01-09",9.7988,10.031,9.2395,9.287,143850.0],["2009-01-12",9.3028,9.4348,8.9176,8.9176,163200.0],["2009-01-13",8.944,9.3239,8.8332,9.097,120900.0],["2009-01-14",8.9598,9.1551,8.4533,8.5799,180000.0],["2009-01-15",8.5958,8.8754,8.2106,8.8701,160050.0],["2009-01-16",8.8965,8.9968,8.3266,8.6063,189450.0],["2009-01-20",8.4427,8.6696,7.7357,7.7831,167550.0],["2009-01-21",8.0259,8.791,7.7937,8.6907,134850.0],["2009-01-22",8.4691,9.0073,8.39,8.601,131250.0],["2009-01-23",8.3741,8.6749,8.2369,8.4849,245250.0],["2009-01-26",8.4322,8.8438,8.2897,8.5272,126000.0],["2009-01-27",8.5219,8.7118,8.3266,8.6696,110100.0],["2009-01-28",8.8332,9.5192,8.7277,9.5034,125550.0],["2009-01-29",9.3187,9.4189,8.4058,8.4902,138900.0],["2009-01-30",8.5799,8.6538,8.0786,8.1261,174300.0],["2009-02-02",8.0364,8.6749,7.9889,8.5588,142200.0],["2009-02-03",8.6116,8.9018,8.4902,8.791,114000.0],["2009-02-04",8.8174,9.3134,8.6485,8.9862,91650.0],["2009-02-05",8.8701,9.3081,8.6696,9.192,90150.0],["2009-02-06",9.2079,9.7461,9.0232,9.7302,106950.0],["2009-02-09",9.6511,9.8094,9.3714,9.6247,71400.0],["2009-02-10",9.5139,9.82,8.791,8.9546,161100.0],["2009-02-11",8.9915,9.1445,8.849,8.8649,77550.0],["2009-02-12",8.8227,9.0073,8.6169,8.9599,99300.0],["2009-02-13",8.944,9.2817,8.7646,8.9124,81150.0],["2009-02-17",8.7699,8.8701,8.4638,8.5113,93150.0],["2009-02-18",8.6749,8.7804,8.1103,8.2053,156450.0],["2009-02-19",8.2844,8.7752,8.258,8.5694,238500.0],["2009-02-20",8.4058,8.5272,8.1525,8.2686,227250.0],["2009-02-23",8.0892,8.1156,7.1288,7.1341,403200.0],["2009-02-24",7.208,7.5088,6.9916,7.4507,355650.0],["2009-02-25",7.4085,7.514,7.055,7.1024,273150.0],["2009-02-26",7.1447,7.361,6.9283,6.9494,219450.0],["2009-02-27",7.0286,7.2766,6.9494,6.9969,240000.0],["2009-03-02",6.8439,6.8967,6.216,6.5853,320850.0],["2009-03-03",6.3268,6.5167,5.9627,6.0207,620550.0],["2009-03-04",6.1632,6.4112,6.0999,6.1949,294750.0],["2009-03-05",6.0154,6.1263,5.435,5.7252,299100.0],["2009-03-06",5.7885,5.9099,5.4931,5.683,275400.0],["2009-03-09",5.588,5.7463,5.435,5.588,195900.0],["2009-03-10",5.8044,6.3479,5.6514,6.3426,210900.0],["2009-03-11",6.433,6.6882,6.3001,6.5074,259200.0],["2009-03-12",6.4596,7.3208,6.332,7.2251,259200.0],["2009-03-13",7.3208,7.9748,7.3208,7.7355,258750.0],["2009-03-16",7.81,7.9216,7.4803,7.5335,129900.0],["2009-03-17",7.5495,7.9695,7.4325,7.9641,138600.0],["2009-03-18",7.8897,8.6765,7.8578,8.214,204150.0],["2009-03-19",8.3735,8.4905,8.0226,8.0598,140850.0],["2009-03-20",8.1662,8.2831,7.5548,7.6292,196350.0],["2009-03-23",8.1874,8.6447,8.0067,8.5915,187200.0],["2009-03-24",8.3948,8.5064,7.9748,7.996,118950.0],["2009-03-25",8.113,8.5117,7.8684,8.2725,172350.0],["2009-03-26",8.6393,8.6393,8.1343,8.5649,188250.0],["2009-03-27",8.3671,8.6023,7.8913,7.9233,173850.0],["2009-03-30",7.6026,7.7095,7.255,7.4475,292500.0],["2009-03-31",7.5972,7.9554,7.4047,7.8111,313650.0],["2009-04-01",7.6453,8.4312,7.4475,8.3564,195900.0],["2009-04-02",8.5542,9.0621,8.4259,8.7146,155550.0],["2009-04-03",8.6291,8.7627,8.4954,8.7627,73050.0],["2009-04-06",8.6344,8.6879,8.3243,8.5649,87750.0],["2009-04-07",8.4259,8.5435,7.9447,7.9501,106500.0],["2009-04-08",7.9928,8.1907,7.9073,8.1479,61950.0],["2009-04-09",8.4152,8.7306,8.2922,8.597,152700.0],["2009-04-13",8.4312,8.597,8.2762,8.4954,134850.0],["2009-04-14",8.2869,8.2976,7.9661,8.0035,122100.0],["2009-04-15",7.9501,8.2388,7.9501,8.2227,90900.0],["2009-04-16",8.319,8.4366,8.0677,8.3457,95250.0],["2009-04-17",8.3938,8.5221,8.2174,8.2869,139200.0],["2009-04-20",8.0623,8.2067,7.7202,7.8592,217050.0],["2009-04-21",7.7148,8.4847,7.64,8.4045,168000.0],["2009-04-22",8.1853,9.0568,8.1853,8.6932,187350.0],["2009-04-23",8.6772,9.0461,8.5489,8.7895,207150.0],["2009-04-24",8.8643,9.7892,8.6879,9.5433,219000.0],["2009-04-27",9.2706,9.3455,9.0193,9.1584,182550.0],["2009-04-28",8.9285,9.6181,8.9285,9.3508,149100.0],["2009-04-29",9.4898,9.9175,9.4257,9.6716,102900.0],["2009-04-30",9.7732,10.2116,9.677,9.677,186000.0],["2009-05-01",9.693,9.8641,9.4471,9.6235,167550.0],["2009-05-04",9.6983,10.1581,9.6983,10.1581,242700.0],["2009-05-05",9.2386,10.094,8.9766,9.1102,399600.0],["2009-05-06",9.0889,9.169,8.6023,8.7093,267750.0],["2009-05-07",8.859,8.9712,8.6291,8.8803,233400.0],["2009-05-08",9.0407,9.276,8.8483,9.1156,229800.0],["2009-05-11",8.9285,9.1797,8.7895,9.0782,189150.0],["2009-05-12",9.1263,9.276,8.8215,9.0407,100950.0],["2009-05-13",8.875,8.9178,8.4526,8.4901,166650.0],["2009-05-14",8.5649,8.7895,8.4633,8.597,148200.0],["2009-05-15",8.6451,8.6451,8.0196,8.1586,362850.0],["2009-05-18",8.1532,8.2922,8.0463,8.196,222600.0],["2009-05-19",8.1853,8.2815,8.0356,8.0944,194550.0],["2009-05-20",8.2014,8.5916,8.1319,8.4045,150150.0],["2009-05-21",8.2227,8.5275,8.0035,8.2602,150450.0],["2009-05-22",8.3029,8.597,8.3029,8.4526,156750.0],["2009-05-26",8.2922,8.736,8.2922,8.6772,157650.0],["2009-05-27",8.5756,8.8536,8.5168,8.5542,117150.0],["2009-05-28",8.6023,8.736,8.4366,8.5756,157200.0],["2009-05-29",8.5863,8.6718,8.2922,8.5008,164400.0],["2009-06-01",8.5596,9.0888,8.5596,8.9231,186450.0],["2009-06-02",8.9124,9.3562,8.8964,9.292,147450.0],["2009-06-03",9.2172,9.2706,8.9605,9.2225,124050.0],["2009-06-04",9.2492,9.3562,9.0728,9.292,155100.0],["2009-06-05",9.3455,9.5433,9.2011,9.4043,167550.0],["2009-06-08",9.2599,9.5433,9.2386,9.3722,136200.0],["2009-06-09",9.4684,9.4738,9.2867,9.3936,112650.0],["2009-06-10",9.5273,9.5273,9.0889,9.3989,178350.0],["2009-06-11",9.4043,9.6235,9.0728,9.5059,96450.0],["2009-06-12",9.4203,9.5273,9.0461,9.2974,208200.0],["2009-06-15",9.1904,9.3562,9.0461,9.1049,193050.0],["2009-06-16",9.1102,9.2813,8.8322,8.8643,185700.0],["2009-06-17",8.8803,9.0995,8.8269,9.0033,139350.0],["2009-06-18",8.9605,9.0461,8.8269,8.9445,109800.0],["2009-06-19",9.0889,9.2225,8.8322,9.1637,184650.0],["2009-06-22",9.0514,9.0514,8.4687,8.5435,195300.0],["2009-06-23",8.5542,8.8001,8.5275,8.5542,131100.0],["2009-06-24",8.6291,8.8643,8.5435,8.5596,81600.0],["2009-06-25",8.5542,8.875,8.5328,8.7788,139800.0],["2009-06-26",8.7143,9.1174,8.6175,9.1067,674850.0],["2009-06-29",9.1121,9.1712,8.7949,9.0798,123000.0],["2009-06-30",9.0637,9.1604,8.6874,8.6927,107700.0],["2009-07-01",8.7519,9.0476,8.6981,8.8164,146550.0],["2009-07-02",8.7196,8.7196,8.4885,8.4992,190950.0],["2009-07-06",8.4078,8.5207,8.2412,8.4186,146100.0],["2009-07-07",8.4508,8.5315,8.2412,8.2519,177300.0],["2009-07-08",8.3272,8.596,8.1068,8.2788,176100.0],["2009-07-09",8.3756,8.3809,8.1122,8.1444,100050.0],["2009-07-10",8.0907,8.1337,7.9455,8.0907,308250.0],["2009-07-13",8.1122,8.2842,7.9348,8.2627,156150.0],["2009-07-14",8.2304,8.3541,8.1283,8.2681,94200.0],["2009-07-15",8.4401,9.026,8.4401,9.026,120900.0],["2009-07-16",8.94,9.3432,8.768,9.2841,103050.0],["2009-07-17",9.311,9.4024,8.8702,9.0422,131550.0],["2009-07-20",9.0744,9.397,8.9938,9.3862,83100.0],["2009-07-21",9.4239,9.6443,9.397,9.4884,106650.0],["2009-07-22",9.397,9.6389,8.983,9.5475,53100.0],["2009-07-23",9.569,9.9346,9.1228,9.8486,196350.0],["2009-07-24",9.7142,9.7142,9.2465,9.6013,88500.0],["2009-07-27",9.5206,9.7195,9.3379,9.5744,100800.0],["2009-07-28",9.4615,9.7249,9.3486,9.5959,64050.0],["2009-07-29",9.4669,9.5959,9.2895,9.3647,58200.0],["2009-07-30",9.483,9.6927,9.4024,9.5099,106050.0],["2009-07-31",9.4884,9.6228,9.4077,9.4507,101400.0],["2009-08-03",9.5099,9.569,9.2572,9.5368,129000.0],["2009-08-04",9.2841,9.5045,8.7465,9.4454,620850.0],["2009-08-05",9.483,9.526,9.1443,9.4131,249000.0],["2009-08-06",9.4185,9.4991,9.2787,9.4077,94200.0],["2009-08-07",9.5475,9.9614,9.3325,9.7249,119400.0],["2009-08-10",9.6712,9.7142,9.4292,9.655,86100.0],["2009-08-11",9.5368,9.6174,9.3755,9.4346,75750.0],["2009-08-12",9.397,9.9561,9.3755,9.8056,123300.0],["2009-08-13",9.8163,9.9937,9.5851,9.8862,101100.0],["2009-08-14",9.8808,9.9991,9.612,9.9668,226950.0],["2009-08-17",9.7034,9.9991,9.4131,9.9614,190500.0],["2009-08-18",9.9399,10.2087,9.8754,10.0045,218550.0],["2009-08-19",9.9453,10.0313,9.8432,9.9722,137550.0],["2009-08-20",9.8808,10.0797,9.8271,10.0421,92250.0],["2009-08-21",10.0582,10.3216,9.9722,10.2948,150450.0],["2009-08-24",10.2948,10.5743,10.2141,10.4507,124800.0],["2009-08-25",10.4668,10.4668,10.2249,10.3539,109500.0],["2009-08-26",10.2894,10.5635,10.2141,10.4829,134100.0],["2009-08-27",10.456,10.456,10.0958,10.3861,48000.0],["2009-08-28",10.4076,10.4076,10.1066,10.2464,75450.0],["2009-08-31",10.0958,10.155,9.8808,9.9077,155400.0],["2009-09-01",9.8002,10.2786,9.8002,9.9453,133650.0],["2009-09-02",9.9453,10.2356,9.8916,10.1604,224850.0],["2009-09-03",10.1765,10.2732,10.0206,10.2356,136200.0],["2009-09-04",10.1765,10.4238,10.0905,10.3861,282600.0],["2009-09-08",10.284,10.542,10.0313,10.4883,96000.0],["2009-09-09",10.4453,10.7194,10.4291,10.6764,109650.0],["2009-09-10",10.6334,11.2624,10.6334,11.1549,158700.0],["2009-09-11",11.2086,11.3484,11.0527,11.2893,123300.0],["2009-09-14",11.214,11.5151,11.0205,11.5097,136200.0],["2009-09-15",11.4452,11.5581,11.3968,11.5312,121650.0],["2009-09-16",11.5312,11.7677,11.4291,11.6978,114000.0],["2009-09-17",11.6172,11.9236,11.6172,11.8269,97350.0],["2009-09-18",11.8806,12.015,11.8376,11.9183,116550.0],["2009-09-21",11.8537,12.015,11.6978,11.8376,123450.0],["2009-09-22",11.9559,11.9559,11.7409,11.7731,34800.0],["2009-09-23",11.7892,12.0312,11.6978,11.7946,93000.0],["2009-09-24",11.8215,11.8269,11.5204,11.7946,70650.0],["2009-09-25",11.7462,11.8376,11.5097,11.5581,52500.0],["2009-09-28",11.6283,12.1465,11.5635,11.8982,50400.0],["2009-09-29",11.9198,11.9954,11.7146,11.855,39300.0],["2009-09-30",11.7848,11.8712,11.2612,11.3691,127650.0],["2009-10-01",11.2396,11.2396,10.8671,10.8725,108300.0],["2009-10-02",10.8455,11.056,10.5486,10.581,113550.0],["2009-10-05",10.6781,10.8023,10.311,10.7375,58500.0],["2009-10-06",10.7915,11.056,10.6835,10.9049,42300.0],["2009-10-07",10.8131,11.0398,10.8023,11.0128,40050.0],["2009-10-08",11.0776,11.2558,11.0236,11.0398,44100.0],["2009-10-09",11.0506,11.3907,10.9696,11.3745,59400.0],["2009-10-12",11.3637,11.7308,11.3637,11.4177,53700.0],["2009-10-13",11.3637,11.4555,11.245,11.4177,31800.0],["2009-10-14",11.5743,11.5743,11.3421,11.5095,63600.0],["2009-10-15",11.3691,11.4393,11.0074,11.3044,82350.0],["2009-10-16",11.2288,11.3529,10.9049,11.002,138450.0],["2009-10-19",11.083,11.4771,10.8779,11.4285,81150.0],["2009-10-20",11.4285,11.4285,10.9049,11.2666,55050.0],["2009-10-21",11.2504,11.6175,11.0614,11.2126,114900.0],["2009-10-22",11.1586,11.245,10.7483,11.1586,67650.0],["2009-10-23",11.1694,11.1694,10.7861,10.9966,50250.0],["2009-10-26",10.975,11.2396,10.7753,10.8995,34200.0],["2009-10-27",10.948,11.0236,10.6943,10.7321,64800.0],["2009-10-28",10.6781,10.7753,10.446,10.473,56700.0],["2009-10-29",10.5216,10.8779,10.3488,10.7699,67050.0],["2009-10-30",10.6511,10.6943,10.2139,10.2894,108450.0],["2009-11-02",10.446,10.7753,10.1761,10.4622,105300.0],["2009-11-03",11.0722,11.8172,10.8509,10.9966,185700.0],["2009-11-04",11.1046,11.7416,10.7969,11.4771,136500.0],["2009-11-05",11.4879,12.0871,11.4879,11.9144,107100.0],["2009-11-06",11.7794,12.0655,11.5041,12.0115,82800.0],["2009-11-09",12.1735,12.6324,11.9252,12.6216,139800.0],["2009-11-10",12.4974,12.5784,12.1087,12.1141,138300.0],["2009-11-11",12.3031,12.3031,11.9954,12.1951,76350.0],["2009-11-12",12.1573,12.3516,11.8928,11.9414,65100.0],["2009-11-13",11.963,12.3301,11.801,12.1573,61050.0],["2009-11-16",12.2437,13.1074,12.2437,13.1074,170400.0],["2009-11-17",12.9887,13.264,12.7565,13.2046,144900.0],["2009-11-18",13.21,13.21,12.7133,12.9455,77100.0],["2009-11-19",12.8159,12.9077,12.5136,12.7349,63600.0],["2009-11-20",12.5622,12.8105,12.5028,12.681,65400.0],["2009-11-23",12.7727,13.7606,12.6324,13.7121,160200.0],["2009-11-24",13.6581,13.6581,13.2532,13.372,48000.0],["2009-11-25",13.264,13.3612,12.9401,13.0211,58950.0],["2009-11-27",12.4218,12.7889,12.0601,12.4974,56400.0],["2009-11-30",12.4974,12.8105,12.1087,12.7673,120450.0],["2009-12-01",12.8807,13.8578,12.8807,13.5663,125400.0],["2009-12-02",13.5393,14.3977,13.5393,14.3059,141000.0],["2009-12-03",14.3815,14.6514,13.7013,13.8902,115050.0],["2009-12-04",14.2627,14.4948,14.1061,14.4462,85650.0],["2009-12-07",14.5434,14.9645,14.4948,14.9429,129000.0],["2009-12-08",14.8349,15.4827,14.646,14.9591,236700.0],["2009-12-09",15.1049,15.1103,14.3167,14.5164,72900.0],["2009-12-10",14.5488,14.9321,14.5488,14.8565,459000.0],["2009-12-11",14.9105,15.0995,14.7432,14.9429,141600.0],["2009-12-14",15.0131,15.0509,14.8565,14.9645,74850.0],["2009-12-15",14.9537,15.2668,14.8781,15.0293,231000.0],["2009-12-16",15.2074,15.2074,14.7971,14.8619,44100.0],["2009-12-17",14.727,14.8943,14.4786,14.5812,91800.0],["2009-12-18",14.727,14.8241,14.3221,14.7,190050.0],["2009-12-21",14.754,14.9861,14.4678,14.6784,96000.0],["2009-12-22",14.6676,14.7917,14.5272,14.6946,69900.0],["2009-12-23",14.7594,15.0131,14.6676,14.8889,47700.0],["2009-12-24",14.8457,14.8457,14.6136,14.8349,14250.0],["2009-12-28",14.8457,14.8457,14.3383,14.5488,59700.0],["2009-12-29",14.5976,14.6571,14.4513,14.5488,41400.0],["2009-12-30",14.4242,14.8413,14.2292,14.4567,74400.0],["2009-12-31",14.408,14.6626,14.1697,14.2184,64500.0],["2010-01-04",14.3863,15.1067,14.3863,14.9713,76350.0],["2010-01-05",15.0146,15.0146,14.6842,14.7709,61500.0],["2010-01-06",14.7492,14.9605,14.5272,14.5542,51600.0],["2010-01-07",14.4947,14.9388,14.2997,14.8846,54000.0],["2010-01-08",14.7763,15.1013,14.7005,15.0526,56100.0],["2010-01-11",15.1121,15.1121,14.8251,15.0146,28950.0],["2010-01-12",14.8359,14.9496,14.6301,14.668,30750.0],["2010-01-13",14.7817,14.9659,14.6571,14.9117,24300.0],["2010-01-14",14.863,15.1501,14.733,14.9226,35850.0],["2010-01-15",14.993,15.0796,14.6355,14.6517,65100.0],["2010-01-19",14.7059,15.1067,14.4947,15.0363,82500.0],["2010-01-20",14.9334,14.9334,14.4892,14.5921,84450.0],["2010-01-21",14.5976,14.7167,13.7201,13.7201,125100.0],["2010-01-22",13.6876,14.018,13.5413,13.563,80100.0],["2010-01-25",13.6767,13.7688,13.108,13.2272,110100.0],["2010-01-26",13.1351,13.1351,12.5772,12.7072,92850.0],["2010-01-27",12.6368,12.8589,12.5989,12.8318,45450.0],["2010-01-28",12.8318,12.8318,12.2143,12.393,61500.0],["2010-01-29",12.5934,12.783,12.1222,12.1222,86550.0],["2010-02-01",12.1818,12.2035,11.9218,11.9868,82200.0],["2010-02-02",11.9651,12.236,11.9164,12.1493,98550.0],["2010-02-03",12.0518,12.4093,11.9164,11.9976,45150.0],["2010-02-04",11.9001,12.0355,11.4506,11.5426,83100.0],["2010-02-05",11.5372,11.5481,11.2285,11.4939,47400.0],["2010-02-08",11.4506,11.6076,11.2772,11.2989,54750.0],["2010-02-09",11.4181,11.4993,11.2231,11.3585,82350.0],["2010-02-10",11.2393,11.5914,11.1039,11.586,53700.0],["2010-02-11",11.5047,12.0951,11.3314,12.0897,48900.0],["2010-02-12",11.9055,12.4039,11.9055,12.3497,72750.0],["2010-02-16",12.4743,12.4743,12.171,12.4309,50250.0],["2010-02-17",12.5176,12.8047,12.4039,12.7722,48150.0],["2010-02-18",12.7234,13.5847,12.6151,13.5468,51000.0],["2010-02-19",13.5468,13.758,13.3788,13.5413,105300.0],["2010-02-22",13.5901,13.7363,13.3843,13.5413,21300.0],["2010-02-23",13.5251,13.5522,13.0376,13.0809,73650.0],["2010-02-24",13.108,13.3084,13.0647,13.2976,30300.0],["2010-02-25",13.043,13.6334,12.8318,13.6334,56250.0],["2010-02-26",13.563,13.6118,13.0918,13.1026,72750.0],["2010-03-01",13.2326,13.6767,13.0755,13.6551,72000.0],["2010-03-02",13.6388,13.8555,13.433,13.7797,37200.0],["2010-03-03",13.8122,13.9313,13.758,13.8934,81300.0],["2010-03-04",13.7851,13.9855,13.7526,13.9367,48450.0],["2010-03-05",13.9963,14.3863,13.9476,14.1263,81150.0],["2010-03-08",14.1642,14.1913,13.953,14.018,52650.0],["2010-03-09",14.863,14.8955,14.6084,14.8359,158850.0],["2010-03-10",14.798,16.0546,14.798,15.995,138150.0],["2010-03-11",15.9192,15.9192,14.9551,15.0742,102300.0],["2010-03-12",15.1663,15.6809,14.8251,15.253,74550.0],["2010-03-15",15.253,15.253,14.8738,15.1446,39150.0],["2010-03-16",15.1717,15.1717,14.6842,15.0146,74100.0],["2010-03-17",14.4513,15.0634,14.4513,14.9496,34800.0],["2010-03-18",14.7871,15.0309,14.6247,14.9876,19800.0],["2010-03-19",15.0309,15.0309,14.5759,14.8305,98850.0],["2010-03-22",14.6409,14.9226,14.4946,14.8088,91350.0],["2010-03-23",14.8576,15.0905,14.7384,14.9334,102450.0],["2010-03-24",14.8792,14.9117,14.4026,14.4459,80100.0],["2010-03-25",14.5759,14.7384,14.1913,14.2346,110850.0],["2010-03-26",14.343,14.6247,14.2401,14.3647,58500.0],["2010-03-29",14.419,14.6799,14.3701,14.6418,54150.0],["2010-03-30",14.6636,14.7614,14.3212,14.5494,75000.0],["2010-03-31",14.4407,14.5875,14.0875,14.1201,202800.0],["2010-04-01",14.2233,14.7777,14.1255,14.2233,87900.0],["2010-04-05",14.2342,15.0223,14.1799,14.9245,170850.0],["2010-04-06",14.8321,15.0169,14.4571,14.9571,91950.0],["2010-04-07",14.8973,14.8973,14.4897,14.7179,73350.0],["2010-04-08",14.6201,14.9571,14.5223,14.8375,43200.0],["2010-04-09",14.7614,14.8375,14.5494,14.7125,47100.0],["2010-04-12",14.6364,15.0603,14.6364,14.7995,83400.0],["2010-04-13",14.669,15.2125,14.669,15.0005,57750.0],["2010-04-14",15.0712,15.7017,14.7614,15.4897,87450.0],["2010-04-15",15.381,15.6854,15.1962,15.6256,69300.0],["2010-04-16",15.6201,15.6636,15.4136,15.5114,84300.0],["2010-04-19",15.3919,15.4843,15.006,15.4027,46800.0],["2010-04-20",15.5223,15.9136,15.5223,15.8049,64650.0],["2010-04-21",15.8321,15.9625,15.7397,15.8267,44700.0],["2010-04-22",15.5767,16.006,15.5767,15.9408,47100.0],["2010-04-23",15.8756,15.9571,15.8158,15.9408,38850.0],["2010-04-26",15.8756,16.0875,15.7886,15.9028,53250.0],["2010-04-27",15.7832,15.8919,15.2016,15.2397,49350.0],["2010-04-28",15.2995,15.3538,15.1799,15.2614,20850.0],["2010-04-29",15.381,15.6854,15.0821,15.6582,46800.0],["2010-04-30",15.6147,15.7614,15.1853,15.2234,61350.0],["2010-05-03",15.2669,15.7614,15.0929,15.6962,49800.0],["2010-05-04",15.4136,15.6364,15.1745,15.4136,102750.0],["2010-05-05",15.1908,15.4788,14.5168,15.3756,67200.0],["2010-05-06",15.2179,15.4462,14.1309,14.8375,115350.0],["2010-05-07",14.794,14.794,14.1146,14.1744,163200.0],["2010-05-10",14.8701,15.006,14.5603,14.8918,182100.0],["2010-05-11",15.8321,17.3919,15.2179,17.1202,530400.0],["2010-05-12",17.1202,17.3919,16.8484,17.1745,202650.0],["2010-05-13",17.1202,17.2289,16.5767,16.7778,168600.0],["2010-05-14",16.5821,16.6039,16.0604,16.3104,84600.0],["2010-05-17",16.4734,16.7832,15.9517,16.3539,81300.0],["2010-05-18",16.4462,16.7397,16.0658,16.1365,71100.0],["2010-05-19",16.0332,16.2832,15.4897,15.7451,70200.0],["2010-05-20",15.3538,15.631,14.4842,14.5168,148500.0],["2010-05-21",14.2668,15.0766,14.1744,14.7505,121350.0],["2010-05-24",14.6908,14.8103,14.4407,14.4462,42900.0],["2010-05-25",14.2777,14.2777,13.7179,13.8157,218250.0],["2010-05-26",13.9027,14.5005,13.669,13.832,214650.0],["2010-05-27",14.2342,14.3266,13.6038,14.2505,147000.0],["2010-05-28",14.1853,14.3864,13.8646,14.1527,77850.0],["2010-06-01",14.0494,14.1907,13.6472,13.6907,109950.0],["2010-06-02",13.8429,14.1907,13.6364,14.169,106800.0],["2010-06-03",14.1201,14.6092,14.0168,14.4353,135300.0],["2010-06-04",13.957,14.2994,13.1418,13.1853,148050.0],["2010-06-07",13.3048,13.5711,13.0494,13.0711,92850.0],["2010-06-08",13.1798,13.2396,12.6907,12.9461,114750.0],["2010-06-09",13.1363,13.2831,12.62,12.7559,97350.0],["2010-06-10",13.044,13.4407,12.745,13.4244,201750.0],["2010-06-11",13.169,13.9081,13.169,13.8701,143700.0],["2010-06-14",14.0766,14.2125,13.7342,13.8103,113850.0],["2010-06-15",13.9027,14.3647,13.7451,14.3483,151350.0],["2010-06-16",14.2288,14.7832,14.1962,14.544,132300.0],["2010-06-17",14.6962,14.6962,14.2016,14.4897,84600.0],["2010-06-18",14.5984,14.669,14.4081,14.4897,102000.0],["2010-06-21",14.669,14.7179,14.0059,14.1309,57000.0],["2010-06-22",14.207,14.4842,13.6962,13.7505,51000.0],["2010-06-23",13.7125,13.8212,13.5766,13.7125,96600.0],["2010-06-24",13.5548,13.9244,13.4842,13.5711,90450.0],["2010-06-25",13.6853,13.9135,13.5548,13.6364,567900.0],["2010-06-28",13.6091,13.9145,13.4182,13.4782,113550.0],["2010-06-29",13.1291,13.4291,12.5782,12.7145,135000.0],["2010-06-30",12.7364,13.1836,12.5509,12.7964,143400.0],["2010-07-01",12.7746,12.9873,12.3218,12.72,127650.0],["2010-07-02",12.8727,12.8891,12.4309,12.4909,128400.0],["2010-07-06",12.7364,12.9218,12.2564,12.3491,147600.0],["2010-07-07",12.4473,12.7582,11.9509,12.7364,94800.0],["2010-07-08",12.8509,12.9436,12.4909,12.9164,78600.0],["2010-07-09",12.8564,13.1455,12.7145,13.0691,89850.0],["2010-07-12",13.0145,13.1182,12.6218,12.6436,66000.0],["2010-07-13",12.8291,13.4182,12.7418,13.3691,140100.0],["2010-07-14",13.26,13.3418,13.0364,13.1891,68100.0],["2010-07-15",13.2055,13.2055,12.84,12.9764,63600.0],["2010-07-16",12.8182,12.8182,12.2891,12.3764,116700.0],["2010-07-19",12.4636,12.6436,12.1636,12.6382,47850.0],["2010-07-20",12.42,12.9273,12.2836,12.9055,60900.0],["2010-07-21",13.0309,13.3036,12.8782,13.0582,101250.0],["2010-07-22",13.3364,13.7727,13.2055,13.68,98100.0],["2010-07-23",13.5818,14.2527,13.5055,14.2145,118200.0],["2010-07-26",14.2745,14.8309,14.2745,14.6891,140850.0],["2010-07-27",14.7818,14.9018,14.2036,14.2527,85500.0],["2010-07-28",14.1709,14.3345,13.9473,14.0236,34350.0],["2010-07-29",14.1055,14.3345,13.8218,14.1164,92400.0],["2010-07-30",13.8055,14.3727,13.8055,14.0673,34350.0],["2010-08-02",14.6945,15.0,14.4927,14.7273,91200.0],["2010-08-03",14.6182,15.1364,14.4709,14.7982,72450.0],["2010-08-04",14.8582,15.2618,14.8582,15.1855,52800.0],["2010-08-05",15.06,15.4473,14.9509,14.9891,67650.0],["2010-08-06",14.7327,15.2346,14.4491,14.7,60750.0],["2010-08-09",14.7873,15.0382,14.4546,15.0109,50850.0],["2010-08-10",14.7164,14.9564,14.4382,14.58,67200.0],["2010-08-11",14.2473,14.4491,13.4782,13.5709,113700.0],["2010-08-12",13.2545,13.86,13.2273,13.4291,73950.0],["2010-08-13",13.3309,13.68,13.1727,13.3636,74550.0],["2010-08-16",13.2382,14.1055,13.2382,13.8818,44400.0],["2010-08-17",14.0291,14.1436,13.8055,14.0727,98100.0],["2010-08-18",14.0836,14.3618,13.7836,14.22,60900.0],["2010-08-19",14.1109,14.1109,13.2109,13.2109,96000.0],["2010-08-20",13.1509,13.2927,12.9,13.1618,64500.0],["2010-08-23",13.5109,13.5436,12.5455,12.5782,43650.0],["2010-08-24",12.3927,12.84,12.3109,12.3982,93750.0],["2010-08-25",12.3218,12.9873,12.3218,12.9491,55200.0],["2010-08-26",12.9764,12.9982,12.5291,12.54,32700.0],["2010-08-27",12.7636,13.4891,12.3818,13.4182,52050.0],["2010-08-30",13.3036,13.3964,12.4636,12.48,70800.0],["2010-08-31",12.4855,12.6055,11.9945,12.1636,119700.0],["2010-09-01",12.4036,13.1836,12.4036,13.14,62100.0],["2010-09-02",13.0636,13.5109,12.7473,13.3964,66450.0],["2010-09-03",13.5764,14.2091,13.5764,14.1164,79050.0],["2010-09-07",14.1382,14.1709,13.86,14.0509,82650.0],["2010-09-08",14.1436,14.3618,14.0182,14.16,40500.0],["2010-09-09",14.3945,14.4764,13.9745,14.2473,40350.0],["2010-09-10",14.3564,14.5418,14.2364,14.3509,41100.0],["2010-09-13",14.5036,14.76,14.46,14.6782,62250.0],["2010-09-14",14.58,14.8036,14.3836,14.7436,50700.0],["2010-09-15",14.6182,14.9618,14.4327,14.8909,36900.0],["2010-09-16",14.8964,14.8964,14.4764,14.8091,49350.0],["2010-09-17",15.0327,15.06,14.6182,14.8091,71700.0],["2010-09-20",14.8091,15.3109,14.7327,15.2891,51600.0],["2010-09-21",15.3164,15.4145,15.0164,15.0491,31950.0],["2010-09-22",14.9291,15.1473,14.6727,14.8473,34200.0],["2010-09-23",14.6727,15.0655,14.2473,14.3127,37050.0],["2010-09-24",14.5964,15.2782,14.5964,15.2727,50250.0],["2010-09-27",15.2727,15.2727,14.76,15.1964,31800.0],["2010-09-28",15.2456,15.7491,14.9118,15.6943,39450.0],["2010-09-29",15.6232,15.9351,15.3058,15.7217,34950.0],["2010-09-30",15.8694,15.8694,15.3222,15.4262,89700.0],["2010-10-01",15.4919,15.853,15.4645,15.8421,53700.0],["2010-10-04",15.7326,15.7436,15.0267,15.0814,41550.0],["2010-10-05",15.3496,15.6451,15.0705,15.5575,62550.0],["2010-10-06",15.4536,15.656,15.2675,15.3769,50700.0],["2010-10-07",15.563,15.563,15.2018,15.3386,22650.0],["2010-10-08",15.3441,15.9296,15.1854,15.8147,44100.0],["2010-10-11",15.7436,15.8147,15.5411,15.6232,18450.0],["2010-10-12",15.5138,15.6068,15.1198,15.5302,11850.0],["2010-10-13",15.5958,16.0281,15.3386,15.864,41400.0],["2010-10-14",15.7983,15.9844,15.7162,15.9132,44850.0],["2010-10-15",16.1759,16.2744,15.6834,15.6889,100800.0],["2010-10-18",15.6889,16.247,15.6013,16.1649,30600.0],["2010-10-19",15.8257,16.4003,15.7874,16.2744,88500.0],["2010-10-20",16.4112,16.8216,16.2799,16.6848,60000.0],["2010-10-21",16.849,17.1281,16.2853,16.8326,168750.0],["2010-10-22",16.8818,16.9475,16.7012,16.942,56400.0],["2010-10-25",17.035,17.2813,17.0022,17.1773,32550.0],["2010-10-26",17.1007,17.1937,16.8873,17.0241,49350.0],["2010-10-27",16.849,17.1664,16.6082,17.15,56100.0],["2010-10-28",17.2539,17.3962,16.9529,17.1554,35700.0],["2010-10-29",17.1281,17.1554,16.7997,17.0022,49950.0],["2010-11-01",17.1335,17.4892,17.0788,17.232,56850.0],["2010-11-02",17.4236,17.6862,17.1335,17.5604,55200.0],["2010-11-03",17.6151,17.73,17.3743,17.7136,24900.0],["2010-11-04",18.0419,18.6001,17.9325,18.6001,68850.0],["2010-11-05",18.6056,18.6056,18.414,18.5837,48150.0],["2010-11-08",18.5508,18.7807,18.3703,18.6767,53250.0],["2010-11-09",18.808,18.9886,17.0186,17.4892,184050.0],["2010-11-10",17.6449,17.8005,17.5059,17.656,89550.0],["2010-11-11",17.3614,17.7227,17.2557,17.4448,63750.0],["2010-11-12",17.2057,17.6115,17.2057,17.3725,53850.0],["2010-11-15",17.5726,18.0563,17.5337,17.8673,46950.0],["2010-11-16",17.7394,17.7394,16.9889,17.278,56550.0],["2010-11-17",17.3836,17.5504,17.1112,17.2335,62550.0],["2010-11-18",17.845,18.0674,17.5115,17.8728,63000.0],["2010-11-19",17.8895,18.0451,17.7005,17.984,45150.0],["2010-11-22",17.8228,17.8617,17.4559,17.8228,35700.0],["2010-11-23",17.4781,17.7894,17.2891,17.7172,36300.0],["2010-11-24",17.7894,18.3287,17.6449,17.8117,89700.0],["2010-11-26",17.6393,17.895,17.5948,17.5948,8100.0],["2010-11-29",17.4225,17.7338,17.0667,17.6504,28050.0],["2010-11-30",17.4781,17.4892,17.0,17.3224,131250.0],["2010-12-01",17.7505,17.9618,17.2835,17.795,66000.0],["2010-12-02",17.795,17.8839,17.656,17.845,43200.0],["2010-12-03",17.7394,17.8728,17.7283,17.8005,43950.0],["2010-12-06",17.7283,18.1675,17.5726,17.984,52650.0],["2010-12-07",18.3064,18.5622,17.9618,18.2397,48450.0],["2010-12-08",18.3064,18.4732,18.0674,18.1674,32700.0],["2010-12-09",18.4287,18.8179,18.1119,18.779,51900.0],["2010-12-10",18.7734,19.1737,18.6789,19.1236,42000.0],["2010-12-13",19.1737,19.1737,18.8012,18.8346,57450.0],["2010-12-14",18.879,19.7852,18.879,19.5461,78000.0],["2010-12-15",19.5962,20.1132,19.4627,19.5239,52500.0],["2010-12-16",19.5406,20.1465,19.4905,20.0131,50250.0],["2010-12-17",20.0854,20.3967,19.6796,20.1966,130650.0],["2010-12-20",20.3189,20.6802,20.2633,20.4634,98550.0],["2010-12-21",20.5412,21.0971,20.4745,20.9804,52200.0],["2010-12-22",20.9804,20.9971,20.3967,20.758,37950.0],["2010-12-23",20.8247,21.0304,20.5746,20.8637,32550.0],["2010-12-27",20.8414,21.4029,20.6802,21.2806,50400.0],["2010-12-28",21.2639,21.4196,21.1249,21.3473,28500.0],["2010-12-29",21.3808,21.4142,21.1746,21.2303,37200.0],["2010-12-30",21.2916,21.3417,21.1913,21.2749,34950.0],["2010-12-31",21.286,21.286,20.8235,21.0631,37650.0],["2011-01-03",21.286,21.8432,21.286,21.5368,41100.0],["2011-01-04",21.6371,21.6872,20.517,21.3083,89700.0],["2011-01-05",21.2526,21.52,20.9294,21.4253,36150.0],["2011-01-06",21.3696,21.3696,21.0743,21.3083,29550.0],["2011-01-07",21.442,22.0048,21.3473,21.5758,71700.0],["2011-01-10",21.3585,21.4699,20.8235,21.0854,60450.0],["2011-01-11",21.247,21.247,20.5338,21.052,62100.0],["2011-01-12",21.2972,21.2972,20.6341,20.8347,46050.0],["2011-01-13",20.7399,20.7678,20.0546,20.3666,136050.0],["2011-01-14",20.3889,20.5561,19.8149,20.5226,134550.0],["2011-01-18",20.4279,20.6118,20.205,20.5895,20100.0],["2011-01-19",20.5059,20.5059,19.3301,19.5698,73500.0],["2011-01-20",19.4193,19.971,19.3859,19.6422,123600.0],["2011-01-21",18.6949,19.932,18.6949,19.6533,86700.0],["2011-01-24",19.7202,20.205,19.7146,20.1604,34650.0],["2011-01-25",20.0601,20.4725,20.0155,20.4446,38250.0],["2011-01-26",20.5839,21.442,20.5839,20.9795,69000.0],["2011-01-27",20.896,21.052,20.478,20.8347,29250.0],["2011-01-28",20.8625,20.8737,19.8372,19.9598,70800.0],["2011-01-31",20.1047,21.1467,19.5029,20.7734,90600.0],["2011-02-01",20.9015,21.7708,20.2607,21.6761,69150.0],["2011-02-02",21.5256,21.7764,21.0464,21.1857,23550.0],["2011-02-03",21.0854,21.8042,20.896,21.7708,44700.0],["2011-02-04",21.7708,21.8098,21.286,21.4365,36300.0],["2011-02-07",21.4532,22.0661,21.3696,21.8265,54000.0],["2011-02-08",21.7039,21.7764,21.364,21.6426,30150.0],["2011-02-09",21.3696,21.6036,21.0798,21.3863,38250.0],["2011-02-10",21.247,21.7262,21.1913,21.3027,24450.0],["2011-02-11",21.1356,21.6761,20.9684,21.5758,67050.0],["2011-02-14",21.5089,22.0048,21.3696,21.7151,39450.0],["2011-02-15",21.6984,21.7708,21.2526,21.3585,42300.0],["2011-02-16",21.4309,21.481,20.7455,21.1244,70200.0],["2011-02-17",21.13,21.13,20.6563,21.013,41250.0],["2011-02-18",21.1801,21.3863,20.8124,21.2916,93600.0],["2011-02-22",20.8792,21.2916,20.2774,20.3666,131400.0],["2011-02-23",20.4,20.4,18.8732,19.1128,84000.0],["2011-02-24",19.2354,19.7369,19.1909,19.5865,70350.0],["2011-02-25",19.6032,19.8707,19.3803,19.8205,37050.0],["2011-02-28",20.049,20.3276,19.8038,20.1158,33300.0],["2011-03-01",20.1827,20.1883,19.5976,19.6645,111000.0],["2011-03-02",19.6088,20.2384,19.5921,20.1994,105300.0],["2011-03-03",21.1746,21.6036,21.1746,21.3975,102450.0],["2011-03-04",21.3362,21.3362,20.9294,21.1411,93300.0],["2011-03-07",21.1634,21.4532,20.3945,21.013,105300.0],["2011-03-08",24.139,24.4343,23.0301,23.2196,292650.0],["2011-03-09",23.2252,24.1167,22.7794,24.0666,148350.0],["2011-03-10",23.6431,24.2115,22.8017,22.9298,126150.0],["2011-03-11",22.8069,23.2595,22.2594,22.9913,74550.0],["2011-03-14",22.684,23.2092,22.3711,22.4326,110700.0],["2011-03-15",22.047,22.5275,21.7677,22.1644,79800.0],["2011-03-16",22.2091,22.4326,21.628,21.628,82500.0],["2011-03-17",22.2314,22.6393,21.9297,22.1476,113250.0],["2011-03-18",22.4829,22.6337,22.1476,22.2705,98850.0],["2011-03-21",22.6616,23.0974,22.4829,22.7734,129600.0],["2011-03-22",22.8907,23.4159,22.6393,22.6784,137250.0],["2011-03-23",22.5499,23.036,22.2817,22.8963,55950.0],["2011-03-24",23.0304,23.0583,22.4884,22.9242,66000.0],["2011-03-25",22.941,23.4383,22.8069,22.9578,50700.0],["2011-03-28",23.0136,23.0528,22.7399,22.8237,48450.0],["2011-03-29",22.7117,23.3668,22.6389,23.3276,65850.0],["2011-03-30",23.518,23.938,23.2772,23.938,39600.0],["2011-03-31",23.8204,24.218,23.658,24.134,54450.0],["2011-04-01",24.3467,25.4555,23.8708,25.2819,128100.0],["2011-04-04",25.4667,25.5339,24.9627,25.2427,58050.0],["2011-04-05",25.2