{"t":"HSTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-04-11",8.5283,9.089,7.4955,8.0266,1102800.0],["2000-04-12",8.2627,8.2627,7.4955,7.5545,177300.0],["2000-04-13",7.5545,8.0266,7.5545,7.6725,338000.0],["2000-04-14",7.6725,8.0266,7.0823,7.2004,81200.0],["2000-04-17",7.5545,7.5545,6.9643,7.0823,108900.0],["2000-04-18",7.0823,7.5545,7.0823,7.4364,179400.0],["2000-04-19",7.4364,7.4364,7.2004,7.4364,26700.0],["2000-04-20",7.3184,7.5545,7.3184,7.5545,7300.0],["2000-04-24",7.5545,7.5545,7.2004,7.3774,36600.0],["2000-04-25",7.3184,7.5545,7.3184,7.4364,15800.0],["2000-04-26",7.4364,7.5545,7.4364,7.4364,79800.0],["2000-04-27",7.4364,7.7315,7.4364,7.7315,28500.0],["2000-04-28",8.0266,9.5611,7.4364,9.5611,60000.0],["2000-05-01",10.3874,10.3874,8.1447,8.4988,74100.0],["2000-05-02",8.3807,8.4988,8.0266,8.3217,46100.0],["2000-05-03",8.1447,8.4398,7.7906,7.7906,16400.0],["2000-05-04",7.7315,8.3807,7.7315,7.9971,22300.0],["2000-05-05",7.6725,7.9086,7.6135,7.6725,3600.0],["2000-05-08",7.3184,7.5545,7.2889,7.3184,18100.0],["2000-05-09",7.3184,7.4364,7.0823,7.0823,9100.0],["2000-05-10",7.0823,7.5545,6.7577,7.5545,103700.0],["2000-05-11",7.4955,7.8348,7.3479,7.3479,6100.0],["2000-05-12",7.4364,7.5545,7.3184,7.3184,18200.0],["2000-05-15",7.4659,7.4659,6.9643,6.9643,13900.0],["2000-05-16",7.0823,7.0823,6.7282,6.7282,27300.0],["2000-05-17",6.7282,7.0823,6.138,6.2561,20600.0],["2000-05-18",6.079,6.138,5.7544,5.7839,24100.0],["2000-05-19",5.7839,6.4331,5.7839,6.2561,10000.0],["2000-05-22",5.8724,6.4626,5.0166,5.1937,23300.0],["2000-05-23",5.7839,5.7839,4.8396,5.1347,25200.0],["2000-05-24",4.8396,5.1347,4.2494,4.4855,59400.0],["2000-05-25",4.3674,4.4855,4.2494,4.2494,38300.0],["2000-05-26",4.4855,4.4855,3.2461,3.5412,64600.0],["2000-05-30",3.4821,3.6592,2.951,3.4231,332500.0],["2000-05-31",3.6002,4.2494,3.6002,4.2494,16400.0],["2000-06-01",4.3674,6.6692,4.3674,5.7987,16300.0],["2000-06-02",5.9314,6.3741,5.6659,5.6659,22000.0],["2000-06-05",5.5478,5.6659,5.0757,5.0757,4800.0],["2000-06-06",5.0757,5.7839,4.9576,5.6659,14300.0],["2000-06-07",5.6659,5.6659,4.6035,4.9576,7000.0],["2000-06-08",5.1937,6.3741,5.1937,6.02,17000.0],["2000-06-09",5.7839,5.9019,5.4298,5.6659,3800.0],["2000-06-12",6.3741,6.3741,5.5478,5.6659,1000.0],["2000-06-13",5.5478,5.6659,5.5478,5.6659,1000.0],["2000-06-14",5.5478,5.5478,4.7511,4.7511,6900.0],["2000-06-15",4.7215,5.6068,4.4855,4.4855,25900.0],["2000-06-16",5.0757,5.0757,4.4855,4.8396,3800.0],["2000-06-19",4.7215,5.1937,4.4855,4.4855,7600.0],["2000-06-20",4.7215,4.7806,4.6625,4.6625,8500.0],["2000-06-21",4.7215,4.8396,4.6035,4.8396,10800.0],["2000-06-22",4.8396,5.1937,4.8396,5.0757,2100.0],["2000-06-23",4.9576,4.9576,4.8396,4.9576,41800