035,25.5842,25.0355,25.1363,64950.0],["2011-04-06",25.3994,25.5114,25.0131,25.2651,38550.0],["2011-04-07",25.2819,25.2819,24.7387,24.8115,40800.0],["2011-04-08",25.0747,25.0803,24.6771,24.7555,60600.0],["2011-04-11",24.7499,24.8563,24.2739,24.3915,53850.0],["2011-04-12",24.2124,24.3971,23.77,24.2236,106350.0],["2011-04-13",24.3915,24.7835,24.1564,24.6771,124350.0],["2011-04-14",24.6939,24.7051,24.2908,24.6939,56550.0],["2011-04-15",24.5987,25.0411,24.4195,24.7331,115950.0],["2011-04-18",24.2124,24.2124,23.3836,23.4732,141600.0],["2011-04-19",23.6132,23.6132,22.9861,23.2268,134700.0],["2011-04-20",23.826,24.2684,23.6412,24.2348,119400.0],["2011-04-21",24.6883,24.6883,23.8652,24.4643,84450.0],["2011-04-25",24.3635,24.3635,23.6636,24.3355,37950.0],["2011-04-26",24.4307,25.0635,24.3243,24.8563,91800.0],["2011-04-27",24.9067,25.1923,24.6211,25.1475,76500.0],["2011-04-28",25.1979,25.9426,25.1587,25.7746,117000.0],["2011-04-29",25.909,26.1274,25.4778,26.0322,70500.0],["2011-05-02",26.1274,26.2338,25.9034,26.1498,93000.0],["2011-05-03",26.1498,26.273,26.0266,26.0882,88500.0],["2011-05-04",26.217,26.217,25.1811,25.2035,157050.0],["2011-05-05",24.8451,25.4946,24.6379,24.7443,90300.0],["2011-05-06",25.1811,25.4723,24.33,24.7891,52500.0],["2011-05-09",24.7891,26.5418,24.7891,26.3962,108000.0],["2011-05-10",27.9752,30.4278,27.7121,29.4647,472350.0],["2011-05-11",29.1007,29.2519,25.6738,26.7713,487650.0],["2011-05-12",26.5082,27.2809,26.0938,26.8273,118650.0],["2011-05-13",26.8777,26.8777,25.6346,26.6369,127500.0],["2011-05-16",26.5138,26.8273,26.2338,26.5698,95400.0],["2011-05-17",26.3178,26.8721,26.0658,26.2562,200700.0],["2011-05-18",26.4074,26.9505,26.1106,26.8721,144450.0],["2011-05-19",26.9561,27.8128,26.8945,27.3817,103800.0],["2011-05-20",27.1633,27.4377,26.301,26.3122,70800.0],["2011-05-23",25.5394,26.1554,24.7443,25.1755,145050.0],["2011-05-24",25.4946,25.8306,24.8283,24.8507,83700.0],["2011-05-25",24.8003,25.9594,24.7443,25.713,60150.0],["2011-05-26",25.517,26.3738,25.2987,26.2338,91650.0],["2011-05-27",26.4466,27.1689,26.329,26.5978,84900.0],["2011-05-31",26.8777,27.2697,26.5978,27.1185,116100.0],["2011-06-01",27.0345,27.1521,25.7298,26.1162,223500.0],["2011-06-02",26.1386,26.1722,25.1979,25.685,71700.0],["2011-06-03",25.1755,25.3827,24.5595,24.6995,78000.0],["2011-06-06",24.6491,24.8395,24.1452,24.3635,54300.0],["2011-06-07",24.6379,24.6939,24.3299,24.3579,47400.0],["2011-06-08",24.1676,24.3243,23.9716,23.9828,80400.0],["2011-06-09",24.1788,24.4195,23.9604,24.134,77850.0],["2011-06-10",23.9548,24.2124,23.098,23.3948,61800.0],["2011-06-13",23.518,24.0612,23.378,23.6748,72300.0],["2011-06-14",24.1228,24.7947,23.9996,24.3803,66150.0],["2011-06-15",23.9548,24.3075,23.5964,23.6076,63000.0],["2011-06-16",23.714,24.3467,23.518,24.1116,48750.0],["2011-06-17",24.3915,24.5539,23.3556,23.49,133650.0],["2011-06-20",23.3332,24.3635,23.3332,24.1396,77100.0],["2011-06-21",24.3691,25.0243,23.9716,24.9683,69600.0],["2011-06-22",24.7723,25.3491,24.7723,24.8731,51450.0],["2011-06-23",24.3579,25.0915,24.1284,25.0467,56700.0],["2011-06-24",25.1811,25.2651,24.4699,24.8059,177600.0],["2011-06-27",24.9011,25.9314,24.8955,25.7914,87300.0],["2011-06-28",25.8729,26.5355,25.6258,26.5355,84300.0],["2011-06-29",26.6759,26.6759,25.9515,26.5636,45300.0],["2011-06-30",26.6479,26.9567,26.5075,26.8444,67500.0],["2011-07-01",26.8781,27.4173,26.5075,26.5917,96300.0],["2011-07-05",26.5187,27.1252,26.5187,26.8557,38250.0],["2011-07-06",26.7152,27.3274,26.6366,27.2151,27900.0],["2011-07-07",27.3779,28.1979,27.3779,27.9508,78750.0],["2011-07-08",27.3274,28.1754,27.3274,27.9564,40650.0],["2011-07-11",27.3667,27.6307,26.6816,26.9511,40650.0],["2011-07-12",26.895,27.2769,26.676,26.9174,41550.0],["2011-07-13",27.1364,27.9171,26.9455,27.2263,38550.0],["2011-07-14",27.2825,27.5801,26.4569,26.558,45900.0],["2011-07-15",26.6759,27.8778,26.558,27.4172,90000.0],["2011-07-18",27.3864,27.4538,26.0301,26.5692,50400.0],["2011-07-19",26.8894,28.2877,26.8894,28.2793,73200.0],["2011-07-20",28.3635,28.3635,27.6644,27.7233,42900.0],["2011-07-21",27.9845,28.1782,27.2516,27.6475,47100.0],["2011-07-22",27.479,28.1277,27.2684,27.3274,50500.0],["2011-07-25",26.6872,27.5212,26.4345,27.041,56200.0],["2011-07-26",27.041,27.041,25.7521,25.9796,55100.0],["2011-07-27",25.7521,26.1986,24.5306,24.6907,85500.0],["2011-07-28",24.657,25.3056,24.6065,24.7834,60200.0],["2011-07-29",24.1516,24.935,23.8651,24.0168,95100.0],["2011-08-01",24.6149,25.213,23.7472,24.1852,101700.0],["2011-08-02",24.1263,24.5896,23.0733,23.0817,64900.0],["2011-08-03",23.0564,23.5282,22.2562,23.3597,70500.0],["2011-08-04",22.8711,23.3428,21.9192,21.9276,139700.0],["2011-08-05",22.2225,22.7111,20.445,21.2706,130600.0],["2011-08-08",19.4678,20.8578,17.1091,18.617,130500.0],["2011-08-09",19.392,21.0347,18.2548,20.8241,205700.0],["2011-08-10",20.2091,21.5738,19.7627,19.9733,146000.0],["2011-08-11",20.1754,21.9529,20.0828,21.498,155400.0],["2011-08-12",21.8181,22.1298,20.9336,21.3295,94100.0],["2011-08-15",21.7676,21.9192,21.1695,21.5822,49700.0],["2011-08-16",21.2032,21.3969,20.6809,20.8072,76000.0],["2011-08-17",20.9926,21.1526,20.2344,20.6893,63300.0],["2011-08-18",19.7963,19.9648,18.6591,18.8444,122200.0],["2011-08-19",18.339,19.5689,18.12,18.6254,89800.0],["2011-08-22",19.4425,19.5773,18.7939,19.1814,70400.0],["2011-08-23",19.2404,20.9252,19.0213,20.8493,91700.0],["2011-08-24",20.8746,21.9529,20.0322,21.8518,127000.0],["2011-08-25",22.2814,22.2814,21.0684,21.2706,121900.0],["2011-08-26",20.8915,23.1828,20.5629,22.6268,124000.0],["2011-08-29",23.1323,24.1431,23.1323,24.1094,97300.0],["2011-08-30",23.9073,25.3815,23.7472,25.0529,167900.0],["2011-08-31",25.3225,25.7858,24.2611,24.8002,136500.0],["2011-09-01",24.8676,25.2551,23.3765,23.6967,93000.0],["2011-09-02",22.77,23.5871,21.7507,21.9697,175500.0],["2011-09-06",20.8915,21.8602,20.7988,21.6833,94400.0],["2011-09-07",22.2899,22.5678,21.8265,22.5089,86700.0],["2011-09-08",22.273,22.8711,21.7423,21.8181,65800.0],["2011-09-09",21.4559,21.5991,20.3523,20.6556,69600.0],["2011-09-12",20.0912,20.7904,19.5268,20.3102,91900.0],["2011-09-13",20.4703,20.9673,20.1754,20.8999,71100.0],["2011-09-14",21.2705,22.0624,20.4282,21.6244,70800.0],["2011-09-15",21.8518,22.0708,21.1189,21.3379,59800.0],["2011-09-16",21.5401,21.5485,20.8578,21.1273,93500.0],["2011-09-19",20.4787,21.1947,20.1249,20.8409,70200.0],["2011-09-20",20.8746,21.2453,20.3439,20.3439,95400.0],["2011-09-21",20.3523,20.4197,18.8781,18.9287,115300.0],["2011-09-22",18.0357,19.1477,17.8588,18.4906,176800.0],["2011-09-23",18.5412,19.889,18.5412,19.0382,124700.0],["2011-09-26",19.2572,19.7374,18.4906,19.67,61900.0],["2011-09-27",20.3271,21.3801,20.007,20.504,105300.0],["2011-09-28",20.4279,20.6139,18.8806,18.9144,75600.0],["2011-09-29",19.6331,19.6669,18.7537,19.557,103700.0],["2011-09-30",19.1427,19.3202,16.8175,17.2318,249100.0],["2011-10-03",16.9697,17.942,16.4201,16.4285,94000.0],["2011-10-04",16.1918,18.145,15.8451,18.1365,119200.0],["2011-10-05",18.1365,18.703,17.9336,18.331,89000.0],["2011-10-06",18.1788,19.1089,18.1788,19.0666,92800.0],["2011-10-07",19.2103,19.464,18.6438,18.7199,155100.0],["2011-10-10",19.3372,20.2503,19.0666,20.208,115400.0],["2011-10-11",20.0136,20.5885,19.8867,20.3941,68400.0],["2011-10-12",20.6054,21.2227,20.301,20.9098,70100.0],["2011-10-13",20.6731,21.0028,20.3349,20.9775,45200.0],["2011-10-14",21.1381,21.8822,20.9436,21.7554,61200.0],["2011-10-17",21.4932,21.5609,20.8929,21.0874,140900.0],["2011-10-18",21.2396,22.8292,20.9014,22.6347,142900.0],["2011-10-19",22.5163,22.9053,21.7215,21.9075,83000.0],["2011-10-20",21.8991,22.2627,20.8845,21.5017,106800.0],["2011-10-21",21.9667,22.9729,21.8653,22.8968,117700.0],["2011-10-24",23.0997,24.1735,23.0997,23.903,113600.0],["2011-10-25",23.5225,23.81,22.7615,22.8799,73100.0],["2011-10-26",23.3196,24.275,22.6262,24.0636,86700.0],["2011-10-27",24.9345,26.2113,24.6301,25.8731,170600.0],["2011-10-28",25.6109,26.2028,25.2981,25.3065,93000.0],["2011-10-31",24.7908,25.3235,24.275,24.3173,61900.0],["2011-11-01",23.049,23.9114,22.567,22.7108,112100.0],["2011-11-02",23.2942,23.9622,22.9391,23.7762,99800.0],["2011-11-03",24.4018,25.3657,23.9368,25.222,108100.0],["2011-11-04",24.7062,25.1205,24.1313,24.5625,70100.0],["2011-11-07",24.3426,24.7908,23.3111,24.1228,66200.0],["2011-11-08",22.1527,22.4825,19.557,22.009,435700.0],["2011-11-09",21.1719,21.7553,20.6562,21.2227,133900.0],["2011-11-10",21.6623,21.823,21.0536,21.3326,92300.0],["2011-11-11",21.6708,22.3049,21.4932,21.7723,82000.0],["2011-11-14",21.6454,21.7807,21.3241,21.5609,67800.0],["2011-11-15",21.4002,21.916,21.2227,21.3664,111400.0],["2011-11-16",21.0113,21.6792,20.8845,20.9352,72700.0],["2011-11-17",20.9436,21.1466,20.0728,20.2588,68000.0],["2011-11-18",20.301,20.5547,20.0728,20.411,80100.0],["2011-11-21",19.836,20.3856,19.4471,19.5062,51200.0],["2011-11-22",19.5316,19.7684,19.0243,19.3456,55600.0],["2011-11-23",19.1173,19.2526,18.5593,18.61,85200.0],["2011-11-25",18.4832,18.9567,18.0266,18.035,29600.0],["2011-11-28",19.0074,19.8529,18.8129,19.3118,112800.0],["2011-11-29",19.3794,19.4471,18.7284,18.9482,69100.0],["2011-11-30",20.0305,21.3241,19.3794,21.2734,186200.0],["2011-12-01",21.3157,21.4763,19.9628,20.0305,115400.0],["2011-12-02",20.4955,20.783,20.022,20.1066,60200.0],["2011-12-05",20.6392,20.6392,20.1066,20.5462,82300.0],["2011-12-06",20.597,21.0197,20.2926,20.8168,60500.0],["2011-12-07",20.6139,21.0789,19.8191,20.8084,66900.0],["2011-12-08",20.5547,20.6646,19.3541,19.5232,52200.0],["2011-12-09",19.5063,20.1827,19.3879,20.0389,61600.0],["2011-12-12",19.6415,19.6838,18.982,19.464,56400.0],["2011-12-13",19.7007,20.2503,18.8214,18.9989,57400.0],["2011-12-14",18.7537,18.7537,17.9843,18.0012,110900.0],["2011-12-15",18.3732,18.7537,17.9674,18.7368,83900.0],["2011-12-16",18.9144,19.743,18.8383,19.3118,117000.0],["2011-12-19",19.5401,19.9797,19.3118,19.4978,106000.0],["2011-12-20",20.1235,20.4955,19.4724,20.4279,95300.0],["2011-12-21",20.301,20.4194,19.5147,20.2926,51800.0],["2011-12-22",20.4194,21.0282,20.2926,20.3687,64500.0],["2011-12-23",20.3602,20.4871,20.0643,20.0981,31600.0],["2011-12-27",19.9967,20.3941,19.8698,20.301,44900.0],["2011-12-28",20.2671,20.4708,19.325,19.3929,41000.0],["2011-12-29",19.4184,19.9361,19.4099,19.8173,50000.0],["2011-12-30",19.7579,20.1992,19.7579,19.8852,78100.0],["2012-01-03",20.5641,21.0055,20.5047,20.6745,72100.0],["2012-01-04",20.4708,20.7848,20.4453,20.6236,64200.0],["2012-01-05",20.4538,20.9121,20.0464,20.6915,49500.0],["2012-01-06",20.6151,20.6151,20.2162,20.2926,69900.0],["2012-01-09",20.352,20.5302,19.9531,20.1228,145300.0],["2012-01-10",20.4368,20.9121,20.2841,20.7424,99000.0],["2012-01-11",20.6745,21.0988,20.5896,21.0479,65200.0],["2012-01-12",21.0394,21.9221,21.0224,21.8542,70200.0],["2012-01-13",21.4977,22.0663,21.4977,21.9815,77600.0],["2012-01-17",22.1258,22.618,21.99,22.2955,99600.0],["2012-01-18",22.321,22.9575,22.0324,22.9235,61700.0],["2012-01-19",23.1442,23.611,22.2955,23.2545,63600.0],["2012-01-20",23.1782,23.3734,22.6604,23.1357,54700.0],["2012-01-23",23.0593,23.3394,22.7453,22.9999,42900.0],["2012-01-24",22.8217,23.5516,22.5756,23.0678,63600.0],["2012-01-25",23.0848,23.7128,23.0424,23.4328,77000.0],["2012-01-26",23.628,23.7638,23.1103,23.2121,61100.0],["2012-01-27",23.1697,23.6789,22.9235,23.4752,50900.0],["2012-01-30",23.1866,24.2305,23.1866,24.0184,135200.0],["2012-01-31",24.1881,24.2645,23.7553,23.8401,124700.0],["2012-02-01",24.1032,25.1811,23.9759,24.9435,139000.0],["2012-02-02",25.1132,25.58,24.7483,25.3424,95900.0],["2012-02-03",25.9619,26.1741,25.5206,25.8261,142200.0],["2012-02-06",25.7413,26.1486,25.4612,25.8855,63900.0],["2012-02-07",25.9534,25.9789,25.4781,25.911,67400.0],["2012-02-08",25.9195,26.3948,25.4697,25.9874,87100.0],["2012-02-09",25.9874,25.9874,25.5715,25.7582,42100.0],["2012-02-10",25.4527,25.546,24.9944,25.0708,58800.0],["2012-02-13",25.3339,25.6903,24.9944,25.6649,47700.0],["2012-02-14",25.4018,25.4357,24.8077,24.9689,38900.0],["2012-02-15",25.0962,25.6309,24.1881,24.3324,57300.0],["2012-02-16",24.2221,27.9394,24.1796,27.3113,238200.0],["2012-02-17",27.4217,27.88,26.9379,27.3708,110000.0],["2012-02-21",27.532,27.9224,27.1671,27.4896,74100.0],["2012-02-22",27.2944,27.8121,27.0483,27.0652,47400.0],["2012-02-23",27.1925,27.8121,26.887,27.6084,56200.0],["2012-02-24",27.5914,27.7866,27.4047,27.7018,53300.0],["2012-02-27",27.3198,28.5589,27.0567,28.3128,80800.0],["2012-02-28",28.3213,28.4147,27.6084,27.7357,99900.0],["2012-02-29",27.9479,28.4486,27.3708,27.8885,103100.0],["2012-03-01",28.1685,28.1685,26.7257,26.7427,184300.0],["2012-03-02",26.6833,26.7427,25.1472,25.3593,131200.0],["2012-03-05",25.2066,26.0383,24.8501,25.4442,138900.0],["2012-03-06",25.0029,25.1811,24.4173,24.6379,125100.0],["2012-03-07",24.8162,25.0368,24.6549,24.8416,42600.0],["2012-03-08",25.0368,25.2829,24.7398,25.0283,91300.0],["2012-03-09",25.0368,25.8516,24.9859,25.1472,108600.0],["2012-03-12",25.1896,25.5036,24.8925,25.3339,68600.0],["2012-03-13",25.1556,25.266,23.6195,24.3494,142200.0],["2012-03-14",24.256,24.6973,23.8656,24.0608,56700.0],["2012-03-15",24.1287,24.7907,23.9759,24.6549,65500.0],["2012-03-16",24.7313,24.7313,24.239,24.4597,98700.0],["2012-03-19",24.4427,25.0283,24.1711,24.5021,74900.0],["2012-03-20",24.3658,24.3658,23.5732,23.9141,56700.0],["2012-03-21",24.0249,24.1953,23.6499,23.7351,49000.0],["2012-03-22",23.522,23.7266,22.8147,22.8914,70500.0],["2012-03-23",22.8573,23.2152,22.5761,23.1471,104800.0],["2012-03-26",23.4709,24.2635,23.4709,23.7522,63400.0],["2012-03-27",23.7863,24.076,23.326,23.3431,51000.0],["2012-03-28",23.3773,24.3948,22.0177,22.5564,109200.0],["2012-03-29",22.2657,22.565,21.8809,22.4196,74600.0],["2012-03-30",22.7103,22.7445,22.0605,22.3683,109800.0],["2012-04-02",22.2657,23.0609,22.1032,22.8471,79300.0],["2012-04-03",22.8471,22.8642,21.8638,21.9066,78300.0],["2012-04-04",21.6244,21.898,21.1541,21.4791,96900.0],["2012-04-05",21.4021,21.6843,21.1798,21.4192,67800.0],["2012-04-09",21.1285,21.1798,20.7437,20.9917,73900.0],["2012-04-10",20.9831,20.9917,20.0084,20.2478,112100.0],["2012-04-11",20.5556,20.8378,20.3504,20.6667,77800.0],["2012-04-12",20.7266,21.1285,20.6582,20.8036,76200.0],["2012-04-13",20.7095,20.7095,20.2392,20.3247,57300.0],["2012-04-16",20.3846,20.6069,20.034,20.3076,72500.0],["2012-04-17",20.547,21.2482,20.547,20.6924,76400.0],["2012-04-18",20.5812,20.7779,20.0255,20.7266,153200.0],["2012-04-19",20.8121,21.0259,20.3076,20.9062,123800.0],["2012-04-20",21.4192,21.4192,21.0088,21.214,78000.0],["2012-04-23",20.7266,21.0943,20.3846,20.6582,59200.0],["2012-04-24",20.7095,21.0857,20.6069,20.9831,41800.0],["2012-04-25",21.4106,21.5475,21.0601,21.2567,57700.0],["2012-04-26",21.1199,21.214,20.8634,21.0857,49700.0],["2012-04-27",21.2396,21.6586,20.9575,21.5988,44400.0],["2012-04-30",21.4962,21.5218,21.1627,21.4021,72000.0],["2012-05-01",21.4876,22.3598,21.2909,22.1118,171000.0],["2012-05-02",21.7869,22.4196,21.4449,22.4025,117900.0],["2012-05-03",22.4111,22.4538,22.1032,22.2486,114500.0],["2012-05-04",22.1888,22.1888,21.1627,21.2311,148800.0],["2012-05-07",21.1028,21.5047,21.0515,21.2738,79000.0],["2012-05-08",22.0605,23.2661,21.308,23.0267,166600.0],["2012-05-09",22.7189,22.907,22.2999,22.3769,147000.0],["2012-05-10",22.5906,22.8301,22.2914,22.4709,61000.0],["2012-05-11",22.3085,22.6163,22.2059,22.3341,59000.0],["2012-05-14",22.0177,22.2315,21.6672,21.9066,51800.0],["2012-05-15",21.975,22.4624,21.7954,22.1032,57000.0],["2012-05-16",22.1546,22.2401,21.7185,21.7783,54300.0],["2012-05-17",21.8382,21.8382,20.6496,20.6667,70300.0],["2012-05-18",20.6753,20.7779,20.3162,20.4615,72300.0],["2012-05-21",20.5214,21.1456,20.4615,21.0686,35400.0],["2012-05-22",21.1028,21.1456,20.6753,20.8976,60000.0],["2012-05-23",20.5641,21.2909,20.3931,21.1028,63000.0],["2012-05-24",21.1199,21.1199,20.0939,20.5214,81800.0],["2012-05-25",20.5812,20.6668,20.2563,20.624,56600.0],["2012-05-29",20.7865,21.4449,20.7694,21.043,36900.0],["2012-05-30",20.7009,21.0088,20.5214,20.5556,38500.0],["2012-05-31",20.5214,20.5214,19.5552,19.9485,90300.0],["2012-06-01",19.4184,19.6578,19.1276,19.1533,65200.0],["2012-06-04",19.2559,19.3414,18.7258,19.2474,56900.0],["2012-06-05",19.0421,19.5637,18.8968,19.3756,69300.0],["2012-06-06",19.6236,20.3076,19.5637,20.2563,42400.0],["2012-06-07",20.6668,20.6668,20.0597,20.111,43600.0],["2012-06-08",20.0169,20.3076,19.9057,20.1366,30300.0],["2012-06-11",20.5385,20.5385,18.8882,18.9139,75200.0],["2012-06-12",19.1277,19.35,18.7771,19.3243,63600.0],["2012-06-13",19.2217,19.2217,17.8451,18.0161,150000.0],["2012-06-14",18.0588,18.5462,17.7938,18.5035,77900.0],["2012-06-15",18.4693,19.4611,18.418,19.3842,121800.0],["2012-06-18",19.2132,19.3329,18.6916,18.8113,70600.0],["2012-06-19",18.931,20.2991,18.931,20.1281,77000.0],["2012-06-20",20.1794,20.1794,19.7433,19.8459,35400.0],["2012-06-21",19.8887,19.9656,18.8455,18.9395,40100.0],["2012-06-22",19.1789,19.5723,19.025,19.4782,122700.0],["2012-06-25",19.0678,19.35,18.8968,19.0165,27700.0],["2012-06-26",19.0592,19.1276,18.7258,18.9908,34900.0],["2012-06-27",19.0509,19.2827,18.9565,19.1368,31500.0],["2012-06-28",18.9307,19.3171,18.802,19.2999,46000.0],["2012-06-29",19.8923,20.9397,19.8923,20.8539,108100.0],["2012-07-02",21.017,21.017,20.0125,20.6564,102900.0],["2012-07-03",20.5705,21.4548,20.5705,21.4548,31700.0],["2012-07-05",21.3003,21.6437,21.3003,21.6008,57000.0],["2012-07-06",21.2144,21.4291,21.0857,21.4205,41200.0],["2012-07-09",21.1543,21.3346,20.6907,20.8796,51300.0],["2012-07-10",21.1286,21.1286,19.6519,19.6519,65800.0],["2012-07-11",19.6777,19.8494,19.0166,19.111,88400.0],["2012-07-12",18.8535,19.3428,18.6474,19.0509,69800.0],["2012-07-13",19.1025,19.7979,19.1025,19.506,36500.0],["2012-07-16",19.4802,19.4802,18.8878,18.9908,27200.0],["2012-07-17",19.2055,19.6691,18.8878,19.2999,54600.0],["2012-07-18",19.2055,20.0297,19.1024,19.6519,26500.0],["2012-07-19",19.7292,20.0297,19.5661,19.7292,50200.0],["2012-07-20",19.463,19.9009,19.3943,19.5403,73000.0],["2012-07-23",18.9908,19.1454,18.6474,18.6732,47200.0],["2012-07-24",18.7075,18.8792,18.2267,18.3384,41400.0],["2012-07-25",18.5787,18.905,18.4929,18.759,36700.0],["2012-07-26",19.1969,19.4201,18.9136,19.3514,39000.0],["2012-07-27",19.4459,20.7422,19.4459,20.5705,49900.0],["2012-07-30",20.519,20.519,19.7721,19.7979,27300.0],["2012-07-31",19.7635,19.961,19.3514,19.3858,47700.0],["2012-08-01",19.6176,19.6176,18.9393,18.9651,51200.0],["2012-08-02",18.8191,19.2226,18.802,19.1282,29700.0],["2012-08-03",19.4802,20.9655,19.4802,20.562,76600.0],["2012-08-06",20.5276,21.223,20.2872,20.9998,37000.0],["2012-08-07",20.1584,20.7165,19.1711,20.5791,69800.0],["2012-08-08",20.4847,21.0685,20.4847,20.6478,70600.0],["2012-08-09",20.5448,20.6907,20.3903,20.4503,37700.0],["2012-08-10",20.4761,20.4761,20.167,20.2786,30800.0],["2012-08-13",20.1756,20.1928,19.712,20.0898,22800.0],["2012-08-14",20.1842,20.1842,19.7635,19.9867,32100.0],["2012-08-15",19.9782,20.064,19.8408,19.9696,16700.0],["2012-08-16",19.9009,20.8109,19.7464,20.7079,34200.0],["2012-08-17",20.6306,21.0342,20.4503,21.0342,30600.0],["2012-08-20",20.9483,20.9483,20.519,20.6564,36400.0],["2012-08-21",20.6993,21.4291,20.6135,20.7852,61300.0],["2012-08-22",20.665,20.7422,20.1327,20.3473,41500.0],["2012-08-23",20.2529,20.5362,20.1413,20.3559,32800.0],["2012-08-24",20.2357,20.9397,20.2357,20.6564,47300.0],["2012-08-27",20.8453,20.8453,20.2271,20.3817,22400.0],["2012-08-28",20.3473,20.3817,19.9352,20.0468,43100.0],["2012-08-29",20.0468,20.1155,19.8494,20.0726,27400.0],["2012-08-30",19.8923,19.9352,19.7463,19.7463,39100.0],["2012-08-31",20.0297,20.0554,19.5832,19.8751,34700.0],["2012-09-04",19.9095,20.4761,19.463,20.2958,29900.0],["2012-09-05",20.2185,20.4675,20.0726,20.1842,33100.0],["2012-09-06",20.4332,21.1286,20.4332,21.0771,43900.0],["2012-09-07",21.2402,21.4119,21.0342,21.3776,31700.0],["2012-09-10",21.2316,21.4119,21.0943,21.1629,55000.0],["2012-09-11",21.2316,21.8927,21.1715,21.8326,49900.0],["2012-09-12",21.8927,22.176,21.721,21.8498,46600.0],["2012-09-13",21.927,22.9573,21.6609,22.7169,46500.0],["2012-09-14",22.7255,23.7042,22.528,23.3951,95200.0],["2012-09-17",23.1633,23.3608,22.7512,23.3265,35300.0],["2012-09-18",23.1719,23.3608,22.528,23.1032,70100.0],["2012-09-19",23.1204,23.2406,22.8371,22.9144,56000.0],["2012-09-20",22.7083,23.0946,22.5452,23.0345,33600.0],["2012-09-21",23.5754,23.5754,23.0689,23.0775,142500.0],["2012-09-24",22.9401,23.4123,22.9401,23.335,40700.0],["2012-09-25",23.4982,23.6184,22.6396,22.6826,77300.0],["2012-09-26",22.7773,22.8635,22.4241,22.5619,57700.0],["2012-09-27",22.7342,22.9668,22.5619,22.8376,33800.0],["2012-09-28",22.5533,23.208,22.3983,22.8893,43700.0],["2012-10-01",23.1736,23.544,22.9151,23.5182,143000.0],["2012-10-02",23.6302,23.656,23.2167,23.6043,119400.0],["2012-10-03",23.6388,23.8628,23.2942,23.4837,56800.0],["2012-10-04",23.6216,23.8714,23.5268,23.8714,46000.0],["2012-10-05",24.0006,24.328,23.9145,24.1126,93500.0],["2012-10-08",23.992,23.992,23.4923,23.6474,29000.0],["2012-10-09",23.6129,23.8197,23.2425,23.3114,47700.0],["2012-10-10",23.2942,23.5182,23.1736,23.3028,30200.0],["2012-10-11",23.5785,23.6732,22.8721,22.9151,25000.0],["2012-10-12",22.9151,23.3114,22.3896,22.4241,23300.0],["2012-10-15",22.4844,23.0271,22.3121,22.9668,29400.0],["2012-10-16",23.2425,23.2942,22.8376,22.9238,29100.0],["2012-10-17",23.0616,23.0616,22.6136,23.0013,38600.0],["2012-10-18",22.9841,23.1391,22.7515,22.7945,26700.0],["2012-10-19",22.493,22.5878,21.7435,21.9848,49900.0],["2012-10-22",21.9158,22.1657,21.5368,21.89,47900.0],["2012-10-23",21.5023,22.0709,21.5023,22.0278,70700.0],["2012-10-24",22.1398,22.1398,21.8555,21.9158,87500.0],["2012-10-25",22.1829,22.4844,21.7608,22.4758,70600.0],["2012-10-26",22.4155,22.8031,21.9847,22.3207,43400.0],["2012-10-31",22.2776,23.0788,22.2776,22.9496,56200.0],["2012-11-01",22.9151,23.6474,22.7687,23.432,49600.0],["2012-11-02",23.5268,23.5268,22.5016,22.605,41000.0],["2012-11-05",22.4844,23.2253,22.1312,22.226,109000.0],["2012-11-06",21.4076,23.1564,20.9165,22.9754,158000.0],["2012-11-07",22.6998,22.7256,21.8211,21.8383,97600.0],["2012-11-08",21.7091,21.7091,21.0974,21.1491,65000.0],["2012-11-09",20.8045,21.4851,20.391,20.8993,56000.0],["2012-11-12",20.9682,21.7866,20.9252,21.5196,40100.0],["2012-11-13",21.3645,21.7435,21.3473,21.4334,37500.0],["2012-11-14",21.3128,21.4506,20.4255,20.503,84300.0],["2012-11-15",20.5633,20.8821,20.236,20.4427,72600.0],["2012-11-16",20.348,21.3559,20.1843,20.7442,102800.0],["2012-11-19",21.1319,21.4506,20.9682,21.3128,30700.0],["2012-11-20",21.2611,21.3731,20.9596,21.2353,30800.0],["2012-11-21",21.2611,21.5196,21.1405,21.5023,15300.0],["2012-11-23",21.5971,22.0364,21.5971,21.7866,64200.0],["2012-11-26",21.7263,21.7952,21.5799,21.778,40800.0],["2012-11-27",21.8038,22.2001,21.5368,21.7349,41700.0],["2012-11-28",21.5023,22.3121,21.5023,22.3121,55800.0],["2012-11-29",22.5619,22.9668,22.4758,22.9668,64900.0],["2012-11-30",23.0444,23.0444,22.2173,22.5189,90800.0],["2012-12-03",22.7515,22.9582,22.3552,22.605,64600.0],["2012-12-04",22.6739,23.2597,22.6739,23.2339,48000.0],["2012-12-05",23.2597,23.6388,22.6567,22.7256,100900.0],["2012-12-06",22.6998,23.1736,22.5103,23.0444,43500.0],["2012-12-07",23.277,23.277,22.9582,23.0013,38100.0],["2012-12-10",23.0185,23.3889,22.6222,23.2856,30100.0],["2012-12-11",23.5612,23.5612,22.9582,23.1822,42900.0],["2012-12-12",22.508,22.5858,21.6263,21.8251,52800.0],["2012-12-13",21.8252,22.24,21.6436,22.0672,22800.0],["2012-12-14",22.0326,22.2573,21.8252,22.0153,33200.0],["2012-12-17",22.1363,22.5944,22.0499,22.5512,56400.0],["2012-12-18",22.4821,22.992,22.4821,22.8624,46500.0],["2012-12-19",22.8365,22.8365,22.5599,22.75,37100.0],["2012-12-20",22.6895,23.0007,22.4907,22.6895,86600.0],["2012-12-21",22.2919,22.5339,22.0412,22.3783,163000.0],["2012-12-24",22.4821,22.6204,22.3005,22.4561,13800.0],["2012-12-26",22.6549,22.75,22.3178,22.3697,45400.0],["2012-12-27",22.4648,22.5599,22.145,22.2314,39900.0],["2012-12-28",22.1622,22.3351,21.5745,21.5831,71500.0],["2012-12-31",21.7387,22.5512,21.7387,22.5426,133000.0],["2013-01-02",23.3119,24.4442,23.2168,24.2799,126800.0],["2013-01-03",24.2713,24.522,23.8564,24.2799,55500.0],["2013-01-04",24.4355,24.4701,23.2081,24.0293,55100.0],["2013-01-07",23.744,24.0898,23.7267,23.865,31400.0],["2013-01-08",23.7527,23.7527,23.0958,23.3724,25500.0],["2013-01-09",23.4156,23.6922,23.26,23.5107,23000.0],["2013-01-10",23.77,23.77,23.018,23.3378,21800.0],["2013-01-11",23.3637,23.381,22.8797,23.3032,41400.0],["2013-01-14",23.1736,23.3032,22.992,23.0785,20700.0],["2013-01-15",22.8105,23.3896,22.7846,23.1649,71900.0],["2013-01-16",23.0007,23.0353,22.8883,22.9142,20200.0],["2013-01-17",23.1044,23.4329,22.9229,23.2427,30900.0],["2013-01-18",23.2859,23.502,22.897,23.26,46300.0],["2013-01-22",23.26,23.3637,22.9056,23.3637,66900.0],["2013-01-23",23.3637,23.4674,22.9488,23.3551,75100.0],["2013-01-24",23.4761,23.77,23.1908,23.5971,55300.0],["2013-01-25",23.77,24.0206,23.3724,24.0033,56200.0],["2013-01-28",23.9947,24.2021,23.6922,24.1589,63600.0],["2013-01-29",24.2021,24.3059,24.0725,24.1849,48900.0],["2013-01-30",24.0552,24.2454,23.6835,23.7959,40900.0],["2013-01-31",23.7786,23.9342,23.7354,23.8564,27200.0],["2013-02-01",24.0293,24.3059,23.891,24.2281,38600.0],["2013-02-04",23.7873,24.0552,23.2859,23.4156,43200.0],["2013-02-05",23.6922,24.0811,23.3291,23.7959,61000.0],["2013-02-06",23.6749,23.6749,22.9402,23.5885,80900.0],["2013-02-07",23.5539,23.5539,22.9315,23.2254,68500.0],["2013-02-08",23.3291,23.8737,23.3291,23.5279,48800.0],["2013-02-11",23.5279,23.6835,23.3291,23.5279,26400.0],["2013-02-12",23.6403,23.7527,23.2513,23.6835,46900.0],["2013-02-13",23.6835,24.133,23.2513,24.0984,70800.0],["2013-02-14",23.8823,24.7294,23.8823,24.5047,57400.0],["2013-02-15",24.6862,24.9974,24.401,24.9455,78100.0],["2013-02-19",25.0665,25.4123,24.7121,25.3863,125600.0],["2013-02-20",25.3604,25.4382,24.4701,24.6257,73200.0],["2013-02-21",24.5911,24.9714,24.254,24.7726,68200.0],["2013-02-22",25.0319,25.1357,24.8331,25.0752,22200.0],["2013-02-25",25.2134,25.3604,23.8218,24.0033,55900.0],["2013-02-26",24.0206,24.5565,24.0206,24.4269,32700.0],["2013-02-27",24.3577,24.7121,24.2022,24.5479,22300.0],["2013-02-28",24.496,24.5911,24.0898,24.1071,43200.0],["2013-03-01",23.7873,24.4874,23.6662,24.3059,119200.0],["2013-03-04",24.2886,25.1962,24.0466,25.1789,80500.0],["2013-03-05",25.4382,27.5732,25.4382,27.3398,178600.0],["2013-03-06",27.3916,27.8325,26.8298,27.6942,78000.0],["2013-03-07",27.6509,27.7892,27.3052,27.6942,106300.0],["2013-03-08",27.9362,28.2214,27.7115,28.1436,102400.0],["2013-03-11",27.9275,28.256,27.867,28.0053,103600.0],["2013-03-12",27.9535,28.1782,27.7115,28.1782,62800.0],["2013-03-13",28.1869,28.7763,28.0569,28.7416,47200.0],["2013-03-14",28.5943,28.7763,28.4469,28.6723,89800.0],["2013-03-15",28.7416,28.7589,28.3429,28.6549,95300.0],["2013-03-18",28.0655,28.7763,27.9788,28.4556,34200.0],["2013-03-19",28.4036,28.4989,27.4155,27.8489,71500.0],["2013-03-20",28.0222,28.1435,27.6755,27.9615,41800.0],["2013-03-21",27.5802,27.9095,26.8607,27.5628,34000.0],["2013-03-22",27.7102,27.9095,27.5715,27.9095,40600.0],["2013-03-25",28.1435,28.4989,27.6755,28.3516,113100.0],["2013-03-26",28.3081,28.4732,28.03,28.3689,50400.0],["2013-03-27",28.0126,28.5949,27.7866,28.0734,79800.0],["2013-03-28",28.1256,28.3689,28.1082,28.256,96400.0],["2013-04-01",28.2473,28.3603,27.6389,28.2994,97900.0],["2013-04-02",28.5167,28.5775,27.7953,28.1864,93300.0],["2013-04-03",28.2386,28.4472,27.8127,27.9778,111800.0],["2013-04-04",27.9518,28.1864,27.6041,28.03,45200.0],["2013-04-05",27.4911,27.8996,26.874,27.8475,44700.0],["2013-04-08",27.9083,28.1082,27.5606,27.9344,54400.0],["2013-04-09",27.9344,28.4472,27.8127,28.0039,51000.0],["2013-04-10",27.1261,28.5688,27.1261,28.4472,34000.0],["2013-04-11",28.3168,28.5254,27.8822,28.1256,64600.0],["2013-04-12",27.8996,28.1256,27.5867,27.7866,31100.0],["2013-04-15",27.465,27.465,25.5616,25.944,71000.0],["2013-04-16",26.1005,26.8653,25.9788,26.7176,56100.0],["2013-04-17",26.4221,26.5177,25.7354,26.4221,43000.0],["2013-04-18",26.5611,26.7523,25.9962,26.1787,38900.0],["2013-04-19",26.2482,26.8914,26.0831,26.6567,29100.0],["2013-04-22",26.7176,26.7176,25.718,26.3699,19000.0],["2013-04-23",26.7349,27.465,26.7349,27.439,35500.0],["2013-04-24",27.3955,28.0734,27.3955,27.9431,31400.0],["2013-04-25",27.9952,28.6471,27.7432,28.282,60200.0],["2013-04-26",28.1864,28.3168,27.7084,27.9431,42200.0],["2013-04-29",28.2038,28.4646,27.9778,28.3603,24800.0],["2013-04-30",28.2386,28.4732,27.8996,28.4646,41300.0],["2013-05-01",28.2125,28.4645,27.1261,27.2999,115000.0],["2013-05-02",27.578,28.4645,27.3607,28.1343,38900.0],["2013-05-03",28.6384,29.7422,27.8127,29.0556,111200.0],["2013-05-06",29.1164,29.2989,29.0556,29.212,30800.0],["2013-05-07",29.2294,29.5944,28.6297,28.6645,43800.0],["2013-05-08",28.4472,28.7687,28.2646,28.6731,52700.0],["2013-05-09",28.6558,28.6558,28.1691,28.2386,22000.0],["2013-05-10",28.2907,28.6818,28.143,28.6036,25600.0],["2013-05-13",28.5167,28.5167,27.7866,27.9865,85500.0],["2013-05-14",28.1256,28.2733,27.5954,28.1604,88500.0],["2013-05-15",27.9431,28.2473,27.8648,28.1169,74300.0],["2013-05-16",28.0561,28.2386,27.7519,27.8127,76100.0],["2013-05-17",27.917,28.0561,27.8214,27.8909,99700.0],["2013-05-20",27.7258,28.3776,27.7258,28.2994,59100.0],["2013-05-21",28.2473,28.7601,28.1517,28.5167,54100.0],["2013-05-22",28.6471,28.8296,27.5433,27.8214,67900.0],["2013-05-23",27.5172,28.1777,27.2738,28.1256,49300.0],["2013-05-24",27.9344,28.5428,27.804,28.395,44600.0],["2013-05-28",28.6818,29.5075,28.4732,29.0121,45500.0],["2013-05-29",28.621,28.9339,28.3863,28.4211,18900.0],["2013-05-30",28.5515,28.8296,28.2733,28.6384,23900.0],["2013-05-31",28.2733,28.9078,28.1169,28.2038,46900.0],["2013-06-03",28.2125,29.0295,27.8562,28.8557,111200.0],["2013-06-04",28.8383,29.1077,27.7692,28.256,37600.0],["2013-06-05",28.2473,28.621,27.0392,27.2564,31000.0],["2013-06-06",27.3173,27.6215,26.8566,27.3694,71600.0],["2013-06-07",27.6041,27.7953,26.761,27.0478,92100.0],["2013-06-10",27.2999,27.6215,26.9435,27.439,47400.0],["2013-06-11",27.0218,27.7345,26.8306,27.2564,21100.0],["2013-06-12",27.4824,27.4824,26.7784,26.8045,22200.0],["2013-06-13",26.7871,27.5172,26.648,27.2912,45600.0],["2013-06-14",27.2478,27.2564,26.622,26.7176,20100.0],["2013-06-17",27.1348,27.3347,26.7263,27.0218,24400.0],["2013-06-18",27.1521,27.3694,26.9349,27.1434,62500.0],["2013-06-19",27.239,27.4216,26.9262,26.9435,20300.0],["2013-06-20",26.4394,26.4394,25.5008,25.7615,53400.0],["2013-06-21",25.9093,26.2482,25.5095,26.1092,92000.0],["2013-06-24",25.6224,26.5003,25.5008,25.9267,38800.0],["2013-06-25",26.3873,27.4476,26.2656,27.3694,66200.0],["2013-06-26",27.5525,27.5525,26.5937,26.8377,35000.0],["2013-06-27",27.0208,27.8837,26.951,27.6919,71300.0],["2013-06-28",27.5089,27.7617,27.2561,27.2648,98000.0],["2013-07-01",27.3258,27.8837,27.1341,27.8401,59100.0],["2013-07-02",27.7268,27.9796,27.4566,27.9709,86900.0],["2013-07-03",27.7529,28.1626,27.3956,27.997,29200.0],["2013-07-05",28.3282,28.5636,28.0406,28.5636,56500.0],["2013-07-08",28.6769,28.703,27.8924,28.2585,48700.0],["2013-07-09",28.4241,28.8599,28.2498,28.7902,63400.0],["2013-07-10",28.6943,28.8512,28.5549,28.6856,25300.0],["2013-07-11",29.0691,29.165,28.6943,28.9035,34800.0],["2013-07-12",28.7553,28.9471,28.4416,28.5897,33800.0],["2013-07-15",28.703,28.9384,28.1365,28.2934,58800.0],["2013-07-16",28.2323,28.2759,27.6483,28.1016,58900.0],["2013-07-17",28.4328,28.4503,27.5263,27.7617,56400.0],["2013-07-18",27.8052,28.0493,27.7791,27.8924,99000.0],["2013-07-19",27.8488,27.997,27.6309,27.936,37500.0],["2013-07-22",27.814,27.936,27.535,27.7181,68300.0],["2013-07-23",27.7791,27.9098,27.6048,27.9011,30600.0],["2013-07-24",28.0057,28.2149,27.9447,28.0493,53200.0],["2013-07-25",27.8924,28.9297,27.8924,28.5636,65600.0],["2013-07-26",28.2585,28.3369,27.8401,27.9011,45500.0],["2013-07-29",27.8052,28.1103,27.6658,27.7268,21000.0],["2013-07-30",27.7355,27.9098,27.4653,27.6832,21100.0],["2013-07-31",27.7529,28.1103,27.4043,27.413,67800.0],["2013-08-01",27.6919,27.9273,27.2387,27.4915,39700.0],["2013-08-02",27.2474,27.936,27.1602,27.9011,53400.0],["2013-08-05",27.6919,28.1539,27.6832,28.0754,61700.0],["2013-08-06",28.1539,28.2062,27.5438,28.0667,34800.0],["2013-08-07",27.9098,28.2672,27.5437,27.5612,45300.0],["2013-08-08",27.8053,27.9098,27.4217,27.7007,30700.0],["2013-08-09",27.5176,27.7704,27.4304,27.535,24000.0],["2013-08-12",27.2997,28.0057,27.2997,27.7442,24000.0],["2013-08-13",27.6919,27.9011,27.6048,27.8052,23500.0],["2013-08-14",27.7181,27.8314,27.5612,27.6919,23800.0],["2013-08-15",27.3607,27.5002,26.4106,26.4716,48200.0],["2013-08-16",26.3409,26.4891,26.123,26.1491,63600.0],["2013-08-19",26.001,27.2474,26.001,27.0992,63900.0],["2013-08-20",27.0644,27.7617,27.0644,27.7268,45500.0],["2013-08-21",27.5176,27.8924,27.4915,27.5699,48400.0],["2013-08-22",27.8663,28.0232,27.7791,27.9883,18700.0],["2013-08-23",27.9796,28.3282,27.9098,28.2759,16100.0],["2013-08-26",28.2847,28.4067,28.058,28.2062,28300.0],["2013-08-27",27.6832,28.0057,26.9685,27.5263,41400.0],["2013-08-28",27.4479,27.814,27.23,27.4653,30200.0],["2013-08-29",27.4653,27.7355,27.3956,27.6832,26500.0],["2013-08-30",27.5699,27.5699,26.5762,26.707,33800.0],["2013-09-03",27.2387,27.4217,26.8203,27.3346,24800.0],["2013-09-04",27.4566,27.753,27.3433,27.7442,37900.0],["2013-09-05",27.7007,27.997,27.6832,27.9098,27200.0],["2013-09-06",28.0319,28.0667,27.3869,27.9447,20900.0],["2013-09-09",27.997,29.0343,27.9186,28.982,57000.0],["2013-09-10",29.1214,29.5137,28.6333,29.3655,74300.0],["2013-09-11",29.2609,29.8275,29.226,29.7054,36200.0],["2013-09-12",29.749,29.9756,29.3916,29.4962,22500.0],["2013-09-13",29.6793,29.7752,29.4701,29.6706,22300.0],["2013-09-16",30.0192,30.0454,29.6793,29.9495,58100.0],["2013-09-17",29.7664,30.6381,29.7664,30.516,62800.0],["2013-09-18",30.4376,31.3702,30.2894,30.8647,80200.0],["2013-09-19",31.0565,31.3267,30.455,30.8996,36400.0],["2013-09-20",30.917,31.6753,30.6991,31.2046,105100.0],["2013-09-23",31.3703,31.6753,31.0303,31.44,49200.0],["2013-09-24",31.2918,32.0501,31.0565,31.6405,51300.0],["2013-09-25",31.6056,32.2244,31.4313,31.4661,37200.0],["2013-09-26",31.3613,31.6758,31.204,31.4312,40000.0],["2013-09-27",31.1079,31.737,31.0904,31.3176,22100.0],["2013-09-30",30.8719,31.8419,30.3826,31.6933,49000.0],["2013-10-01",31.6147,32.0516,30.6884,32.0254,85600.0],["2013-10-02",31.5972,31.9118,31.0642,31.4486,45800.0],["2013-10-03",31.2826,31.3875,30.9418,31.0904,53300.0],["2013-10-04",31.0117,31.3787,30.8719,31.1603,25300.0],["2013-10-07",30.6709,30.9506,30.3564,30.5399,25000.0],["2013-10-08",30.5836,31.0292,30.4962,30.9331,61500.0],["2013-10-09",30.9943,31.3788,30.6011,30.9506,98700.0],["2013-10-10",31.4487,32.0341,31.405,31.8943,43700.0],["2013-10-11",31.6933,32.8904,31.6933,32.8904,34800.0],["2013-10-14",32.6807,33.4846,32.6807,33.3361,33100.0],["2013-10-15",33.3011,33.5633,32.6021,32.8118,53000.0],["2013-10-16",33.0477,33.3099,32.4885,32.5584,33700.0],["2013-10-17",32.4361,33.0303,31.8768,32.0428,72100.0],["2013-10-18",32.4011,33.004,32.0691,32.9866,175200.0],["2013-10-21",32.9604,33.6157,32.8468,33.441,40200.0],["2013-10-22",33.5458,34.5944,33.2924,34.3759,61000.0],["2013-10-23",34.0177,34.6818,34.0177,34.4109,29300.0],["2013-10-24",34.5157,35.1536,34.3934,35.075,32400.0],["2013-10-25",35.2672,35.2672,34.4284,35.1362,56500.0],["2013-10-28",35.1449,35.3896,34.9789,35.3808,34800.0],["2013-10-29",35.407,35.7828,35.3721,35.6954,37200.0],["2013-10-30",35.5381,35.8265,34.4196,34.4808,73700.0],["2013-10-31",34.3934,34.8915,34.3934,34.673,86200.0],["2013-11-01",34.5507,34.673,33.7206,34.1138,93500.0],["2013-11-04",34.3934,34.6818,33.5895,34.3672,113100.0],["2013-11-05",34.0177,35.4245,33.6419,35.3983,77900.0],["2013-11-06",35.6779,35.8876,34.9614,35.5381,42600.0],["2013-11-07",35.3896,35.3896,33.2575,33.3973,85100.0],["2013-11-08",33.406,34.5332,33.3361,34.2361,62600.0],["2013-11-11",34.2536,34.7866,34.0963,34.6206,89700.0],["2013-11-12",34.6119,34.6119,34.14,34.5157,47600.0],["2013-11-13",34.3235,34.9527,34.175,34.9264,45700.0],["2013-11-14",34.9527,35.0925,34.4109,34.9439,41500.0],["2013-11-15",34.8915,35.075,34.6293,35.0138,48800.0],["2013-11-18",35.04,35.075,34.5419,35.0051,47900.0],["2013-11-19",34.9614,35.3808,34.7604,35.0051,53200.0],["2013-11-20",35.0575,35.3371,34.8128,35.0226,44000.0],["2013-11-21",35.2498,35.8702,35.2498,35.8177,74400.0],["2013-11-22",35.8614,36.5692,35.6517,36.4818,62500.0],["2013-11-25",36.543,36.744,36.4382,36.6391,41200.0],["2013-11-26",36.7003,37.0673,36.5605,37.0586,47000.0],["2013-11-27",37.0673,38.0023,36.9537,37.81,59800.0],["2013-11-29",37.5828,37.679,37.4605,37.5479,45000.0],["2013-12-02",37.4255,37.5741,36.6304,36.7789,46200.0],["2013-12-03",36.6129,37.3207,35.809,35.8352,156900.0],["2013-12-04",36.0012,36.7964,35.3284,35.7828,47400.0],["2013-12-05",35.7216,36.1848,35.4857,35.6517,46700.0],["2013-12-06",36.1847,36.4032,35.5818,35.9226,45200.0],["2013-12-09",35.9051,36.2721,35.1449,35.407,59000.0],["2013-12-10",35.7915,35.7915,34.4109,34.8478,82300.0],["2013-12-11",34.9352,35.1362,33.7555,34.0177,107300.0],["2013-12-12",33.9478,34.4895,33.5021,34.1662,67700.0],["2013-12-13",34.3322,34.5944,33.8779,34.0351,133100.0],["2013-12-16",34.1138,34.5245,33.974,34.2449,59800.0],["2013-12-17",34.1313,34.4983,33.6419,34.0876,40600.0],["2013-12-18",34.0264,34.6818,33.8429,34.6031,58000.0],["2013-12-19",34.5157,34.9614,34.1225,34.3759,55100.0],["2013-12-20",34.5507,34.8216,34.2012,34.4546,198200.0],["2013-12-23",34.6818,35.6255,34.5594,35.5731,51700.0],["2013-12-24",35.7304,36.1061,35.5731,35.8614,25400.0],["2013-12-26",35.9226,36.2634,35.7653,36.2109,29500.0],["2013-12-27",36.3423,36.3423,35.7818,35.957,46400.0],["2013-12-30",35.9044,36.0183,35.6067,35.9395,29000.0],["2013-12-31",35.9132,36.0095,35.379,35.7556,59600.0],["2014-01-02",35.7293,35.8256,34.6959,35.5104,49200.0],["2014-01-03",35.5542,36.0796,35.1776,36.0446,63200.0],["2014-01-06",36.1059,36.1059,35.3527,35.4316,43000.0],["2014-01-07",35.5629,36.1672,35.5629,35.8256,25000.0],["2014-01-08",35.8256,35.8957,34.8711,35.2477,49500.0],["2014-01-09",35.3615,35.3615,34.3719,34.6346,32100.0],["2014-01-10",34.6697,34.9762,34.0479,34.5558,60800.0],["2014-01-13",34.3106,34.4507,33.4437,33.6188,46300.0],["2014-01-14",34.153,34.6259,33.829,34.0129,30500.0],["2014-01-15",34.1267,34.512,34.0304,34.3894,40200.0],["2014-01-16",34.2318,34.5909,34.1618,34.5296,26600.0],["2014-01-17",34.5821,35.1513,34.3807,34.4683,58700.0],["2014-01-21",34.6872,34.9061,34.5033,34.731,39900.0],["2014-01-22",34.9149,35.6768,34.8799,35.6155,70500.0],["2014-01-23",35.5629,35.6155,35.0813,35.4841,60900.0],["2014-01-24",35.1338,35.5454,34.2493,34.7397,72400.0],["2014-01-27",34.7485,35.0813,34.3281,34.3281,58100.0],["2014-01-28",34.2493,34.4157,33.7502,33.8815,68100.0],["2014-01-29",33.54,33.7151,32.5242,32.7518,52000.0],["2014-01-30",33.1985,33.2423,32.6205,32.9095,84600.0],["2014-01-31",32.4366,32.7344,31.8061,32.0075,94800.0],["2014-02-03",31.955,32.0863,30.4575,30.8778,68700.0],["2014-02-04",30.9741,31.5609,30.6151,31.123,70400.0],["2014-02-05",31.0004,31.123,30.3874,30.8515,56900.0],["2014-02-06",31.0354,31.4032,30.7027,30.8165,37500.0],["2014-02-07",30.8253,31.0004,30.3787,30.6414,75500.0],["2014-02-10",32.2177,33.7327,31.2456,31.5521,80100.0],["2014-02-11",31.6047,33.9253,30.7727,33.8815,194900.0],["2014-02-12",33.8115,34.2669,33.1985,33.4524,47900.0],["2014-02-13",33.0058,34.1443,32.7256,34.0217,51900.0],["2014-02-14",34.0304,35.0287,33.3386,34.4595,119600.0],["2014-02-18",34.6784,35.2827,34.5471,35.2126,64500.0],["2014-02-19",35.2039,35.6505,35.1776,35.5191,94600.0],["2014-02-20",35.4403,37.1217,35.3965,37.0166,83900.0],["2014-02-21",37.2093,37.2093,36.4299,36.8677,97400.0],["2014-02-24",37.0429,37.6384,36.6138,36.9028,79600.0],["2014-02-25",36.7889,37.1392,36.281,36.5525,40500.0],["2014-02-26",36.4474,37.5858,36.4474,37.4457,48700.0],["2014-02-27",37.3056,37.8485,37.0604,37.6471,76800.0],["2014-02-28",37.7172,37.9536,36.57,37.0429,90500.0],["2014-03-03",36.7189,37.2005,35.8782,36.9553,74900.0],["2014-03-04",37.2355,40.6158,35.3352,37.0254,524100.0],["2014-03-05",36.824,38.3039,36.4737,38.2514,62900.0],["2014-03-06",38.1813,38.8994,37.6734,38.5491,84500.0],["2014-03-07",38.6892,39.2147,38.4878,39.1796,56000.0],["2014-03-10",39.2147,39.2935,38.4966,39.1446,57800.0],["2014-03-11",38.8031,39.1183,37.9974,38.2689,64800.0],["2014-03-12",37.874,38.5585,37.3562,38.383,35600.0],["2014-03-13",38.6111,38.6111,37.0755,37.4703,44000.0],["2014-03-14",37.251,38.2162,37.1544,37.4001,30000.0],["2014-03-17",37.7336,38.497,37.6458,37.7862,26600.0],["2014-03-18",37.7862,38.3128,37.4616,37.9091,41900.0],["2014-03-19",37.9442,38.2162,37.4177,37.953,30200.0],["2014-03-20",37.7862,38.5409,37.2685,37.6371,27200.0],["2014-03-21",37.8389,38.6638,37.2422,38.3654,137700.0],["2014-03-24",38.3391,38.5497,37.2071,37.602,69600.0],["2014-03-25",37.9179,38.6462,37.251,38.6199,58900.0],["2014-03-26",38.7515,38.7515,37.5405,37.6897,62800.0],["2014-03-27",37.8392,38.1382,37.4435,37.7601,77900.0],["2014-03-28",37.6985,38.2613,36.8279,37.0214,63800.0],["2014-03-31",37.2325,38.4196,36.8719,38.0855,90900.0],["2014-04-01",38.0327,39.2022,37.8128,38.6218,88300.0],["2014-04-02",38.8153,39.2374,38.7889,38.9648,33500.0],["2014-04-03",38.8857,39.0088,37.8392,38.1294,30500.0],["2014-04-04",38.4811,38.5163,36.3883,36.7576,88900.0],["2014-04-07",36.6169,37.0214,35.7551,36.6521,94700.0],["2014-04-08",36.5817,37.505,36.1244,37.1797,61500.0],["2014-04-09",37.1797,38.103,36.74,37.9271,57600.0],["2014-04-10",37.7601,37.7601,35.9046,36.0805,48100.0],["2014-04-11",35.6848,36.4234,35.3242,35.5089,52400.0],["2014-04-14",35.9574,36.2212,35.0252,35.5616,75200.0],["2014-04-15",35.6232,36.0805,34.3657,35.7111,39600.0],["2014-04-16",36.0981,36.2827,35.2011,36.0013,28800.0],["2014-04-17",35.8343,36.6257,35.6408,36.2915,50600.0],["2014-04-21",36.2564,36.2564,35.7111,35.9574,25800.0],["2014-04-22",35.9046,36.6257,35.7639,36.3531,29600.0],["2014-04-23",36.142,36.3003,35.5353,35.5968,30600.0],["2014-04-24",35.8255,35.9662,34.9637,35.4473,25000.0],["2014-04-25",35.1747,35.5001,34.4537,34.8494,57800.0],["2014-04-28",35.078,35.2627,33.6974,34.5152,60500.0],["2014-04-29",34.823,35.1835,34.3305,34.7087,71100.0],["2014-04-30",34.7262,36.1244,33.97,35.9486,92200.0],["2014-05-01",35.7815,36.0453,34.7878,35.5001,96700.0],["2014-05-02",35.7111,36.6257,35.5089,36.1684,57600.0],["2014-05-05",35.7639,36.3003,35.5089,35.9662,68700.0],["2014-05-06",35.5704,35.9574,33.7941,33.8469,83100.0],["2014-05-07",33.9172,33.9172,32.2464,33.2313,88700.0],["2014-05-08",33.2577,34.2338,32.6949,32.8092,59400.0],["2014-05-09",32.5718,33.2313,32.1673,33.0818,97600.0],["2014-05-12",33.1258,34.779,33.0994,34.5592,58700.0],["2014-05-13",34.3833,34.6471,33.416,33.7326,77000.0],["2014-05-14",33.7765,33.7765,32.2376,32.4926,48800.0],["2014-05-15",32.2025,32.4135,31.5517,32.2376,58000.0],["2014-05-16",32.1409,32.4839,31.5693,32.4663,55600.0],["2014-05-19",32.4047,33.1874,32.4047,33.0203,34500.0],["2014-05-20",32.8004,32.8004,31.7804,32.3432,93000.0],["2014-05-21",32.5102,32.8532,31.666,32.3344,44000.0],["2014-05-22",32.5542,32.8268,32.2728,32.563,35800.0],["2014-05-23",32.6245,33.328,32.4311,33.1961,39900.0],["2014-05-27",33.416,34.3833,33.416,33.8029,37000.0],["2014-05-28",33.6182,33.6182,32.8444,33.1522,26500.0],["2014-05-29",33.1873,33.3368,32.4487,32.818,26400.0],["2014-05-30",32.9675,33.0379,32.0969,32.4663,45700.0],["2014-06-02",32.3871,32.8004,31.7804,32.2728,45700.0],["2014-06-03",32.1409,32.7741,31.9123,32.607,69400.0],["2014-06-04",32.4487,33.073,32.3783,32.9323,58100.0],["2014-06-05",32.9939,35.6408,32.7213,35.5616,133700.0],["2014-06-06",35.8694,36.696,35.4737,35.8782,75200.0],["2014-06-09",35.7023,36.7488,34.6119,36.1508,65900.0],["2014-06-10",35.887,36.2212,35.5089,35.9134,68000.0],["2014-06-11",35.6496,35.6496,34.8494,34.9901,35900.0],["2014-06-12",34.8054,34.8054,33.8908,34.1371,51600.0],["2014-06-13",34.1019,34.5152,34.0228,34.3481,58100.0],["2014-06-16",34.1898,34.6911,34.1195,34.6207,65200.0],["2014-06-17",34.4712,35.7375,34.2954,35.6672,57300.0],["2014-06-18",35.5968,36.6785,35.1835,36.4498,82800.0],["2014-06-19",36.4498,36.7136,35.8958,36.1244,79400.0],["2014-06-20",36.3443,36.4498,34.6471,35.333,125500.0],["2014-06-23",35.3066,36.1772,34.735,34.9021,71400.0],["2014-06-24",34.7438,36.2036,34.7351,34.9813,56900.0],["2014-06-25",34.7087,35.7903,34.7087,35.7024,43200.0],["2014-06-26",35.8345,36.1166,35.2441,35.8962,60300.0],["2014-06-27",35.5613,36.1694,35.5613,35.9932,114000.0],["2014-06-30",35.7729,36.1342,35.5173,35.7817,89200.0],["2014-07-01",36.0901,37.0684,36.0901,36.522,90100.0],["2014-07-02",36.3105,36.8833,36.143,36.3193,55900.0],["2014-07-03",36.4162,37.1742,36.3986,37.1125,31700.0],["2014-07-07",36.7952,36.7952,35.6671,35.7288,47300.0],["2014-07-08",35.5878,35.9403,35.103,35.8522,100600.0],["2014-07-09",36.0637,36.284,35.0237,35.3762,75300.0],["2014-07-10",34.4333,34.7065,34.0278,34.2834,100000.0],["2014-07-11",34.16,34.3804,33.9221,34.116,62700.0],["2014-07-14",34.6448,35.0766,34.398,34.7769,67200.0],["2014-07-15",34.2305,34.7417,33.3492,33.9485,98000.0],["2014-07-16",34.1512,34.7858,33.8339,34.2305,72400.0],["2014-07-17",33.9221,34.7417,33.7634,34.3892,86400.0],["2014-07-18",34.2393,35.5878,34.2393,35.103,93900.0],["2014-07-21",35.059,35.1295,34.398,34.8298,51700.0],["2014-07-22",34.9708,35.9315,34.6536,35.5701,57000.0],["2014-07-23",35.5525,35.9227,35.2793,35.3498,30300.0],["2014-07-24",35.4027,35.6142,34.5037,34.6095,41000.0],["2014-07-25",34.257,34.5478,33.6577,33.7546,76700.0],["2014-07-28",33.7282,33.7282,32.7411,33.4374,64500.0],["2014-07-29",33.4109,33.7017,32.9879,33.3756,28400.0],["2014-07-30",33.7282,33.7282,32.7059,33.1377,56700.0],["2014-07-31",32.7852,32.9174,31.7717,32.1506,108000.0],["2014-08-01",32.2299,32.371,31.5513,31.7276,107200.0],["2014-08-04",31.9479,32.653,31.7276,32.371,63000.0],["2014-08-05",32.1859,34.0543,32.1506,33.2346,85100.0],["2014-08-06",32.8557,33.4902,32.6177,33.0584,104000.0],["2014-08-07",33.2435,33.7987,33.1289,33.3404,53900.0],["2014-08-08",33.3316,34.0455,32.6089,33.7458,54700.0],["2014-08-11",33.9661,35.1647,33.8428,34.4068,67900.0],["2014-08-12",34.116,34.3099,33.6665,33.8516,30100.0],["2014-08-13",34.019,34.2746,33.737,34.0895,27600.0],["2014-08-14",33.9397,34.3539,33.9309,34.2129,15300.0],["2014-08-15",34.5037,34.6624,33.0672,34.0719,61200.0],["2014-08-18",34.4597,35.5261,33.5519,35.1471,47900.0],["2014-08-19",35.3322,35.3322,34.6271,35.0326,27100.0],["2014-08-20",34.9532,35.9579,34.5566,35.623,59000.0],["2014-08-21",35.6406,36.4955,35.2881,36.4162,47300.0],["2014-08-22",36.2488,36.2488,35.4115,35.5349,41200.0],["2014-08-25",35.7023,36.1342,35.4732,35.8874,27900.0],["2014-08-26",35.861,36.1342,35.2529,35.9756,71700.0],["2014-08-27",36.1606,36.1606,35.4644,35.5349,33200.0],["2014-08-28",35.341,35.3498,34.9444,35.059,32200.0],["2014-08-29",35.059,35.438,34.2217,35.2793,26800.0],["2014-09-02",35.5525,36.3545,34.8739,36.1518,47500.0],["2014-09-03",36.3545,36.3545,35.1559,35.2969,26000.0],["2014-09-04",34.4773,36.0461,34.4773,35.4379,38500.0],["2014-09-05",35.2352,35.5702,34.0102,35.2881,34800.0],["2014-09-08",35.1559,35.3851,34.5302,35.2969,20800.0],["2014-09-09",35.1295,35.1295,34.398,34.4861,29600.0],["2014-09-10",34.3892,34.8034,34.1512,34.6359,27500.0],["2014-09-11",34.3716,35.1559,34.1512,34.9709,41200.0],["2014-09-12",34.8651,35.2529,34.1512,34.398,34700.0],["2014-09-15",34.1688,34.1688,33.5872,33.8339,35500.0],["2014-09-16",33.6136,34.16,33.5519,33.8339,63000.0],["2014-09-17",33.9397,34.68,33.8604,34.398,51800.0],["2014-09-18",34.6712,34.962,33.8075,34.9444,142700.0],["2014-09-19",35.1207,35.1207,34.5214,34.9091,127700.0],["2014-09-22",34.7682,34.777,33.5255,33.7546,53900.0],["2014-09-23",33.6048,33.6048,32.6177,32.6794,59200.0],["2014-09-24",32.8645,32.8645,32.2564,32.512,38100.0],["2014-09-25",32.371,32.371,31.6483,31.6483,53600.0],["2014-09-26",32.0889,33.1113,32.0889,32.9438,57300.0],["2014-09-29",32.556,33.5872,32.556,33.5167,80900.0],["2014-09-30",33.6934,34.1527,33.1898,33.2075,129200.0],["2014-10-01",33.1368,33.5343,32.7746,32.9248,85300.0],["2014-10-02",33.0485,33.6138,33.0485,33.3488,92200.0],["2014-10-03",33.7729,33.9937,33.2163,33.234,47500.0],["2014-10-06",33.2781,34.0114,33.1103,33.4548,55800.0],["2014-10-07",33.1191,33.2958,32.2622,32.3594,46000.0],["2014-10-08",32.5864,33.7762,32.314,33.649,86500.0],["2014-10-09",33.422,33.6945,32.7045,32.9134,60500.0],["2014-10-10",32.7318,33.8125,32.5955,32.8862,92000.0],["2014-10-13",32.3231,32.7409,29.5894,30.7337,246100.0],["2014-10-14",30.7882,32.1505,30.5702,31.7963,177000.0],["2014-10-15",32.0506,32.7772,30.9426,32.541,99100.0],["2014-10-16",32.0415,33.1041,31.433,32.4775,87700.0],["2014-10-17",32.9588,32.9588,31.4694,32.0324,71500.0],["2014-10-20",31.8235,32.3503,31.8235,32.2504,72900.0],["2014-10-21",32.4321,33.1041,31.6419,33.0406,41200.0],["2014-10-22",32.6046,32.9679,32.0869,32.1233,41300.0],["2014-10-23",32.541,33.4765,32.2504,33.3584,52900.0],["2014-10-24",33.5582,33.6491,32.9497,33.2495,46700.0],["2014-10-27",33.0315,33.2222,32.5501,33.0315,38200.0],["2014-10-28",33.3675,35.2202,33.1859,35.1476,94300.0],["2014-10-29",35.1748,35.4473,34.4937,34.7207,60000.0],["2014-10-30",34.4392,35.6744,34.3938,35.5563,61500.0],["2014-10-31",36.3283,36.3283,35.4564,36.1557,83700.0],["2014-11-03",36.0376,36.3192,35.3656,36.074,75600.0],["2014-11-04",36.0558,38.7622,35.856,38.5897,134900.0],["2014-11-05",38.8349,39.5252,37.0276,38.7713,110400.0],["2014-11-06",38.8803,39.6705,38.5806,38.8349,107600.0],["2014-11-07",38.844,38.8622,37.0367,38.1447,68200.0],["2014-11-10",38.0084,38.9984,37.9176,38.9984,62400.0],["2014-11-11",38.735,38.7986,38.2264,38.4626,51700.0],["2014-11-12",38.0811,38.8531,38.0085,38.617,62400.0],["2014-11-13",38.5443,38.735,37.9085,38.0448,32000.0],["2014-11-14",38.0539,38.4081,37.7178,38.2446,45500.0],["2014-11-17",38.072,38.1447,37.5725,37.5907,49800.0],["2014-11-18",37.7632,38.2446,37.4454,37.5998,31700.0],["2014-11-19",37.4454,37.4454,36.2193,36.6098,43000.0],["2014-11-20",36.4463,36.7551,36.4191,36.5099,55800.0],["2014-11-21",37.1911,37.954,36.6371,36.9549,43900.0],["2014-11-24",36.9549,37.6633,36.9549,37.4181,31400.0],["2014-11-25",37.627,37.8268,37.409,37.7178,27800.0],["2014-11-26",37.6542,37.7269,37.2274,37.4272,36900.0],["2014-11-28",37.3364,37.3364,36.2919,36.5735,22500.0],["2014-12-01",36.3555,36.4645,35.638,35.7379,50300.0],["2014-12-02",36.41,36.5099,35.529,36.1557,71700.0],["2014-12-03",36.083,37.1184,36.083,36.3283,83100.0],["2014-12-04",36.183,36.7006,35.7743,36.3192,67700.0],["2014-12-05",36.3192,37.073,36.0195,36.8641,56300.0],["2014-12-08",36.7188,37.5725,35.6471,35.9922,38500.0],["2014-12-09",35.52,37.518,35.4201,37.3727,70300.0],["2014-12-10",37.1184,37.5907,36.0013,36.1829,44600.0],["2014-12-11",36.3918,37.0457,35.4291,36.1466,47100.0],["2014-12-12",35.6289,35.7833,34.8206,34.9478,58900.0],["2014-12-15",35.2838,35.2838,34.0123,34.4573,77200.0],["2014-12-16",34.4029,34.7298,33.9942,34.0214,92600.0],["2014-12-17",34.1577,34.2848,33.4311,34.1486,149600.0],["2014-12-18",34.7661,34.7661,34.0214,34.2303,250400.0],["2014-12-19",34.1486,34.7843,34.1032,34.53,188000.0],["2014-12-22",34.6662,35.5109,34.3484,35.2384,81800.0],["2014-12-23",35.2566,36.2374,34.5209,35.6653,105800.0],["2014-12-24",35.8469,36.41,35.4473,35.5926,37200.0],["2014-12-26",35.8469,36.5008,35.7198,36.0013,44300.0],["2014-12-29",36.1834,36.5475,36.0559,36.4655,28800.0],["2014-12-30",36.4473,36.4473,35.7555,36.1014,30200.0],["2014-12-31",36.3108,36.7751,35.7555,35.8466,45900.0],["2015-01-02",35.9011,36.1469,35.0,35.5006,49700.0],["2015-01-05",35.1548,35.3823,33.9623,34.3537,49300.0],["2015-01-06",34.381,34.554,33.5709,33.9168,66400.0],["2015-01-07",34.0624,34.1079,33.5254,33.6801,67900.0],["2015-01-08",34.0351,34.5267,33.6983,34.117,175200.0],["2015-01-09",33.9987,34.4903,33.7165,33.8258,46300.0],["2015-01-12",33.9077,34.554,33.2614,34.0897,103500.0],["2015-01-13",34.4174,34.5813,33.8531,34.1808,69500.0],["2015-01-14",33.6892,34.5267,33.6892,34.1717,32600.0],["2015-01-15",34.1535,34.5904,33.6073,33.9259,77500.0],["2015-01-16",33.8076,34.4721,33.8076,34.0442,71800.0],["2015-01-20",33.9441,34.6814,33.7712,34.2445,46700.0],["2015-01-21",34.0442,34.9545,34.0442,34.5176,33700.0],["2015-01-22",34.9272,35.7464,34.6177,35.5735,52200.0],["2015-01-23",35.6918,35.7464,35.173,35.2913,53300.0],["2015-01-26",35.1092,35.6736,34.7815,35.0,38600.0],["2015-01-27",34.5904,34.8544,34.2536,34.2809,36700.0],["2015-01-28",34.5722,34.5722,33.5345,33.7074,45000.0],["2015-01-29",33.7529,34.4629,33.6346,33.9168,121500.0],["2015-01-30",33.5982,34.6268,32.8609,32.9883,100300.0],["2015-02-02",33.1066,34.0442,32.9883,33.8895,79400.0],["2015-02-03",33.8804,35.5006,33.8804,34.9272,88900.0],["2015-02-04",34.736,34.736,33.489,33.7347,59900.0],["2015-02-05",33.9441,34.5449,33.5436,34.3537,121200.0],["2015-02-06",34.4356,34.6177,34.1261,34.2809,42200.0],["2015-02-09",34.0078,35.0455,33.9532,34.1444,47200.0],["2015-02-10",34.5449,34.7633,33.9077,34.4538,34800.0],["2015-02-11",34.4447,34.9727,33.9077,33.9987,31600.0],["2015-02-12",34.3992,34.8726,34.2445,34.8726,23500.0],["2015-02-13",34.7816,35.4187,34.7087,35.0273,34300.0],["2015-02-17",35.0455,35.2913,34.7269,35.0819,39100.0],["2015-02-18",35.0819,35.5826,35.0819,35.4369,29300.0],["2015-02-19",35.4278,35.8284,35.1912,35.5371,34400.0],["2015-02-20",35.5826,36.5839,35.0455,36.5748,103700.0],["2015-02-23",36.4291,37.0117,35.8466,37.0117,74600.0],["2015-02-24",36.5839,38.1586,35.4096,37.4486,110100.0],["2015-02-25",37.5033,37.5033,36.7295,36.8661,79200.0],["2015-02-26",37.0117,37.212,36.42,36.9389,68600.0],["2015-02-27",36.6749,36.7113,35.1821,35.2276,84000.0],["2015-03-02",35.2731,36.0286,34.8089,34.8908,106800.0],["2015-03-03",34.6905,34.9454,34.0897,34.2536,72800.0],["2015-03-04",34.026,34.026,33.6801,33.7529,105700.0],["2015-03-05",33.8167,34.0442,33.2887,33.7256,79800.0],["2015-03-06",33.3342,33.671,33.2341,33.5436,85400.0],["2015-03-09",33.7074,34.2445,33.407,34.2445,134700.0],["2015-03-10",34.1443,34.29,33.8166,34.2354,86200.0],["2015-03-11",34.5,34.938,34.0894,34.8924,75300.0],["2015-03-12",35.2391,36.4983,34.5091,36.261,135400.0],["2015-03-13",36.3067,36.3067,35.1752,35.8961,64700.0],["2015-03-16",35.9599,36.4527,35.8504,36.0238,59400.0],["2015-03-17",36.0329,36.3158,35.7044,36.0238,75400.0],["2015-03-18",36.0238,36.6351,35.75,36.5986,109900.0],["2015-03-19",36.4983,37.356,36.4891,37.2647,122500.0],["2015-03-20",37.3834,37.7027,37.3012,37.5567,174500.0],["2015-03-23",37.5932,38.1133,37.3377,37.7483,97600.0],["2015-03-24",37.867,38.1863,37.5932,37.9765,78200.0],["2015-03-25",38.0312,38.2319,36.5986,36.7903,96100.0],["2015-03-26",36.6078,37.3377,36.6078,37.0001,50500.0],["2015-03-27",36.991,37.7409,36.6435,37.6586,79300.0],["2015-03-30",37.7774,38.1798,37.5397,37.8963,55900.0],["2015-03-31",37.622,37.9146,37.1922,37.8232,62800.0],["2015-04-01",37.5488,37.5488,36.7532,37.0184,51400.0],["2015-04-02",36.9361,37.6494,36.8172,37.0824,31200.0],["2015-04-06",36.8264,37.6769,36.8264,37.6677,30000.0],["2015-04-07",37.5214,37.5214,36.5155,36.5612,44100.0],["2015-04-08",36.7715,37.183,36.4789,37.1099,36100.0],["2015-04-09",37.1007,37.1007,36.3417,36.488,76000.0],["2015-04-10",36.7349,36.7349,36.4057,36.5337,26800.0],["2015-04-13",36.5612,37.0733,36.1314,36.4057,59100.0],["2015-04-14",36.552,37.1281,36.1131,36.7989,332800.0],["2015-04-15",37.0001,37.5671,36.7075,37.2379,80100.0],["2015-04-16",37.5763,37.6586,36.9178,37.0733,24000.0],["2015-04-17",36.6435,36.9635,36.3234,36.4148,64900.0],["2015-04-20",36.5886,37.4665,36.5886,37.4482,27200.0],["2015-04-21",37.622,37.622,36.7989,37.0824,21600.0],["2015-04-22",37.0276,37.2928,36.4057,37.2287,57200.0],["2015-04-23",37.1281,38.1798,37.1281,37.7774,48300.0],["2015-04-24",38.0426,38.317,37.7043,37.878,57300.0],["2015-04-27",38.2987,38.7742,37.4574,37.5763,74900.0],["2015-04-28",37.5945,38.0609,36.8812,37.9603,54900.0],["2015-04-29",37.6677,37.7866,36.9178,36.9453,43500.0],["2015-04-30",36.6526,37.1739,35.3449,35.5827,101000.0],["2015-05-01",35.5918,36.0399,35.1711,35.5918,103400.0],["2015-05-04",35.4729,35.9759,35.0614,35.5004,85000.0],["2015-05-05",34.2932,35.4821,33.4793,33.836,179800.0],["2015-05-06",33.7994,33.9274,32.4826,33.3879,153200.0],["2015-05-07",33.3879,34.2567,33.3879,33.9457,102700.0],["2015-05-08",34.467,35.3449,33.58,33.6165,51600.0],["2015-05-11",33.9274,34.1926,33.5068,33.5434,70900.0],["2015-05-12",33.4062,34.5676,32.7569,33.644,85600.0],["2015-05-13",33.9183,34.2384,33.5159,33.8817,67500.0],["2015-05-14",34.1561,34.7505,33.7263,34.6042,88000.0],["2015-05-15",34.4761,34.4761,33.8086,34.2567,105300.0],["2015-05-18",34.2018,34.9059,33.9823,34.8145,81400.0],["2015-05-19",34.8511,35.0157,34.5402,34.9517,65200.0],["2015-05-20",35.0248,35.0248,34.7871,34.8968,51500.0],["2015-05-21",34.7688,35.2535,34.6133,34.7779,67900.0],["2015-05-22",34.8054,34.8785,34.3847,34.6316,54400.0],["2015-05-26",34.4121,35.3449,33.6074,33.8451,64700.0],["2015-05-27",33.7903,34.4396,33.6165,34.3024,46700.0],["2015-05-28",34.1195,34.4396,33.9366,34.3847,46100.0],["2015-05-29",34.2658,34.467,33.8451,34.1835,58700.0],["2015-06-01",34.4853,34.6499,34.0097,34.3115,92400.0],["2015-06-02",34.1195,35.1803,33.8451,34.7596,61400.0],["2015-06-03",34.7596,35.3449,34.659,35.1071,54400.0],["2015-06-04",34.8328,35.3632,34.4304,35.0065,70100.0],["2015-06-05",34.7779,35.2717,34.7779,35.1894,56600.0],["2015-06-08",35.1711,35.8662,35.1346,35.4089,129100.0],["2015-06-09",35.3906,35.7015,35.1163,35.226,79200.0],["2015-06-10",35.5369,36.1862,35.3632,36.0216,83100.0],["2015-06-11",35.9576,36.0216,35.5187,35.8936,47500.0],["2015-06-12",35.8022,36.0216,35.665,35.7381,66000.0],["2015-06-15",35.5735,35.7198,34.8511,34.97,70100.0],["2015-06-16",35.0065,35.3083,34.7048,34.8694,68000.0],["2015-06-17",34.9151,35.0248,34.5402,34.6865,56200.0],["2015-06-18",34.7505,35.2169,34.6408,35.034,72700.0],["2015-06-19",35.1254,35.2717,34.6773,34.9791,101000.0],["2015-06-22",35.2169,35.2169,34.5127,34.6316,72000.0],["2015-06-23",34.4304,35.1712,34.4213,35.1071,59000.0],["2015-06-24",34.8419,35.1437,34.7779,35.0888,46800.0],["2015-06-25",35.1711,35.1711,34.6956,34.8694,44800.0],["2015-06-26",34.851,35.456,34.686,35.236,138500.0],["2015-06-29",34.8419,35.2452,34.6402,34.9244,168900.0],["2015-06-30",35.2544,35.6944,34.631,34.9335,80300.0],["2015-07-01",35.291,35.3735,34.2002,34.7044,132400.0],["2015-07-02",34.7502,35.0344,34.2644,34.2919,65600.0],["2015-07-06",33.8427,34.4569,33.7327,34.3835,55100.0],["2015-07-07",34.4294,34.576,33.9161,34.5485,122600.0],["2015-07-08",34.2002,34.6035,32.9811,33.3661,72800.0],["2015-07-09",33.6594,33.7785,33.0819,33.1736,38700.0],["2015-07-10",33.5311,33.5311,33.0544,33.2194,44000.0],["2015-07-13",33.4486,33.4669,33.1002,33.3844,94300.0],["2015-07-14",33.5952,33.5952,33.1827,33.4302,59000.0],["2015-07-15",33.5769,33.6961,33.0544,33.2561,67900.0],["2015-07-16",33.5127,33.9161,33.3202,33.4577,52300.0],["2015-07-17",33.5861,33.8336,33.1919,33.7144,84300.0],["2015-07-20",33.8061,33.8519,33.5952,33.6227,36900.0],["2015-07-21",33.5494,33.8336,33.4577,33.5494,106300.0],["2015-07-22",33.5127,33.9894,33.5127,33.9802,137300.0],["2015-07-23",33.9436,34.0444,33.0086,33.0361,63100.0],["2015-07-24",32.9169,33.1094,31.4411,31.6061,114400.0],["2015-07-27",31.2944,31.8719,31.2944,31.7069,77400.0],["2015-07-28",31.7619,32.3027,31.0378,32.1744,63300.0],["2015-07-29",32.1836,32.4036,32.0369,32.2111,32300.0],["2015-07-30",31.9728,32.5136,31.0836,32.3669,43600.0],["2015-07-31",32.5319,32.8986,32.3486,32.4677,46600.0],["2015-08-03",32.4036,32.6327,31.4411,31.8444,82700.0],["2015-08-04",31.8444,31.8536,30.9736,31.2669,81200.0],["2015-08-05",31.4136,31.6703,30.7261,30.7628,131200.0],["2015-08-06",30.7628,31.1111,30.2128,30.2678,116400.0],["2015-08-07",30.0661,30.6528,29.7911,29.9653,72500.0],["2015-08-10",30.1853,30.6528,30.0845,30.6528,76700.0],["2015-08-11",30.7078,30.7078,30.0936,30.1945,52300.0],["2015-08-12",29.7911,30.5061,29.6445,30.3319,65500.0],["2015-08-13",30.2678,30.5244,30.0661,30.2036,25100.0],["2015-08-14",30.0661,30.6803,29.9653,30.6528,56200.0],["2015-08-17",30.4603,31.5694,30.1211,30.6711,23900.0],["2015-08-18",30.5153,30.5153,30.167,30.3228,35600.0],["2015-08-19",30.2036,30.2036,29.4336,29.5803,48400.0],["2015-08-20",29.287,29.9195,28.8011,28.8378,51200.0],["2015-08-21",28.3245,29.4428,28.3245,28.8745,194700.0],["2015-08-24",27.5637,29.6445,27.5453,28.8745,151300.0],["2015-08-25",29.7178,29.7178,28.462,28.4987,135300.0],["2015-08-26",29.122,29.727,28.3245,28.6545,98400.0],["2015-08-27",28.7737,29.0211,28.3337,28.8561,96400.0],["2015-08-28",28