.0],["2000-06-26",4.8396,5.0757,4.8396,5.0757,18400.0],["2000-06-27",4.8396,5.1937,4.8396,4.9576,1158600.0],["2000-06-28",5.1937,5.1937,4.8396,4.9576,2700.0],["2000-06-29",4.8396,5.1937,4.8396,4.9576,8700.0],["2000-06-30",5.6659,5.6659,5.0757,5.1937,26700.0],["2000-07-03",5.1347,5.1937,5.1347,5.1937,2100.0],["2000-07-05",5.0757,5.6659,5.0757,5.1052,11800.0],["2000-07-06",5.6659,5.6659,5.0757,5.0757,2700.0],["2000-07-07",5.1937,5.1937,5.1937,5.1937,500.0],["2000-07-10",5.0757,6.138,5.0757,5.1937,6700.0],["2000-07-11",5.1937,5.6659,5.1937,5.1937,700.0],["2000-07-12",5.1937,5.6659,5.0757,5.0757,7000.0],["2000-07-13",5.1937,5.4298,5.0757,5.4298,9600.0],["2000-07-14",5.0757,5.0757,4.7215,4.8396,17000.0],["2000-07-17",4.7215,5.1937,4.7215,5.1937,10700.0],["2000-07-18",4.8986,5.0757,4.8396,4.8396,106900.0],["2000-07-19",4.7363,4.8396,4.7215,4.7215,113900.0],["2000-07-20",4.7215,4.7215,4.2494,4.2494,1500.0],["2000-07-21",4.6035,4.6035,4.2494,4.2494,4400.0],["2000-07-24",4.8396,4.8396,4.1314,4.1314,2900.0],["2000-07-25",4.0133,4.2494,4.0133,4.1314,6600.0],["2000-07-26",4.0133,4.2494,3.5412,3.5412,15800.0],["2000-07-27",3.7772,3.7772,3.5412,3.6592,12100.0],["2000-07-28",4.2494,4.2494,3.5412,3.5412,9500.0],["2000-07-31",4.0133,4.0133,3.3051,3.3051,42900.0],["2000-08-01",3.3051,3.6592,3.3051,3.4231,15100.0],["2000-08-02",3.3051,3.4231,3.3051,3.3051,12000.0],["2000-08-03",3.6002,3.6297,3.069,3.3051,13300.0],["2000-08-04",3.3051,3.3641,2.8329,3.187,39700.0],["2000-08-07",2.8329,3.187,2.4788,2.5969,31700.0],["2000-08-08",2.6559,2.951,1.9181,1.9476,229000.0],["2000-08-09",2.1247,2.4788,2.0067,2.4198,251100.0],["2000-08-10",2.8329,2.8329,2.3608,2.3608,49000.0],["2000-08-11",2.5969,2.5969,1.8886,2.1247,56900.0],["2000-08-14",2.346,2.4788,1.9771,2.4788,8200.0],["2000-08-15",2.4198,2.4198,2.2427,2.3608,31300.0],["2000-08-16",2.2427,2.5969,2.2427,2.3608,16600.0],["2000-08-17",2.3608,2.5378,2.3608,2.3608,5600.0],["2000-08-18",2.5969,2.5969,2.3018,2.4788,40400.0],["2000-08-21",2.3608,2.3608,1.8886,1.8886,178400.0],["2000-08-22",2.1247,2.1247,1.505,1.8886,201100.0],["2000-08-23",1.8886,2.0067,1.8886,1.8886,51000.0],["2000-08-24",1.9476,2.0067,1.8886,1.8886,56400.0],["2000-08-25",2.1837,2.2427,1.8886,2.1247,26100.0],["2000-08-28",2.1247,2.1247,2.0067,2.0067,6000.0],["2000-08-29",2.0067,2.1247,1.9476,2.0657,7700.0],["2000-08-30",2.1247,2.1247,2.0067,2.0067,2100.0],["2000-08-31",2.0657,2.3018,2.0657,2.2427,501100.0],["2000-09-01",2.3018,2.7149,2.3018,2.4198,38900.0],["2000-09-05",2.6411,2.7149,2.4198,2.5969,3900.0],["2000-09-06",2.7149,2.7149,2.4198,2.5969,57300.0],["2000-09-07",2.6559,2.6559,2.4788,2.4788,9800.0],["2000-09-08",2.7149,2.7149,2.5969,2.5969,36700.0],["2000-