.6636,29.4245,28.6636,29.3236,98600.0],["2015-08-31",29.1311,29.7453,29.012,29.5711,76800.0],["2015-09-01",28.9203,29.4245,28.8287,28.9112,86800.0],["2015-09-02",29.232,29.6261,28.6912,28.8928,160500.0],["2015-09-03",28.8745,28.9845,28.242,28.352,148400.0],["2015-09-04",27.7928,28.3062,27.5912,28.1503,30700.0],["2015-09-08",28.5903,28.5903,27.7837,27.9303,96800.0],["2015-09-09",28.1137,28.1137,27.4995,27.5545,137700.0],["2015-09-10",27.5728,27.8295,27.3528,27.6462,169100.0],["2015-09-11",27.417,27.5637,27.197,27.3162,108000.0],["2015-09-14",27.4353,27.4353,27.0595,27.1512,91500.0],["2015-09-15",27.142,27.3895,26.9312,27.1695,283200.0],["2015-09-16",27.2337,27.6462,26.5187,26.7204,233600.0],["2015-09-17",26.6745,27.5453,26.317,26.9403,166800.0],["2015-09-18",26.5554,26.9679,26.1612,26.2529,131900.0],["2015-09-21",26.3812,26.7937,26.1887,26.3262,46500.0],["2015-09-22",26.0512,26.2529,25.8862,26.042,48300.0],["2015-09-23",26.0329,26.3262,25.6387,25.6479,44500.0],["2015-09-24",25.4737,25.6479,24.9971,25.3912,92000.0],["2015-09-25",25.5562,25.7487,25.107,25.1437,96100.0],["2015-09-28",25.0058,25.4196,24.7483,25.0426,86800.0],["2015-09-29",25.0977,25.3368,24.831,25.1805,68900.0],["2015-09-30",25.3644,25.6955,25.0885,25.2633,53600.0],["2015-10-01",25.2357,25.2909,24.7758,25.1529,133000.0],["2015-10-02",24.9506,25.9898,24.923,25.9806,80500.0],["2015-10-05",26.0634,27.1578,26.0358,27.0658,59500.0],["2015-10-06",27.0658,27.2589,26.5968,26.6887,48500.0],["2015-10-07",26.8727,27.5441,26.8451,27.3509,68100.0],["2015-10-08",27.2406,28.0039,27.213,27.9671,92800.0],["2015-10-09",28.0499,28.335,27.7556,27.9303,59600.0],["2015-10-12",27.8659,28.1602,27.4613,27.7372,51600.0],["2015-10-13",27.7004,27.8383,27.3417,27.5073,47300.0],["2015-10-14",27.167,27.4521,27.075,27.167,63600.0],["2015-10-15",27.2681,27.8935,26.7347,27.8659,68100.0],["2015-10-16",27.9671,27.9671,26.9646,27.1394,58500.0],["2015-10-19",26.9187,27.2038,26.7347,27.0566,35000.0],["2015-10-20",26.9646,27.3325,26.7531,27.1394,54100.0],["2015-10-21",27.2865,27.4153,26.7531,26.7991,31000.0],["2015-10-22",26.8911,27.8475,26.8911,27.4889,64400.0],["2015-10-23",27.8107,27.9855,27.2222,27.9303,59000.0],["2015-10-26",27.7924,27.8567,27.167,27.2681,31800.0],["2015-10-27",27.1762,27.1762,26.3209,26.3945,48300.0],["2015-10-28",26.4864,28.0039,26.4864,27.9671,71500.0],["2015-10-29",27.7924,28.0407,27.5716,27.8107,64100.0],["2015-10-30",27.8843,27.9579,26.7163,26.9371,58800.0],["2015-11-02",27.0842,27.8383,27.0014,27.7096,65200.0],["2015-11-03",26.6704,27.5624,25.438,26.9739,213500.0],["2015-11-04",26.9739,27.4337,26.698,27.3233,115800.0],["2015-11-05",27.3509,28.243,27.0382,27.6728,89300.0],["2015-11-06",27.5257,28.2246,27.3785,28.2062,81500.0],["2015-11-09",28.1142,28.243,27.4245,27.636,97800.0],["2015-11-10",27.4981,28.1326,27.3601,28.0407,117300.0],["2015-11-11",27.9855,28.0407,27.59,27.9119,71200.0],["2015-11-12",27.6268,28.335,27.213,27.6176,115200.0],["2015-11-13",27.3233,28.0591,27.3233,27.5992,162900.0],["2015-11-16",27.5992,28.151,27.4981,28.1142,61400.0],["2015-11-17",28.243,28.9235,27.9763,28.5833,99300.0],["2015-11-18",28.7304,29.3006,28.1878,29.2822,93300.0],["2015-11-19",29.2638,29.4569,28.666,28.9603,75400.0],["2015-11-20",29.1903,29.972,29.1719,29.4202,77900.0],["2015-11-23",29.3834,29.6409,29.0615,29.2454,69500.0],["2015-11-24",29.4294,29.9812,28.9144,29.8248,105100.0],["2015-11-25",29.8892,29.9444,29.1443,29.1903,57900.0],["2015-11-27",29.4018,29.4386,29.0615,29.2086,21100.0],["2015-11-30",29.1075,30.3214,28.7396,30.2847,148500.0],["2015-12-01",30.2479,30.2755,29.2362,29.3282,109500.0],["2015-12-02",29.1627,29.5949,28.6936,28.8684,117000.0],["2015-12-03",29.0063,29.0339,28.4085,28.5741,110500.0],["2015-12-04",28.5005,29.3558,28.3717,29.2546,78900.0],["2015-12-07",29.1075,29.1075,28.4637,28.5741,87700.0],["2015-12-08",28.4177,28.712,28.0039,28.5097,81000.0],["2015-12-09",28.5097,28.8224,28.4177,28.5097,77000.0],["2015-12-10",28.4453,28.7856,28.4453,28.7212,80200.0],["2015-12-11",28.3166,28.8224,27.8567,28.5373,121800.0],["2015-12-14",28.896,29.4754,28.4177,29.0523,119100.0],["2015-12-15",29.2362,29.2362,28.335,28.6844,83700.0],["2015-12-16",28.804,29.4386,28.2614,28.8684,77200.0],["2015-12-17",28.9419,29.5213,28.3901,28.5649,70200.0],["2015-12-18",28.4085,28.8132,28.3074,28.5097,247200.0],["2015-12-21",28.6201,28.9327,28.243,28.6109,87500.0],["2015-12-22",28.5741,29.3742,28.4361,29.0983,70300.0],["2015-12-23",29.227,29.972,29.2178,29.6041,40500.0],["2015-12-24",29.6041,30.0455,29.5489,29.8156,27700.0],["2015-12-28",29.6133,29.926,29.3282,29.6961,62600.0],["2015-12-29",29.8252,30.3324,29.6038,30.0281,47500.0],["2015-12-30",29.9451,30.314,29.5762,29.9451,70500.0],["2015-12-31",29.7514,30.0926,29.2534,29.2626,110400.0],["2016-01-04",28.7185,29.1888,27.8608,28.1928,88300.0],["2016-01-05",28.1652,28.1652,27.2245,27.3628,77000.0],["2016-01-06",27.0677,27.2337,26.5605,26.5881,109000.0],["2016-01-07",26.1731,26.4867,25.2878,25.8227,143700.0],["2016-01-08",25.7858,26.3391,24.799,24.8543,122300.0],["2016-01-11",24.9097,25.0757,24.6791,24.8912,151800.0],["2016-01-12",25.0019,25.1587,24.1442,24.5315,181300.0],["2016-01-13",24.633,24.799,23.7015,23.9044,96800.0],["2016-01-14",24.1165,24.6975,23.803,24.3748,68800.0],["2016-01-15",23.7937,24.3286,23.6646,24.301,66300.0],["2016-01-19",24.6238,24.7621,24.2364,24.4946,125100.0],["2016-01-20",24.301,25.0203,23.6185,24.7252,229100.0],["2016-01-21",24.8359,24.8912,24.1903,24.3655,81200.0],["2016-01-22",24.6699,24.7344,23.5355,23.7753,123200.0],["2016-01-25",23.7015,24.0704,22.7424,22.7793,68300.0],["2016-01-26",22.8069,23.7384,22.1337,23.6001,64500.0],["2016-01-27",23.4894,23.8583,23.1482,23.3695,62500.0],["2016-01-28",23.6001,25.6659,23.2127,23.2957,148700.0],["2016-01-29",23.5171,24.1995,23.3695,23.4802,235400.0],["2016-02-01",23.3787,24.0612,22.9637,23.4341,165900.0],["2016-02-02",23.2681,23.6462,22.8807,23.5447,66000.0],["2016-02-03",23.8491,24.1811,23.2773,23.9782,67500.0],["2016-02-04",23.9413,24.6975,23.4433,24.2917,47700.0],["2016-02-05",24.2918,24.7898,23.72,23.7937,88400.0],["2016-02-08",23.4986,24.9189,23.4248,24.7621,75400.0],["2016-02-09",24.4024,25.1494,24.2918,24.8174,89400.0],["2016-02-10",25.2509,25.3615,24.5684,24.8082,164600.0],["2016-02-11",24.4393,24.9742,23.9966,24.218,142100.0],["2016-02-12",24.4209,25.0664,24.1165,24.9558,56600.0],["2016-02-16",25.1218,25.7766,24.4578,25.4077,92100.0],["2016-02-17",25.6106,26.5789,25.5183,25.9887,96800.0],["2016-02-18",25.9702,26.4867,25.4077,26.0901,110300.0],["2016-02-19",26.0348,26.4959,25.6382,26.3668,60400.0],["2016-02-22",26.5512,26.9201,26.1916,26.7449,140500.0],["2016-02-23",26.7449,27.1968,26.3945,26.4498,96200.0],["2016-02-24",26.1823,27.1046,25.712,26.9939,64500.0],["2016-02-25",26.9386,27.0954,26.4406,26.7633,63900.0],["2016-02-26",26.8002,27.2798,26.5881,27.1691,64900.0],["2016-02-29",27.0953,27.7962,26.9293,27.4642,141200.0],["2016-03-01",27.9069,29.4563,27.8793,29.1427,152500.0],["2016-03-02",29.0044,30.1941,29.0044,30.148,163900.0],["2016-03-03",30.0189,30.7474,29.8067,30.4523,174000.0],["2016-03-04",30.5537,31.0979,30.1295,31.0149,110000.0],["2016-03-07",30.9688,31.476,30.7105,31.476,151300.0],["2016-03-08",31.31,31.7065,30.9688,31.4391,124600.0],["2016-03-09",31.5313,32.0478,31.4944,31.6881,102400.0],["2016-03-10",31.891,31.891,30.7935,31.4575,211300.0],["2016-03-11",31.4852,31.7992,30.7189,31.2267,92700.0],["2016-03-14",31.1344,31.7345,30.8851,30.8943,74000.0],["2016-03-15",30.6727,31.1898,30.2572,30.3126,111400.0],["2016-03-16",30.2572,30.8112,30.2572,30.4973,130200.0],["2016-03-17",30.4973,31.8453,30.4973,31.7438,81600.0],["2016-03-18",31.9007,32.3162,31.5868,31.7161,133700.0],["2016-03-21",31.476,31.8176,31.1252,31.319,75800.0],["2016-03-22",31.1159,31.753,31.0882,31.2913,62600.0],["2016-03-23",31.1528,31.319,30.2572,30.2572,107200.0],["2016-03-24",30.0079,30.8481,29.7032,30.6358,71700.0],["2016-03-28",30.6727,30.9036,30.0172,30.4696,48000.0],["2016-03-29",30.4696,31.3862,30.3214,31.1084,123300.0],["2016-03-30",30.9788,31.4047,30.8029,30.9603,91900.0],["2016-03-31",31.0251,31.0621,30.6733,30.7288,118600.0],["2016-04-01",30.4603,30.877,30.1455,30.7751,76800.0],["2016-04-04",30.8307,30.8307,30.3122,30.701,160100.0],["2016-04-05",30.5251,30.914,30.2659,30.6918,73700.0],["2016-04-06",30.6548,30.8307,30.2752,30.7936,109500.0],["2016-04-07",30.5622,30.5622,30.0067,30.2566,102400.0],["2016-04-08",30.4511,30.8862,30.1733,30.3863,51900.0],["2016-04-11",30.4881,31.164,30.4881,30.7751,40500.0],["2016-04-12",30.7566,31.5898,30.7566,31.1084,53800.0],["2016-04-13",31.2843,32.0343,31.2843,32.0343,61100.0],["2016-04-14",31.9139,32.1268,31.3306,31.5065,63300.0],["2016-04-15",31.3399,31.6547,30.6362,31.2473,85500.0],["2016-04-18",31.451,31.7565,31.164,31.2566,94600.0],["2016-04-19",31.4139,32.0343,31.3862,31.8861,121000.0],["2016-04-20",31.9324,32.3028,31.7935,32.0528,40300.0],["2016-04-21",32.0065,32.3768,31.8491,31.9509,52400.0],["2016-04-22",31.9139,32.3953,31.9046,32.3861,48900.0],["2016-04-25",32.1917,32.3213,31.9787,32.1639,93900.0],["2016-04-26",32.1546,32.6731,31.9695,32.5065,62100.0],["2016-04-27",32.5712,33.2656,32.5712,33.2008,101200.0],["2016-04-28",33.1268,33.2101,32.6361,32.8583,114700.0],["2016-04-29",32.8583,33.1638,32.5435,32.7564,79700.0],["2016-05-02",32.9416,33.0897,32.312,32.7935,86300.0],["2016-05-03",32.6361,33.1175,32.0343,32.3028,190600.0],["2016-05-04",32.1732,32.4046,31.3121,31.451,181200.0],["2016-05-05",31.2936,31.9787,31.2936,31.4232,46700.0],["2016-05-06",31.1917,32.5342,30.3863,32.062,55800.0],["2016-05-09",31.9695,31.9695,31.2936,31.6084,46400.0],["2016-05-10",30.9696,30.9696,27.5624,28.5809,179900.0],["2016-05-11",28.4235,28.5161,27.4791,27.8032,110600.0],["2016-05-12",27.7661,28.2476,27.4699,27.5624,74200.0],["2016-05-13",27.3495,27.7383,27.1365,27.3402,72300.0],["2016-05-16",27.3402,28.1365,27.3125,27.9143,87200.0],["2016-05-17",27.905,28.1272,26.7662,26.9514,92500.0],["2016-05-18",26.831,27.2939,26.581,26.7199,45100.0],["2016-05-19",26.4884,26.9328,26.1181,26.5255,40900.0],["2016-05-20",26.7107,27.0069,26.0348,26.7384,31100.0],["2016-05-23",26.8958,26.9977,26.4236,26.8495,60700.0],["2016-05-24",26.9791,27.9235,26.8403,27.7013,74200.0],["2016-05-25",27.7383,28.1457,27.5995,27.655,31000.0],["2016-05-26",27.7291,27.7754,27.3587,27.405,37400.0],["2016-05-27",27.0162,27.5347,27.0162,27.4236,31800.0],["2016-05-31",27.4236,27.7476,26.9606,27.0995,100900.0],["2016-06-01",26.9143,27.4513,26.4977,27.368,121200.0],["2016-06-02",27.1458,27.5347,26.9977,27.5254,83200.0],["2016-06-03",27.4791,27.5161,26.9421,27.331,55000.0],["2016-06-06",27.2847,27.9235,27.0254,27.8957,83700.0],["2016-06-07",27.8032,28.1179,27.7661,27.7661,42300.0],["2016-06-08",27.7661,28.4975,27.7661,28.2661,42500.0],["2016-06-09",27.9883,28.2198,27.8402,27.942,62100.0],["2016-06-10",27.6828,28.192,27.3402,27.7754,43400.0],["2016-06-13",27.5254,27.9235,27.3217,27.5069,39000.0],["2016-06-14",27.4143,27.618,27.1088,27.3773,31300.0],["2016-06-15",27.5161,27.7569,27.1551,27.2199,47300.0],["2016-06-16",27.0162,27.5161,26.4329,27.4513,48000.0],["2016-06-17",27.5347,27.9143,27.2569,27.6735,116700.0],["2016-06-20",27.7846,28.7568,27.7846,28.1364,74300.0],["2016-06-21",28.155,28.4605,27.7383,28.3587,59400.0],["2016-06-22",28.3402,29.0993,28.1642,28.6457,140800.0],["2016-06-23",28.8401,29.3586,28.6179,29.3401,86900.0],["2016-06-24",27.8402,28.155,26.6458,26.6551,230000.0],["2016-06-27",26.5347,26.6736,25.6367,26.1089,148400.0],["2016-06-28",26.4339,26.9726,25.8488,26.5361,102000.0],["2016-06-29",26.9727,27.4185,26.6104,27.3906,73000.0],["2016-06-30",27.5578,27.6042,27.242,27.5764,104800.0],["2016-07-01",27.5299,27.985,27.3349,27.855,93600.0],["2016-07-05",27.5857,28.1337,27.2234,27.5206,58900.0],["2016-07-06",27.3256,27.8086,27.1956,27.6785,49800.0],["2016-07-07",27.6785,28.1244,27.112,27.1213,85400.0],["2016-07-08",27.4835,28.0594,27.4835,27.8829,127100.0],["2016-07-11",28.1615,28.4773,27.8829,28.0408,86400.0],["2016-07-12",28.2265,29.2482,28.2265,28.6074,166100.0],["2016-07-13",28.7931,29.1925,28.1244,28.821,66300.0],["2016-07-14",29.1646,29.2111,28.5145,28.5423,37400.0],["2016-07-15",28.7374,29.0903,28.5145,28.8581,47500.0],["2016-07-18",28.7281,29.0346,28.3751,28.4495,45600.0],["2016-07-19",28.2916,28.5981,27.92,28.2451,38100.0],["2016-07-20",28.2916,28.5888,27.92,28.4495,51600.0],["2016-07-21",28.338,28.5795,27.8922,28.1058,38600.0],["2016-07-22",28.1244,28.3287,27.79,28.1244,19200.0],["2016-07-25",28.0779,28.3844,27.6971,27.8179,36900.0],["2016-07-26",27.92,28.533,27.855,28.2172,40400.0],["2016-07-27",28.1615,28.8953,28.143,28.7653,44300.0],["2016-07-28",28.7095,28.7095,27.8179,27.9665,55600.0],["2016-07-29",28.1151,28.1151,27.4185,28.0501,63300.0],["2016-08-01",27.92,28.1801,27.5114,27.79,53400.0],["2016-08-02",27.8922,27.8922,26.9262,27.0377,52000.0],["2016-08-03",27.0191,27.6228,26.8983,27.3627,52600.0],["2016-08-04",27.2699,28.0872,26.6754,27.4835,53600.0],["2016-08-05",27.6785,27.7993,27.3627,27.4556,52300.0],["2016-08-08",27.4556,27.7157,27.047,27.1956,44700.0],["2016-08-09",27.3349,27.5021,27.2327,27.3442,24000.0],["2016-08-10",27.3999,27.6228,26.8705,26.9634,45400.0],["2016-08-11",27.1677,27.7714,27.0098,27.372,41900.0],["2016-08-12",27.3256,27.5578,27.0562,27.372,31700.0],["2016-08-15",27.4278,27.8086,27.4278,27.5485,45300.0],["2016-08-16",27.4928,27.8179,27.4092,27.4185,36700.0],["2016-08-17",27.5299,27.6785,27.1584,27.2699,27700.0],["2016-08-18",27.2977,27.4463,27.1956,27.4278,19300.0],["2016-08-19",27.3442,27.7436,27.3442,27.6042,46500.0],["2016-08-22",27.4278,28.0315,27.3906,28.0129,72200.0],["2016-08-23",27.9665,29.1554,27.8829,29.1368,89000.0],["2016-08-24",29.0346,29.0346,28.5888,28.6724,46300.0],["2016-08-25",28.4773,28.9603,28.0965,28.7745,57600.0],["2016-08-26",28.8024,29.0718,28.5238,28.8303,47300.0],["2016-08-29",28.821,29.0718,28.6166,28.8953,25700.0],["2016-08-30",28.9139,29.2018,28.6538,28.9417,44600.0],["2016-08-31",28.8117,28.951,28.533,28.6259,58000.0],["2016-09-01",28.5795,28.6073,28.2637,28.5145,45800.0],["2016-09-02",28.6631,28.9789,28.6631,28.821,66200.0],["2016-09-06",28.7095,28.821,28.2265,28.3752,45300.0],["2016-09-07",28.3473,28.7467,28.1151,28.7095,45800.0],["2016-09-08",28.5331,28.7467,28.3752,28.5609,45200.0],["2016-09-09",28.2544,28.2544,27.112,27.112,54500.0],["2016-09-12",27.047,27.6971,27.0284,27.6971,60600.0],["2016-09-13",27.307,27.5578,26.694,26.7219,62000.0],["2016-09-14",26.8055,27.2327,26.4339,26.4618,25300.0],["2016-09-15",26.5175,26.9726,26.4897,26.9541,41800.0],["2016-09-16",26.9355,27.5114,26.499,27.4463,104700.0],["2016-09-19",27.5114,27.8922,27.3906,27.6135,41000.0],["2016-09-20",27.7807,28.2358,27.7343,28.1337,76600.0],["2016-09-21",28.2265,28.6352,28.0872,28.5516,61400.0],["2016-09-22",28.4216,29.4154,28.4216,29.3876,46000.0],["2016-09-23",29.1368,29.1925,26.7033,28.1522,60500.0],["2016-09-26",28.0222,28.403,27.7807,27.7807,34000.0],["2016-09-27",27.7993,28.8581,27.7343,28.8117,44500.0],["2016-09-28",28.8396,29.2961,28.7372,29.2868,55600.0],["2016-09-29",29.0725,29.5569,29.0725,29.2868,50400.0],["2016-09-30",29.5289,30.1996,28.9141,30.0599,53500.0],["2016-10-03",29.9016,29.9668,29.3613,29.8084,79700.0],["2016-10-04",29.7525,29.9668,29.1843,29.7991,100500.0],["2016-10-05",30.0227,30.2742,29.5849,29.9761,72300.0],["2016-10-06",29.8457,29.8457,29.2402,29.5569,37400.0],["2016-10-07",29.529,29.529,28.672,28.7372,67300.0],["2016-10-10",28.998,29.4544,28.5043,29.2588,37200.0],["2016-10-11",29.1284,29.2309,28.2714,28.3366,47200.0],["2016-10-12",28.3553,29.6594,28.1876,28.7279,34100.0],["2016-10-13",28.4298,28.495,27.9733,28.1224,38400.0],["2016-10-14",28.4298,28.5416,27.964,28.0106,36900.0],["2016-10-17",28.0572,28.0758,27.312,27.7498,37800.0],["2016-10-18",28.1037,28.1037,27.4703,27.4796,23400.0],["2016-10-19",27.4703,28.0013,27.107,27.8056,28600.0],["2016-10-20",27.6659,27.787,27.1629,27.6287,37500.0],["2016-10-21",27.3492,27.61,27.0418,27.4983,20900.0],["2016-10-24",27.7404,27.9826,27.3772,27.5076,35100.0],["2016-10-25",27.3678,27.3958,26.9021,27.1257,35000.0],["2016-10-26",27.0325,27.5728,27.0046,27.3585,47600.0],["2016-10-27",27.4889,27.4889,27.2002,27.4424,24400.0],["2016-10-28",27.4424,28.4484,27.1257,27.2933,28000.0],["2016-10-31",27.4703,27.7218,27.1257,27.4144,62700.0],["2016-11-01",27.4889,27.5728,26.9766,27.2002,37300.0],["2016-11-02",27.0511,27.4424,26.9487,27.2561,40500.0],["2016-11-03",27.3585,27.5914,27.0325,27.0791,33800.0],["2016-11-04",27.3306,28.1317,26.9487,27.5542,48500.0],["2016-11-07",28.2248,28.5974,27.3678,28.5043,114100.0],["2016-11-08",28.7837,32.3514,28.6906,31.2802,358200.0],["2016-11-09",31.2709,34.5219,31.2243,34.466,138900.0],["2016-11-10",34.6709,36.8972,33.963,36.6643,145900.0],["2016-11-11",36.4408,38.2293,36.1613,37.866,207000.0],["2016-11-14",38.0989,38.0989,36.7016,37.2512,177700.0],["2016-11-15",37.0276,37.3071,36.6364,37.0369,113300.0],["2016-11-16",36.7947,37.1674,36.5526,36.7389,96000.0],["2016-11-17",36.8972,36.9065,36.3663,36.8413,85900.0],["2016-11-18",36.8972,36.8972,36.5991,36.7948,79900.0],["2016-11-21",36.9717,37.6424,36.7482,36.8413,91700.0],["2016-11-22",37.2512,37.2512,36.4687,36.7948,109300.0],["2016-11-23",36.7947,37.1115,36.7389,36.8879,104600.0],["2016-11-25",37.0276,37.7263,36.7016,37.7263,39300.0],["2016-11-28",37.5027,37.7263,37.009,37.1021,48000.0],["2016-11-29",37.1674,37.2512,36.832,36.86,79400.0],["2016-11-30",37.2419,37.3071,36.8041,37.0183,63300.0],["2016-12-01",37.0556,37.6331,36.6737,36.9252,73000.0],["2016-12-02",36.8786,37.1301,36.3383,36.3756,45800.0],["2016-12-05",36.7295,37.1208,36.4594,36.7389,63800.0],["2016-12-06",36.7482,37.2419,36.5153,37.0369,63800.0],["2016-12-07",37.0928,37.6704,36.7295,37.363,103300.0],["2016-12-08",37.1021,38.5553,37.1021,38.3224,144200.0],["2016-12-09",38.546,39.0397,38.0057,38.9186,93000.0],["2016-12-12",38.723,39.1235,38.2107,38.7882,69900.0],["2016-12-13",38.695,38.9372,37.8101,38.2013,59500.0],["2016-12-14",38.0057,38.7975,37.6611,37.6983,52000.0],["2016-12-15",37.8101,38.3504,36.9438,37.9219,74100.0],["2016-12-16",37.9685,38.0989,37.2326,37.335,155400.0],["2016-12-19",37.4002,37.5213,36.9252,37.2884,58000.0],["2016-12-20",37.6983,37.8194,37.2791,37.689,71500.0],["2016-12-21",37.5865,37.7915,37.1953,37.512,46800.0],["2016-12-22",37.186,37.5493,37.009,37.0835,53600.0],["2016-12-23",36.9997,37.1953,36.3756,36.9717,67200.0],["2016-12-27",37.009,37.8194,37.009,37.5772,39600.0],["2016-12-28",37.6519,37.9133,37.2972,37.4745,51500.0],["2016-12-29",37.5025,37.6799,37.1384,37.4279,26100.0],["2016-12-30",37.3999,37.4279,36.7837,37.3158,76500.0],["2017-01-03",37.6799,38.0254,36.821,36.9331,97900.0],["2017-01-04",37.1384,37.1944,36.7743,36.9704,67600.0],["2017-01-05",36.849,37.1665,36.1115,36.2702,50500.0],["2017-01-06",36.3262,36.3262,35.6914,35.7007,31500.0],["2017-01-09",35.5513,35.6634,35.0285,35.0752,54700.0],["2017-01-10",35.0939,35.8221,35.0939,35.57,85400.0],["2017-01-11",35.57,35.8127,35.4486,35.7007,94700.0],["2017-01-12",35.626,35.654,34.6364,35.3553,81300.0],["2017-01-13",35.2432,36.2795,35.2432,36.2608,73400.0],["2017-01-17",36.1115,36.1115,35.1032,35.5607,45900.0],["2017-01-18",35.7754,35.8034,35.3459,35.7847,36300.0],["2017-01-19",35.8034,36.0741,35.1685,35.4953,62800.0],["2017-01-20",35.4953,35.8127,34.9538,35.2059,53100.0],["2017-01-23",35.1499,36.0274,34.7858,35.0565,48700.0],["2017-01-24",35.1872,36.0181,35.0472,35.8221,47800.0],["2017-01-25",36.1021,36.9891,36.1021,36.877,40800.0],["2017-01-26",36.9891,36.9891,36.2982,36.3449,54700.0],["2017-01-27",36.4569,36.6623,36.2048,36.3916,29000.0],["2017-01-30",36.0741,36.0741,35.2152,35.486,42300.0],["2017-01-31",35.4673,36.8024,34.9445,36.5783,98100.0],["2017-02-01",36.8583,36.9704,36.1395,36.2608,38500.0],["2017-02-02",36.3636,36.4569,35.6634,35.7661,34300.0],["2017-02-03",36.0648,36.3542,35.6447,36.2889,31900.0],["2017-02-06",36.0461,36.1021,35.6073,35.8407,38700.0],["2017-02-07",35.9621,36.3169,35.5793,36.0181,44500.0],["2017-02-08",35.7287,35.7287,35.0098,35.1872,68500.0],["2017-02-09",35.3459,36.0181,35.2619,35.7474,40300.0],["2017-02-10",35.9154,36.0741,35.5887,35.7287,38500.0],["2017-02-13",35.9341,36.2515,35.766,35.8221,22500.0],["2017-02-14",35.5793,35.6447,35.2246,35.2806,52800.0],["2017-02-15",35.2806,35.6447,35.1312,35.2806,48100.0],["2017-02-16",35.3179,35.458,34.9258,35.3459,89500.0],["2017-02-17",35.2246,35.2806,34.9165,35.2246,58000.0],["2017-02-21",35.0939,35.9528,35.0939,35.9341,32500.0],["2017-02-22",35.682,36.0088,35.57,35.9154,137900.0],["2017-02-23",35.9248,35.9901,35.0565,35.2059,186100.0],["2017-02-24",35.2432,36.3169,35.1685,36.2982,57400.0],["2017-02-27",36.1395,36.3355,35.598,35.8501,111800.0],["2017-02-28",35.6167,35.654,33.0306,34.543,278000.0],["2017-03-01",34.7391,35.3366,34.543,34.6924,176400.0],["2017-03-02",34.5617,35.9434,33.5254,33.7682,118400.0],["2017-03-03",33.6748,33.9362,32.2837,33.096,192800.0],["2017-03-06",32.8159,33.6188,32.6665,33.432,113500.0],["2017-03-07",33.208,33.7215,32.8252,32.9839,94800.0],["2017-03-08",32.8812,33.0773,32.5078,32.7599,87100.0],["2017-03-09",32.7412,33.32,32.5171,33.0306,86700.0],["2017-03-10",33.3014,33.9735,33.0306,33.6935,154300.0],["2017-03-13",33.7215,33.9363,33.572,33.7962,90300.0],["2017-03-14",33.6281,33.7962,33.0676,33.3105,60300.0],["2017-03-15",33.4973,34.4221,33.4132,34.2446,86000.0],["2017-03-16",34.3287,34.693,34.0671,34.5342,103200.0],["2017-03-17",34.4875,34.9639,34.3474,34.3567,334400.0],["2017-03-20",34.4408,34.4688,34.0111,34.0484,80400.0],["2017-03-21",34.3193,34.3193,33.4132,33.572,123900.0],["2017-03-22",33.3852,33.5533,33.0116,33.3852,115600.0],["2017-03-23",33.3385,33.8336,33.3385,33.5627,134100.0],["2017-03-24",33.7215,33.9083,33.3759,33.5066,86800.0],["2017-03-27",33.0489,33.6468,32.7687,33.4413,78400.0],["2017-03-28",33.2918,34.0111,33.0956,33.6561,140500.0],["2017-03-29",33.5344,33.8153,33.319,33.7216,68000.0],["2017-03-30",33.6467,33.9277,33.5063,33.6936,60200.0],["2017-03-31",33.6467,34.1243,33.4969,33.8153,117200.0],["2017-04-03",33.8434,33.9183,32.7009,32.8976,97000.0],["2017-04-04",33.0006,33.113,32.6073,32.729,77700.0],["2017-04-05",32.9163,33.4126,32.4387,32.8227,92300.0],["2017-04-06",32.8227,33.422,32.729,33.4126,62600.0],["2017-04-07",33.2441,33.8153,33.2441,33.525,75900.0],["2017-04-10",33.8059,34.0026,33.4314,33.5625,56300.0],["2017-04-11",33.525,34.1992,33.4501,34.1805,66200.0],["2017-04-12",34.0026,34.0026,33.2909,33.5531,84500.0],["2017-04-13",33.525,33.5718,32.3076,32.3263,204300.0],["2017-04-17",32.3638,32.832,32.0267,32.2702,115600.0],["2017-04-18",32.0735,32.3732,31.9986,32.2233,206900.0],["2017-04-19",32.4013,32.6822,32.1203,32.1578,114400.0],["2017-04-20",32.4012,33.3939,32.4012,33.2909,229200.0],["2017-04-21",33.1691,33.7029,33.0099,33.4782,100500.0],["2017-04-24",34.1243,34.4802,33.3658,34.321,46000.0],["2017-04-25",34.6019,35.4166,34.2835,35.0702,64200.0],["2017-04-26",35.117,36.0441,34.9484,35.9785,119800.0],["2017-04-27",35.9598,36.3437,35.8849,36.325,114400.0],["2017-04-28",36.2407,36.4748,36.0066,36.3718,140000.0],["2017-05-01",36.5123,36.5966,35.9223,36.4467,167400.0],["2017-05-02",36.4374,37.1959,36.2688,37.1491,189300.0],["2017-05-03",36.8494,37.3738,36.8494,37.2615,213700.0],["2017-05-04",37.1959,37.43,37.1491,37.3644,142300.0],["2017-05-05",37.4581,37.8327,37.224,37.5986,143600.0],["2017-05-08",37.43,37.8046,36.5216,36.7745,116500.0],["2017-05-09",37.9263,40.0427,37.1678,39.8086,310600.0],["2017-05-10",39.7992,40.1832,39.2467,39.5651,162700.0],["2017-05-11",39.331,39.9584,38.9658,39.715,133800.0],["2017-05-12",39.6213,39.64,39.1624,39.4621,122600.0],["2017-05-15",39.4715,39.6869,39.0875,39.1437,162300.0],["2017-05-16",39.3216,39.331,38.5912,38.844,105600.0],["2017-05-17",38.2822,38.8253,37.917,38.0668,187600.0],["2017-05-18",37.8701,38.3477,37.6922,38.1323,146500.0],["2017-05-19",38.123,39.022,37.8982,38.6099,148300.0],["2017-05-22",38.8066,39.4902,38.7972,39.4153,109400.0],["2017-05-23",39.6588,40.0146,39.1812,39.9022,98400.0],["2017-05-24",39.8367,40.333,39.715,39.9303,115600.0],["2017-05-25",40.127,40.2487,38.8721,39.6775,65600.0],["2017-05-26",39.7243,39.7243,39.228,39.3404,54000.0],["2017-05-30",39.2655,39.4715,38.7223,39.2374,68300.0],["2017-05-31",39.2467,40.0895,38.5257,40.0708,110900.0],["2017-06-01",40.1083,40.7544,39.6962,40.6795,129200.0],["2017-06-02",40.4735,41.7939,40.4735,40.7919,89800.0],["2017-06-05",40.8574,41.129,40.333,40.4267,44100.0],["2017-06-06",40.2768,41.0072,39.7899,40.2206,49700.0],["2017-06-07",40.4079,40.4548,39.4808,39.64,65100.0],["2017-06-08",39.64,40.745,39.3497,40.6327,62300.0],["2017-06-09",40.6701,41.7939,40.4173,41.7002,128500.0],["2017-06-12",41.5879,41.9718,40.82,41.1009,54900.0],["2017-06-13",41.1945,41.4287,40.8668,41.1852,55400.0],["2017-06-14",41.1196,41.1571,39.818,40.8387,53400.0],["2017-06-15",40.4641,41.1571,39.5839,40.4454,63300.0],["2017-06-16",40.1551,40.5952,40.0052,40.5016,158100.0],["2017-06-19",40.6046,40.9979,40.2487,40.4641,44600.0],["2017-06-20",40.3892,40.3892,39.434,39.6307,63200.0],["2017-06-21",39.7337,39.7992,38.226,38.5163,84100.0],["2017-06-22",38.5818,39.8461,38.4695,39.1343,101200.0],["2017-06-23",39.0688,39.7992,38.6661,39.5558,178800.0],["2017-06-26",39.5745,39.8367,39.2467,39.6588,69000.0],["2017-06-27",39.7524,40.6046,39.4902,39.8835,105800.0],["2017-06-28",40.0618,41.0566,39.9492,40.1087,151900.0],["2017-06-29",40.0806,40.1181,38.9545,39.4612,61100.0],["2017-06-30",39.4706,40.8313,39.4143,40.043,134000.0],["2017-07-03",40.1744,40.1744,39.6208,39.9117,43900.0],["2017-07-05",39.6771,40.1087,39.0483,39.3861,60800.0],["2017-07-06",39.2266,39.5644,38.6542,38.8231,62300.0],["2017-07-07",38.992,39.5363,38.8419,39.2829,90900.0],["2017-07-10",39.0671,39.4988,38.5509,39.1046,65000.0],["2017-07-11",39.2266,39.6395,38.87,39.2548,58300.0],["2017-07-12",39.5738,40.0618,39.0671,39.3674,90700.0],["2017-07-13",39.358,39.5832,38.7105,39.4049,82600.0],["2017-07-14",39.3392,39.5644,39.1234,39.1515,125800.0],["2017-07-17",39.1609,39.6395,38.3445,39.3861,96700.0],["2017-07-18",39.1891,39.5926,39.1046,39.2078,76400.0],["2017-07-19",39.3111,39.7709,39.0014,39.5175,135900.0],["2017-07-20",39.5081,39.5363,38.8794,39.1234,38900.0],["2017-07-21",39.2829,39.3674,38.8231,39.1046,93500.0],["2017-07-24",39.114,39.2454,38.7762,38.8982,58700.0],["2017-07-25",39.114,40.1932,39.0671,40.1275,141200.0],["2017-07-26",40.1181,40.1181,39.2266,39.358,104400.0],["2017-07-27",39.6301,39.6301,39.0765,39.2548,75200.0],["2017-07-28",39.2454,39.2829,38.6072,38.9357,37600.0],["2017-07-31",38.9357,39.2266,38.6542,38.8137,38100.0],["2017-08-01",38.87,38.8982,38.4008,38.8231,30300.0],["2017-08-02",38.7386,39.3017,38.4571,38.8418,79900.0],["2017-08-03",38.992,39.3861,38.7668,39.3017,87200.0],["2017-08-04",39.3017,39.4049,38.8512,39.1046,103900.0],["2017-08-07",39.114,40.7938,39.114,40.6624,167300.0],["2017-08-08",41.4789,45.4578,41.4789,44.5569,515700.0],["2017-08-09",44.9323,45.0261,43.8437,44.1909,294600.0],["2017-08-10",44.0971,45.0918,44.0783,44.754,220600.0],["2017-08-11",44.876,44.876,43.4683,43.9094,133400.0],["2017-08-14",44.2003,44.2003,43.7874,44.1065,104600.0],["2017-08-15",44.0877,44.1534,43.825,43.9751,91200.0],["2017-08-16",44.1534,44.1534,43.7123,43.8437,90200.0],["2017-08-17",43.778,43.9282,43.168,43.2806,67700.0],["2017-08-18",42.8865,43.6748,42.3798,43.4683,110300.0],["2017-08-21",43.5059,43.6372,43.2056,43.5434,43000.0],["2017-08-22",43.7217,44.1346,43.5059,43.5622,102900.0],["2017-08-23",43.29,43.5434,43.1586,43.1774,84700.0],["2017-08-24",43.2994,43.3651,42.9428,43.168,166700.0],["2017-08-25",43.168,44.0971,42.5017,43.9282,81800.0],["2017-08-28",43.6654,44.4443,43.6185,44.3974,65000.0],["2017-08-29",44.2097,44.9135,43.9469,44.8103,104200.0],["2017-08-30",44.8572,45.0449,44.4443,44.5569,61300.0],["2017-08-31",44.7915,45.1106,44.754,44.9604,51400.0],["2017-09-01",45.0355,45.0449,44.7165,45.0355,41900.0],["2017-09-05",44.9135,45.12,44.6226,44.9417,77700.0],["2017-09-06",44.9417,47.9071,44.3974,47.5505,345900.0],["2017-09-07",47.8039,48.0197,46.5276,46.5746,281800.0],["2017-09-08",46.584,47.5693,46.2461,46.415,348100.0],["2017-09-11",46.4713,47.4191,46.2273,47.2878,105600.0],["2017-09-12",47.3441,47.879,47.0438,47.4379,78700.0],["2017-09-13",47.3816,48.0291,47.2878,47.8508,126700.0],["2017-09-14",47.7664,48.2168,47.3816,47.8978,125500.0],["2017-09-15",47.9728,48.123,46.9405,47.9353,163700.0],["2017-09-18",48.0385,48.5547,47.8039,48.4702,51500.0],["2017-09-19",48.4421,48.9019,48.2168,48.9019,72300.0],["2017-09-20",48.9113,49.6245,48.9019,49.2209,108600.0],["2017-09-21",48.9676,49.5588,48.9676,49.4462,93900.0],["2017-09-22",49.4274,49.8215,49.0614,49.5776,93200.0],["2017-09-25",49.5494,50.1875,49.5494,49.9623,66200.0],["2017-09-26",50.0562,50.4878,49.9717,50.0749,60300.0],["2017-09-27",50.2908,51.004,49.8966,50.7318,133900.0],["2017-09-28",50.7318,51.1729,50.4409,50.7788,63600.0],["2017-09-29",51.1072,51.1823,50.4409,50.6755,72400.0],["2017-10-02",50.7224,51.4357,50.6286,51.4263,79200.0],["2017-10-03",51.5577,52.1301,50.0937,52.1113,84300.0],["2017-10-04",52.2147,52.7223,51.7353,52.2523,90600.0],["2017-10-05",52.4027,52.8069,52.3275,52.5531,68100.0],["2017-10-06",52.4967,53.2205,52.4967,52.8257,149700.0],["2017-10-09",52.8257,53.9819,52.8257,53.8879,124100.0],["2017-10-10",54.2638,54.2638,52.7975,53.0795,123800.0],["2017-10-11",53.0795,53.6435,53.0795,53.5025,72700.0],["2017-10-12",53.3521,53.6999,53.1453,53.6999,48300.0],["2017-10-13",48.8027,53.7187,48.5583,51.8199,272900.0],["2017-10-16",51.8105,52.0643,50.2878,51.6508,148800.0],["2017-10-17",51.5379,51.9703,50.6826,51.115,81600.0],["2017-10-18",51.1244,51.585,50.551,51.1056,79200.0],["2017-10-19",51.115,51.4158,50.6262,51.1526,56600.0],["2017-10-20",51.5285,52.2805,50.927,52.2711,100500.0],["2017-10-23",52.2993,52.5249,51.7259,52.2147,65400.0],["2017-10-24",52.3369,53.3521,52.2053,52.9385,76600.0],["2017-10-25",52.9197,53.3615,52.1771,52.8821,51800.0],["2017-10-26",53.1453,53.6623,52.7129,53.0419,87500.0],["2017-10-27",53.0889,53.7751,52.7223,53.2393,77800.0],["2017-10-30",53.2957,53.2957,52.5719,52.9949,85400.0],["2017-10-31",53.2487,54.3202,53.2487,54.0758,110600.0],["2017-11-01",54.3672,54.433,53.3991,54.0758,83400.0],["2017-11-02",54.0665,55.4012,53.6153,55.2414,87000.0],["2017-11-03",55.5328,55.655,55.1474,55.5798,61100.0],["2017-11-06",55.608,56.3693,55.1004