09-11",2.6559,2.6559,2.4788,2.4788,22500.0],["2000-09-12",2.4788,2.5969,2.3608,2.3608,18500.0],["2000-09-13",2.3608,2.4788,2.3608,2.3608,57800.0],["2000-09-14",2.5969,2.7149,2.3608,2.3608,18100.0],["2000-09-15",2.4198,2.4198,2.1247,2.1247,24300.0],["2000-09-18",2.4198,2.4198,1.9771,2.0067,9000.0],["2000-09-19",2.0067,2.4788,2.0067,2.1247,52000.0],["2000-09-20",2.4493,2.4788,2.2427,2.3018,14400.0],["2000-09-21",2.3608,2.5969,2.1247,2.3608,32600.0],["2000-09-22",2.3313,2.4788,2.0067,2.1247,30300.0],["2000-09-25",2.1247,2.5969,1.7706,1.7706,95900.0],["2000-09-26",1.9771,2.0657,1.6525,2.0067,187800.0],["2000-09-27",2.0067,2.1247,1.8886,1.9476,432100.0],["2000-09-28",1.9771,2.0657,1.8296,2.0067,30800.0],["2000-09-29",1.9476,2.0067,1.505,2.0067,237900.0],["2000-10-02",1.8296,2.1247,1.8296,1.9476,74200.0],["2000-10-03",2.0067,2.2427,2.0067,2.0067,3600.0],["2000-10-04",2.0952,2.5969,2.0067,2.4788,28500.0],["2000-10-05",2.2427,2.3608,2.2427,2.3018,7000.0],["2000-10-06",2.1247,2.1247,1.8886,1.8886,7300.0],["2000-10-09",1.9476,2.1837,1.7706,1.9476,56900.0],["2000-10-10",1.9476,2.1247,1.9476,1.9476,51600.0],["2000-10-11",1.9476,1.9476,1.8886,1.8886,21900.0],["2000-10-12",2.1247,2.1247,1.8886,2.0067,22100.0],["2000-10-13",1.8886,2.0067,1.8886,2.0067,54300.0],["2000-10-16",2.0362,2.0362,2.0067,2.0067,3000.0],["2000-10-17",2.0067,2.0067,2.0067,2.0067,5400.0],["2000-10-18",1.8886,2.0067,1.7706,1.8886,4600.0],["2000-10-19",2.1099,2.1247,1.8296,1.8886,4900.0],["2000-10-20",1.8886,1.8886,1.8886,1.8886,12400.0],["2000-10-23",2.0067,2.0657,1.8886,2.0067,17400.0],["2000-10-24",1.9329,2.1247,1.8886,2.1247,218700.0],["2000-10-25",2.1542,2.3608,2.0067,2.1542,5300.0],["2000-10-26",2.3608,2.3608,2.0067,2.1247,19300.0],["2000-10-27",2.0657,2.0657,1.9476,1.9476,20100.0],["2000-10-30",2.0067,2.0067,1.9476,2.0067,17100.0],["2000-10-31",2.0067,2.0067,1.9476,1.9476,2500.0],["2000-11-01",1.9624,2.0067,1.9476,1.9476,3700.0],["2000-11-02",1.9476,2.0067,1.8886,2.0067,53300.0],["2000-11-03",1.8296,2.0067,1.8296,1.8886,214800.0],["2000-11-06",1.8886,2.0657,1.8886,1.9476,19500.0],["2000-11-07",1.8886,2.0067,1.8591,2.0067,21600.0],["2000-11-08",1.8886,2.0067,1.8886,2.0067,11100.0],["2000-11-09",1.9476,1.9476,1.9476,1.9476,7000.0],["2000-11-10",1.8591,1.9476,1.8148,1.8296,456900.0],["2000-11-13",1.8886,1.8886,1.7116,1.7706,5500.0],["2000-11-14",1.8886,1.8886,1.4165,1.5935,2157300.0],["2000-11-15",1.6525,1.8886,1.4165,1.6525,17200.0],["2000-11-16",1.5935,1.6525,1.4165,1.5345,2600.0],["2000-11-17",1.5935,1.8886,1.5345,1.8886,31200.0],["2000-11-20",1.7706,1.7706,1.3279,1.4165,20200.0],["2000-11-21",1.4165,1.4165,0.9443,0.9443,34100.0],["2000-11-22",0.9443,1.7116,0.9443,1.0623,87600.0],["2000-11-24",1.0623,1.387,1.0623,1.1804,1800.0],["2000-11-27",1.2837,1.6525,1.1804,1.2984,10700.0],["2000-11-28",1.6525,1.6673,1.5345,1.6525,4000.0],["2000-11-29",1.6525,1.6525,1.1804,1.1804,13500.0],["2000-11-30",1.2984,1.7706,1.2984,1.5935,33000.0],["2000-12-01",1.5935,1.5935,1.4165,1.4755,2900.0],["2000-12-04",1.4165,1.4755,1.0623,1.0623,27300.0],["2000-12-05",1.1804,1.1804,1.0328,1.0328,4500.0],["2000-12-06",1.1214,1.1214,0.7673,1.0623,55600.0],["2000-12-07",0.9738,1.1804,0.9443,1.1804,101900.0],["2000-12-08",1.1804,1.4165,0.9591,1.1804,7600.0],["2000-12-11",1.1214,1.2394,1.0033,1.2394,7400.0],["2000-12-12",1.1214,1.1214,0.9443,1.1214,11200.0],["2000-12-13",0.9886,1.2984,0.9886,1.0623,51000.0],["2000-12-14",1.0623,1.2394,1.0623,1.1804,29200.0],["2000-12-15",1.1214,1.2984,1.1214,1.1214,25200.0],["2000-12-18",1.1804,1.2984,1.0623,1.2394,21200.0],["2000-12-19",1.1804,1.2394,1.0623,1.1804,11100.0],["2000-12-20",1.1804,1.1804,1.0623,1.0623,88200.0],["2000-12-21",1.0919,1.1214,1.0033,1.0033,48800.0],["2000-12-22",1.0623,1.0623,0.9443,0.9443,39000.0],["2000-12-26",1.0328,1.0328,0.7082,0.7082,44100.0],["2000-12-27",0.8558,1.1804,0.7082,1.0623,144400.0],["2000-12-28",1.0623,1.0623,0.9443,0.9443,25900.0],["2000-12-29",0.9443,1.2394,0.9443,0.9443,66200.0],["2001-01-02",1.1214,1.2984,0.9443,0.9738,4700.0],["2001-01-03",0.9443,1.0623,0.9443,1.0623,19500.0],["2001-01-04",1.0623,1.2394,1.0623,1.2394,41900.0],["2001-01-05",1.2099,1.2984,1.1214,1.2984,27200.0],["2001-01-08",1.2984,1.5345,1.1804,1.4165,201200.0],["2001-01-09",1.3574,1.4165,1.2394,1.2394,15700.0],["2001-01-10",1.2984,1.4165,1.2689,1.3574,14700.0],["2001-01-11",1.2984,1.7116,1.2984,1.5345,84500.0],["2001-01-12",1.7706,1.8886,1.5345,1.8886,17500.0],["2001-01-16",1.7853,1.7853,1.5345,1.6525,7800.0],["2001-01-17",1.7116,1.7116,1.5345,1.5345,8300.0],["2001-01-18",1.4165,1.8296,1.3574,1.8296,11000.0],["2001-01-19",1.5935,1.5935,1.3574,1.4165,12200.0],["2001-01-22",1.5345,1.8296,1.4755,1.8296,18200.0],["2001-01-23",1.5935,1.7706,1.5935,1.7706,3800.0],["2001-01-24",1.5345,1.7706,1.5345,1.6525,26000.0],["2001-01-25",1.6525,1.7706,1.564,1.564,15100.0],["2001-01-26",1.7706,1.8886,1.7116,1.7116,15200.0],["2001-01-29",1.7706,1.7706,1.5345,1.564,14700.0],["2001-01-30",1.623,1.7706,1.623,1.7116,15200.0],["2001-01-31",1.8001,1.8886,1.6525,1.6525,42700.0],["2001-02-01",1.8148,1.8148,1.6525,1.6525,1200.0],["2001-02-02",1.5345,1.7116,1.5345,1.7116,6300.0],["2001-02-05",1.7706,1.7706,1.7706,1.7706,6900.0],["2001-02-06",1.8886,1.8886,1.5345,1.6525,24700.0],["2001-02-07",1.6525,1.6525,1.6378,1.6525,3100.0],["2001-02-08",1.5935,1.6525,1.5345,1.5345,5800.0],["2001-02-09",1.6525,1.7706,1.5935,1.6525,16200.0],["2001-02-12