,56.2565,93300.0],["2017-11-07",55.9276,56.1626,52.0643,54.5082,351900.0],["2017-11-08",54.1886,55.0722,53.7751,55.0252,99200.0],["2017-11-09",55.0346,55.0346,53.5683,54.3484,133800.0],["2017-11-10",54.3484,55.7866,53.7563,55.4106,96900.0],["2017-11-13",55.4952,55.7772,54.715,54.903,66500.0],["2017-11-14",54.7526,56.3035,54.7526,55.1662,114200.0],["2017-11-15",54.7714,55.1004,54.245,54.4518,86900.0],["2017-11-16",54.809,55.89,54.4236,55.7208,63700.0],["2017-11-17",55.467,55.9088,54.7996,55.091,66400.0],["2017-11-20",55.2602,56.4633,55.2602,56.4069,107600.0],["2017-11-21",56.4069,57.8075,55.7114,57.7417,128000.0],["2017-11-22",57.7887,59.8096,57.4033,57.4691,106200.0],["2017-11-24",57.7699,58.6816,56.3599,56.7923,51000.0],["2017-11-27",56.8017,57.6289,56.5009,56.8111,70600.0],["2017-11-28",56.9145,58.0425,56.8111,57.5631,92300.0],["2017-11-29",57.6195,57.6947,56.2848,56.8393,111500.0],["2017-11-30",57.2623,57.6947,56.6043,57.0179,110200.0],["2017-12-01",56.9427,56.9709,54.8372,56.2471,104000.0],["2017-12-04",56.8111,57.5819,55.467,55.5798,80900.0],["2017-12-05",55.6832,55.9652,54.5364,54.7902,82600.0],["2017-12-06",54.5552,55.0534,54.3766,54.6304,80300.0],["2017-12-07",54.621,55.2884,54.3578,54.5364,97000.0],["2017-12-08",54.6774,55.2884,53.5401,53.7657,116200.0],["2017-12-11",53.8503,54.01,53.0043,53.3427,79900.0],["2017-12-12",53.3521,53.6717,52.1959,52.9197,84700.0],["2017-12-13",53.0419,53.9818,53.0419,53.5871,86600.0],["2017-12-14",53.5871,54.2356,53.0231,53.1453,102800.0],["2017-12-15",53.2487,55.5986,53.2487,55.1662,249300.0],["2017-12-18",55.5328,57.3469,54.7432,56.9145,101100.0],["2017-12-19",57.0085,57.0085,56.3036,56.6795,118200.0],["2017-12-20",56.8205,57.6853,56.5009,57.4691,73200.0],["2017-12-21",57.6571,59.0952,57.4597,58.973,117700.0],["2017-12-22",58.9072,60.2984,58.7568,60.2044,147500.0],["2017-12-26",60.5428,60.6274,59.396,60.1104,101000.0],["2017-12-27",60.2984,60.4676,59.0576,60.383,126000.0],["2017-12-28",60.9469,61.2101,60.2232,61.1819,134300.0],["2017-12-29",61.2289,61.2477,60.6462,60.806,112400.0],["2018-01-02",60.9093,61.3605,60.4676,61.3605,130100.0],["2018-01-03",61.1349,61.5955,60.7026,60.9563,215400.0],["2018-01-04",61.1822,61.2858,60.3916,60.7398,121000.0],["2018-01-05",61.0411,61.3329,60.2504,60.4481,83900.0],["2018-01-08",62.7448,64.1096,61.747,63.6013,217700.0],["2018-01-09",63.6295,64.0437,62.7353,62.8295,145800.0],["2018-01-10",62.4059,63.0271,61.7564,62.0953,102500.0],["2018-01-11",61.7093,63.366,61.7093,63.2907,98500.0],["2018-01-12",63.7143,64.4485,63.1683,63.6201,66600.0],["2018-01-16",64.006,65.738,63.5354,63.7707,85500.0],["2018-01-17",64.2037,64.2414,63.3566,63.639,93000.0],["2018-01-18",63.6766,64.006,63.0648,63.3848,84200.0],["2018-01-19",63.3189,64.985,62.5377,64.7496,119800.0],["2018-01-22",64.8908,64.8908,63.3566,64.6367,104400.0],["2018-01-23",64.3825,65.145,63.6201,64.2884,107000.0],["2018-01-24",64.6179,65.1356,63.3283,63.8649,98100.0],["2018-01-25",64.0154,66.1804,63.0648,66.1333,220700.0],["2018-01-26",66.6039,66.6698,65.0414,65.7097,82300.0],["2018-01-29",65.5591,65.9451,65.0414,65.1262,45800.0],["2018-01-30",62.9707,62.9707,57.9349,59.0173,303600.0],["2018-01-31",59.6103,60.9469,58.3961,58.4337,148300.0],["2018-02-01",58.1137,58.7255,54.471,55.6288,378800.0],["2018-02-02",53.0403,53.7368,51.3648,53.1815,3161100.0],["2018-02-05",53.4733,53.9345,51.5719,51.5813,503700.0],["2018-02-06",50.2353,52.4944,49.0117,51.6096,436800.0],["2018-02-07",51.4872,51.9578,50.7624,51.4778,293300.0],["2018-02-08",51.4307,51.4307,49.5011,49.5011,414200.0],["2018-02-09",50.0,50.753,47.7127,49.8306,478700.0],["2018-02-12",49.9812,52.052,49.3317,51.2707,270000.0],["2018-02-13",52.7485,53.1062,51.5814,51.9767,348400.0],["2018-02-14",51.6661,52.9273,50.2636,52.645,225200.0],["2018-02-15",53.1344,53.5204,52.3908,52.9179,347400.0],["2018-02-16",52.8615,53.2756,52.0614,52.2214,190700.0],["2018-02-20",51.0636,53.558,50.7907,50.9601,313600.0],["2018-02-21",50.9601,52.8238,50.9601,52.3908,553500.0],["2018-02-22",52.4002,54.0851,52.4002,53.2285,317300.0],["2018-02-23",54.0192,54.9605,53.0497,53.3321,470100.0],["2018-02-26",53.4356,54.8381,52.4661,54.2357,344900.0],["2018-02-27",53.6521,53.7463,50.2071,50.593,626400.0],["2018-02-28",50.3389,50.5742,47.2139,48.8705,628800.0],["2018-03-01",49.087,50.0471,48.3528,49.4729,388500.0],["2018-03-02",49.0776,50.1036,48.0328,49.9153,235400.0],["2018-03-05",49.52,49.9906,48.5599,49.7459,181400.0],["2018-03-06",49.7835,50.9601,49.2941,50.6495,204100.0],["2018-03-07",50.3012,51.3272,49.4447,51.0731,140200.0],["2018-03-08",51.4307,51.8355,50.8848,51.6284,116000.0],["2018-03-09",51.9861,53.5392,51.506,52.9838,165700.0],["2018-03-12",52.8991,53.1627,51.5908,51.8167,129800.0],["2018-03-13",52.8991,53.1627,51.4119,51.6661,101100.0],["2018-03-14",52.0049,52.1461,51.186,51.5249,101700.0],["2018-03-15",51.7131,51.9202,51.1766,51.5155,122500.0],["2018-03-16",51.5155,52.4661,51.1013,52.1932,534200.0],["2018-03-19",52.1273,52.1273,51.0542,51.6849,148900.0],["2018-03-20",51.7037,52.6356,50.8754,52.5414,112500.0],["2018-03-21",52.4285,52.805,51.5908,52.5979,199900.0],["2018-03-22",52.0143,52.5038,50.8942,50.9036,119700.0],["2018-03-23",51.7602,51.7978,50.4612,50.4612,193700.0],["2018-03-26",51.3554,51.4119,50.32,51.299,180200.0],["2018-03-27",51.459,51.7037,50.7248,50.8566,146700.0],["2018-03-28",51.0354,51.2237,49.9812,50.2259,145300.0],["2018-03-29",50.5836,52.5885,50.3012,50.4142,180000.0],["2018-04-02",50.2542,50.3954,47.9104,48.3999,157300.0],["2018-04-03",48.8329,49.2658,48.0234,49.2,118500.0],["2018-04-04",48.4079,49.5394,47.6819,49.4074,141500.0],["2018-04-05",49.6525,50.124,48.9925,49.7374,97500.0],["2018-04-06",49.5771,50.256,46.7107,47.5216,191000.0],["2018-04-09",47.8422,48.5022,47.6725,47.7196,108500.0],["2018-04-10",48.5116,50.256,48.1156,49.7374,197900.0],["2018-04-11",49.6431,50.1711,48.7945,49.3791,122600.0],["2018-04-12",49.6337,50.3408,49.3319,50.0957,84500.0],["2018-04-13",50.4445,50.5388,49.7185,50.3597,77900.0],["2018-04-16",50.8029,51.5289,50.0768,50.916,99200.0],["2018-04-17",51.1989,51.6703,48.8511,51.4723,80700.0],["2018-04-18",51.6326,51.8306,51.0951,51.1706,94900.0],["2018-04-19",51.0103,51.6703,48.9925,51.1234,51500.0],["2018-04-20",50.9254,51.5006,50.6803,50.982,56700.0],["2018-04-23",51.114,51.4251,50.0485,50.4163,61100.0],["2018-04-24",50.6143,51.048,48.0496,48.8322,82700.0],["2018-04-25",48.9076,48.9076,48.0496,48.5305,89400.0],["2018-04-26",48.7096,48.7096,47.4556,47.5405,84000.0],["2018-04-27",47.5499,47.7667,46.5221,46.541,138400.0],["2018-04-30",46.7013,47.069,45.5132,45.7961,129000.0],["2018-05-01",45.7113,45.9187,44.7212,45.6358,182500.0],["2018-05-02",45.5981,46.3618,45.551,45.6641,97600.0],["2018-05-03",45.4001,46.4184,44.4761,45.353,88900.0],["2018-05-04",45.0795,46.5221,43.1749,46.2958,118100.0],["2018-05-07",46.4561,47.7196,46.2676,47.663,197900.0],["2018-05-08",47.1444,49.5111,45.8904,46.2015,606400.0],["2018-05-09",46.1921,47.0124,42.8449,43.3352,280500.0],["2018-05-10",43.5803,46.409,43.5803,44.6363,146000.0],["2018-05-11",44.7401,46.1073,42.958,45.9092,118400.0],["2018-05-14",45.9093,46.0696,45.2964,45.5604,130300.0],["2018-05-15",45.3152,45.9281,44.9098,45.7018,144200.0],["2018-05-16",45.9658,46.4184,45.5132,46.1638,122200.0],["2018-05-17",46.0318,46.7201,44.7872,46.4938,101500.0],["2018-05-18",46.7013,47.4084,46.5127,47.1444,103600.0],["2018-05-21",47.3047,48.4079,47.2765,47.927,97500.0],["2018-05-22",47.9365,48.4079,47.6347,47.9082,134300.0],["2018-05-23",47.7385,48.0213,45.6264,47.9553,167900.0],["2018-05-24",47.7385,48.2948,47.1916,48.0873,140200.0],["2018-05-25",47.8044,48.0213,47.2293,47.6159,170600.0],["2018-05-29",47.2576,47.6253,47.069,47.399,127500.0],["2018-05-30",47.4273,48.2665,47.135,47.8988,141700.0],["2018-05-31",47.8516,47.8516,46.7673,46.9181,211400.0],["2018-06-01",47.1162,47.9648,47.0124,47.5216,148200.0],["2018-06-04",47.7573,47.9742,47.0596,47.4933,97200.0],["2018-06-05",47.2859,47.8233,47.2859,47.6913,147600.0],["2018-06-06",47.861,48.4268,47.4273,48.3702,123300.0],["2018-06-07",48.4928,48.9265,48.059,48.8605,131900.0],["2018-06-08",48.8511,49.332,48.6154,49.0491,96700.0],["2018-06-11",48.6625,48.9925,48.3985,48.8134,239400.0],["2018-06-12",48.7945,48.9171,48.1345,48.8699,148400.0],["2018-06-13",48.9925,48.9925,48.2948,48.7568,148300.0],["2018-06-14",48.7474,49.2848,47.9459,48.4173,167200.0],["2018-06-15",48.2005,48.3702,47.003,47.8045,280500.0],["2018-06-18",47.3519,47.4273,46.145,46.3713,146200.0],["2018-06-19",45.9847,46.1073,44.4949,45.2209,134600.0],["2018-06-20",45.3624,46.3901,44.9852,46.3147,116800.0],["2018-06-21",46.3241,46.3241,45.7867,46.0035,176700.0],["2018-06-22",46.211,47.1539,45.1832,47.003,398600.0],["2018-06-25",46.6541,46.673,45.0512,45.5321,106500.0],["2018-06-26",45.5887,46.2204,45.5887,46.1544,91100.0],["2018-06-27",46.1638,46.673,45.7867,45.7867,99000.0],["2018-06-28",45.8244,46.2204,45.3718,45.8621,88100.0],["2018-06-29",46.0318,46.3996,45.4284,45.4378,105600.0],["2018-07-02",45.2115,45.749,45.0135,45.7301,54400.0],["2018-07-03",45.9663,46.278,45.6356,45.8057,42700.0],["2018-07-05",46.0513,47.3927,45.6262,47.3738,125800.0],["2018-07-06",47.2226,47.8178,47.1471,47.7705,63600.0],["2018-07-09",47.8744,49.1686,47.8744,49.0741,162300.0],["2018-07-10",49.1214,49.4709,48.139,48.3846,69600.0],["2018-07-11",48.0634,48.0634,46.9487,47.0054,74500.0],["2018-07-12",46.2874,47.8083,46.2874,47.1187,95000.0],["2018-07-13",46.8826,47.695,46.8826,47.4399,70600.0],["2018-07-16",47.2699,47.4116,46.552,46.6086,86700.0],["2018-07-17",46.4291,46.9204,46.3441,46.637,107600.0],["2018-07-18",46.363,46.9109,46.0041,46.7881,108500.0],["2018-07-19",46.637,47.0526,46.4197,46.977,166200.0],["2018-07-20",46.8637,47.3454,46.722,47.3077,88700.0],["2018-07-23",47.2982,47.6288,46.7787,47.4682,96400.0],["2018-07-24",47.6761,48.1956,46.9865,47.1093,80200.0],["2018-07-25",46.977,47.3927,46.3252,47.1376,59100.0],["2018-07-26",47.1282,47.9878,47.0904,47.7894,110700.0],["2018-07-27",47.8839,47.8839,46.7787,47.0809,65300.0],["2018-07-30",47.0715,47.6477,46.722,47.0526,60000.0],["2018-07-31",47.2982,49.2064,47.2982,49.1781,95100.0],["2018-08-01",49.178,49.4709,48.6774,48.7624,99200.0],["2018-08-02",48.4885,49.4237,48.4601,49.0552,61400.0],["2018-08-03",49.1308,49.4048,48.2901,48.4318,53500.0],["2018-08-06",48.4223,50.0849,47.9311,50.0849,141800.0],["2018-08-07",45.3428,49.4142,45.3428,46.3725,416000.0],["2018-08-08",46.1269,46.1457,44.6532,45.0027,301200.0],["2018-08-09",44.9649,45.6167,44.3982,44.7288,147800.0],["2018-08-10",44.4265,45.2011,43.9636,44.5587,122800.0],["2018-08-13",44.6438,44.9177,43.7747,44.0203,78500.0],["2018-08-14",44.1431,44.7855,44.0392,44.7099,78000.0],["2018-08-15",44.5399,44.5399,42.9434,43.274,77000.0],["2018-08-16",43.2362,44.2942,43.2362,44.0392,54800.0],["2018-08-17",43.9825,45.0122,43.9825,44.9838,58700.0],["2018-08-20",45.1255,45.6356,44.9649,45.3239,69900.0],["2018-08-21",45.3995,46.278,45.3334,46.2308,82300.0],["2018-08-22",46.2213,46.6086,45.6546,45.9096,78700.0],["2018-08-23",45.9002,46.5803,45.4089,45.8151,68700.0],["2018-08-24",45.834,46.4953,45.834,46.2119,83800.0],["2018-08-27",46.2591,46.8259,46.0513,46.5331,110500.0],["2018-08-28",46.7314,47.0998,46.5708,46.6464,95500.0],["2018-08-29",46.6464,47.3171,46.6464,47.1943,78200.0],["2018-08-30",47.1943,47.421,46.6086,47.1565,75600.0],["2018-08-31",46.9959,47.7044,46.2969,47.5533,132000.0],["2018-09-04",47.3832,47.6383,46.5708,46.9581,78900.0],["2018-09-05",46.9109,47.4777,46.1552,47.2132,143800.0],["2018-09-06",47.2226,47.8461,46.5992,47.0809,82100.0],["2018-09-07",46.9487,47.5627,46.6936,47.4588,91600.0],["2018-09-10",47.7044,48.8474,47.695,48.5262,153600.0],["2018-09-11",48.3845,48.9891,48.1295,48.6774,102200.0],["2018-09-12",48.6018,49.6882,48.4129,49.3953,98300.0],["2018-09-13",49.5842,50.2455,49.1214,49.8487,72800.0],["2018-09-14",49.811,50.8406,49.811,50.5005,101900.0],["2018-09-17",50.5194,50.8217,50.2172,50.2549,66900.0],["2018-09-18",50.4628,51.5019,50.066,51.483,154300.0],["2018-09-19",51.1996,52.2954,50.9445,52.0687,177100.0],["2018-09-20",54.2224,54.2224,51.9742,53.8257,274100.0],["2018-09-21",53.9201,54.912,53.8257,54.7514,287200.0],["2018-09-24",54.7231,54.7231,53.4006,53.7407,137000.0],["2018-09-25",53.7407,53.9013,52.456,52.456,100800.0],["2018-09-26",52.4465,52.8999,51.5585,51.6814,92300.0],["2018-09-27",51.7191,52.0592,51.1335,51.7475,99400.0],["2018-09-28",51.483,52.182,51.483,51.7475,119900.0],["2018-10-01",52.012,52.012,51.1712,51.3696,102700.0],["2018-10-02",51.209,51.4735,50.425,50.5667,120600.0],["2018-10-03",50.5667,51.7097,50.5194,51.1051,120100.0],["2018-10-04",51.3228,51.4268,50.0927,50.2819,110300.0],["2018-10-05",50.2724,50.9443,48.768,49.5344,148900.0],["2018-10-08",49.2978,49.5439,48.2097,48.3516,135800.0],["2018-10-09",48.2381,48.8342,47.9542,48.2949,140400.0],["2018-10-10",48.0678,48.0678,44.8317,44.8601,202500.0],["2018-10-11",44.6709,45.4467,43.6206,43.7152,154700.0],["2018-10-12",44.4627,44.4627,43.0623,43.7246,143400.0],["2018-10-15",43.7152,43.9423,43.0812,43.507,97200.0],["2018-10-16",43.8571,45.2102,43.2326,45.144,118100.0],["2018-10-17",45.002,45.002,44.018,44.9642,50200.0],["2018-10-18",44.6708,44.6708,43.63,43.8287,130500.0],["2018-10-19",43.8193,44.2924,43.3083,43.7909,152000.0],["2018-10-22",43.9517,45.1629,43.9517,44.6046,177300.0],["2018-10-23",43.6868,43.9139,42.5892,43.261,157600.0],["2018-10-24",43.1569,43.384,42.4756,42.4756,215000.0],["2018-10-25",42.8541,43.4692,41.7376,42.381,225300.0],["2018-10-26",41.8133,42.6365,40.7914,42.3999,100200.0],["2018-10-29",42.8257,43.7341,41.4253,42.0309,79500.0],["2018-10-30",42.0214,43.1569,41.501,43.0623,69100.0],["2018-10-31",43.5543,44.3302,43.384,43.9044,142700.0],["2018-11-01",44.1221,46.2794,43.9044,46.1753,92800.0],["2018-11-02",46.497,47.2162,46.1375,47.131,107900.0],["2018-11-05",47.2635,48.3611,46.5538,47.3392,98800.0],["2018-11-06",41.643,43.1285,35.0194,35.9089,642900.0],["2018-11-07",36.0224,38.0284,35.4831,36.5618,430300.0],["2018-11-08",36.3725,38.7191,36.3725,38.3407,169100.0],["2018-11-09",38.4731,39.268,37.9906,39.0787,179000.0],["2018-11-12",39.2396,39.3815,38.4731,38.4826,173800.0],["2018-11-13",38.5583,39.2396,38.3785,38.5867,184700.0],["2018-11-14",38.7475,39.3247,37.4134,38.1798,159900.0],["2018-11-15",37.877,39.8357,37.0633,39.6654,126700.0],["2018-11-16",39.3437,40.0722,38.7192,39.9776,151000.0],["2018-11-19",39.7884,39.9587,38.2271,38.7002,110400.0],["2018-11-20",38.2934,38.2934,36.9308,37.3566,126400.0],["2018-11-21",37.6405,37.8486,36.382,37.0254,103300.0],["2018-11-23",36.6091,37.6121,36.6091,37.0538,45500.0],["2018-11-26",37.2904,37.8108,36.9592,37.7445,97900.0],["2018-11-27",37.4323,37.9054,36.893,37.6121,105700.0],["2018-11-28",37.7256,39.0125,37.0917,39.003,101400.0],["2018-11-29",38.8611,39.4477,38.3217,39.1166,84800.0],["2018-11-30",39.0125,39.7789,38.0284,39.4383,136200.0],["2018-12-03",39.8451,40.3372,38.7854,39.9682,82000.0],["2018-12-04",39.9398,40.2993,37.9149,38.2177,128900.0],["2018-12-06",37.6121,38.2177,35.871,36.7889,123600.0],["2018-12-07",36.7794,38.0663,34.868,35.0857,171900.0],["2018-12-10",35.0478,35.9184,34.4139,35.6913,156400.0],["2018-12-11",36.3915,37.1958,34.8113,35.2465,153700.0],["2018-12-12",35.7386,36.7794,35.2655,35.9562,90600.0],["2018-12-13",35.9657,36.893,35.625,35.871,109300.0],["2018-12-14",35.4926,35.9467,34.1016,34.8018,81900.0],["2018-12-17",34.8113,35.7386,34.1584,34.4517,119100.0],["2018-12-18",34.5085,35.2182,33.7137,33.9881,220700.0],["2018-12-19",33.884,34.5085,31.3008,31.509,195900.0],["2018-12-20",31.5185,32.389,30.3735,30.9886,145500.0],["2018-12-21",31.1116,31.4522,30.2884,30.4682,312900.0],["2018-12-24",30.2505,30.5912,29.4368,29.4368,58000.0],["2018-12-26",29.6544,31.7929,29.134,31.7455,161400.0],["2018-12-27",31.0926,31.7645,30.4114,31.755,93500.0],["2018-12-28",31.7645,32.0956,31.0264,31.5658,84000.0],["2018-12-31",31.6036,31.6888,30.875,31.4049,116800.0],["2019-01-02",30.9696,31.9442,30.6385,31.7077,117700.0],["2019-01-03",31.5844,31.7646,30.2276,30.5787,104100.0],["2019-01-04",31.0341,32.609,30.6546,32.4952,96600.0],["2019-01-07",32.3813,33.2732,32.0587,32.8842,112000.0],["2019-01-08",33.2826,33.7475,32.5711,33.1498,169400.0],["2019-01-09",33.2921,33.9942,32.8936,33.4344,219300.0],["2019-01-10",33.2162,34.0417,32.647,33.9183,289900.0],["2019-01-11",33.8899,34.4686,33.4819,34.2219,102800.0],["2019-01-14",34.0606,34.4401,33.2542,33.368,87200.0],["2019-01-15",33.3016,33.3491,32.5806,32.9126,69900.0],["2019-01-16",32.9221,33.6716,32.3718,32.4382,174400.0],["2019-01-17",32.1536,33.0265,31.6508,32.9696,220700.0],["2019-01-18",33.0644,33.9468,32.5236,33.6242,153000.0],["2019-01-22",33.3206,33.7001,32.5236,32.998,166200.0],["2019-01-23",33.2731,33.7475,31.8026,32.1346,107300.0],["2019-01-24",32.1346,32.3339,30.8253,32.1252,203300.0],["2019-01-25",32.1157,32.9696,31.831,32.6754,143500.0],["2019-01-28",32.258,32.3244,31.7551,32.0018,127700.0],["2019-01-29",32.0587,32.8747,31.7362,32.4382,99900.0],["2019-01-30",32.6944,33.0834,32.0113,33.0075,72400.0],["2019-01-31",32.8462,33.6811,32.4288,33.6052,92400.0],["2019-02-01",33.6052,34.7437,33.2162,34.4401,161500.0],["2019-02-04",34.4022,34.516,33.5009,34.3168,88500.0],["2019-02-05",34.4307,34.4686,33.7191,34.0606,82300.0],["2019-02-06",34.5635,34.5635,33.8519,34.0891,44400.0],["2019-02-07",33.814,33.8329,32.0587,32.258,105600.0],["2019-02-08",32.2011,32.3339,31.1669,31.4895,286300.0],["2019-02-11",31.5274,32.0872,31.2713,31.3092,153100.0],["2019-02-12",31.6033,33.0644,31.6033,32.4477,301100.0],["2019-02-13",32.59,33.1214,32.22,33.0739,143100.0],["2019-02-14",32.8272,33.4629,32.7893,33.1214,110600.0],["2019-02-15",33.3301,35.1327,33.3301,35.0853,147400.0],["2019-02-19",34.9809,35.9012,34.7248,35.5407,105700.0],["2019-02-20",35.5407,36.6602,35.5407,36.1574,115000.0],["2019-02-21",36.1289,36.1289,35.5217,35.9487,60200.0],["2019-02-22",36.2143,36.8026,36.0625,36.7551,82700.0],["2019-02-25",37.0018,37.5331,36.5844,36.6603,141900.0],["2019-02-26",41.3092,44.9335,40.6925,44.3927,408600.0],["2019-02-27",44.4021,46.7741,44.0511,44.9524,206500.0],["2019-02-28",44.943,46.48,44.497,45.1422,208700.0],["2019-03-01",45.7304,47.0682,45.2181,46.9923,200300.0],["2019-03-04",47.182,47.8557,46.4894,46.9259,97900.0],["2019-03-05",47.182,47.5236,46.5369,46.812,99400.0],["2019-03-06",46.7836,47.7892,46.0151,46.4989,108500.0],["2019-03-07",46.3566,46.812,45.8348,46.4894,124800.0],["2019-03-08",45.8822,46.7171,45.4932,45.8538,59500.0],["2019-03-11",46.1289,47.3718,46.1289,47.2105,84200.0],["2019-03-12",45.7589,46.1574,44.146,44.7437,121100.0],["2019-03-13",45.0473,45.4837,43.6526,44.7722,117000.0],["2019-03-14",44.6773,44.9335,43.8993,44.146,80100.0],["2019-03-15",44.3547,44.7058,43.0929,43.9847,272400.0],["2019-03-18",44.0701,45.8633,43.5957,45.5976,138200.0],["2019-03-19",45.8538,45.8538,44.2788,44.8291,48800.0],["2019-03-20",44.6678,46.5558,43.6431,44.2504,116400.0],["2019-03-21",44.1839,46.2238,44.1175,45.8443,112600.0],["2019-03-22",45.4743,45.7304,41.4515,41.4705,148900.0],["2019-03-25",41.442,42.6564,41.2333,42.3338,76500.0],["2019-03-26",42.0682,43.0264,42.0113,42.5805,40500.0],["2019-03-27",42.571,42.9885,41.5084,42.9031,73300.0],["2019-03-28",43.0265,44.0701,42.6185,43.8709,83200.0],["2019-03-29",44.2598,44.6868,43.7949,44.127,109000.0],["2019-04-01",44.6014,46.3566,44.3073,45.664,99200.0],["2019-04-02",45.6356,46.1669,45.1517,45.8822,62900.0],["2019-04-03",46.1384,46.8405,46.1194,46.5179,55000.0],["2019-04-04",46.6034,47.1642,46.0331,47.1642,67300.0],["2019-04-05",47.2878,47.9722,46.9551,47.5825,159400.0],["2019-04-08",47.3924,48.0957,47.2878,48.0007,108500.0],["2019-04-09",47.725,48.1528,46.8126,47.0027,68000.0],["2019-04-10",47.1072,47.8961,46.708,47.7345,46900.0],["2019-04-11",47.8296,48.609,47.2118,48.0007,67400.0],["2019-04-12",48.5235,48.7136,47.687,48.5615,79500.0],["2019-04-15",48.571,48.9892,47.9437,48.9417,54600.0],["2019-04-16",47.0122,48.5805,47.0122,47.3829,90900.0],["2019-04-17",47.3924,48.4664,46.1852,48.0292,108200.0],["2019-04-18",48.3809,48.5045,47.3829,48.3524,69000.0],["2019-04-22",48.1053,48.8276,47.7726,48.8086,76200.0],["2019-04-23",48.8752,50.3009,48.4189,49.8637,143400.0],["2019-04-24",49.6926,50.9473,49.4075,50.0253,92700.0],["2019-04-25",49.8066,49.8066,48.4474,48.6565,77300.0],["2019-04-26",48.6565,49.0938,47.8961,48.8847,94000.0],["2019-04-29",48.9417,50.3009,48.4664,50.2819,70800.0],["2019-04-30",50.1774,50.6716,49.5595,49.7496,92800.0],["2019-05-01",48.4379,49.3599,48.0102,48.514,101700.0],["2019-05-02",48.2003,48.3619,45.5294,45.8811,174100.0],["2019-05-03",45.9856,47.7536,45.5009,47.4684,169300.0],["2019-05-06",46.3753,47.4019,45.6719,46.2137,190900.0],["2019-05-07",45.6815,46.7555,41.6418,42.8679,317400.0],["2019-05-08",42.7634,44.7404,42.6683,42.944,153800.0],["2019-05-09",42.4212,44.5123,41.6228,42.8679,113900.0],["2019-05-10",42.5638,43.0771,41.8699,42.7824,137600.0],["2019-05-13",41.4897,42.3832,40.3681,40.9099,89900.0],["2019-05-14",41.157,41.3852,40.4061,41.2141,107100.0],["2019-05-15",40.7388,42.022,40.4632,41.9269,60500.0],["2019-05-16",42.0505,43.0295,41.7749,41.984,74800.0],["2019-05-17",41.2996,41.8509,40.5297,40.5677,68300.0],["2019-05-20",40.0735,40.9954,39.8833,40.5867,39900.0],["2019-05-21",41.0145,41.6703,40.6913,41.6228,55600.0],["2019-05-22",41.3471,41.8319,40.5582,40.7958,126600.0],["2019-05-23",40.2445,40.2445,38.6477,39.8073,193800.0],["2019-05-24",40.159,40.5392,39.6457,40.3586,82800.0],["2019-05-28",40.3966,41.2901,39.9119,40.4917,171900.0],["2019-05-29",40.2065,41.2426,40.0639,40.7578,76200.0],["2019-05-30",40.8719,41.6893,40.4061,41.1855,111100.0],["2019-05-31",40.5487,40.9859,39.6552,39.6837,109200.0],["2019-06-03",39.6742,41.081,39.4461,40.7863,96200.0],["2019-06-04",41.4422,42.3452,40.8339,42.2786,71600.0],["2019-06-05",42.3927,42.8679,41.4612,42.3832,56800.0],["2019-06-06",42.3737,42.4782,41.2046,41.6133,93800.0],["2019-06-07",41.8699,43.0961,41.6038,42.7824,58600.0],["2019-06-10",43.0295,43.6569,42.1265,42.7919,117600.0],["2019-06-11",43.3052,43.7234,42.2976,42.4592,60900.0],["2019-06-12",42.3737,42.6968,42.117,42.4022,49000.0],["2019-06-13",42.6873,43.5048,42.5448,43.2576,76300.0],["2019-06-14",43.2196,43.2196,41.8034,42.4973,82200.0],["2019-06-17",43.0866,44.6264,43.0866,44.4553,87500.0],["2019-06-18",42.3452,44.1226,42.2501,43.4002,110900.0],["2019-06-19",43.4858,43.6949,42.4117,42.9725,74500.0],["2019-06-20",43.7424,44.2177,43.1436,43.8089,68600.0],["2019-06-21",43.7994,44.8165,42.2026,44.3317,170500.0],["2019-06-24",44.4458,44.6644,41.9174,41.984,85900.0],["2019-06-25",42.06,42.4212,40.235,41.6703,67200.0],["2019-06-26",41.6988,42.7254,41.1475,41.4137,62000.0],["2019-06-27",41.5657,42.7729,41.5657,42.7729,86900.0],["2019-06-28",42.9535,44.3888,42.9535,44.1131,213000.0],["2019-07-01",44.6929,45.4343,44.1987,44.4363,43400.0],["2019-07-02",45.0161,45.4914,42.6588,43.1816,43600.0],["2019-07-03",43.2768,44.1816,43.0864,43.6864,33000.0],["2019-07-05",43.1626,43.8483,42.8864,43.4959,50600.0],["2019-07-08",43.2007,43.8864,42.2102,42.553,72500.0],["2019-07-09",41.9721,42.8578,41.5625,42.7626,47600.0],["2019-07-10",43.0578,43.715,42.7626,43.1626,47700.0],["2019-07-11",43.2102,43.2102,42.5911,42.753,38600.0],["2019-07-12",42.734,45.0674,41.7625,44.4959,65900.0],["2019-07-15",44.4959,44.4959,43.3911,43.5245,29400.0],["2019-07-16",43.3721,45.0388,42.7054,44.5721,47000.0],["2019-07-17",44.4388,44.4769,43.553,43.7435,54300.0],["2019-07-18",43.7435,44.9245,43.5054,43.8102,31400.0],["2019-07-19",43.5721,44.8483,43.4197,43.6578,43500.0],["2019-07-22",43.6864,44.4578,42.8102,42.8673,54200.0],["2019-07-23",43.0769,44.7531,42.4768,44.715,30800.0],["2019-07-24",44.1245,45.8293,43.1149,45.6578,84700.0],["2019-07-25",45.9531,46.115,43.9912,44.2388,68800.0],["2019-07-26",44.3626,44.3816,43.2864,44.2578,89600.0],["2019-07-29",44.2483,44.5626,43.353,44.0959,56900.0],["2019-07-30",43.534,45.4674,43.4673,45.2578,72200.0],["2019-07-31",45.3531,46.934,43.8483,44.7245,126500.0],["2019-08-01",44.9245,45.4388,42.8483,42.9626,95900.0],["2019-08-02",42.7626,43.0673,41.1435,41.9435,47800.0],["2019-08-05",40.8768,41.9149,38.2482,38.4101,105100.0],["2019-08-06",38.6577,43.5149,38.6577,42.8768,169000.0],["2019-08-07",41.7149,42.4387,40.2292,41.5054,156200.0],["2019-08-08",42.1054,42.8768,41.6482,42.2102,59300.0],["2019-08-09",41.8387,42.2864,40.534,40.6197,48400.0],["2019-08-12",40.4768,40.9435,39.4197,39.4768,67400.0],["2019-08-13",39.4196,41.3435,39.353,40.6482,37500.0],["2019-08-14",39.6387,40.5911,38.4482,38.6101,44500.0],["2019-08-15",38.7911,38.9911,37.7434,38.4292,46100.0],["2019-08-16",38.5149,39.572,38.3339,39.353,37500.0],["2019-08-19",40.0387,40.4006,39.2577,39.953,36900.0],["2019-08-20",39.6863,39.8958,39.4292,39.6673,58300.0],["2019-08-21",40.172,40.3054,39.4387,39.4577,45200.0],["2019-08-22",39.4101,40.0006,38.5434,38.5625,45500.0],["2019-08-23",38.172,38.553,36.4291,36.6672,80000.0],["2019-08-26",37.2768,37.4768,36.5815,36.8006,51500.0],["2019-08-27",37.2006,37.8006,36.0672,36.6863,94200.0],["2019-08-28",36.5148,38.3434,36.5148,38.0768,59500.0],["2019-08-29",38.7434,40.1911,38.4006,40.0292,73800.0],["2019-08-30",40.5149,40.9149,39.9435,40.753,108000.0],["2019-09-03",40.2959,40.3816,37.2101,37.2768,110600.0],["2019-09-04",37.953,39.5911,37.8101,39.4577,107300.0],["2019-09-05",40.1625,42.5054,40.0959,42.1149,141600.0],["2019-09-06",42.1054,42.7626,41.6102,42.534,78600.0],["2019-09-09",42.3911,42.7816,41.0006,41.9149,64400.0],["2019-09-10",41.9054,42.8388,41.0578,42.5626,86000.0],["2019-09-11",42.8483,43.4864,41.953,42.934,248300.0],["2019-09-12",43.115,43.115,42.1626,42.8292,112400.0],["2019-09-13",43.0483,43.2864,42.134,42.3625,90900.0],["2019-09-16",41.9149,42.3816,41.2959,41.4673,69500.0],["2019-09-17",41.2387,41.8292,40.6578,41.6578,54000.0],["2019-09-18",41.7054,41.7054,40.172,40.8387,48800.0],["2019-09-19",41.0863,41.9816,40.5625,40.9625,59500.0],["2019-09-20",41.0387,41.6578,40.2006,41.0578,163300.0],["2019-09-23",40.6387,41.0483,39.9816,40.134,63100.0],["2019-09-24",39.8959,40.0482,37.8577,38.1054,91300.0],["2019-09-25",37.9244,39.6768,37.6482,39.4577,91400.0],["2019-09-26",39.4577,39.4577,38.1434,38.4863,44300.0],["2019-09-27",38.6863,39.7054,38.372,38.6673,37400.0],["2019-09-30",38.7149,39.372,38.4482,38.6387,64600.0],["2019-10-01",38.953,39.4196,36.6767,36.9339,54300.0],["2019-10-02",36.2482,36.4387,35.6006,36.3529,62700.0],["2019-10-03",36.1047,36.2097,34.921,36.1047,83200.0],["2019-10-04",36.2097,37.8899,35.6179,36.8589,120300.0],["2019-10-07",36.6584,36.9353,35.7324,35.9043,134800.0],["2019-10-08",35.2551,36.267,34.816,35.6465,103300.0],["2019-10-09",36.2288,37.2312,35.5033,35.952,47900.0],["2019-10-10",35.7515,36.6489,35.1692,35.5701,61400.0],["2019-10-11",36.2097,37.4221,36.2097,36.6107,86200.0],["2019-10-14",36.1907,36.458,35.5129,36.3816,38600.0],["2019-10-15",36.4007,37.2503,36.2288,36.8303,45200.0],["2019-10-16",36.5534,37.2408,36.372,36.563,29700.0],["2019-10-17",36.6107,37.3458,36.563,36.983,47000.0],["2019-10-18",36.7921,37.9758,36.6107,37.7372,51400.0],["2019-10-21",38.1381,38.8541,37.9949,38.6727,44200.0],["2019-10-22",38.6059,39.045,37.6035,38.8255,44600.0],["2019-10-23",38.9782,40.3052,38.9782,40.1429,69200.0],["2019-10-24",40.2479,40.2479,38.3577,38.5295,44300.0],["2019-10-25",38.5582,39.7897,38.5582,39.6656,29300.0],["2019-10-28",39.7897,40.1238,39.1501,39.6369,51000.0],["2019-10-29",39.3696,39.7419,39.0546,39.5892,60000.0],["2019-10-30",39.5701,39.5701,38.3386,39.4651,28500.0],["2019-10-31",39.0069,39.0069,37.1835,37.8326,71300.0],["2019-11-01",38.2527,40.2383,38.2527,40.1333,57200.0],["2019-11-04",40.0952,40.8016,39.5987,40.0283,71300.0],["2019-11-05",37.7085,44.9352,37.7085,44.6965,141100.0],["2019-11-06",44.2383,44.3815,41.1644,41.2694,73200.0],["2019-11-07",42.0235,43.3982,41.508,42.835,98600.0],["2019-11-08",42.4627,43.1882,42.0044,43.0355,46200.0],["2019-11-11",42.6727,43.7133,42.3386,43.6369,99100.0],["2019-11-12",43.5892,44.3338,43.4651,43.9615,100100.0],["2019-11-13",43.5319,43.7228,42.4818,43.4937,97300.0],["2019-11-14",43.4173,43.9519,42.6822,42.8827,64900.0],["2019-11-15",43.3409,43.4078,42.4245,42.4913,36200.0],["2019-11-18",42.0617,42.625,41.1071,41.5749,30600.0],["2019-11-19",41.7944,42.5009,41.4221,41.8803,34500.0],["2019-11-20",41.5844,42.2145,40.6489,41.0021,77900.0],["2019-11-21",41.2885,41.4316,39.9615,41.3075,71700.0],["2019-11-22",41.6608,42.329,41.088,42.1476,72200.0],["2019-11-25",42.5677,44.2479,42.5677,43.9137,61400.0],["2019-11-26",43.6942,43.9328,42.8445,43.045,47400.0],["2019-11-27",43.2741,43.7419,42.5581,43.6369,53100.0],["2019-11-29",43.4364,43.6273,42.5868,42.7491,18900.0],["2019-12-02",42.2908,42.7109,41.9376,42.0617,32800.0],["2019-12-03",41.3648,41.6417,40.9257,41.088,90700.0],["2019-12-04",41.4985,42.3481,41.4985,41.8899,48000.0],["2019-12-05",42.0904,42.1286,41.5271,42.0331,55200.0],["2019-12-06",42.7109,43.7037,42.6059,42.6345,67100.0],["2019-12-09",42.2813,42.8636,41.9281,42.1095,55500.0],["2019-12-10",42.0713,42.3577,41.6703,42.3577,44500.0],["2019-12-11",42.329,43.8565,42.329,43.761,90000.0],["2019-12-12",43.8183,45.1357,43.1596,44.9352,68500.0],["2019-12-13",44.5915,45.5557,44.0569,44.4865,40400.0],["2019-12-16",44.9543,45.3552,43.465,43.7896,77400.0],["2019-12-17",43.3887,44.0951,42.9591,43.7514,81400.0],["2019-12-18",43.8278,44.2956,43.341,44.1715,59100.0],["2019-12-19",43.9233,43.9806,43.36,43.6655,65700.0],["2019-12-20",43.6178,43.7514,43.3219,43.5796,194900.0],["2019-12-23",43.5701,43.8183,43.0164,43.7705,46600.0],["2019-12-24",43.8278,43.8278,43.2932,43.4937,10200.0],["2019-12-26",43.6655,44.0951,43.3409,43.7323,50100.0],["2019-12-27",43.8851,44.181,43.3696,43.4364,81500.0],["2019-12-30",43.3505,43.8756,43.2264,43.551,39100.0],["2019-12-31",43.4364,44.897,43.4364,44.1333,73500.0],["2020-01-02",44.4394,44.7646,43.1481,43.8655,75900.0],["2020-01-03",43.1003,44.2959,42.8707,44.2098,63900.0],["2020-01-06",43.6264,45.0037,43.3107,44.7933,71500.0],["2020-01-07",44.449,44.7168,43.9038,44.4872,40200.0],["2020-01-08",44.4107,45.0611,44.1716,44.4011,115000.0],["2020-01-09",44.5255,44.9559,43.6455,43.9037,48900.0],["2020-01-10",43.8655,44.095,42.8612,42.9759,68900.0],["2020-01-13",42.9664,43.7029,42.8038,43.6933,38900.0],["2020-01-14",43.4351,45.702,43.4255,44.535,76600.0],["2020-01-15",44.382,45.262,44.3342,44.975,47200.0],["2