",1.6525,1.6525,1.6525,1.6525,1500.0],["2001-02-13",1.6378,1.6525,1.5345,1.5345,600.0],["2001-02-14",1.4165,1.4312,1.2984,1.3574,16900.0],["2001-02-15",1.2984,1.4165,1.2984,1.2984,900.0],["2001-02-16",1.2984,1.4755,1.2394,1.2984,16400.0],["2001-02-20",1.4607,1.505,1.3574,1.4755,8700.0],["2001-02-21",1.4755,1.6525,1.3574,1.6525,20700.0],["2001-02-22",1.4755,1.5345,1.4165,1.5345,2900.0],["2001-02-23",1.5935,1.7706,1.5935,1.6525,30500.0],["2001-02-26",1.6968,1.6968,1.6821,1.6821,3000.0],["2001-02-27",1.7116,1.7116,1.5935,1.6525,13900.0],["2001-02-28",1.6525,1.6525,1.6525,1.6525,1900.0],["2001-03-01",1.6525,1.6525,1.5345,1.5345,600.0],["2001-03-02",1.7116,1.7706,1.5935,1.7116,215700.0],["2001-03-05",1.7411,1.7411,1.7411,1.7411,100.0],["2001-03-06",1.623,1.6525,1.5345,1.5935,150200.0],["2001-03-07",1.5935,1.5935,1.5935,1.5935,500.0],["2001-03-08",1.6083,1.6525,1.5935,1.6525,22200.0],["2001-03-09",1.6525,1.6525,1.6525,1.6525,0.0],["2001-03-12",1.8001,1.8001,1.5345,1.6525,10800.0],["2001-03-13",1.6525,1.6525,1.5935,1.5935,10400.0],["2001-03-14",1.5935,1.5935,1.5935,1.5935,1500.0],["2001-03-15",1.6083,1.6525,1.5935,1.6525,13300.0],["2001-03-16",1.623,1.6525,1.5935,1.5935,6000.0],["2001-03-19",1.6525,1.6525,1.6525,1.6525,1000.0],["2001-03-20",1.6378,1.6525,1.5345,1.5935,54300.0],["2001-03-21",1.6083,1.6525,1.4165,1.4165,34500.0],["2001-03-22",1.4165,1.623,1.4165,1.5935,14800.0],["2001-03-23",1.5345,1.5935,1.5345,1.5935,2900.0],["2001-03-26",1.5935,1.5935,1.4165,1.4165,6000.0],["2001-03-27",1.4755,1.5345,1.1214,1.1804,38900.0],["2001-03-28",1.2394,1.2394,1.1804,1.1804,1600.0],["2001-03-29",1.1804,1.1804,1.1804,1.1804,1800.0],["2001-03-30",1.1804,1.1804,1.1804,1.1804,0.0],["2001-04-02",1.1804,1.1804,1.1804,1.1804,4900.0],["2001-04-03",1.0771,1.0771,0.9443,0.9443,8600.0],["2001-04-04",1.2542,1.2984,0.9443,1.0623,44400.0],["2001-04-05",1.1214,1.1214,0.9443,0.9443,15900.0],["2001-04-06",0.9443,0.9443,0.9443,0.9443,500.0],["2001-04-09",0.9915,1.1709,0.9915,1.1709,6900.0],["2001-04-10",1.1521,1.1804,1.1521,1.1804,8000.0],["2001-04-11",1.237,1.237,1.1898,1.1898,900.0],["2001-04-12",1.1993,1.1993,1.1993,1.1993,1400.0],["2001-04-16",1.2276,1.2276,1.2276,1.2276,1000.0],["2001-04-17",1.2276,1.2276,1.2276,1.2276,0.0],["2001-04-18",1.2276,1.2276,1.2276,1.2276,0.0],["2001-04-19",1.1332,1.2087,1.1332,1.2087,8100.0],["2001-04-20",1.1615,1.2276,1.1143,1.1143,6100.0],["2001-04-23",1.086,1.086,0.9915,0.9915,5200.0],["2001-04-24",0.9726,0.9915,0.9726,0.9915,1000.0],["2001-04-25",1.0199,1.1332,1.0199,1.1332,1900.0],["2001-04-26",1.1048,1.2276,1.1048,1.2276,8000.0],["2001-04-27",1.1615,1.1709,1.1615,1.1709,1200.0],["2001-04-30",1.322,1.3315,1.0387,1.0954,9100.0],["2001-05-01",1.1332,1.1332,1.0954,1.1143,4200.0],["2001-05-02",1.1615,1.1804,1.1332,1.1332,9200.0],["2001-05-03",1.2276,1.2276,1.2276,1.2276,300.0],["2001-05-04",1.1615,1.1615,1.1615,1.1615,100.0],["2001-05-07",1.2276,1.2748,1.1804,1.2748,5400.0],["2001-05-08",1.2748,1.2748,1.2748,1.2748,0.0],["2001-05-09",1.3787,1.3787,1.3692,1.3692,2300.0],["2001-05-10",1.3692,1.3692,1.3409,1.3409,1600.0],["2001-05-11",1.4165,1.5581,1.3976,1.4542,46100.0],["2001-05-14",1.5392,1.5581,1.5298,1.5298,1700.0],["2001-05-15",1.5109,1.5392,1.5109,1.5298,5100.0],["2001-05-16",1.5581,1.6525,1.5581,1.6053,8000.0],["2001-05-17",1.6053,1.6053,1.5864,1.6053,10000.0],["2001-05-18",1.6053,1.6148,1.5959,1.6148,3300.0],["2001-05-21",1.5864,1.6148,1.5581,1.5581,5300.0],["2001-05-22",1.6053,1.7186,1.5864,1.6053,75300.0],["2001-05-23",1.6337,1.6809,1.5676,1.5864,2400.0],["2001-05-24",1.5959,1.5959,1.5959,1.5959,600.0],["2001-05-25",1.6714,1.7186,1.662,1.7186,2000.0],["2001-05-29",1.6431,1.6431,1.6431,1.6431,1000.0],["2001-05-30",1.7186,1.7186,1.6525,1.6525,4700.0],["2001-05-31",1.6998,1.6998,1.5676,1.5676,138500.0],["2001-06-01",1.6525,1.6525,1.5676,1.6525,3300.0],["2001-06-04",1.6809,1.6809,1.5959,1.5959,1800.0],["2001-06-05",1.6053,1.6053,1.6053,1.6053,500.0],["2001-06-06",1.6242,1.6242,1.5581,1.6053,15000.0],["2001-06-07",1.4637,1.5109,1.4354,1.5109,103500.0],["2001-06-08",1.4448,1.5581,1.4448,1.5581,207800.0],["2001-06-11",1.5581,1.8036,1.5581,1.6998,10100.0],["2001-06-12",1.8036,1.8225,1.4165,1.4637,100400.0],["2001-06-13",1.4637,1.492,1.4448,1.4542,11600.0],["2001-06-14",1.3692,1.3692,1.3692,1.3692,1200.0],["2001-06-15",1.4637,1.4637,1.4165,1.4165,1800.0],["2001-06-18",1.3409,1.3409,1.1804,1.1804,3700.0],["2001-06-19",1.1615,1.1615,1.086,1.086,1400.0],["2001-06-20",1.086,1.086,1.0576,1.086,4900.0],["2001-06-21",1.086,1.086,1.086,1.086,0.0],["2001-06-22",1.2276,1.2276,1.2276,1.2276,300.0],["2001-06-25",1.1048,1.1048,1.0954,1.0954,200.0],["2001-06-26",1.086,1.086,1.086,1.086,100.0],["2001-06-27",1.086,1.086,1.086,1.086,0.0],["2001-06-28",1.086,1.086,1.086,1.086,0.0],["2001-06-29",1.0954,1.2843,1.0954,1.2843,3900.0],["2001-07-02",1.2276,1.2276,1.2276,1.2276,1100.0],["2001-07-03",1.1804,1.1804,1.1804,1.1804,100.0],["2001-07-05",1.2276,1.2276,1.2276,1.2276,200.0],["2001-07-06",1.1804,1.1804,1.1804,1.1804,300.0],["2001-07-09",1.1898,1.2276,1.1804,1.1804,1700.0],["2001-07-10",1.1804,1.1804,1.086,1.1804,2500.0],["2001-07-11",1.1804,1.1804,1.1804,1.1804,0.0],["2001-07-12",1.1426,1.3315,1.1426,1.3315,4300.0],["2001-07-13",1.3315,1.3315,1.3315,1.3315,0.0],["2001-07-16",1.237,1.237,1.237,1.237,100.0],["2001-07-17",1.237,1.237,1.237,1.237,0.0],["2001-07-18",1.237,1.237,1.237,1.237,0.0],["2001-07-19