020-01-16",45.4055,46.7063,45.1663,46.6872,68200.0],["2020-01-17",47.1176,47.1176,45.2524,45.3194,100100.0],["2020-01-21",44.9559,45.0516,43.2342,43.282,43100.0],["2020-01-22",43.4542,43.5307,42.4594,43.0142,49500.0],["2020-01-23",42.7177,44.1429,42.1438,43.7507,66800.0],["2020-01-24",43.9133,43.9133,42.029,42.3446,44600.0],["2020-01-27",41.1012,42.3733,41.1012,41.9238,36800.0],["2020-01-28",42.2777,42.7177,41.8759,42.1342,32400.0],["2020-01-29",42.2585,42.8516,41.589,42.2585,43900.0],["2020-01-30",41.6751,43.3203,41.5986,43.129,52900.0],["2020-01-31",42.7846,42.7846,40.4125,40.6707,72700.0],["2020-02-03",41.0438,42.0386,40.776,41.0055,37700.0],["2020-02-04",42.0099,42.3925,41.7038,41.9238,45000.0],["2020-02-05",42.6412,42.9855,42.2872,42.7177,44600.0],["2020-02-06",43.0238,43.1768,42.4786,43.0046,33900.0],["2020-02-07",42.6698,43.0907,42.3925,42.622,30600.0],["2020-02-10",42.4594,43.062,42.1342,42.8038,51100.0],["2020-02-11",43.2725,44.2098,43.129,43.3011,37300.0],["2020-02-12",43.7411,44.6307,43.5116,44.2481,42600.0],["2020-02-13",44.0855,44.2481,43.062,43.1481,28100.0],["2020-02-14",43.1481,43.9611,42.3446,42.5933,36300.0],["2020-02-18",42.3925,43.0238,41.4264,42.0481,26900.0],["2020-02-19",42.0481,42.0577,41.0055,41.3403,37200.0],["2020-02-20",41.1873,42.182,40.7377,41.8759,31800.0],["2020-02-21",41.876,41.876,39.8482,40.0012,59800.0],["2020-02-24",38.356,39.4082,37.3804,37.8586,69500.0],["2020-02-25",41.6464,47.3376,39.1499,39.9342,354700.0],["2020-02-26",39.9725,41.2829,37.9734,39.0734,130700.0],["2020-02-27",37.8299,39.2551,36.883,38.0308,145100.0],["2020-02-28",37.7821,38.203,36.376,38.0212,149300.0],["2020-03-02",38.356,40.3073,37.5334,39.982,82900.0],["2020-03-03",39.7142,40.9194,38.356,39.4464,145900.0],["2020-03-04",40.1255,42.1916,39.3508,41.8951,107000.0],["2020-03-05",40.4029,41.2638,39.169,39.3986,84200.0],["2020-03-06",37.6004,39.4847,37.1221,39.3316,102800.0],["2020-03-09",36.5099,38.3273,34.6734,34.836,91100.0],["2020-03-10",35.9934,39.4082,35.9934,39.3125,100700.0],["2020-03-11",37.8012,38.3942,34.9795,35.6299,88600.0],["2020-03-12",32.923,33.9369,30.4839,30.8378,116200.0],["2020-03-13",32.8083,36.1082,30.5031,36.1082,105100.0],["2020-03-16",30.8378,36.7012,30.8378,34.5108,118400.0],["2020-03-17",35.3908,41.7038,30.857,41.1299,390100.0],["2020-03-18",37.3517,40.2308,36.4525,38.5282,195800.0],["2020-03-19",38.4421,43.0429,37.2273,41.9716,207100.0],["2020-03-20",41.6177,43.9038,37.323,37.5908,441000.0],["2020-03-23",36.4621,37.1317,32.99,37.1221,251300.0],["2020-03-24",39.6855,40.8716,36.6725,38.2603,136900.0],["2020-03-25",38.4229,40.5942,33.7361,33.9369,158400.0],["2020-03-26",34.3004,37.6864,34.0613,37.3899,146800.0],["2020-03-27",35.8212,36.6725,33.5926,33.7265,94800.0],["2020-03-30",33.9752,36.2421,33.0761,35.85,105900.0],["2020-03-31",36.0508,36.4621,34.2908,36.2708,139900.0],["2020-04-01",34.4248,37.1317,32.9996,32.9996,110300.0],["2020-04-02",32.6064,35.3299,32.4146,33.5174,74900.0],["2020-04-03",33.3736,33.3736,30.6308,31.2925,110400.0],["2020-04-06",33.1626,34.3422,31.8391,32.2707,202600.0],["2020-04-07",33.8627,33.8819,31.4939,32.4625,145500.0],["2020-04-08",33.3064,33.738,31.6186,32.0597,289400.0],["2020-04-09",30.6979,32.3187,29.0676,30.4774,931500.0],["2020-04-13",30.4102,30.5637,27.8401,28.5497,263500.0],["2020-04-14",29.4704,30.5253,28.2908,30.4102,332700.0],["2020-04-15",29.2786,30.2472,28.7511,29.8924,177500.0],["2020-04-16",30.1992,30.6596,28.9525,29.7101,245300.0],["2020-04-17",30.4869,31.9063,30.4869,31.6473,115000.0],["2020-04-20",31.0528,31.0528,29.2978,30.1992,115000.0],["2020-04-21",29.1347,29.6718,28.5977,28.8662,91800.0],["2020-04-22",29.7197,29.7197,28.847,29.058,150700.0],["2020-04-23",29.0676,30.5732,29.0676,29.5759,104100.0],["2020-04-24",29.6622,29.6622,28.5497,29.3074,64000.0],["2020-04-27",29.7005,31.2829,29.5759,30.976,84600.0],["2020-04-28",31.8775,32.357,30.8993,31.772,75100.0],["2020-04-29",32.8557,35.119,32.2515,34.6682,174100.0],["2020-04-30",33.7284,34.6778,33.316,34.112,93100.0],["2020-05-01",33.153,33.6421,32.2515,32.5584,135600.0],["2020-05-04",31.9542,32.4146,30.4774,31.2542,136900.0],["2020-05-05",34.3613,35.7711,32.8749,33.2777,210700.0],["2020-05-06",33.1434,33.2777,32.2227,32.4337,86800.0],["2020-05-07",33.2777,33.364,31.7049,32.0693,84100.0],["2020-05-08",33.0283,33.527,32.6351,33.3256,87300.0],["2020-05-11",32.6927,32.6927,31.5898,31.9926,135700.0],["2020-05-12",32.2611,32.2899,31.3309,31.6473,702100.0],["2020-05-13",31.4172,31.4172,29.9595,30.4869,89500.0],["2020-05-14",29.7389,29.7389,28.6073,29.1539,148100.0],["2020-05-15",29.4608,29.4608,28.4922,28.7703,228200.0],["2020-05-18",29.806,30.6308,29.0676,30.2088,339900.0],["2020-05-19",30.1609,30.4486,28.5306,28.6265,162700.0],["2020-05-20",29.1731,30.1321,28.9238,29.7293,778400.0],["2020-05-21",29.8636,31.5994,29.8636,30.6787,256900.0],["2020-05-22",30.6596,31.4364,30.3239,30.7842,258000.0],["2020-05-26",32.0405,33.3831,31.5802,32.6159,541300.0],["2020-05-27",33.2201,34.4285,32.9132,33.8147,499800.0],["2020-05-28",34.3709,34.8888,32.5009,33.5078,459500.0],["2020-05-29",35.1669,35.1669,33.7764,34.3038,389100.0],["2020-06-01",34.2942,35.0135,33.7764,34.0353,238900.0],["2020-06-02",34.6586,34.7545,32.9612,33.2489,220200.0],["2020-06-03",33.9106,36.241,33.69,35.6176,115900.0],["2020-06-04",35.4834,36.4232,35.4834,36.3753,70800.0],["2020-06-05",37.7658,39.9236,37.1808,38.8111,195500.0],["2020-06-08",39.3194,39.3194,36.3753,37.8905,166300.0],["2020-06-09",37.2,38.2549,36.6821,37.8042,219400.0],["2020-06-10",37.6891,37.9768,36.4616,37.1521,191300.0],["2020-06-11",35.4834,35.8574,33.5174,33.5654,193300.0],["2020-06-12",34.9847,35.2149,32.6927,33.5558,158300.0],["2020-06-15",32.4913,34.486,32.3666,34.0832,69200.0],["2020-06-16",35.5889,36.03,34.3038,34.7929,194900.0],["2020-06-17",34.7258,34.7258,33.4599,33.949,91300.0],["2020-06-18",34.1312,34.6778,33.9586,34.5435,89200.0],["2020-06-19",34.9559,35.2916,33.8243,34.1216,175600.0],["2020-06-22",33.8818,34.7449,33.5654,34.6107,130800.0],["2020-06-23",35.0327,35.2245,33.8339,34.5244,133000.0],["2020-06-24",34.2175,34.2942,33.4215,34.0353,205700.0],["2020-06-25",33.8435,35.5505,33.5078,35.3971,178000.0],["2020-06-26",35.119,36.4424,34.4477,35.0998,443200.0],["2020-06-29",36.0492,36.778,34.908,35.9725,176300.0],["2020-06-30",35.819,36.3273,35.2532,35.7231,139900.0],["2020-07-01",35.752,35.9827,33.4448,33.6851,111900.0],["2020-07-02",34.4542,35.2521,34.2331,34.4253,64100.0],["2020-07-06",35.1079,35.5309,34.7041,34.8868,85700.0],["2020-07-07",34.3581,34.7234,33.5698,33.7043,130100.0],["2020-07-08",33.6755,33.6755,32.3296,32.993,104500.0],["2020-07-09",33.1371,33.5409,32.0412,32.3392,91000.0],["2020-07-10",32.4931,33.1179,31.9643,32.8488,56100.0],["2020-07-13",33.166,34.0985,30.3397,32.9833,68400.0],["2020-07-14",33.041,33.9543,33.0314,33.9158,107100.0],["2020-07-15",34.6176,35.5982,34.6176,35.156,99300.0],["2020-07-16",34.8291,35.4251,34.3388,34.6272,51900.0],["2020-07-17",34.5984,35.6847,34.5984,35.3098,67600.0],["2020-07-20",35.1271,35.1463,34.3677,34.9445,66400.0],["2020-07-21",35.1752,35.9443,35.1175,35.3963,61800.0],["2020-07-22",35.1271,35.5693,35.0117,35.031,38800.0],["2020-07-23",34.9348,36.1846,34.9348,35.752,48800.0],["2020-07-24",35.6174,35.6943,35.1079,35.2521,44400.0],["2020-07-27",35.1656,37.0882,35.0214,36.3768,93800.0],["2020-07-28",36.0981,36.646,34.9252,35.2329,90400.0],["2020-07-29",35.4251,36.944,35.4251,36.8863,93800.0],["2020-07-30",36.2519,37.2132,35.8577,36.7421,89800.0],["2020-07-31",36.3288,36.6652,35.6078,36.3672,106500.0],["2020-08-03",36.646,37.1844,36.1942,36.7806,167700.0],["2020-08-04",37.8861,39.3185,36.6172,38.04,159700.0],["2020-08-05",38.2995,39.6838,38.2995,39.5012,103500.0],["2020-08-06",39.5781,39.7704,38.8859,39.6358,56500.0],["2020-08-07",39.5685,40.6932,39.1647,40.5779,103400.0],["2020-08-10",40.6644,41.4335,40.5394,41.3181,102700.0],["2020-08-11",41.5777,42.8082,40.972,41.7026,114200.0],["2020-08-12",42.0872,42.3275,41.222,41.693,69100.0],["2020-08-13",41.4431,41.6257,40.7221,40.9624,57900.0],["2020-08-14",40.7797,40.9336,40.0972,40.9336,48000.0],["2020-08-17",41.0682,41.1835,40.4048,40.5202,69000.0],["2020-08-18",40.6163,40.6163,40.1549,40.4529,52900.0],["2020-08-19",40.549,40.6163,39.8857,40.0299,63900.0],["2020-08-20",39.5685,39.953,39.0301,39.4916,55000.0],["2020-08-21",39.4916,39.6262,38.5783,39.0686,86400.0],["2020-08-24",39.5012,40.0491,38.8571,39.655,94800.0],["2020-08-25",39.8473,40.0491,38.7321,39.4339,84700.0],["2020-08-26",39.482,39.9722,38.7706,39.4435,88700.0],["2020-08-27",39.6454,39.9338,38.9821,39.3281,98600.0],["2020-08-28",39.6069,40.0491,39.482,39.8761,58400.0],["2020-08-31",40.3183,40.376,39.3185,39.5204,112600.0],["2020-09-01",39.3281,41.1451,39.2512,40.8086,126500.0],["2020-09-02",40.7317,41.693,40.7317,41.0297,123500.0],["2020-09-03",40.8951,40.8951,39.3185,39.5204,74500.0],["2020-09-04",40.0972,40.3856,39.1743,39.4723,49900.0],["2020-09-08",39.059,39.1647,38.1265,38.4726,43900.0],["2020-09-09",38.8955,39.1743,38.3187,38.6456,39900.0],["2020-09-10",38.8667,39.3378,37.915,37.915,41600.0],["2020-09-11",38.0015,38.5591,37.7323,37.9631,70400.0],["2020-09-14",38.2322,38.9628,38.2322,38.6648,79100.0],["2020-09-15",39.0109,39.2032,37.665,37.8381,40200.0],["2020-09-16",37.9919,38.1169,37.4151,37.5785,72000.0],["2020-09-17",37.1267,37.5304,35.8385,37.3189,59200.0],["2020-09-18",37.79,38.4437,36.944,37.0498,253800.0],["2020-09-21",36.2903,36.3192,34.0312,34.6561,136300.0],["2020-09-22",34.7714,35.2809,34.1754,35.0406,76900.0],["2020-09-23",34.9252,35.7135,34.7137,34.9156,88300.0],["2020-09-24",34.9925,35.6462,34.4542,34.8772,52200.0],["2020-09-25",34.7233,35.0021,34.4926,34.5791,44300.0],["2020-09-28",34.9637,35.9442,34.9637,35.502,51200.0],["2020-09-29",35.502,35.7424,35.031,35.4924,37500.0],["2020-09-30",35.6462,36.0596,34.5599,34.9925,91400.0],["2020-10-01",35.079,35.7039,34.4542,35.5405,113100.0],["2020-10-02",34.7985,36.4656,34.4997,36.0031,59400.0],["2020-10-05",36.2729,37.4871,36.0223,37.2269,86500.0],["2020-10-06",37.6124,39.1157,37.3618,37.4197,72400.0],["2020-10-07",37.8244,38.5857,37.2558,37.8148,68400.0],["2020-10-08",38.0846,38.5472,37.4871,38.1039,60300.0],["2020-10-09",39.7999,39.7999,37.8437,38.4315,49800.0],["2020-10-12",38.8074,41.1395,38.8074,40.4552,339700.0],["2020-10-13",40.3203,40.4649,39.2603,40.1661,163900.0],["2020-10-14",40.2432,40.3782,39.0194,39.4241,113200.0],["2020-10-15",38.9134,40.9949,38.9134,40.9756,69600.0],["2020-10-16",40.6962,41.6695,40.6962,40.8215,102200.0],["2020-10-19",41.1298,41.6695,40.3782,40.5998,78000.0],["2020-10-20",41.0527,41.7948,41.0046,41.6791,67100.0],["2020-10-21",41.4382,42.8259,41.1973,42.5657,158600.0],["2020-10-22",42.4019,43.1728,42.0068,42.7103,134900.0],["2020-10-23",42.7199,42.9126,41.8719,42.5175,73000.0],["2020-10-26",42.0164,42.2188,41.2262,42.2188,71900.0],["2020-10-27",42.0839,42.6332,41.4286,41.8526,148000.0],["2020-10-28",40.8985,42.5657,39.8385,39.9927,73700.0],["2020-10-29",39.8578,40.5034,38.4701,40.2914,79300.0],["2020-10-30",40.2047,40.9853,39.8481,40.3203,107700.0],["2020-11-02",40.9275,42.4404,40.0023,41.9682,148600.0],["2020-11-03",42.7874,43.6065,41.39,43.1246,168700.0],["2020-11-04",42.8355,43.3559,40.8793,41.4768,79300.0],["2020-11-05",43.4426,43.4426,41.7755,43.0283,50700.0],["2020-11-06",43.2403,43.3656,42.585,42.6428,37200.0],["2020-11-09",43.3752,46.3048,42.6428,45.929,187300.0],["2020-11-10",46.3048,48.1839,45.5049,48.1069,177900.0],["2020-11-11",48.1261,48.184,46.6324,48.1358,86000.0],["2020-11-12",47.6443,48.0779,43.5101,47.201,134400.0],["2020-11-13",47.5865,47.731,46.3433,46.7384,109500.0],["2020-11-16",47.9238,48.4249,47.2203,48.0876,115400.0],["2020-11-17",47.6828,48.3478,46.989,47.8467,110900.0],["2020-11-18",48.1358,48.4345,46.7866,46.8637,89200.0],["2020-11-19",46.6324,47.4419,46.0446,47.3745,93300.0],["2020-11-20",46.8348,47.1432,45.2833,46.6517,159600.0],["2020-11-23",47.0275,48.2225,46.7577,47.6732,67300.0],["2020-11-24",48.1936,50.1113,46.9408,49.8029,153600.0],["2020-11-25",49.4946,49.5813,46.5264,48.8778,77900.0],["2020-11-27",48.926,49.4078,47.7118,48.0201,22900.0],["2020-11-30",47.7889,48.29,46.9408,47.4419,119700.0],["2020-12-01",48.0972,48.8489,46.989,47.307,93900.0],["2020-12-02",47.307,47.8178,45.9579,47.307,61500.0],["2020-12-03",47.2588,48.3478,47.2588,47.4612,37100.0],["2020-12-04",47.6828,48.1743,46.2277,48.0201,85000.0],["2020-12-07",48.0201,48.4923,47.2974,47.7696,76300.0],["2020-12-08",47.3552,49.0127,47.3552,48.8585,135100.0],["2020-12-09",49.6777,50.4775,49.5235,50.1113,83600.0],["2020-12-10",49.5717,50.5739,49.1476,49.7548,88900.0],["2020-12-11",49.4464,51.2388,49.4464,50.6317,52200.0],["2020-12-14",51.8652,51.8652,49.4946,50.0149,99300.0],["2020-12-15",50.3715,51.9134,50.2077,51.8941,93600.0],["2020-12-16",51.5568,51.9809,50.3041,50.8726,94800.0],["2020-12-17",51.1425,51.1906,50.0053,51.0172,71800.0],["2020-12-18",51.3545,52.2314,50.4197,51.3255,265700.0],["2020-12-21",50.3041,50.7859,49.0609,50.7184,103700.0],["2020-12-22",50.6606,51.4894,49.6006,50.0631,86500.0],["2020-12-23",50.3811,50.6413,50.015,50.3137,41400.0],["2020-12-24",50.3137,51.3063,49.0513,50.8437,27000.0],["2020-12-28",51.3352,51.8267,50.3811,50.8533,61500.0],["2020-12-29",51.0943,51.5183,49.7162,50.2848,46900.0],["2020-12-30",50.2848,51.5568,50.2848,50.9497,62000.0],["2020-12-31",50.8437,51.9038,50.7763,51.3545,86400.0],["2021-01-04",51.5958,51.7985,49.6941,50.1189,90300.0],["2021-01-05",50.1671,52.5032,49.6845,51.702,168500.0],["2021-01-06",52.0881,55.6694,52.0881,55.3991,174600.0],["2021-01-07",55.3508,56.3451,54.9647,56.2679,82800.0],["2021-01-08",56.9146,56.9146,54.4435,55.5246,145700.0],["2021-01-11",54.6076,56.5671,54.6076,56.3548,62900.0],["2021-01-12",56.3548,57.8027,56.3548,57.4552,68900.0],["2021-01-13",57.0788,57.1656,55.8528,55.93,45900.0],["2021-01-14",56.1038,57.3876,55.9783,57.0884,87100.0],["2021-01-15",56.4706,56.876,55.2157,55.8045,131900.0],["2021-01-19",56.5768,57.1946,55.0226,55.5149,93900.0],["2021-01-20",55.8818,57.2525,55.1288,55.7273,67700.0],["2021-01-21",56.2003,56.2775,54.54,55.486,52000.0],["2021-01-22",54.7427,56.5285,54.5689,56.4706,93900.0],["2021-01-25",56.0362,56.0362,54.54,55.2157,86100.0],["2021-01-26",55.8335,56.7795,54.6269,55.0226,75000.0],["2021-01-27",53.6519,55.0226,51.673,52.7542,147500.0],["2021-01-28",53.1982,53.4878,52.4646,53.121,89400.0],["2021-01-29",52.7638,52.9665,51.9626,52.6576,130100.0],["2021-02-01",52.9665,54.1346,51.7502,53.8739,78800.0],["2021-02-02",54.54,55.7273,54.3373,55.0516,72200.0],["2021-02-03",54.6751,55.3895,54.5207,55.3895,72000.0],["2021-02-04",55.2447,57.9379,55.2447,57.6193,141400.0],["2021-02-05",58.2757,58.2757,55.8625,58.102,85700.0],["2021-02-08",58.4977,59.8974,57.8799,59.8395,76400.0],["2021-02-09",59.5885,60.4573,58.9225,59.8395,63700.0],["2021-02-10",60.3029,60.3029,59.0383,59.3376,64200.0],["2021-02-11",58.797,59.2893,56.9629,58.2371,67000.0],["2021-02-12",57.9089,58.575,57.3587,58.4978,122300.0],["2021-02-16",58.295,58.8839,57.8607,58.6522,91600.0],["2021-02-17",58.2854,59.7527,58.2854,59.2603,100400.0],["2021-02-18",59.0866,59.6079,58.5267,59.3376,106900.0],["2021-02-19",59.5692,60.8145,59.1735,60.7855,82800.0],["2021-02-22",60.2257,62.2335,59.1059,62.0501,107500.0],["2021-02-23",61.664,63.6139,61.2682,63.054,175800.0],["2021-02-24",63.8359,65.4383,63.2567,64.6275,129900.0],["2021-02-25",64.5502,65.2163,63.1312,63.3146,111200.0],["2021-02-26",63.527,64.3475,62.2721,63.1313,146600.0],["2021-03-01",64.3089,65.3804,63.8456,65.2067,63000.0],["2021-03-02",67.5717,68.2474,65.9692,66.4712,156300.0],["2021-03-03",67.0311,67.9095,64.3572,66.9346,133100.0],["2021-03-04",67.0504,67.9481,64.3089,65.8341,128000.0],["2021-03-05",66.9345,67.9867,64.6854,67.6778,135900.0],["2021-03-08",68.2377,71.404,67.1759,71.0854,140700.0],["2021-03-09",71.4329,71.5873,69.4444,70.9599,209800.0],["2021-03-10",70.8827,71.4329,69.3285,69.7726,132600.0],["2021-03-11",69.8691,71.1916,68.6528,70.7282,142200.0],["2021-03-12",70.902,72.1569,70.902,71.6935,82300.0],["2021-03-15",71.3267,71.3267,69.0196,70.1973,89200.0],["2021-03-16",69.9656,70.3614,69.2899,69.7243,84900.0],["2021-03-17",70.5352,72.0217,70.0911,71.0275,90700.0],["2021-03-18",70.9503,73.3635,70.6124,71.3364,107400.0],["2021-03-19",70.7186,72.5044,68.1315,71.6163,321800.0],["2021-03-22",71.1723,71.1723,67.7358,68.9714,104000.0],["2021-03-23",68.3439,68.8845,66.5581,66.9152,94700.0],["2021-03-24",67.5234,69.5602,66.645,66.8573,98300.0],["2021-03-25",66.5677,68.8362,65.6796,68.5756,65500.0],["2021-03-26",69.1258,70.7668,69.1161,70.651,60600.0],["2021-03-29",70.4772,71.1819,68.7204,68.7976,84500.0],["2021-03-30",69.0486,71.1626,68.6818,70.7668,88700.0],["2021-03-31",70.6703,71.6935,70.0525,70.3421,120900.0],["2021-04-01",70.2744,71.0573,70.1198,70.5354,99500.0],["2021-04-05",70.864,71.8305,69.9555,70.4097,103000.0],["2021-04-06",70.0715,70.9027,69.2113,69.4046,153100.0],["2021-04-07",69.2403,69.7139,65.8285,66.5341,174600.0],["2021-04-08",66.7757,67.5972,65.036,67.2879,226000.0],["2021-04-09",67.0463,67.8969,66.4278,67.4909,62900.0],["2021-04-12",67.7229,68.0805,66.9497,67.6456,45800.0],["2021-04-13",67.5489,67.6552,65.7899,66.4471,70900.0],["2021-04-14",66.2538,68.0998,66.2538,67.3073,63000.0],["2021-04-15",67.8195,68.5637,66.6887,68.4671,58800.0],["2021-04-16",69.1726,70.0618,67.9065,68.1771,90100.0],["2021-04-19",68.1675,68.5734,67.2976,68.0708,80700.0],["2021-04-20",67.8872,68.0418,66.7467,67.1333,76900.0],["2021-04-21",67.2106,69.2403,67.2106,68.844,60100.0],["2021-04-22",68.7957,69.4046,67.9548,68.1095,47000.0],["2021-04-23",68.3221,70.4774,68.3221,69.8009,69800.0],["2021-04-26",70.3614,71.1733,69.9072,70.1488,46400.0],["2021-04-27",70.1198,70.951,68.931,70.6224,77200.0],["2021-04-28",70.5547,70.864,69.9458,70.2454,42800.0],["2021-04-29",70.4098,70.922,69.134,70.1681,51700.0],["2021-04-30",69.3273,70.5257,69.0953,69.8588,117300.0],["2021-05-03",70.3808,71.4729,69.5496,70.3808,67400.0],["2021-05-04",69.9748,71.5116,69.5882,71.1346,71800.0],["2021-05-05",71.154,72.7777,70.719,71.7339,96500.0],["2021-05-06",72.3814,72.3814,70.8447,72.1881,57700.0],["2021-05-07",71.6662,73.8988,71.2603,73.4059,54800.0],["2021-05-10",73.9375,74.4014,71.9465,72.4008,100100.0],["2021-05-11",68.786,73.4929,68.786,73.2416,140100.0],["2021-05-12",71.8208,73.4542,71.3956,71.7628,140100.0],["2021-05-13",71.6662,75.1939,71.6662,74.9813,108000.0],["2021-05-14",75.3776,76.4504,75.1263,76.0445,93700.0],["2021-05-17",76.2958,76.4021,74.3628,74.7107,90600.0],["2021-05-18",74.6527,75.1069,72.1301,72.3234,97600.0],["2021-05-19",71.3279,71.5502,70.5837,71.1443,117000.0],["2021-05-20",70.951,70.951,67.4812,68.0032,111400.0],["2021-05-21",68.9697,69.105,67.3943,68.8827,134500.0],["2021-05-24",68.8827,69.7815,67.9742,69.2499,68000.0],["2021-05-25",69.2596,70.0521,68.2254,68.2254,103500.0],["2021-05-26",68.7184,69.6366,68.3414,68.815,67700.0],["2021-05-27",69.2596,70.3228,69.2596,69.7235,92800.0],["2021-05-28",69.7719,70.2648,68.3898,68.6701,62000.0],["2021-06-01",69.1919,69.9845,68.1868,69.7332,95600.0],["2021-06-02",70.1875,70.2261,69.076,70.1295,80900.0],["2021-06-03",69.7332,71.6855,67.7519,71.212,93700.0],["2021-06-04",71.5212,72.0721,70.0521,70.7287,47700.0],["2021-06-07",71.038,71.7145,68.6701,71.3183,77200.0],["2021-06-08",71.1733,72.1495,70.0038,71.9852,54700.0],["2021-06-09",71.9852,72.1495,70.0715,70.6707,72300.0],["2021-06-10",71.154,71.3279,69.1823,69.5592,97100.0],["2021-06-11",69.8008,70.3518,69.1823,70.2164,41300.0],["2021-06-14",70.4484,70.6997,69.2403,69.5882,50300.0],["2021-06-15",69.8395,71.5212,69.3176,71.5212,63600.0],["2021-06-16",71.9852,73.0,70.8157,72.6424,118300.0],["2021-06-17",72.9323,72.9323,69.8299,70.5741,108000.0],["2021-06-18",74.0341,74.2758,70.5644,71.1636,326400.0],["2021-06-21",71.4246,74.0728,71.4246,73.7828,83000.0],["2021-06-22",73.6572,74.2661,72.8453,73.8215,104000.0],["2021-06-23",73.8698,74.0535,73.1353,73.3576,114400.0],["2021-06-24",73.3093,74.7107,72.913,74.6334,44100.0],["2021-06-25",74.7494,75.6772,72.6521,73.3093,797700.0],["2021-06-28",73.4542,75.1939,73.0386,75.0006,79300.0],["2021-06-29",74.9813,76.4117,74.9813,75.8318,52600.0],["2021-06-30",75.4839,76.3151,74.9716,75.4356,107500.0],["2021-07-01",75.8323,76.1419,75.242,75.6678,44000.0],["2021-07-02",75.7162,76.0452,74.555,75.0485,48300.0],["2021-07-06",74.826,75.1453,72.7746,74.6518,59900.0],["2021-07-07",74.7969,76.171,74.6518,76.0839,79600.0],["2021-07-08",74.6808,75.9871,72.9972,74.8356,63100.0],["2021-07-09",75.7259,76.8193,75.0872,76.2484,57400.0],["2021-07-12",76.3451,76.9257,75.5227,76.916,64700.0],["2021-07-13",76.9934,76.9934,75.1066,75.5033,73600.0],["2021-07-14",75.6678,75.9097,74.555,74.9614,44300.0],["2021-07-15",74.5067,74.9905,73.5971,74.5067,63800.0],["2021-07-16",74.8163,75.0679,73.0262,73.3455,100500.0],["2021-07-19",72.1844,72.1844,70.1621,71.2555,85700.0],["2021-07-20",71.6231,74.6711,71.6231,73.5584,129600.0],["2021-07-21",74.139,76.0839,74.1003,75.2421,57600.0],["2021-07-22",75.1647,75.8613,73.868,74.5938,48800.0],["2021-07-23",75.1259,76.7225,74.1099,76.4613,54800.0],["2021-07-26",76.5483,77.2063,75.213,75.9291,38800.0],["2021-07-27",75.6388,76.4516,74.197,76.4129,76100.0],["2021-07-28",76.5,77.216,74.826,76.4613,37700.0],["2021-07-29",77.0128,79.0932,76.5483,78.6577,63400.0],["2021-07-30",78.2804,79.2577,77.1966,78.232,115200.0],["2021-08-02",78.4739,79.9253,76.9838,77.5934,73600.0],["2021-08-03",77.5934,78.8803,76.0742,77.9804,58300.0],["2021-08-04",77.4676,78.29,76.9741,77.9901,51500.0],["2021-08-05",78.2417,79.0932,78.2417,78.9287,92000.0],["2021-08-06",79.6157,80.264,78.3578,79.219,51400.0],["2021-08-09",78.5706,78.8803,77.216,77.4095,70700.0],["2021-08-10",80.3123,83.1572,78.7545,82.3927,221700.0],["2021-08-11",83.0604,83.6216,81.8219,82.3347,69100.0],["2021-08-12",82.1702,82.2476,80.6317,80.9994,92100.0],["2021-08-13",80.922,81.6574,79.6931,81.0187,61400.0],["2021-08-16",80.7381,81.8993,79.7899,80.9607,49400.0],["2021-08-17",80.3317,80.7381,78.5707,79.3448,80900.0],["2021-08-18",78.948,79.4222,77.8256,78.0191,39700.0],["2021-08-19",76.9741,80.322,75.8807,76.3355,61100.0],["2021-08-20",76.1613,76.7999,75.5227,76.4225,63700.0],["2021-08-23",77.0708,78.6287,76.7709,77.3998,66800.0],["2021-08-24",77.4966,79.0448,77.1192,77.603,65700.0],["2021-08-25",77.7192,78.6384,77.7192,77.8933,32800.0],["2021-08-26",77.6224,77.7095,75.542,76.1806,46500.0],["2021-08-27",76.6741,78.4933,76.587,78.0094,65300.0],["2021-08-30",78.3674,79.2093,78.1836,79.0254,63000.0],["2021-08-31",79.0254,79.6544,78.0094,78.9771,103100.0],["2021-09-01",78.9771,81.2122,78.4932,80.7962,92200.0],["2021-09-02",81.0768,81.1542,79.6834,80.1769,67100.0],["2021-09-03",81.2123,82.3928,81.0574,81.909,89700.0],["2021-09-07",82.2476,82.4024,80.651,80.922,152200.0],["2021-09-08",80.8349,81.996,80.4672,81.996,100400.0],["2021-09-09",82.5379,83.2152,81.9573,82.2476,94800.0],["2021-09-10",82.8282,83.0991,81.3187,82.0057,87400.0],["2021-09-13",82.7314,82.8669,81.4348,82.6347,126200.0],["2021-09-14",83.1475,83.7958,81.5799,82.1025,102300.0],["2021-09-15",82.0347,83.3604,81.967,83.283,75400.0],["2021-09-16",83.1088,84.1635,81.5703,81.667,92700.0],["2021-09-17",81.8412,84.2119,80.2543,83.5829,349200.0],["2021-09-20",81.7928,81.938,79.1996,81.2026,171100.0],["2021-09-21",82.0638,82.6734,79.8189,82.3831,122100.0],["2021-09-22",82.5669,83.9119,81.9089,83.1959,93600.0],["2021-09-23",83.7087,85.7988,83.4571,85.1214,86200.0],["2021-09-24",85.4504,86.2632,85.1311,85.4311,94100.0],["2021-09-27",85.5472,87.8888,85.2085,87.1534,84100.0],["2021-09-28",87.1051,87.4534,83.9506,84.3183,98600.0],["2021-09-29",84.3764,84.3764,82.4411,82.7605,98900.0],["2021-09-30",83.312,85.1408,79.3835,79.4512,93200.0],["2021-10-01",80.6413,81.2413,77.932,79.7028,214800.0],["2021-10-04",80.8458,82.5023,79.4316,80.4777,134000.0],["2021-10-05",80.4777,84.0425,79.9643,83.8003,120700.0],["2021-10-06",82.6476,83.4419,81.0105,82.5313,77100.0],["2021-10-07",82.7832,85.602,82.7832,85.137,204400.0],["2021-10-08",84.9336,86.0767,84.1781,85.5826,72400.0],["2021-10-11",85.3695,85.9895,83.1997,83.2965,119500.0],["2021-10-12",83.3063,83.5,80.6618,81.0686,60900.0],["2021-10-13",80.8846,82.9382,79.2572,79.9159,52500.0],["2021-10-14",80.9911,82.8703,80.6714,82.4054,75700.0],["2021-10-15",83.7034,83.8778,81.8726,81.9598,81200.0],["2021-10-18",81.9888,84.5558,81.9017,84.1684,74100.0],["2021-10-19",84.6043,85.6892,83.994,85.2436,40500.0],["2021-10-20",85.4277,86.6288,85.4277,86.1638,36800.0],["2021-10-21",86.5319,87.6943,86.1542,87.2488,55700.0],["2021-10-22",87.3166,88.1496,86.5029,87.055,30600.0],["2021-10-25",87.2875,88.3918,86.6191,87.4522,55600.0],["2021-10-26",87.3553,88.2174,86.7354,87.5006,49300.0],["2021-10-27",87.2875,87.7428,86.1542,86.1832,39600.0],["2021-10-28",86.5319,89.2249,86.5319,88.9343,35100.0],["2021-10-29",88.7696,89.8351,87.3844,88.1981,112700.0],["2021-11-01",88.634,89.0893,86.6482,87.1325,112300.0],["2021-11-02",87.5491,87.6072,86.4738,87.0841,101400.0],["2021-11-03",86.9582,87.6847,85.0305,87.0357,102500.0],["2021-11-04",87.6362,89.4477,87.055,87.9946,103800.0],["2021-11-05",89.1667,91.1428,87.5103,90.3776,151500.0],["2021-11-08",96.8677,101.3915,94.2911,101.0331,273600.0],["2021-11-09",101.5852,105.4018,99.6575,104.8303,166300.0],["2021-11-10",103.9294,108.3756,103.6291,107.281,188500.0],["2021-11-11",107.407,108.1141,105.9346,106.5255,95000.0],["2021-11-12",106.2833,106.9323,103.0091,104.0941,124500.0],["2021-11-15",104.2394,105.053,103.6872,104.6365,67700.0],["2021-11-16",104.6559,106.816,104.6559,106.4286,52300.0],["2021-11-17",106.2155,107.8622,105.4696,107.3876,64100.0],["2021-11-18",106.8935,111.0976,106.8935,110.6036,170700.0],["2021-11-19",109.538,111.2913,106.0217,106.2155,80800.0],["2021-11-22",107.0098,107.5716,105.2565,105.3146,131500.0],["2021-11-23",105.179,106.4286,104.4331,105.7989,104600.0],["2021-11-24",105.0627,106.7773,104.2103,104.8303,89700.0],["2021-11-26",102.4957,102.4957,98.4273,99.4347,92300.0],["2021-11-29",101.6433,101.6433,99.1635,99.706,100500.0],["2021-11-30",98.7567,99.2797,96.4803,97.1874,99100.0],["2021-12-01",100.0159,100.0159,95.715,95.8797,137700.0],["2021-12-02",96.6546,97.1486,95.5116,95.8312,193200.0],["2021-12-03",96.6062,97.0518,93.119,95.2888,85000.0],["2021-12-06",96.5384,97.0033,94.9207,96.4803,123500.0],["2021-12-07",97.3133,99.3475,96.7321,97.8267,116000.0],["2021-12-08",97.8267,98.4951,96.4318,97.633,66700.0],["2021-12-09",96.2478,99.4347,95.6956,98.6792,112400.0],["2021-12-10",98.7082,99.2991,97.2746,98.127,112400.0],["2021-12-13",97.4489,97.6427,95.7441,95.7925,72100.0],["2021-12-14",95.7925,96.0056,93.6905,93.9133,150300.0],["2021-12-15",94.3492,96.3737,92.2375,95.8603,138400.0],["2021-12-16",96.7709,96.8677,93.148,93.3999,93200.0],["2021-12-17",93.9133,94.9885,91.879,93.0221,207900.0],["2021-12-20",91.2881,91.6659,88.7211,91.3172,97500.0],["2021-12-21",92.344,93.9133,91.9953,93.797,102500.0],["2021-12-22",93.6905,97.633,93.6905,97.3908,116500.0],["2021-12-23",97.4296,100.51,97.1486,99.8803,97300.0],["2021-12-27",99.4348,102.7864,99.0085,102.5636,101500.0],["2021-12-28",101.9727,103.571,99.4347,99.6188,85000.0],["2021-12-29",99.6866,102.9801,99.6866,102.8445,95200.0],["2021-12-30",102.8057,104.5203,101.498,101.5464,72400.0],["2021-12-31",101.2655,102.6314,100.8102,101.8758,45600.0],["2022-01-03",101.7014,102.6895,98.0495,99.551,86300.0],["2022-01-04",100.3363,100.9374,98.2421,98.3875,108300.0],["2022-01-05",98.8044,98.8044,95.5468,95.828,91000.0],["2022-01-06",95.7214,96.5939,94.3931,96.5067,79300.0],["2022-01-07",95.605,96.4485,94.4998,94.6646,82700.0],["2022-01-10",93.8405,93.8405,91.7366,93.5399,51300.0],["2022-01-11",93.8017,93.8017,91.0288,92.5413,63800.0],["2022-01-12",93.5884,94.3155,90.3696,90.4374,89000.0],["2022-01-13",91.3682,93.1521,90.2532,90.9319,99700.0],["2022-01-14",89.8363,89.8363,85.0178,85.3183,148300.0],["2022-01-18",83.961,84.533,81.9153,82.8169,127600.0],["2022-01-19",83.515,83.7089,79.7242,79.8793,100200.0],["2022-01-20",80.4125,80.9264,76.7186,76.9998,97800.0],["2022-01-21",77.1743,78.425,75.3516,76.3502,155900.0],["2022-01-24",75.0316,80.1604,73.3738,79.4236,184700.0],["2022-01-25",77.6978,78.5704,73.9652,75.1092,98400.0],["2022-01-26",76.4181,77.8821,73.1217,74.0815,122800.0],["2022-01-27",75.2643,75.9139,69.7283,71.0275,166500.0],["2022-01-28",70.727,75.0123,69.5829,74.7505,175800.0],["2022-01-31",73.8876,75.8751,72.6466,74.2948,397400.0],["2022-02-01",74.4499,76.1757,73.1314,74.7214,85200.0],["2022-02-02",74.8184,75.9624,73.9458,74.7311,197900.0],["2022-02-03",73.8488,74.5857,71.3087,71.4832,73700.0],["2022-02-04",70.8142,72.7145,69.0012,71.4929,99000.0],["2022-02-07",71.1729,75.1189,71.1729,74.7214,227700.0],["2022-02-08",73.7616,77.3488,73.7616,76.8641,117400.0],["2022-02-09",77.7269,79.6563,76.9319,77.6009,147200.0],["2022-02-10",75.371,77.5136,75.1286,75.9139,114000.0],["2022-02-11",76.0303,76.5441,73.6452,74.4111,55600.0],["2022-02-14",74.6535,75.5843,73.0247,74.0912,137900.0],["2022-02-15",75.1189,77.0386,74.8959,76.292,57800.0],["2022-02-16",76.0206,76.8737,74.7699,75.6521,74700.0],["2022-02-17",74.6923,74.799,72.0843,72.3654,100600.0],["2022-02-18",71.8031,74.5469,71.8031,73.1314,112600.0],["2022-02-22",72.4042,73.5289,72.0067,72.2491,101700.0],["2022-02-23",73.0247,73.1314,71.1535,71.3184,69400.0],["2022-02-24",68.7685,72.5303,68.5164,72.3461,85800.0],["2022-02-25",72.6175,74.6535,72.22,74.1688,101200.0],["2022-02-28",72.9762,76.4568,72.569,76.0205,204500.0],["2022-03-01",76.0109,78.4929,68.3807,70.8918,230100.0],["2022-03-02",71.6286,73.4707,69.3114,72.8599,129300.0],["2022-03-03",73.3834,73.7615,71.9582,72.6466,94200.0],["2022-03-04",71.2893,72.1231,70.5233,71.0857,68600.0],["2022-03-07",71.5801,72.2685,69.7574,70.2325,133300.0],["2022-03-08",70.0774,71.328,67.9638,68.6522,122700.0],["2022-03-09",70.8239,71.8128,69.9319,69.9901,75300.0],["2022-03-10",68.4486,68.8848,67.3627,68.5843,76100.0],["2022-03-11",68.6134,69.7865,68.4195,68.5455,67500.0],["2022-03-14",70.0774,72.3073,68.9624,71.0275,127100.0],["2022-03-15",71.5704,71.5704,68.7588,70.4749,84600.0],["2022-03-16",71.5608,72.8017,70.6009,72.0746,90100.0],["2022-03-17",71.3959,73.7907,71.3959,73.781,64500.0],["2022-03-18",73.9458,74.8183,72.6272,74.7117,187100.0],["2022-03-21",73.8391,74.7214,73.2671,74.0136,99600.0],["2022-03-22",76.5926,80.4707,76.486,78.6383,167700.0],["2022-03-23",77.5039,77.5039,75.6231,76.292,110700.0],["2022-03-24",76.8738,77.533,76.515,77.2713,84900.0],["2022-03-25",77.1937,77.4555,74.2075,74.2948,98500.0],["2022-03-28",73.8488,74.925,71.997,73.1411,83300.0],["2022-03-29",74.3336,76.4859,73.3544,76.3696,136200.0],["2022-03-30",76.4278,76.4278,75.0607,75.6618,108000.0],["2022-03-31",76.2436,78.5607,76.0497,77.8045,184200.0],["2022-04-01",77.4943,78.299,74.6148,76.3502,157500.0],["2022-04-04",75.7096,75.7193,73.8363,74.8651,273900.0],["2022-04-05",74.3022,74.9816,72.9141,73.7586,164600.0],["2022-04-06",72.7297,72.9724,71.8659,72.8074,112100.0],["2022-04-07",72.4482,73.3121,71.5358,73.283,119500.0],["2022-04-08",72.72,74.6904,72.7006,72.9821,120900.0],["2022-04-11",72.4191,73.5742,71.8464,72.2153,100100.0],["2022-04-12",72.6909,74.2536,71.2641,71.6135,82000.0],["2022-04-13",71.4485,73.3898,70.6234,73.118,62700.0],["2022-04-14",73.3898,73.3898,71.9726,72.1182,124700.0],["2022-04-18",71.5553,72.2444,69.7111,70.4876,86100.0],["2022-04-19",70.4584,72.8753,70.3614,72.5065,145200.0],["2022-04-20",73.3121,74.0498,72.2735,72.2929,83100.0],["2022-04-21",72.9142,72.9142,70.8952,71.3126,101400.0],["2022-04-22",70.9146,71.0505,69.4102,69.944,116500.0],["2022-04-25",69.051,70.7788,67.9833,70.5167,98700.0],["2022-04-26",69.5655,69.6334,66.2071,66.6439,146300.0],["2022-04-27",66.0324,67.4204,65.7606,66.4206,120100.0],["2022-04-28",67.2359,67.2359,65.0423,66.7797,107500.0],["2022-04-29",66.8671,68.1483,64.7608,65.2073,124900.0],["2022-05-02",65.1394,67.4495,64.489,67.3718,118900.0],["2022-05-03",67.1195,68.226,66.3041,67.2845,100200.0],["2022-05-04",67.4495,70.1672,67.1583,70.0022,88600.0],["2022-05-05",68.9345,68.9345,65.382,66.9933,135800.0],["2022-05-06",66.7312,67.3427,65.052,66.6633,237200.0],["2022-05-09",66.2653,67.6922,64.4308,65.2364,210900.0],["2022-05-10",64.7511,66.3235,63.1981,63.7416,158900.0],["2022-05-11",64.1784,64.6249,62.6739,63.2369,146600.0],["2022-05-12",63.2369,65.2558,62.8195,65.1685,143300.0],["2022-05-13",66.0129,66.3332,64.7123,65.547,73600.0],["2022-05-16",64.9258,65.5761,64.2367,65.0326,54900.0],["2022-05-17",66.3235,66.8671,65.7509,66.6147,103900.0],["2022-05-18",65.7509,66.7312,63.0428,63.7805,93100.0],["2022-05-19",62.9943,64.1299,62.8196,63.3631,83300.0],["2022-05-20",64.2367,64.2367,61.3442,63.1981,140800.0],["2022-05-23",64.0328,64.2755,62.4216,63.3437,63000.0],["2022-05-24",62.606,63.1107,60.7521,62.5866,84500.0],["2022-05-25",62.0819,63.9455,62.0819,63.3243,63300.0],["2022-05-26",63.6155,65.6441,63.6155,65.0617,95300.0],["2022-05-27",65.5956,66.44,65.547,66.3138,72600.0],["2022-05-31",65.5179,66.4788,64.6929,66.4109,156200.0],["2022-06-01",66.7215,67.8475,65.4306,67.4592,97200.0],["2022-06-02",67.9639,70.8079,67.9639,70.4682,117200.0],["2022-06-03",69.5266,70.1284,68.5172,70.1187,101700.0],["2022-06-06",70.7691,71.4776,70.1575,70.5555,165300.0],["2022-06-07",69.6237,70.7205,69.5072,70.6526,82200.0],["2022-06-08",70.0314,70.7885,69.1287,70.3711,86300.0],["2022-06-09",69.7402,70.5846,68.9637,69.2063,52200.0],["2022-06-10",68.1774,68.2648,67.2651,68.1386,127200.0],["2022-06-13",66.4983,67.2553,65.4791,66.2459,178300.0],["2022-06-14",66.1197,66.9739,64.9161,65.4306,141000.0],["2022-06-15",66.3429,67.003,65.2073,66.0226,143300.0],["2022-06-16",64.4599,64.4599,60.0629,60.2085,194600.0],["2022-06-17",61.1986,62.1789,60.4997,61.0918,228800.0],["2022-06-21",62.0042,62.0042,60.2474,60.2571,126800.0],["2022-06-22",59.2864,60.9074,58.9467,60.3832,122100.0],["2022-06-23",60.4318,61.2277,59.2282,61.2083,115900.0],["2022-06-24",61.4412,64.4793,61.4412,64.3823,281900.0],["2022-06-27",65.0035,65.0035,63.6543,64.2561,124900.0],["2022-06-28",64.7997,65.3044,63.3922,63.6155,87400.0],["2022-06-29",63.8387,63.8387,62.0527,63.5087,111100.0],["2022-06-30",62.6157,64.4308,62.2663,64.3046,148100.0],["2022-07-01",63.9158,64.6351,62.2052,63.0022,118300.0],["2022-07-05",61.8261,62.4871,60.3779,61.865,125500.0],["2022-07-06",62.1663,62.594,60.7959,61.5345,76100.0],["2022-07-07",62.2052,63.8964,61.9719,63.0897,112100.0],["2022-07-08",63.0508,63.3132,62.0302,62.1274,89800.0],["2022-07-11",61.7095,62.1274,61.0194,61.3013,55600.0],["2022-07-12",61.4762,62.7203,60.2418,60.271,57100.0],["2022-07-13",59.7753,60.8931,58.9103,60.203,81000.0],["2022-07-14",59.0658,59.649,57.6953,59.299,86600.0],["2022-07-15",60.4265,60.4265,59.5712,60.1155,113400.0],["2022-07-18",60.4946,60.9708,58.4729,58.8033,85900.0],["2022-07-19",59.2796,61.3888,59.2796,60.8056,212800.0],["2022-07-20",60.8056,61.6706,60.5529,61.2041,176600.0],["2022-07-21",60.6015,62.1857,60.028,62.176,318700.0],["2022-07-22",62.5648,63.3424,61.1458,61.4957,91800.0],["2022-07-25",61.311,62.2149,61.0874,62.1469,80000.0],["2022-07-26",62.0691,62.8564,61.5248,62.7592,82500.0],["2022-07-27",63.0702,64.9461,62.7786,64.2269,83100.0],["2022-07-28",64.6448,65.364,63.945,65.1405,71500.0],["2022-07-29",65.1113,67.2982,65.0822,66.89,78800.0],["2022-08-01",66.4138,67.065,66.025,66.579,133800.0],["2022-08-02",66.4818,66.6081,65.7042,65.714,60400.0],["2022-08-03",65.8014,66.6762,64.8975,66.268,48900.0],["2022-08-04",66.5693,67.8134,65.8889,67.8134,77600.0],["2022-08-05",66.8998,67.687,66.4429,67.6482,95300.0],["2022-08-08",68.0272,69.8156,67.8911,68.3091,170700.0],["2022-08-09",62.0497,62.905,57.5106,59.4351,297900.0],["2022-08-10",61.2624,64.7128,60.6306,64.1297,141000.0],["2022-08-11",65.0822,65.9861,64.4115,64.7517,117500.0],["2022-08-12",65.1211,68.2216,64.7517,67.9592,171100.0],["2022-08-15",67.133,68.416,66.8025,68.0564,148700.0],["2022-08-16",67.7356,68.348,67.0358,67.1622,97800.0],["2022-08-17",66.1999,66.1999,64.5184,64.7323,68900.0],["2022-08-18",64.9558,65.4807,64.2463,65.0919,50500.0],["2022-08-19",64.6545,64.6545,63.1577,63.9061,79200.0],["2022-08-22",63.0216,63.0216,60.5529,60.8542,61700.0],["2022-08-23",60.446,62.0205,60.3682,60.3682,52700.0],["2022-08-24",60.0086,60.7473,59.3185,59.5712,69200.0],["2022-08-25",59.9308,60.8056,59.7753,60.3585,54700.0],["2022-08-26",60.2418,60.2418,57.0538,57.1316,64200.0],["2022-08-29",55.4015,56.9664,55.4015,55.7903,87700.0],["2022-08-30",56.354,56.354,54.3421,54.5365,90800.0],["2022-08-31",55.1293,55.1293,52.8938,53.0882,73000.0],["2022-09-01",52.9036,53.0785,51.9122,52.8161,195800.0],["2022-09-02",53.4576,54.3907,52.1649,52.3787,178900.0],["2022-09-06",52.6995,53.6034,51.5817,53.4867,152600.0],["2022-09-07",54.2351,55.2557,53.9144,54.4879,122500.0],["2022-09-08",54.0019,54.6336,53.2146,54.4101,191800.0],["2022-09-09",54.76,55.489,54.3032,54.8961,103600.0],["2022-09-12",54.8864,55.1488,54.4976,55.0516,116500.0],["2022-09-13",53.4576,53.5062,51.8636,52.2038,83900.0],["2022-09-14",51.8441,51.883,49.6767,49.9488,102100.0],["2022-09-15",49.9488,51.3679,49.6184,50.0752,97300.0],["2022-09-16",49.5114,49.735,48.0535,49.5309,170200.0],["2022-09-19",49.3754,51.1832,49.3754,51.0957,94600.0],["2022-09-20",50.5126,50.9985,50.1432,50.707,90300.0],["2022-09-21",51.2998,51.8733,49.4045,49.6961,78300.0],["2022-09-22",49.1907,49.3559,48.2187,48.8214,79600.0],["2022-09-23",48.0535,48.0535,46.9163,47.9466,101600.0],["2022-09-26",47.7328,48.5978,47.7328,48.0827,273800.0],["2022-09-27",48.7047,49.2587,47.5092,48.4131,150600.0],["2022-09-28",48.5978,50.2696,48.5687,49.5698,106300.0],["2022-09-29",48.8797,49.9294,48.0535,49.8419,118300.0],["2022-09-30",49.7836,50.6486,48.8894,49.181,161600.0],["2022-10-03",49.7544,50.6875,49.5309,50.2793,126600.0],["2022-10-04",51.0485,52.4797,51.0485,51.9734,217500.0],["2022-10-05",51.2043,52.2947,50.8537,51.915,133100.0],["2022-10-06",51.3114,52.139,50.883,51.6716,137100.0],["2022-10-07",51.1751,51.1751,49.403,49.5588,169200.0],["2022-10-10",50.1138,50.1138,49.1206,49.5977,102900.0],["2022-10-11",49.4225,50.844,48.7604,50.6201,92200.0],["2022-10-12",50.474,50.7174,49.9775,50.2111,74200.0],["2022-10-13",49.2375,51.8177,48.7507,51.7982,99600.0],["2022-10-14",51.954,51.954,49.7925,50.6201,200900.0],["2022-10-17",51.5061,52.5674,51.1556,51.6327,136600.0],["2022-10-18",52.8497,53.3171,52.2558,52.7718,167200.0],["2022-10-19",52.0805,52.6258,50.8148,51.9345,72800.0],["2022-10-20",52.1098,52.3629,49.3056,49.6075,99800.0],["2022-10-21",50.1235,51.8663,49.7146,51.3795,119700.0],["2022-10-24",51.8663,52.3434,51.3698,51.5353,90000.0],["2022-10-25",51.4477,53.1905,51.4477,52.6939,104100.0],["2022-10-26",53.2976,54.0278,52.7134,53.4729,124300.0],["2022-10-27",54.3005,55.4786,53.6968,54.0376,153400.0],["2022-10-28",54.0084,56.2283,53.8818,55.2936,305300.0],["2022-10-31",54.6705,55.5857,54.6705,55.1962,119100.0],["2022-11-01",55.5759,56.0822,55.0112,55.3909,113600.0],["2022-11-02",55.4104,57.1338,54.2226,54.3686,110400.0],["2022-11-03",53.6287,54.2128,53.4144,53.5508,103400.0],["2022-11-04",54.7386,55.6149,54.0181,55.4007,164400.0],["2022-11-07",51.6034,52.3045,48.0788,49.403,326800.0],["2022-11-08",49.1693,50.7272,48.293,49.4225,219700.0],["2022-11-09",48.6338,50.3767,48.5949,49.7243,172100.0],["2022-11-10",51.8079,54.4465,51.8079,52.986,257900.0],["2022-11-11",52.8692,53.5215,52.2753,52.5674,146000.0],["2022-11-14",52.5479,53.4631,52.2558,52.7816,122600.0],["2022-11-15",53.4923,53.9402,52.4408,53.2976,214800.0],["2022-11-16",53.2684,53.2684,52.1779,52.4018,64400.0],["2022-11-17",51.7884,53.9013,51.1264,53.8526,122100.0],["2022-11-18",55.206,56.8027,55.206,56.7443,240100.0],["2022-11-21",56.462,57.0851,55.4104,55.6344,220500.0],["2022-11-22",55.9362,55.9362,54.2128,54.4757,98500.0],["2022-11-23",54.4076,55.0891,53.5994,54.3394,93700.0],["2022-11-25",54.6607,54.7873,54.2907,54.3394,21100.0],["2022-11-28",53.5702,53.6968,52.5868,52.8205,96200.0],["2022-11-29",52.6258,52.7621,50.8537,50.9414,79600.0],["2022-11-30",50.8829,51.584,50.143,51.3503,294600.0],["2022-12-01",51.8761,52.2363,51.0972,52.2071,246200.0],["2022-12-02",51.5743,52.7134,51.5548,52.2169,111700.0],["2022-12-05",51.6911,52.5674,51.36,52.47,98500.0],["2022-12-06",52.3337,52.8692,51.5353,51.8371,89200.0],["2022-12-07",51.7884,52.9666,51.6035,52.1,148100.0],["2022-12-08",52.1974,52.801,51.8469,52.5674,104800.0],["2022-12-09",52.3726,53.1223,52.2947,52.4213,114900.0],["2022-12-12",52.1876,52.8887,51.9929,52.4895,90500.0],["2022-12-13",54.1252,55.0404,52.8011,54.0863,174900.0],["2022-12-14",54.0181,55.206,52.5868,52.616,118400.0],["2022-12-15",52.0319,52.0319,49.8704,50.4838,141600.0],["2022-12-16",49.8509,50.8245,49.8509,50.5811,160000.0],["2022-12-19",50.7174,51.7008,50.7174,51.1556,110500.0],["2022-12-20",50.9316,52.7426,50.9316,52.5771,144300.0],["2022-12-21",52.8984,54.7094,52.8984,54.1934,173200.0],["2022-12-22",53.5994,53.9207,52.0124,52.8595,151800.0],["2022-12-23",52.3824,53.3463,52.2558,53.3463,84200.0],["2022-12-27",53.3365,53.4339,52.7816,52.9666,54100.0],["2022-12-28",52.5966,53.8428,51.5256,51.5353,219900.0],["2022-12-29",52.0319,54.0863,52.0319,54.0376,74200.0],["2022-12-30",53.4437,53.8721,52.4992,53.0055,72200.0],["2023-01-03",53.5508,53.726,52.0221,52.9763,96100.0],["2023-01-04",53.1518,54.3807,52.7422,54.2344,117400.0],["2023-01-05",54.3222,54.8098,53.7955,54.2344,104000.0],["2023-01-06",55.0634,56.0289,54.9171,55.3754,144800.0],["2023-01-09",55.8826,56.2239,55.1901,55.6193,154600.0],["2023-01-10",55.3754,55.6583,54.2636,55.3754,174000.0],["2023-01-11",55.7948,56.9651,55.7168,56.9456,71900.0],["2023-01-12",57.3065,58.233,56.0386,58.2037,86500.0],["2023-01-13",57.9014,58.8084,55.8728,58.6036,197200.0],["2023-01-17",59.0229,59.5106,57.8526,59.218,159600.0],["2023-01-18",59.7934,60.7004,57.4137,57.521,126600.0],["2023-01-19",57.4333,59.2765,57.3357,58.9839,224600.0],["2023-01-20",59.8031,61.5781,59.1497,61.5781,231500.0],["2023-01-23",61.4123,63.3921,61.188,63.2068,159100.0],["2023-01-24",62.8752,65.1573,62.8557,63.792,277700.0],["2023-01-25",63.2068,63.7627,62.0072,63.6652,87700.0],["2023-01-26",64.2893,65.1281,63.7237,64.777,74100.0],["2023-01-27",64.2308,65.1768,64.1333,64.5527,56200.0],["2023-01-30",64.3576,65.1086,63.9968,64.1528,150600.0],["2023-01-31",63.9773,64.3869,63.4896,64.3674,203900.0],["2023-02-01",64.4552,67.576,64.4552,67.3712,153800.0],["2023-02-02",67.9076,68.7561,67.3809,67.8003,152200.0],["2023-02-03",67.3029,67.9564,66.4837,67.8978,70200.0],["2023-02-06",67.3907,68.1124,66.5227,66.825,108300.0],["2023-02-07",66.5715,67.0201,65.4402,66.786,105700.0],["2023-02-08",65.9278,66.1229,64.6892,65.0501,83800.0],["2023-02-09",65.4207,65.8693,64.0358,64.0845,80700.0],["2023-02-10",63.7627,65.5475,63.7627,65.0306,68200.0],["2023-02-13",64.894,65.5572,64.7575,65.2841,59200.0],["2023-02-14",64.9135,65.6352,63.8115,64.7965,103900.0],["2023-02-15",64.2894,66.7178,64.1041,66.669,129300.0],["2023-02-16",65.4012,66.2204,64.66,64.6795,85000.0],["2023-02-17",65.0305,67.0981,64.4454,66.9031,101000.0],["2023-02-21",65.9863,65.9863,63.6457,63.6554,75800.0],["2023-02-22",63.9285,64.5527,63.2848,64.1821,143400.0],["2023-02-23",64.5722,65.2744,63.8407,64.4649,100200.0],["2023-02-24",63.4019,64.6405,63.3921,64.3674,91300.0],["2023-02-27",65.0891,66.3472,65.0501,65.4304,153400.0],["2023-02-28",65.2256,67.8101,63.753,66.0643,190700.0],["2023-03-01",66.6495,68.4635,66.2984,68.2782,133900.0],["2023-03-02",67.5857,68.8828,66.5715,68.8243,130500.0],["2023-03-03",69.2827,70.5603,68.561,70.5505,167500.0],["2023-03-06",70.453,70.8139,68.717,69.2924,97700.0],["2023-03-07",69.6338,69.8776,68.3562,69.0584,147400.0],["2023-03-08",69.0681,69.0779,67.3614,67.8783,89700.0],["2023-03-09",68.1124,68.4927,66.6592,66.864,83100.0],["2023-03-10",66.4349,66.4349,63.1093,64.855,109700.0],["2023-03-13",63.5677,65.1476,63.3824,64.3479,96500.0],["2023-03-14",66.1911,66.6397,65.7132,66.4739,160900.0],["2023-03-15",64.6014,65.3621,63.6164,64.66,260200.0],["2023-03-16",63.6749,66.3764,63.3921,65.5279,95200.0],["2023-03-17",65.3426,65.3426,62.5924,63.2068,173400.0],["2023-03-20",63.7822,64.8258,63.0898,63.1873,92100.0],["2023-03-21",64.2503,65.0306,63.2068,63.6359,112800.0],["2023-03-22",63.4896,64.6795,62.2998,62.3876,126700.0],["2023-03-23",62.6119,63.3238,61.1783,61.8902,95000.0],["2023-03-24",61.2368,62.3973,60.8662,61.6757,119200.0],["2023-03-27",62.4461,62.6899,61.7244,62.2218,380500.0],["2023-03-28",62.1145,63.3043,61.4123,63.2653,174900.0],["2023-03-29",63.7237,63.7237,62.5534,63.119,74600.0],["2023-03-30",63.3824,63.7725,62.4754,63.0508,88900.0],["2023-03-31",63.6262,64.2796,63.3336,63.7822,157400.0],["2023-04-03",64.065,64.2211,62.3388,63.5384,124000.0],["2023-04-04",63.7728,63.7728,60.1398,60.3351,100600.0],["2023-04-05",59.8468,59.8468,58.2452,59.1827,131900.0],["2023-04-06",59.2999,59.5343,58.1182,58.167,89600.0],["2023-04-10",57.7471,58.9972,57.4151,58.5968,163600.0],["2023-04-11",58.6456,59.8468,58.6456,59.2511,159000.0],["2023-04-12",59.6124,59.8077,58.8995,58.9581,84700.0],["2023-04-13",59.2901,60.3253,58.3917,59.7003,115000.0],["2023-04-14",59.7296,60.6281,58.7628,59.0167,49200.0],["2023-04-17",59.2315,60.3058,58.626,60.0714,44200.0],["2023-04-18",60.4132,60.6769,59.9445,60.589,67400.0],["2023-04-19",60.3644,60.4132,59.632,60.3742,60000.0],["2023-04-20",60.0226,60.8625,59.4952,60.0812,140800.0],["2023-04-21",60.423,60.4621,59.4171,60.2668,65500.0],["2023-04-24",60.1691,61.0969,59.8273,60.2961,48200.0],["2023-04-25",59.671,60.2277,58.5674,58.5674,70000.0],["2023-04-26",57.9131,58.0596,57.1709,57.3955,54800.0],["2023-04-27",57.5029,58.9483,57.4639,58.6749,46000.0],["2023-04-28",58.4405,59.4952,58.4405,58.7335,66200.0],["2023-05-01",58.7432,60.1496,58.7432,59.5245,38600.0],["2023-05-02",59.1632,59.7784,57.9717,59.5734,72800.0],["2023-05-03",59.4269,61.2238,58.9972,59.9933,161200.0],["2023-05-04",59.5831,60.423,58.4795,59.3683,162000.0],["2023-05-05",60.4914,61.0969,59.7784,60.4816,188800.0],["2023-05-08",60.3449,60.9699,59.8566,60.716,91400.0],["2023-05-09",58.1084,58.3038,53.9578,55.9111,235300.0],["2023-05-10",56.5459,56.5459,51.1745,52.9129,169200.0],["2023-05-11",52.5027,53.909,51.78,53.5281,101300.0],["2023-05-12",53.7137,54.0555,52.1999,53.0984,75100.0],["2023-05-15",53.0594,53.5574,52.8836,53.5184,72400.0],["2023-05-16",53.0105,53.2644,51.3112,51.8776,92400.0],["2023-05-17",52.405,52.6101,51.6042,51.8093,116300.0],["2023-05-18",51.8679,52.532,51.2233,51.4772,198500.0],["2023-05-19",52.4832,53.2449,51.0964,51.7214,180800.0],["2023-05-22",51.7702,52.405,51.2526,51.7409,120900.0],["2023-05-23",51.7019,51.8776,50.8424,51.3698,160300.0],["2023-05-24",51.2624,51.2624,49.5143,49.69,102100.0],["2023-05-25",49.2506,49.8561,47.9614,49.2017,108200.0],["2023-05-26",49.3092,50.4811,48.8794,50.2369,123200.0],["2023-05-30",50.4616,50.5788,48.8306,48.9087,90400.0],["2023-05-31",48.8306,48.8306,47.7563,48.2935,130300.0],["2023-06-01",48.3423,50.5592,47.9614,50.4127,111900.0],["2023-06-02",51.2038,54.7391,50.5885,54.3485,196800.0],["2023-06-05",53.8211,54.3387,52.5711,54.2313,153000.0],["2023-06-06",53.8504,57.0049,53.8504,56.9267,190600.0],["2023-06-07",57.1025,59.5441,56.8681,59.2608,139100.0],["2023-06-08",59.1046,61.1848,59.1046,60.9699,307000.0],["2023-06-09",60.5207,61.6926,60.0617,60.9309,328800.0],["2023-06-12",60.8527,62.6106,60.7551,61.5461,232600.0],["2023-06-13",62.0247,63.9583,61.9954,63.0306,183800.0],["2023-06-14",63.0403,63.2649,61.8489,62.2395,156100.0],["2023-06-15",61.5461,62.2102,60.6672,61.6828,362800.0],["2023-06-16",61.5266,61.8684,60.8527,61.4582,311000.0],["2023-06-20",61.0676,61.7414,60.7844,61.7317,177200.0],["2023-06-21",61.1164,63.1575,61.1164,62.2297,68300.0],["2023-06-22",62.4055,62.4739,61.0871,61.7121,72600.0],["2023-06-23",60.5988,61.7219,60.423,61.1945,237600.0],["2023-06-26",60.882,62.4739,60.882,61.7024,76700.0],["2023-06-27",61.966,62.8841,61.8977,62.3469,71100.0],["2023-06-28",62.3567,62.4348,61.8782,62.4251,66600.0],["2023-06-29",62.4153,63.8021,62.3665,63.724,112600.0],["2023-06-30",64.2513,64.6908,63.3431,64.5443,212600.0],["2023-07-03",63.9478,64.5052,63.1458,63.5957,37800.0],["2023-07-05",62.8329,63.273,62.0017,62.3831,104900.0],["2023-07-06",61.5225,62.5591,61.1606,62.2755,125000.0],["2023-07-07",62.2559,63.5762,62.2559,62.3146,66000.0],["2023-07-10",62.3048,63.6935,62.3048,63.5273,111300.0],["2023-07-11",63.8402,64.7301,63.3414,64.2998,73400.0],["2023-07-12",65.5125,65.757,64.4465,65.6298,107300.0],["2023-07-13",65.6592,65.8254,64.7301,64.7595,52300.0],["2023-07-14",64.3487,64.3487,62.5982,63.2828,152300.0],["2023-07-17",63.2436,63.6055,62.9796,63.1752,236500.0],["2023-07-18",63.1067,64.0749,62.5884,63.1263,197400.0],["2023-07-19",64.1629,64.8866,62.5982,62.7351,200800.0],["2023-07-20",63.2339,63.2339,61.9625,62.2461,133300.0],["2023-07-21",62.2657,62.2853,59.5372,59.6839,265900.0],["2023-07-24",59.8795,60.3587,59.1852,60.3587,318600.0],["2023-07-25",59.9578,61.2975,59.9578,61.2584,135400.0],["2023-07-26",61.3562,62.0897,60.3783,60.7108,102500.0],["2023-07-27",60.8281,61.4247,60.1827,60.7597,93000.0],["2023-07-28",61.2095,61.5616,60.6228,60.8086,85700.0],["2023-07-31",60.7108,61.8647,60.7108,61.8061,48800.0],["2023-08-01",61.7767,62.5982,61.6594,62.3831,68300.0],["2023-08-02",61.8941,62.608,61.6496,62.0994,92500.0],["2023-08-03",61.8061,62.3244,61.2193,61.7376,92800.0],["2023-08-04",61.767,61.7767,60.9357,61.1117,87400.0],["2023-08-07",60.9357,61.6985,60.7792,60.9553,88900.0],["2023-08-08",51.831,53.5033,46.9707,53.5033,713900.0],["2023-08-09",53.7576,56.9359,52.6916,54.7747,345300.0],["2023-08-10",55.0094,55.9384,54.7747,55.8993,141500.0],["2023-08-11",55.7428,56.7208,55.7428,56.623,108500.0],["2023-08-14",56.4078,57.4053,55.4103,57.1511,106000.0],["2023-08-15",56.7012,56.9946,56.3002,56.7697,64400.0],["2023-08-16",56.5545,57.2782,55.9189,56.0851,97900.0],["2023-08-17",56.0949,56.2318,55.381,55.6646,74100.0],["2023-08-18",55.0778,56.4763,55.0778,56.0362,148100.0],["2023-08-21",56.2513,56.398,55.4886,56.1242,123800.0],["2023-08-22",56.6327,57.1804,56.0069,56.5154,128600.0],["2023-08-23",56.4763,56.4763,55.9775,56.0264,42900.0],["2023-08-24",55.557,56.5252,55.2734,55.6255,51200.0],["2023-08-25",55.9873,56.0753,55.0974,55.7721,54400.0],["2023-08-28",55.8504,56.9555,55.8504,56.5936,55300.0],["2023-08-29",56.4958,56.8186,56.1927,56.3296,152000.0],["2023-08-30",56.1242,56.975,56.1242,56.5643,101100.0],["2023-08-31",56.5741,57.2782,56.4176,56.6034,71900.0],["2023-09-01",56.9555,57.9236,56.9555,57.9139,57500.0],["2023-09-05",57.6596,57.6596,56.2807,56.9066,106700.0],["2023-09-06",57.1902,57.4249,56.7599,56.8283,72300.0],["2023-09-07",56.7501,56.9848,55.5277,55.6548,79400.0],["2023-09-08",55.6744,56.4078,55.1463,56.3589,67200.0],["2023-09-11",56.623,56.7501,55.5374,55.645,63800.0],["2023-09-12",55.5472,55.6646,54.7551,55.2147,53000.0],["2023-09-13",55.1169,55.1169,54.2466,54.4128,106500.0],["2023-09-14",55.0387,55.8504,54.6769,55.4201,67200.0],["2023-09-15",55.3516,56.0362,54.5693,54.9116,164800.0],["2023-09-18",54.7453,55.4788,54.5497,54.8138,44000.0],["2023-09-19",54.9605,55.1463,54.4421,54.7649,102000.0],["2023-09-20",54.8138,55.1756,53.7772,53.8065,81200.0],["2023-09-21",53.3468,53.3468,52.4765,52.7112,85500.0],["2023-09-22",52.6036,52.9557,51.831,52.2418,152400.0],["2023-09-25",51.9875,53.161,51.9875,53.0046,117100.0],["2023-09-26",52.633,53.2099,52.5645,52.809,100900.0],["2023-09-27",53.1122,53.9043,53.1122,53.5424,126300.0],["2023-09-28",53.7087,54.3835,53.5131,53.9825,88600.0],["2023-09-29",54.2857,54.5693,53.3077,54.2563,139900.0],["2023-10-02",53.7772,54.0119,53.5229,53.7478,93900.0],["2023-10-03",53.6305,54.1977,52.5547,52.633,86600.0],["2023-10-04",52.633,52.9758,51.8493,52.8876,73100.0],["2023-10-05",52.9268,53.1913,52.2901,53.0346,99900.0],["2023-10-06",52.8974,53.4754,51.9962,53.1815,74900.0],["2023-10-09",52.6036,53.8672,52.5644,53.6223,51500.0],["2023-10-10",53.8281,54.6607,53.8281,54.1415,81400.0],["2023-10-11",54.0827,54.6215,54.0827,54.455,67800.0],["2023-10-12",54.6411,54.6411,53.5734,53.9162,46100.0],["2023-10-13",54.0827,54.0827,52.3195,52.3685,64900.0],["2023-10-16",53.064,53.5048,52.3587,52.8387,65200.0],["2023-10-17",52.6232,54.3962,52.6232,53.5929,97300.0],["2023-10-18",52.9758,52.9758,51.5946,51.6632,81800.0],["2023-10-19",51.2811,52.0158,50.4779,50.5758,78000.0],["2023-10-20",50.6836,50.8207,50.0077,50.566,105800.0],["2023-10-23",50.5269,51.0069,49.7236,49.8999,88800.0],["2023-10-24",50.5073,51.4281,50.2134,51.1342,86300.0],["2023-10-25",50.615,51.046,49.4395,49.5179,104600.0],["2023-10-26",49.7824,50.8599,49.7824,50.5562,85700.0],["2023-10-27",50.7815,51.2713,49.3024,49.7432,79800.0],["2023-10-30",50.5856,50.9187,49.3514,49.7726,61600.0],["2023-10-31",49.8607,51.0264,49.1554,50.664,377500.0],["2023-11-01",51.0852,51.1244,49.3122,49.9489,295400.0],["2023-11-02",51.0264,52.5546,50.6444,51.7415,372200.0],["2023-11-03",46.3832,46.7359,38.2919,43.1114,995000.0],["2023-11-06",43.2192,44.0714,41.2502,43.1506,459000.0],["2023-11-07",42.6314,43.1506,41.211,41.6322,347900.0],["2023-11-08",41.6812,41.74,40.6037,41.2992,241600.0],["2023-11-09",41.2992,41.8184,41.1229,41.358,178500.0],["2023-11-10",41.3678,41.4853,40.2804,40.3882,157800.0],["2023-11-13",40.4371,40.4371,38.0274,38.2527,300100.0],["2023-11-14",39.2421,41.1425,39.0461,41.0445,629400.0],["2023-11-15",41.3482,42.7784,41.3482,41.8282,298500.0],["2023-11-16",42.0339,42.318,40.6331,41.5833,352500.0],["2023-11-17",41.6322,42.1514,41.2208,41.8086,221300.0],["2023-11-20",41.4265,41.4265,39.5653,40.4274,450000.0],["2023-11-21",40.447,40.9269,38.9874,39.0266,177400.0],["2023-11-22",39.1833,39.5261,38.6347,38.7327,149400.0],["2023-11-24",38.6543,39.1049,38.6543,38.958,88800.0],["2023-11-27",38.8502,38.9286,38.1645,38.1939,158700.0],["2023-11-28",38.0568,38.0666,37.2143,37.4984,132700.0],["2023-11-29",37.8315,38.1253,36.9988,37.2731,135500.0],["2023-11-30",37.4788,37.7629,36.7343,37.5964,179000.0],["2023-12-01",37.616,39.2813,37.5866,39.0168,280000.0],["2023-12-04",38.9286,39.8984,38.9286,39.8788,137600.0],["2023-12-05",39.8004,39.8004,38.3017,38.7621,138200.0],["2023-12-06",39.1637,40.0845,38.5466,38.6249,100300.0],["2023-12-07",38.4388,39.4282,38.4388,39.4086,109200.0],["2023-12-08",39.3792,39.967,38.9482,38.9972,120200.0],["2023-12-11",38.9874,39.7808,38.86,39.7514,145800.0],["2023-12-12",39.7612,40.0551,39.3498,39.918,125400.0],["2023-12-13",39.9572,42.0241,39.487,41.6518,166000.0],["2023-12-14",42.3963,44.2085,41.7988,43.9636,379000.0],["2023-12-15",44.4632,44.8159,43.4739,44.8061,474500.0],["2023-12-18",45.0608,45.0608,43.9441,44.4241,149400.0],["2023-12-19",45.0412,45.6485,44.6102,45.1,151600.0],["2023-12-20",45.0902,45.4232,43.4641,43.6404,451600.0],["2023-12-21",44.2085,44.3065,43.4249,43.6502,346100.0],["2023-12-22",43.8069,44.4241,43.4445,43.9832,323900.0],["2023-12-26",44.3261,44.3653,43.8167,43.9147,157600.0],["2023-12-27",43.709,44.2869,43.4053,44.0714,518700.0],["2023-12-28",43.993,44.14,43.4543,43.8167,285200.0],["2023-12-29",43.7677,44.6983,43.7677,44.4241,145600.0],["2024-01-02",43.9832,44.7179,43.562,43.7677,219800.0],["2024-01-03",43.6892,43.6892,41.7654,41.8831,304900.0],["2024-01-04",42.158,42.158,41.2255,41.4905,415400.0],["2024-01-05",41.0095,42.4917,41.0095,41.569,235100.0],["2024-01-08",41.3237,42.0795,41.1862,41.52,237800.0],["2024-01-09",40.9605,40.9801,39.6844,40.7543,307200.0],["2024-01-10",40.6366,40.9507,40.2439,40.4501,143600.0],["2024-01-11",40.4697,41.9715,39.9593,41.9617,193200.0],["2024-01-12",42.6684,42.8058,41.6279,41.7752,121400.0],["2024-01-16",41.2844,41.5298,40.185,40.2439,160000.0],["2024-01-17",39.4783,40.5875,39.4783,40.2538,130900.0],["2024-01-18",40.4304,41.0292,40.1065,40.9408,168000.0],["2024-01-19",41.2255,41.3924,40.6758,41.2353,116400.0],["2024-01-22",42.531,43.6205,41.9126,42.4034,221300.0],["2024-01-23",42.9727,42.9727,41.6083,42.0696,199300.0],["2024-01-24",42.5604,42.5604,41.4022,42.0107,191500.0],["2024-01-25",42.7469,42.8353,42.0009,42.3837,209200.0],["2024-01-26",42.8058,42.8647,41.8242,42.0795,170800.0],["2024-01-29",41.893,43.1101,41.8144,43.0905,150300.0],["2024-01-30",42.6488,43.1395,42.1972,42.3052,175400.0],["2024-01-31",42.4034,42.4034,40.4403,40.4991,147300.0],["2024-02-01",40.7249,40.9408,39.9298,40.5875,191500.0],["2024-02-02",39.9004,41.0979,39.5176,40.558,182600.0],["2024-02-05",39.8121,39.8906,38.9385,39.5961,134300.0],["2024-02-06",39.4685,40.9703,39.3998,40.4206,117600.0],["2024-02-07",40.4206,41.2059,39.7728,40.9899,132900.0],["2024-02-08",40.9801,41.7261,39.8219,39.9004,277800.0],["2024-02-09",40.1163,41.6083,39.6059,41.5887,258100.0],["2024-02-12",41.7457,42.1874,41.147,41.4709,250300.0],["2024-02-13",39.9691,40.3912,38.9483,39.655,261900.0],["2024-02-14",39.9789,40.4501,39.39,40.0869,354700.0],["2024-02-15",40.7151,42.7665,40.7151,42.7567,285700.0],["2024-02-16",42.6488,44.5137,42.0696,44.1211,304400.0],["2024-02-20",43.2671,44.3076,43.0905,43.2573,201800.0],["2024-02-21",43.3359,43.8364,43.1984,43.7579,201800.0],["2024-02-22",43.5125,44.2094,43.1395,43.2966,212200.0],["2024-02-23",43.169,44.1211,42.9334,43.0218,219000.0],["2024-02-26",42.6389,44.1898,42.2856,43.7088,343100.0],["2024-02-27",47.6056,48.7933,44.9162,46.1726,489900.0],["2024-02-28",45.7505,46.0744,43.1493,43.3064,273800.0],["2024-02-29",44.0426,44.072,42.8647,43.3359,251000.0],["2024-03-01",43.3751,43.3947,42.423,42.8451,352500.0],["2024-03-04",42.8843,43.2868,42.0009,42.4034,122400.0],["2024-03-05",42.1383,43.2181,42.1383,42.2758,105600.0],["2024-03-06",42.6586,42.9334,42.3347,42.8156,86800.0],["2024-03-07",43.2475,43.7481,43.1199,43.5125,88500.0],["2024-03-08",44.1015,44.4745,43.8659,44.3272,145100.0],["2024-03-11",44.2585,44.3469,42.5604,43.1788,101300.0],["2024-03-12",43.1788,43.3457,42.5997,43.1297,78200.0],["2024-03-13",42.9727,43.4733,42.3739,42.8745,93400.0],["2024-03-14",42.8451,42.9629,41.3237,41.7457,167000.0],["2024-03-15",41.4807,42.1285,41.147,41.4513,314800.0],["2024-03-18",41.3236,42.5506,41.2059,42.1972,111000.0],["2024-03-19",42.1089,43.2868,41.9519,43.1101,141300.0],["2024-03-20",42.7273,43.5812,42.3837,43.4536,100900.0],["2024-03-21",44.0622,44.3861,43.1199,43.277,183600.0],["2024-03-22",43.326,43.4635,42.1187,42.4524,172500.0],["2024-03-25",42.6684,42.7862,40.931,40.9507,124700.0],["2024-03-26",41.4218,41.7752,40.9114,41.6966,328400.0],["2024-03-27",42.1285,42.5702,41.9126,42.0598,152100.0],["2024-03-28",42.1678,43.9248,42.1678,43.8659,297900.0],["2024-04-01",43.915,43.915,42.7469,43.2377,178000.0],["2024-04-02",42.7175,43.2377,42.3052,42.3347,467600.0],["2024-04-03",41.9019,43.4068,41.8429,42.5904,317900.0],["2024-04-04",43.2986,44.233,42.8461,43.7117,243600.0],["2024-04-05",43.6232,44.0855,43.4068,43.7314,168300.0],["2024-04-08",44.1543,44.6363,43.9478,44.2035,90500.0],["2024-04-09",44.4396,45.7478,44.4396,45.738,196800.0],["2024-04-10",44.9904,45.3642,44.3707,45.2265,290500.0],["2024-04-11",45.4822,46.7216,45.3347,46.6626,250700.0],["2024-04-12",46.2396,46.6921,45.0691,45.374,361800.0],["2024-04-15",45.5806,45.7675,44.8822,45.2462,183300.0],["2024-04-16",44.6757,45.3347,44.0265,45.0002,293400.0],["2024-04-17",45.3248,45.5707,44.833,45.256,180700.0],["2024-04-18",45.2855,46.2691,45.0691,45.2855,221000.0],["2024-04-19",45.0494,45.915,44.9117,45.1871,143800.0],["2024-04-22",45.315,45.315,43.9084,43.9478,260000.0],["2024-04-23",43.8593,45.3937,43.8199,44.8822,144700.0],["2024-04-24",44.5675,45.3052,44.1248,45.0101,154000.0],["2024-04-25",44.7543,44.7543,43.7511,43.9675,204000.0],["2024-04-26",43.997,45.1675,43.9183,44.8232,126900.0],["2024-04-29",44.8527,45.7675,44.597,45.5806,170700.0],["2024-04-30",44.9019,45.4134,44.0756,44.3609,292900.0],["2024-05-01",44.4789,45.1478,44.0363,44.4593,184200.0],["2024-05-02",44.9707,46.0626,44.5871,45.6101,155400.0],["2024-05-03",46.2298,47.2822,45.7675,47.2626,149700.0],["2024-05-06",47.5871,48.2953,46.5445,46.5544,155800.0],["2024-05-07",46.6429,47.8822,46.5544,47.6068,124400.0],["2024-05-08",47.4593,47.7347,47.056,47.5871,136600.0],["2024-05-09",47.1642,52.0331,46.6822,50.8429,414800.0],["2024-05-10",50.7445,51.138,49.6429,50.2724,224200.0],["2024-05-13",50.6954,50.6954,49.3085,50.3413,218400.0],["2024-05-14",50.9216,51.5511,50.6855,51.1478,251600.0],["2024-05-15",51.5019,51.5019,50.2921,50.7544,116500.0],["2024-05-16",50.479,52.1806,50.2921,52.1118,247200.0],["2024-05-17",52.2495,52.9085,51.7282,52.5937,229300.0],["2024-05-20",52.3183,53.1741,52.0429,52.997,173800.0],["2024-05-21",52.8396,52.8396,52.1314,52.3577,138000.0],["2024-05-22",52.0921,52.7216,51.4626,51.8954,197700.0],["2024-05-23",51.8364,51.8462,49.4757,50.1544,156000.0],["2024-05-24",50.1642,50.1642,48.8757,49.0527,166400.0],["2024-05-28",49.3183,49.3183,47