",1.237,1.3409,1.2276,1.3409,1000.0],["2001-07-20",1.3409,1.3409,1.3409,1.3409,0.0],["2001-07-23",1.3409,1.3409,1.3409,1.3409,0.0],["2001-07-24",1.3598,1.3598,1.1332,1.1332,2700.0],["2001-07-25",1.1804,1.2748,1.1426,1.2748,8000.0],["2001-07-26",1.2748,1.2748,1.2748,1.2748,0.0],["2001-07-27",1.2748,1.2748,1.2748,1.2748,0.0],["2001-07-30",1.3976,1.7942,1.3976,1.6053,12900.0],["2001-07-31",1.7281,1.7281,1.5203,1.5203,4200.0],["2001-08-01",1.5203,1.5203,1.5203,1.5203,0.0],["2001-08-02",1.662,1.6998,1.5676,1.5676,18000.0],["2001-08-03",1.6337,1.6337,1.4165,1.4165,2300.0],["2001-08-06",1.4165,1.4165,1.3598,1.3598,900.0],["2001-08-07",1.3598,1.3598,1.3598,1.3598,0.0],["2001-08-08",1.4165,1.4165,1.4165,1.4165,1300.0],["2001-08-09",1.4165,1.4165,1.4165,1.4165,0.0],["2001-08-10",1.6148,1.6148,1.6053,1.6053,2100.0],["2001-08-13",1.4826,1.4826,1.4165,1.4165,600.0],["2001-08-14",1.3881,1.3881,1.3881,1.3881,2000.0],["2001-08-15",1.3692,1.3692,1.2937,1.2937,2100.0],["2001-08-16",1.2937,1.2937,1.2937,1.2937,0.0],["2001-08-17",1.2937,1.2937,1.2937,1.2937,0.0],["2001-08-20",1.3315,1.3315,1.3315,1.3315,200.0],["2001-08-21",1.4448,1.4448,1.3881,1.3976,2800.0],["2001-08-22",1.4448,1.5581,1.4448,1.5581,2300.0],["2001-08-23",1.5581,1.5581,1.5203,1.5203,3500.0],["2001-08-24",1.5203,1.5203,1.5203,1.5203,0.0],["2001-08-27",1.5203,1.6053,1.5203,1.6053,5300.0],["2001-08-28",1.5203,1.5203,1.5203,1.5203,200.0],["2001-08-29",1.5109,1.5109,1.2937,1.3692,1700.0],["2001-08-30",1.3692,1.3692,1.3692,1.3692,0.0],["2001-08-31",1.3692,1.4165,1.3692,1.4165,400.0],["2001-09-04",1.4165,1.4165,1.4165,1.4165,0.0],["2001-09-05",1.3692,1.3692,1.2748,1.2748,2100.0],["2001-09-06",1.2748,1.2748,1.2748,1.2748,0.0],["2001-09-07",1.2748,1.2748,1.2748,1.2748,0.0],["2001-09-10",1.322,1.322,1.2748,1.2748,500.0],["2001-09-17",1.1804,1.1804,1.0104,1.0387,17700.0],["2001-09-18",1.0387,1.0387,1.0387,1.0387,0.0],["2001-09-19",1.0482,1.3598,0.8971,0.9915,33300.0],["2001-09-20",1.0387,1.407,1.0387,1.0765,2800.0],["2001-09-21",1.0387,1.0387,1.0293,1.0293,500.0],["2001-09-24",1.0293,1.4165,1.0293,1.1804,5800.0],["2001-09-25",1.1804,1.5109,1.1804,1.2276,8600.0],["2001-09-26",1.086,1.086,1.086,1.086,800.0],["2001-09-27",1.086,1.086,1.086,1.086,1000.0],["2001-09-28",1.0954,1.4826,1.086,1.086,24600.0],["2001-10-01",1.086,1.086,1.0387,1.0387,1200.0],["2001-10-02",1.0387,1.0387,1.0387,1.0387,0.0],["2001-10-03",1.0387,1.0387,1.0387,1.0387,0.0],["2001-10-04",1.0387,1.0387,1.0387,1.0387,0.0],["2001-10-05",1.2748,1.2748,1.2748,1.2748,1200.0],["2001-10-08",1.1426,1.1426,1.1332,1.1332,3600.0],["2001-10-09",1.1332,1.1332,1.1332,1.1332,0.0],["2001-10-10",1.086,1.2276,1.086,1.2276,1500.0],["2001-10-11",1.1804,1.3126,1.1332