.7642,47.9609,92600.0],["2024-05-29",47.3806,48.5216,47.1839,47.2035,129300.0],["2024-05-30",47.6855,48.6495,47.5773,47.9216,143300.0],["2024-05-31",48.0494,49.3872,47.9412,49.2593,215900.0],["2024-06-03",49.0036,49.0036,46.6724,47.056,209700.0],["2024-06-04",46.7806,47.233,45.8757,45.9445,144900.0],["2024-06-05",46.2101,47.233,46.0232,47.0953,92700.0],["2024-06-06",46.8789,46.9675,46.3675,46.6921,80000.0],["2024-06-07",46.1216,46.7412,45.9248,46.4265,139200.0],["2024-06-10",45.8757,47.233,45.8757,46.9281,111300.0],["2024-06-11",46.4068,47.2134,46.1707,46.9675,116300.0],["2024-06-12",48.3544,49.6822,48.1085,48.4429,170100.0],["2024-06-13",48.1183,48.6003,47.1248,48.4527,197200.0],["2024-06-14",47.6462,48.5117,46.9871,48.4626,340200.0],["2024-06-17",48.0986,48.6298,47.174,47.4101,152000.0],["2024-06-18",47.3019,48.0003,47.1347,47.1839,87000.0],["2024-06-20",46.8396,47.8724,46.8396,47.4691,122000.0],["2024-06-21",47.4494,48.0101,47.1445,47.7642,208600.0],["2024-06-24",48.0298,48.6691,48.0298,48.2462,145300.0],["2024-06-25",48.1871,48.197,47.4101,47.7544,151900.0],["2024-06-26",47.3117,48.1576,47.3117,47.4101,334900.0],["2024-06-27",47.5675,47.5675,46.8986,47.3511,126500.0],["2024-06-28",47.9019,48.0593,46.8101,46.9675,676900.0],["2024-07-01",46.9871,46.9871,45.5412,46.0035,160800.0],["2024-07-02",45.915,46.8101,45.7871,46.7707,118000.0],["2024-07-03",47.056,47.3609,46.5052,46.6035,45300.0],["2024-07-05",45.756,46.7218,45.4604,45.8644,187300.0],["2024-07-08",46.2882,46.4459,45.4407,45.6575,160500.0],["2024-07-09",40.7005,41.5874,38.8872,40.6611,1035600.0],["2024-07-10",41.0651,42.7897,40.4246,42.7503,395200.0],["2024-07-11",43.5485,45.4012,42.9178,43.3317,411800.0],["2024-07-12",44.2581,44.8986,43.3416,43.3613,481800.0],["2024-07-15",43.854,45.9433,43.2135,44.9184,583400.0],["2024-07-16",45.5983,47.0667,45.4604,46.4459,513600.0],["2024-07-17",45.4899,46.2093,44.5439,44.6621,283800.0],["2024-07-18",44.0807,45.6673,43.5091,44.5931,227500.0],["2024-07-19",44.6917,44.81,43.2332,43.4303,174400.0],["2024-07-22",43.8343,45.9531,43.381,45.8743,236900.0],["2024-07-23",45.7659,46.8105,45.352,46.0615,270300.0],["2024-07-24",45.687,46.367,43.5682,43.7161,205800.0],["2024-07-25",43.8442,45.352,43.8442,44.0216,270700.0],["2024-07-26",44.9578,46.0221,44.7311,45.6969,208400.0],["2024-07-29",45.9236,46.436,44.9972,45.076,137000.0],["2024-07-30",45.3125,45.6673,44.2187,44.9479,125300.0],["2024-07-31",45.145,46.8696,44.672,45.283,165400.0],["2024-08-01",44.9479,45.6279,42.6616,43.0262,162200.0],["2024-08-02",41.2524,41.7549,40.6315,41.3016,127400.0],["2024-08-05",39.311,41.006,38.8084,40.8976,386500.0],["2024-08-06",41.4396,43.7555,40.8976,43.519,379200.0],["2024-08-07",44.0117,44.1201,41.9323,42.2674,350300.0],["2024-08-08",43.0164,43.0361,41.9028,42.1984,247500.0],["2024-08-09",42.1787,43.1445,41.9619,43.0164,139600.0],["2024-08-12",43.2726,43.2726,42.1491,42.3265,132700.0],["2024-08-13",42.9375,43.3022,42.228,43.2726,172200.0],["2024-08-14",43.4401,43.45,41.7451,42.0112,356000.0],["2024-08-15",43.2923,43.4598,42.4054,42.6222,218700.0],["2024-08-16",42.4941,42.9868,42.297,42.4842,96500.0],["2024-08-19",42.5039,42.839,42.2477,42.4842,233400.0],["2024-08-20",42.3955,43.1839,41.9422,42.9375,449700.0],["2024-08-21",43.5682,43.9624,42.8291,43.6964,471500.0],["2024-08-22",43.7456,43.7555,42.3068,42.3857,158100.0],["2024-08-23",42.8686,43.6766,42.3857,43.0262,142900.0],["2024-08-26",43.6175,44.0314,42.8193,43.0164,256400.0],["2024-08-27",42.9868,43.45,42.5335,43.2923,166000.0],["2024-08-28",43.0558,44.0511,42.8193,42.9277,137500.0],["2024-08-29",43.2036,43.9526,42.9277,43.1938,89600.0],["2024-08-30",43.3909,43.6767,42.7996,43.5485,89900.0],["2024-09-03",42.9178,43.0952,40.8877,41.3608,142100.0],["2024-09-04",41.1834,41.4593,40.7301,40.9764,76500.0],["2024-09-05",40.9173,40.9764,39.6854,40.2472,136600.0],["2024-09-06",40.4245,40.7005,39.8234,40.2275,138400.0],["2024-09-09",40.3851,40.9074,39.9712,40.3654,127900.0],["2024-09-10",40.3556,40.7005,39.7938,39.9318,89600.0],["2024-09-11",39.5278,39.8333,38.5127,39.5475,220000.0],["2024-09-12",39.8234,40.4541,39.2912,39.8136,244800.0],["2024-09-13",40.4246,41.0158,40.1289,40.5034,164700.0],["2024-09-16",40.3457,41.3608,40.1289,41.3509,120000.0],["2024-09-17",41.7648,43.1642,41.1834,42.0802,140200.0],["2024-09-18",42.0802,43.9329,41.8929,42.7503,173400.0],["2024-09-19",44.0511,45.1056,43.4993,45.0366,209700.0],["2024-09-20",44.741,44.741,43.6372,43.6372,295100.0],["2024-09-23",43.4993,43.9624,43.0164,43.381,106600.0],["2024-09-24",43.9329,44.7311,43.5584,43.8737,109700.0],["2024-09-25",43.7555,43.7555,43.0558,43.5288,86800.0],["2024-09-26",44.3468,45.5983,44.3172,45.4308,146000.0],["2024-09-27",46.0319,47.047,45.825,46.4656,206500.0],["2024-09-30",46.1404,47.0273,46.1404,47.0076,179100.0],["2024-10-01",46.7119,46.9977,45.8151,46.6627,251100.0],["2024-10-02",46.6627,47.4609,46.6331,47.0963,167000.0],["2024-10-03",46.505,47.0569,46.1404,46.5346,151700.0],["2024-10-04",47.3936,47.9564,47.0875,47.2849,122200.0],["2024-10-07",46.7518,47.6108,46.7518,47.5417,162700.0],["2024-10-08",47.7984,47.7984,46.4852,46.9492,233900.0],["2024-10-09",46.9492,47.5515,46.9196,47.1171,197400.0],["2024-10-10",46.6333,46.7024,45.8236,46.5444,151800.0],["2024-10-11",45.5373,47.9564,45.5373,47.8872,130900.0],["2024-10-14",47.9465,48.529,47.6503,48.3118,75700.0],["2024-10-15",48.5389,49.2301,48.3908,48.7068,202100.0],["2024-10-16",48.7857,49.1807,47.4331,47.4429,251400.0],["2024-10-17",48.1736,48.1736,47.0776,47.8971,134200.0],["2024-10-18",48.1637,48.5488,47.8082,48.4994,146700.0],["2024-10-21",48.3908,48.3908,47.3738,47.7391,188500.0],["2024-10-22",47.3639,47.3639,46.3766,46.7419,238700.0],["2024-10-23",46.3371,46.7024,46.0705,46.5444,118900.0],["2024-10-24",46.5839,46.5839,45.8236,46.3568,91800.0],["2024-10-25",46.8505,47.2751,46.5049,46.9887,119400.0],["2024-10-28",47.5515,48.1637,47.2751,47.2849,131300.0],["2024-10-29",46.7814,47.6305,46.6827,47.0776,191600.0],["2024-10-30",46.7715,47.5219,46.4259,46.4457,146400.0],["2024-10-31",46.0507,46.5839,45.5176,45.5472,165500.0],["2024-11-01",46.031,47.5614,45.6953,47.3442,248400.0],["2024-11-04",47.2652,48.8154,47.2652,48.3513,204900.0],["2024-11-05",48.0255,48.8944,47.8872,48.45,163200.0],["2024-11-06",50.8493,56.5662,50.8,55.5689,577100.0],["2024-11-07",55.2431,55.2629,52.6661,52.9524,254800.0],["2024-11-08",52.7747,53.2881,51.9354,52.1329,168100.0],["2024-11-11",52.3008,52.3008,51.2048,51.5997,180600.0],["2024-11-12",51.4714,51.5899,50.2075,50.2075,152600.0],["2024-11-13",49.5263,51.9552,49.4374,50.405,292600.0],["2024-11-14",50.7407,50.7407,49.8324,49.8817,213300.0],["2024-11-15",50.1779,50.2569,48.9338,49.2301,168200.0],["2024-11-18",49.2794,50.1582,49.003,49.5855,239400.0],["2024-11-19",49.1116,50.0101,49.1116,49.8817,235800.0],["2024-11-20",49.6843,50.0298,48.5488,49.3189,111100.0],["2024-11-21",49.8126,51.7775,49.6349,51.6491,178000.0],["2024-11-22",51.9848,52.5575,51.3726,52.4094,101100.0],["2024-11-25",52.8537,54.4927,52.8537,53.2881,185300.0],["2024-11-26",52.8241,53.2881,52.0243,52.5871,70100.0],["2024-11-27",52.4587,53.0413,51.3332,51.4615,104900.0],["2024-11-29",51.5504,51.9256,51.2542,51.659,70800.0],["2024-12-02",51.659,52.5377,51.4516,52.2415,95000.0],["2024-12-03",52.4291,52.5081,51.501,52.281,146600.0],["2024-12-04",52.202,52.7648,51.9256,51.9848,152200.0],["2024-12-05",52.5279,52.5279,51.5207,51.8565,151600.0],["2024-12-06",52.2317,52.4982,50.6222,50.8296,162600.0],["2024-12-09",51.2048,52.0539,50.7506,50.9678,124600.0],["2024-12-10",51.1357,52.2711,50.2668,51.4319,176300.0],["2024-12-11",52.0934,53.6633,51.8565,53.2091,208700.0],["2024-12-12",52.9228,53.4165,52.5871,52.8241,244000.0],["2024-12-13",52.4686,53.0709,49.8126,50.9086,235900.0],["2024-12-16",50.8,51.3529,49.6744,49.9113,175000.0],["2024-12-17",49.7139,50.247,48.9931,49.2301,128900.0],["2024-12-18",49.4473,50.1187,46.5839,47.0776,130000.0],["2024-12-19",47.6404,48.065,45.9026,46.0804,172200.0],["2024-12-20",45.3201,46.5049,45.3201,45.6163,278600.0],["2024-12-23",45.6163,45.8335,44.6882,45.0436,108200.0],["2024-12-24",45.014,45.5077,44.392,45.3596,48000.0],["2024-12-26",45.0436,45.3991,44.6882,45.093,98500.0],["2024-12-27",44.5499,45.5768,43.9871,44.4117,85700.0],["2024-12-30",44.2932,44.2932,43.2071,43.8588,155500.0],["2024-12-31",44.2241,44.4808,43.8292,44.076,86600.0],["2025-01-02",44.1155,44.6191,43.2565,43.7996,155500.0],["2025-01-03",43.8094,44.3536,43.6017,43.8985,73900.0],["2025-01-06",43.9677,44.6702,43.8886,44.1953,119200.0],["2025-01-07",44.1755,45.2144,43.1268,44.8879,377900.0],["2025-01-08",44.3932,46.2532,44.2349,45.6101,181200.0],["2025-01-10",44.7988,45.155,43.1169,43.5324,270400.0],["2025-01-13",42.8695,43.8787,42.7805,43.1861,188200.0],["2025-01-14",43.3049,44.2052,43.3049,43.9381,174600.0],["2025-01-15",45.1154,45.5804,44.0667,44.0667,137800.0],["2025-01-16",44.3239,44.3239,43.5423,43.7897,134600.0],["2025-01-17",44.4426,44.4426,43.384,43.4236,117000.0],["2025-01-21",43.8094,45.5112,43.8094,45.3331,247700.0],["2025-01-22",45.0363,45.4914,44.413,44.4426,135900.0],["2025-01-23",44.4229,44.9571,44.1359,44.3734,141600.0],["2025-01-24",44.0073,44.1755,43.3246,43.4731,132500.0],["2025-01-27",43.4038,43.7501,42.6915,42.8498,120000.0],["2025-01-28",42.7706,43.4038,42.3749,43.3543,116400.0],["2025-01-29",43.1861,43.7897,42.8003,43.295,114600.0],["2025-01-30",43.8292,44.6999,43.4434,44.1854,134700.0],["2025-01-31",44.1063,44.6702,43.6808,44.1359,219500.0],["2025-02-03",43.2653,43.76,42.4243,42.919,140300.0],["2025-02-04",43.0872,43.4731,42.6222,43.295,81900.0],["2025-02-05",43.3939,43.7798,43.0081,43.0872,97800.0],["2025-02-06",43.3148,43.4236,42.6717,42.9388,124900.0],["2025-02-07",42.6618,42.7904,41.8505,41.9395,91700.0],["2025-02-10",42.1473,42.4837,41.6328,41.989,131400.0],["2025-02-11",41.524,42.1374,41.5141,41.9395,107200.0],["2025-02-12",41.4152,41.6031,40.871,40.9304,81700.0],["2025-02-13",41.3063,41.4844,40.7622,41.0491,88400.0],["2025-02-14",41.2173,41.4448,40.2279,40.3862,102900.0],["2025-02-18",40.3862,41.0887,39.8816,40.6336,126400.0],["2025-02-19",40.1883,40.6434,39.6838,40.406,101200.0],["2025-02-20",40.2279,40.5445,39.0605,39.565,130000.0],["2025-02-21",40.2081,40.2081,38.1107,38.3481,139000.0],["2025-02-24",38.5855,38.9714,38.2591,38.3976,152800.0],["2025-02-25",41.6229,50.0227,39.9806,41.1381,564300.0],["2025-02-26",40.6731,41.0887,39.5749,40.0597,216000.0],["2025-02-27",39.8124,40.03,39.0901,39.377,168000.0],["2025-02-28",39.4562,39.9014,38.7537,39.0308,231400.0],["2025-03-03",38.9714,39.4265,36.6464,37.1411,175100.0],["2025-03-04",36.7156,36.8047,35.6867,35.7658,157400.0],["2025-03-05",35.7757,37.2994,35.6669,37.0619,165600.0],["2025-03-06",36.5573,37.1015,36.2803,36.6464,180400.0],["2025-03-07",36.7255,36.9234,35.8351,36.7057,159900.0],["2025-03-10",35.9637,36.7849,35.8153,36.3595,277900.0],["2025-03-11",36.686,37.1114,35.9736,36.7255,273900.0],["2025-03-12",36.7849,36.864,35.6273,36.122,306500.0],["2025-03-13",36.1517,36.2704,34.5489,34.6775,124200.0],["2025-03-14",34.7666,35.8747,34.539,35.5976,193900.0],["2025-03-17",35.6471,36.2704,34.9051,35.3602,193500.0],["2025-03-18",35.1524,35.4591,34.3807,34.7765,158200.0],["2025-03-19",34.8952,35.2217,34.3411,34.638,230500.0],["2025-03-20",34.2125,34.9941,32.7482,34.0344,355900.0],["2025-03-21",33.5496,33.7871,33.055,33.2825,352100.0],["2025-03-24",33.9157,34.5489,33.5496,34.3411,173700.0],["2025-03-25",34.2026,34.6577,33.609,34.0048,167100.0],["2025-03-26",34.1037,34.4104,33.5595,33.7475,103200.0],["2025-03-27",33.4804,33.8662,32.9956,33.6684,136900.0],["2025-03-28",33.5496,33.5595,31.7589,31.9271,296900.0],["2025-03-31",31.3532,31.937,30.5024,31.749,318400.0],["2025-04-01",31.5016,31.8578,30.7893,30.9179,267900.0],["2025-04-02",30.4232,31.7391,30.4232,31.6995,379400.0],["2025-04-03",29.8098,30.2748,27.376,27.4155,302600.0],["2025-04-04",25.8274,26.6413,24.7157,26.2343,606300.0],["2025-04-07",25.341,28.1103,24.5767,25.8572,509300.0],["2025-04-08",26.7902,26.9192,25.212,25.609,401800.0],["2025-04-09",25.5494,29.0732,25.3311,28.5272,711600.0],["2025-04-10",27.217,27.7133,25.8472,26.7306,263500.0],["2025-04-11",26.6115,27.0979,26.016,26.8994,159500.0],["2025-04-14",27.2071,27.3262,26.0259,26.4924,329400.0],["2025-04-15",26.4726,26.9292,26.2443,26.4924,270100.0],["2025-04-16",26.2443,26.5321,25.2814,25.7678,349400.0],["2025-04-17",25.6785,26.4527,25.6785,26.2244,209600.0],["2025-04-21",25.9266,25.9564,24.934,25.5197,219300.0],["2025-04-22",25.9465,26.4825,25.5097,26.4229,273800.0],["2025-04-23",27.5545,28.2295,26.4329,26.6512,217300.0],["2025-04-24",26.7604,27.9515,26.7604,27.6538,343600.0],["2025-04-25",27.3262,27.7332,27.2567,27.6637,136100.0],["2025-04-28",27.7629,28.5173,27.624,27.9416,576600.0],["2025-04-29",27.9019,28.021,27.3163,27.753,156100.0],["2025-04-30",27.2666,27.2666,26.1252,27.0582,326700.0],["2025-05-01",27.356,27.8225,27.0284,27.2865,406600.0],["2025-05-02",27.7729,28.428,27.6736,27.9515,392100.0],["2025-05-05",27.6736,28.0012,27.3659,27.5346,292600.0],["2025-05-06",27.217,27.5743,26.9192,26.9292,400200.0],["2025-05-07",28.7754,29.4801,28.1302,28.9342,808800.0],["2025-05-08",29.7084,32.0311,29.4106,31.108,498800.0],["2025-05-09",31.1576,31.644,30.8698,31.2569,350000.0],["2025-05-12",33.0436,33.5895,32.2594,32.577,680100.0],["2025-05-13",33.2619,33.7681,32.7259,33.4704,442100.0],["2025-05-14",33.1825,33.7681,32.855,33.0336,326800.0],["2025-05-15",32.6366,33.0237,32.3587,32.5671,285200.0],["2025-05-16",32.5671,32.7061,32.2396,32.4182,290000.0],["2025-05-19",31.912,32.5969,31.7631,32.4678,348900.0],["2025-05-20",32.448,32.6763,32.1502,32.5473,403800.0],["2025-05-21",32.041,32.2495,30.5422,30.572,251600.0],["2025-05-22",30.4231,30.701,30.2643,30.4529,379300.0],["2025-05-23",29.768,30.2444,29.3114,29.4106,328400.0],["2025-05-27",30.0757,31.0087,29.7084,30.8896,510400.0],["2025-05-28",31.1874,31.1874,29.629,29.7878,362000.0],["2025-05-29",30.1551,30.5124,29.7184,30.2345,517400.0],["2025-05-30",30.0955,30.7705,29.7581,30.0955,650000.0],["2025-06-02",30.0459,30.165,28.5769,28.6265,372300.0],["2025-06-03",28.8349,31.6241,28.5868,31.5249,634100.0],["2025-06-04",31.505,32.4182,31.237,31.9914,482500.0],["2025-06-05",31.8723,31.8723,31.237,31.7234,366500.0],["2025-06-06",32.3984,32.4778,31.8227,32.1006,209700.0],["2025-06-09",32.4778,32.8649,32.1304,32.5175,263600.0],["2025-06-10",33.0039,33.0733,32.3388,32.8649,264800.0],["2025-06-11",33.1627,33.6093,32.8153,33.1527,379900.0],["2025-06-12",32.8947,33.3513,32.6664,33.1825,390700.0],["2025-06-13",32.5671,33.0932,32.041,32.4579,705000.0],["2025-06-16",32.845,33.5895,32.577,33.2123,473900.0],["2025-06-17",32.845,33.2123,32.2296,32.3984,505000.0],["2025-06-18",32.2892,32.716,31.5844,31.6043,257300.0],["2025-06-20",31.8227,31.9517,30.979,31.1278,712200.0],["2025-06-23",30.9591,31.4653,30.2544,31.0385,220300.0],["2025-06-24",31.4951,32.1701,31.3065,31.6837,521200.0],["2025-06-25",31.6837,31.8227,31.1179,31.2867,580600.0],["2025-06-26",32.5274,33.9766,32.2395,32.3884,1172200.0],["2025-06-27",32.8153,33.7185,32.4976,33.3016,1252700.0],["2025-06-30",33.1428,33.3513,32.5175,33.123,593500.0],["2025-07-01",33.0039,35.3365,32.7954,34.6317,505000.0],["2025-07-02",34.7707,35.9419,34.1553,35.7633,413900.0],["2025-07-03",36.2695,36.6665,35.6541,35.7633,349500.0],["2025-07-07",35.2856,36.1713,35.0667,35.1662,567200.0],["2025-07-08",35.4249,36.0319,35.2757,35.3254,345600.0],["2025-07-09",35.5245,35.7235,34.6687,35.4747,385800.0],["2025-07-10",35.4349,36.5991,35.4249,36.4797,362600.0],["2025-07-11",35.9822,36.3703,35.6439,36.0717,397000.0],["2025-07-14",35.6737,36.0817,34.002,34.191,373800.0],["2025-07-15",34.6687,35.4747,33.9721,33.992,433500.0],["2025-07-16",34.1313,35.206,33.6835,35.1861,553900.0],["2025-07-17",35.1563,36.9574,35.1563,36.7484,411400.0],["2025-07-18",36.8081,37.0469,35.8727,36.1016,406600.0],["2025-07-21",37.1066,37.1066,35.3851,35.7235,392700.0],["2025-07-22",35.7334,36.8181,35.6936,36.4399,282300.0],["2025-07-23",37.0569,37.3952,36.619,37.3255,347600.0],["2025-07-24",36.9574,37.435,36.828,37.3056,272500.0],["2025-07-25",37.3853,38.1017,36.8479,37.9923,314900.0],["2025-07-28",38.1017,38.4997,37.4649,37.9126,253700.0],["2025-07-29",38.1813,38.5097,36.5195,37.445,360900.0],["2025-07-30",37.5644,37.644,36.2111,36.629,273700.0],["2025-07-31",36.2608,36.7285,36.1414,36.5096,226000.0],["2025-08-01",35.9026,35.9722,34.7781,35.2558,286100.0],["2025-08-04",35.5742,36.7683,35.3055,36.5295,412100.0],["2025-08-05",44.0722,48.4804,43.8135,47.8834,1306500.0],["2025-08-06",47.5152,47.9928,46.2415,47.7839,624800.0],["2025-08-07",48.3212,48.7491,47.356,48.162,448800.0],["2025-08-08",48.6595,49.1372,48.172,48.4605,394700.0],["2025-08-11",48.2317,49.1272,47.8933,48.9581,411100.0],["2025-08-12",49.5551,50.4009,49.1869,50.2815,414100.0],["2025-08-13",50.8388,53.1872,50.3313,53.0678,586200.0],["2025-08-14",51.9035,53.0379,51.4159,52.9483,399200.0],["2025-08-15",53.2668,53.2668,51.0179,51.1174,411800.0],["2025-08-18",51.1373,52.3413,51.1074,51.2368,447800.0],["2025-08-19",51.605,52.2717,51.2169,52.202,409400.0],["2025-08-20",51.5851,52.0229,50.6796,51.0975,212800.0],["2025-08-21",50.7791,51.794,50.4706,51.5851,391400.0],["2025-08-22",51.7343,54.1723,51.7343,53.9633,217000.0],["2025-08-25",53.7345,54.849,53.7345,54.3713,287200.0],["2025-08-26",54.431,55.2868,53.834,53.9335,252400.0],["2025-08-27",53.8141,54.6499,53.5952,54.1026,291600.0],["2025-08-28",53.8539,54.7693,53.5056,54.64,298100.0],["2025-08-29",54.63,55.1176,53.5952,53.9733,218000.0],["2025-09-02",52.9782,53.7643,52.3612,52.5503,207300.0],["2025-09-03",52.1821,52.809,51.7542,52.5603,297300.0],["2025-09-04",52.62,54.2619,52.421,54.2519,230400.0],["2025-09-05",54.64,55.8241,53.9036,55.2768,222900.0],["2025-09-08",55.8241,55.8241,54.6897,55.0281,196500.0],["2025-09-09",54.7395,55.048,53.5354,53.5951,172900.0],["2025-09-10",53.5255,54.8888,53.5255,54.5604,264400.0],["2025-09-11",54.7992,55.8241,54.6798,55.6152,144500.0],["2025-09-12",55.0181,55.0778,53.9733,54.033,169500.0],["2025-09-15",54.4907,54.5604,53.5952,54.1225,195400.0],["2025-09-16",54.3315,54.3315,53.4558,54.0529,211000.0],["2025-09-17",54.4211,55.2669,53.1275,53.3762,173400.0],["2025-09-18",54.023,55.8938,53.7842,55.3365,167800.0],["2025-09-19",55.3664,55.446,53.7544,54.0827,453200.0],["2025-09-22",53.7245,54.4111,53.1474,54.1026,156200.0],["2025-09-23",54.2818,55.0977,53.1673,53.5056,175100.0],["2025-09-24",53.5255,53.6748,52.3214,52.6896,181900.0],["2025-09-25",52.0627,52.2617,51.6249,52.2418,145800.0],["2025-09-26",52.3612,52.819,52.1622,52.4707,157200.0],["2025-09-29",52.8687,52.8687,51.2468,52.411,223200.0],["2025-09-30",52.3413,52.5006,51.1273,51.8737,200900.0],["2025-10-01",51.1572,52.4409,50.5502,52.1324,482600.0],["2025-10-02",52.2816,52.2916,51.3463,52.0926,209300.0],["2025-10-03",52.3413,53.3762,52.1622,52.5105,200900.0],["2025-10-06",52.5901,53.1175,51.8737,51.9234,154300.0],["2025-10-07",52.1925,52.1925,49.9996,50.3485,238700.0],["2025-10-08",50.7771,51.2356,49.9198,50.2488,236000.0],["2025-10-09",49.9497,50.2587,48.5243,48.5243,171900.0],["2025-10-10",48.6439,49.1722,46.8597,46.9593,235000.0],["2025-10-13",48.1754,48.4944,47.5574,48.4446,260700.0],["2025-10-14",47.5375,49.8202,47.4976,49.5111,332300.0],["2025-10-15",50.3186,54.246,50.1292,53.5183,953000.0],["2025-10-16",54.2659,54.545,52.7209,52.98,446600.0],["2025-10-17",52.362,53.2691,51.8038,52.8106,265900.0],["2025-10-20",52.2224,54.0566,52.2224,53.9569,277200.0],["2025-10-21",53.6279,55.7611,53.5083,55.4521,182800.0],["2025-10-22",55.1431,55.3624,52.8803,52.99,263500.0],["2025-10-23",53.6977,56.2994,53.6878,56.2296,216300.0],["2025-10-24",56.8177,56.8177,55.6116,56.0203,217300.0],["2025-10-27",56.6183,57.4258,55.9704,56.9174,473900.0],["2025-10-28",56.2495,57.4158,55.9306,57.356,413800.0],["2025-10-29",57.3261,58.3328,56.0601,56.6782,399200.0],["2025-10-30",56.0203,57.2065,55.0932,55.5418,143300.0],["2025-10-31",55.7711,55.7711,54.7842,55.183,194900.0],["2025-11-03",54.9936,57.0071,53.6877,56.3991,621900.0],["2025-11-04",52.8106,56.7081,48.8433,55.2926,1099200.0],["2025-11-05",55.2228,58.6119,54.6646,56.7778,699500.0],["2025-11-06",56.3293,57.4856,55.0932,55.8608,351400.0],["2025-11-07",55.0334,55.6415,51.9633,54.1263,688200.0],["2025-11-10",54.8042,54.9338,53.4685,53.7575,295600.0],["2025-11-11",53.1993,54.0964,52.671,52.9501,171400.0],["2025-11-12",53.3588,54.1263,52.9003,52.9102,160600.0],["2025-11-13",52.7109,53.289,51.5446,53.2691,275400.0],["2025-11-14",52.3122,53.608,51.9035,53.5781,275400.0],["2025-11-17",53.4884,53.7476,52.0829,52.1028,393000.0],["2025-11-18",52.0829,52.0829,50.508,50.6774,304800.0],["2025-11-19",50.8668,51.5845,49.7005,51.5546,293400.0],["2025-11-20",52.8604,53.2691,49.7105,49.9796,419700.0],["2025-11-21",50.169,52.5913,49.8899,51.9234,294000.0],["2025-11-24",51.7141,52.8006,51.4749,52.7508,313000.0],["2025-11-25",52.352,54.545,52.352,54.1164,340800.0],["2025-11-26",53.5183,54.4752,53.4685,53.8074,215700.0],["2025-11-28",54.6247,54.6247,53.5083,53.8173,73700.0],["2025-12-01",53.2492,53.907,52.8106,52.8604,154900.0],["2025-12-02",53.0996,53.5183,52.6511,53.1196,220200.0],["2025-12-03",53.3588,54.6945,53.2591,54.4453,315000.0],["2025-12-04",54.1563,54.6646,52.9302,53.9768,243600.0],["2025-12-05",54.3456,55.2328,53.6379,54.0167,268900.0],["2025-12-08",54.236,54.9537,53.309,53.4286,177700.0],["2025-12-09",53.2093,53.6877,52.8903,53.1295,157400.0],["2025-12-10",53.1893,57.1068,52.5514,56.1399,322800.0],["2025-12-11",56.3991,57.675,55.781,57.3161,333100.0],["2025-12-12",57.5254,57.7248,56.3891,56.6183,239300.0],["2025-12-15",56.9772,57.665,56.0103,57.5753,289400.0],["2025-12-16",56.429,57.2762,54.3257,55.6814,545300.0],["2025-12-17",55.2228,56.2695,54.2858,54.6048,273800.0],["2025-12-18",55.8109,55.8109,54.2061,54.2858,341200.0],["2025-12-19",53.9469,54.9138,53.9469,54.4852,303900.0],["2025-12-22",54.9637,55.6016,54.0765,55.2328,299600.0],["2025-12-23",55.0733,55.2926,54.5251,55.1929,167400.0],["2025-12-24",55.1431,56.6682,54.9936,55.2428,327100.0],["2025-12-26",55.4421,55.6415,54.0865,55.3225,128200.0],["2025-12-29",55.3723,55.3723,54.2759,54.3157,179700.0],["2025-12-30",54.3456,54.9637,52.4816,54.0865,243700.0],["2025-12-31",54.1762,54.7842,52.9701,53.3189,190900.0],["2026-01-02",53.8771,54.6048,53.1794,54.535,184900.0],["2026-01-05",54.6846,57.3959,54.4852,56.11,229300.0],["2026-01-06",55.7113,59.3596,55.0932,59.2698,462500.0],["2026-01-07",58.8605,59.779,56.1751,57.0336,459500.0],["2026-01-08",56.1651,59.17,56.1651,58.8905,287400.0],["2026-01-09",59.2599,60.6375,58.9404,60.4878,386300.0],["2026-01-12",60.3979,61.3663,59.9287,61.3264,298500.0],["2026-01-13",61.526,62.5343,61.3264,61.7556,342900.0],["2026-01-14",61.8455,62.0551,60.1284,61.4661,340500.0],["2026-01-15",61.1766,62.9436,61.1666,62.8039,238400.0],["2026-01-16",63.2132,64.2414,62.714,63.9819,476500.0],["2026-01-20",63.3629,65.8887,63.3629,64.3712,578000.0],["2026-01-21",65.2298,67.5958,65.2298,67.3961,463600.0],["2026-01-22",67.7056,68.4443,66.3978,66.9369,274200.0],["2026-01-23",65.9286,67.3262,65.0301,65.8387,377900.0],["2026-01-26",65.4793,66.7372,64.8005,65.8887,321600.0],["2026-01-27",66.4477,66.867,65.1299,65.709,209000.0],["2026-01-28",65.9086,65.9086,63.303,63.9419,323500.0],["2026-01-29",64.6308,65.9885,63.9419,65.8387,300000.0],["2026-01-30",65.12,66.2481,64.491,64.6707,314600.0],["2026-02-02",64.1716,67.5558,64.1716,67.1465,267500.0],["2026-02-03",67.6856,69.5025,67.3262,69.4526,361300.0],["2026-02-04",69.8819,71.7388,68.9235,70.6107,518800.0],["2026-02-05",69.5425,70.5308,68.674,69.9019,297700.0],["2026-02-06",70.7504,73.3261,70.6107,72.3977,458900.0],["2026-02-09",72.4276,73.7554,71.5291,72.5773,390400.0],["2026-02-10",72.5274,74.1747,72.0183,73.2862,176500.0],["2026-02-11",74.1647,75.2728,73.1164,73.7554,184000.0],["2026-02-12",74.1647,75.9516,73.2762,73.5657,195400.0],["2026-02-13",74.1647,75.8219,73.0266,75.5224,234700.0],["2026-02-17",74.7337,76.0315,73.2462,73.955,896500.0],["2026-02-18",74.1846,75.0831,73.5058,73.7953,240200.0],["2026-02-19",73.0965,73.8752,72.3577,73.5657,275700.0],["2026-02-20",73.5457,74.7437,72.198,74.1048,275700.0],["2026-02-23",73.9151,73.955,71.8885,72.8569,183000.0],["2026-02-24",72.2579,74.4841,72.2579,74.3344,251500.0],["2026-02-25",75.3327,75.3327,72.7371,73.7154,154300.0],["2026-02-26",74.6139,74.6139,71.1398,72.6672,256300.0],["2026-02-27",71.3694,71.629,70.1514,71.1997,282500.0],["2026-03-02",70.1415,74.544,68.9834,74.2545,587700.0],["2026-03-03",76.341,76.341,70.2313,70.9202,749400.0],["2026-03-04",72.777,73.5257,69.1531,69.8819,674100.0],["2026-03-05",70.7405,70.8902,66.7772,67.4959,340700.0],["2026-03-06",65.5193,66.3978,64.0717,64.8903,344600.0],["2026-03-09",63.333,65.8887,62.4944,65.4694,336500.0],["2026-03-10",65.2497,68.5042,63.9919,65.8687,618700.0],["2026-03-11",65.3496,68.0151,64.5609,67.5259,399100.0],["2026-03-12",66.5276,67.6157,65.0401,65.6191,386300.0],["2026-03-13",66.0783,66.8171,63.4827,64.0617,416900.0],["2026-03-16",65.6391,66.3479,64.8604,65.2098,346500.0],["2026-03-17",65.5492,65.9985,64.511,64.8105,252600.0],["2026-03-18",64.5409,64.9502,63.4927,63.6524,206300.0],["2026-03-19",62.6042,64.7007,62.2049,63.7223,202600.0],["2026-03-20",63.9619,64.7905,61.9453,62.8937,520400.0],["2026-03-23",64.7007,67.2364,62.4545,65.0201,576900.0],["2026-03-24",64.2314,67.6257,64.2314,67.4261,259400.0],["2026-03-25",68.1848,69.0633,66.9768,67.1166,341600.0],["2026-03-26",66.1282,66.5875,64.9802,65.5792,308400.0],["2026-03-27",65.1898,66.0783,63.7822,64.3313,341400.0],["2026-03-30",65.2397,65.2397,62.0252,62.6342,478100.0],["2026-03-31",63.8621,66.1782,63.3729,64.6008,818700.0],["2026-04-01",65.5492,68.4543,65.5293,68.2147,509400.0],["2026-04-02",68.8137,68.8137,64.501,67.1565,422200.0],["2026-04-06",66.268,67.3861,64.7506,65.7289,753600.0],["2026-04-07",65.4694,66.857,64.1616,65.6091,360300.0],["2026-04-08",68.4344,70.1415,68.3645,69.7921,571500.0],["2026-04-09",69.4027,72.9068,69.4027,72.2679,610700.0],["2026-04-10",72.6872,73.1164,70.5408,71.01,388500.0],["2026-04-13",70.73,71.48,70.48,71.25,223400.0],["2026-04-14",71.13,71.96,70.53,71.12,226700.0],["2026-04-15",70.48,71.03,66.82,67.44,353700.0],["2026-04-16",67.22,68.23,66.53,66.92,358400.0],["2026-04-17",68.0,70.21,67.78,68.73,369300.0],["2026-04-20",68.43,69.06,67.85,69.06,210800.0],["2026-04-21",68.97,70.34,68.86,69.17,172100.0],["2026-04-22",69.8,70.0,67.24,67.57,269500.0],["2026-04-23",68.13,69.24,67.7,68.32,273000.0],["2026-04-24",67.94,69.27,67.38,68.16,376900.0],["2026-04-27",68.43,69.41,67.69,69.18,289100.0],["2026-04-28",69.05,69.18,67.34,67.95,183800.0],["2026-04-29",67.95,68.37,66.4,66.84,234400.0],["2026-04-30",66.77,68.65,66.77,68.4,181700.0],["2026-05-01",68.21,68.21,66.61,66.84,188700.0],["2026-05-04",66.37,66.99,65.13,65.49,259000.0],["2026-05-05",65.81,68.09,65.81,67.8,170000.0],["2026-05-06",69.06,69.88,68.63,69.81,182500.0],["2026-05-07",70.23,70.23,67.92,67.98,228200.0],["2026-05-08",68.61,68.94,67.26,68.22,258600.0],["2026-05-11",68.41,69.84,67.2,68.02,444700.0],["2026-05-12",74.63,80.0,72.56,77.57,1093100.0],["2026-05-13",78.07,78.5,75.11,75.16,487800.0],["2026-05-14",76.24,78.65,75.52,78.17,394000.0],["2026-05-15",76.84,77.98,75.01,77.03,407000.0],["2026-05-18",77.46,78.73,75.88,77.17,331100.0],["2026-05-19",76.21,78.14,74.4,77.94,604700.0],["2026-05-20",78.41,79.82,77.12,79.16,506500.0],["2026-05-21",78.44,79.43,76.89,77.97,576700.0],["2026-05-22",78.79,79.4,77.91,79.12,307800.0],["2026-05-26",80.0,83.09,79.99,82.18,365000.0],["2026-05-27",81.41,82.78,81.41,82.5,206400.0],["2026-05-28",81.89,83.24,80.15,83.04,284900.0],["2026-05-29",82.65,83.59,82.08,83.09,282200.0],["2026-06-01",82.09,83.33,81.22,83.05,226700.0],["2026-06-02",83.43,84.79,82.81,83.48,452000.0],["2026-06-03",82.91,85.85,82.15,85.07,360200.0],["2026-06-04",85.42,86.74,83.92,85.94,408600.0],["2026-06-05",85.1,85.44,80.54,81.27,554100.0],["2026-06-08",82.49,84.0,81.66,83.65,354900.0],["2026-06-09",84.98,85.98,81.0,83.82,496200.0],["2026-06-10",83.36,84.29,79.98,79.99,413700.0],["2026-06-11",81.13,83.95,80.35,83.63,244700.0],["2026-06-12",84.28,85.0,83.61,84.58,175000.0],["2026-06-15",86.82,87.87,85.18,85.53,245700.0],["2026-06-16",85.93,87.29,85.3,85.75,278000.0],["2026-06-17",85.99,87.39,83.89,84.6,459600.0],["2026-06-18",85.9,90.6,85.9,90.49,671100.0],["2026-06-22",90.68,92.41,89.67,92.41,342500.0],["2026-06-23",90.23,91.49,88.92,89.46,447100.0],["2026-06-24",90.12,91.69,89.03,89.57,480300.0],["2026-06-25",90.61,95.05,90.61,92.88,382000.0],["2026-06-26",92.7,92.7,89.25,90.47,931800.0],["2026-06-29",88.83,91.03,87.91,89.4,407500.0],["2026-06-30",90.29,91.08,88.77,89.25,415500.0],["2026-07-01",89.83,89.83,84.27,84.37,466800.0],["2026-07-02",84.37,85.28,80.1,82.39,614300.0],["2026-07-06",82.61,84.01,82.24,82.5,285678.292661],["2026-07-07",81.31,82.155,77.59,80.01,384503.529023],["2026-07-08",79.42,80.33,78.24,79.05,254951.708373],["2026-07-09",79.18,81.2,79.18,80.21,263320.139827],["2026-07-10",79.33,81.31,79.33,80.03,292534.535143],["2026-07-13",80.03,81.01,79.64,79.7,279305.988565],["2026-07-14",81.73,82.04,79.79,81.06,236822.881224],["2026-07-15",80.95,83.4098,79.23,80.43,307593.9757],["2026-07-16",79.74,81.84,78.8742,81.47,251499.952427],["2026-07-17",79.02,82.62,79.02,81.15,205984.180223],["2026-07-20",82.24,83.9898,80.01,81.08,221633.886847],["2026-07-21",82.35,83.36,81.15,82.08,341049.93518],["2026-07-22",81.14,83.415,80.69,80.73,409834.210064],["2026-07-23",80.07,81.59,79.175,79.78,345077.327715],["2026-07-24",80.35,80.9,79.17,79.83,200875.615843],["2026-07-27",80.32,81.11,77.115,78.48,218144.294218],["2026-07-28",78.3,79.25,76.9,77.39,294197.106805],["2026-07-29",77.37,77.37,74.64,74.83,376429.277741],["2026-07-30",77.07,77.92,76,77.71,254050.542091],["2026-07-31",78.93,79.34,77.1,77.91,195239.830432],["2026-08-03",78.22,80.43,78.22,80.21,243501.943559],["2026-08-04",81.28,82.17,79.69,81.46,313748.012216],["2026-08-05",80.98,82.42,80.6,82.39,337713.986189],["2026-08-06",81.93,84.76,81.16,82.32,261759.090872],["2026-08-07",82.31,83.57,81.7,83.39,295197.486936],["2026-08-10",84.04,84.04,81.55,81.83,60561.370987],["2026-08-11",82.01,84.59,80.06,81.06,699694.869609],["2026-08-12",81.97,82.685,78.51,80.82,399565.877529],["2026-08-13",81.41,82.35,79.43,81.14,340508.251932],["2026-08-14",80.4,83.475,80.4,81.49,302316.226461]]}