,1.3126,4200.0],["2001-10-12",1.0482,1.0482,1.0482,1.0482,200.0],["2001-10-15",1.3031,1.3598,1.3031,1.322,6500.0],["2001-10-16",1.322,1.322,1.322,1.322,0.0],["2001-10-17",1.322,1.4165,1.322,1.4165,7700.0],["2001-10-18",1.407,1.407,1.2465,1.2465,2400.0],["2001-10-19",1.1804,1.1804,1.1804,1.1804,400.0],["2001-10-22",1.322,1.4165,1.322,1.322,9100.0],["2001-10-23",1.1993,1.1993,1.1993,1.1993,100.0],["2001-10-24",1.3315,1.3315,1.3315,1.3315,200.0],["2001-10-25",1.1898,1.322,1.0765,1.322,3300.0],["2001-10-26",1.1804,1.1804,1.1804,1.1804,100.0],["2001-10-29",1.2843,1.4731,1.2843,1.4165,2700.0],["2001-10-30",1.2748,1.2748,1.1048,1.2748,2400.0],["2001-10-31",1.2748,1.2748,1.2748,1.2748,1100.0],["2001-11-01",1.2748,1.2748,1.2748,1.2748,0.0],["2001-11-02",1.322,1.3315,1.322,1.3315,900.0],["2001-11-05",1.3315,1.3315,1.3315,1.3315,1600.0],["2001-11-06",1.3315,1.3315,1.1804,1.1804,3200.0],["2001-11-07",1.1993,1.322,1.1898,1.1898,400.0],["2001-11-08",1.2276,1.2276,1.2276,1.2276,2000.0],["2001-11-09",1.2276,1.322,1.0954,1.322,4400.0],["2001-11-12",1.2748,1.2748,1.2276,1.2276,200.0],["2001-11-13",1.2276,1.2748,1.2276,1.2465,1100.0],["2001-11-14",1.2748,1.322,1.1332,1.322,16800.0],["2001-11-15",1.322,1.407,1.322,1.407,6200.0],["2001-11-16",1.407,1.407,1.2843,1.3692,300.0],["2001-11-19",1.3315,1.407,1.3315,1.3881,4300.0],["2001-11-20",1.3315,1.407,1.237,1.237,4900.0],["2001-11-21",1.237,1.237,1.237,1.237,0.0],["2001-11-23",1.237,1.237,1.237,1.237,0.0],["2001-11-26",1.3976,1.3976,1.1426,1.2276,2300.0],["2001-11-27",1.1615,1.3409,1.1615,1.2276,4700.0],["2001-11-28",1.237,1.2559,1.1898,1.2276,11400.0],["2001-11-29",1.1804,1.2559,1.1804,1.2559,2900.0],["2001-11-30",1.2559,1.2559,1.2559,1.2559,0.0],["2001-12-03",1.2465,1.2465,1.1804,1.1804,32700.0],["2001-12-04",1.1993,1.1993,1.1332,1.1615,5000.0],["2001-12-05",1.1615,1.1615,0.9443,0.9821,46900.0],["2001-12-06",1.0199,1.0671,0.9915,0.9915,25700.0],["2001-12-07",1.0199,1.086,1.0199,1.086,2600.0],["2001-12-10",1.086,1.1521,1.0387,1.0576,27400.0],["2001-12-11",1.0387,1.1521,0.9915,1.0387,64000.0],["2001-12-12",1.001,1.0104,0.9443,1.001,13400.0],["2001-12-13",0.9915,1.001,0.9538,0.9538,8200.0],["2001-12-14",0.9632,0.9726,0.9443,0.9538,66800.0],["2001-12-17",0.9726,0.9726,0.9443,0.9538,6600.0],["2001-12-18",0.9538,0.9538,0.8688,0.8688,62200.0],["2001-12-19",0.8971,0.9443,0.8782,0.9349,17800.0],["2001-12-20",0.8782,0.9443,0.6799,0.8121,150700.0],["2001-12-21",0.7743,0.9349,0.7743,0.9065,35800.0],["2001-12-24",0.7743,0.8877,0.7743,0.8688,20200.0],["2001-12-26",0.8782,0.9254,0.8121,0.8121,3500.0],["2001-12-27",0.9821,1.0293,0.8688,0.9632,21700.0],["2001-12-28",0.9538,0.9632,0.9065,0.9349,1800.0],["2001-12-31",0.9632,1.1898,0.9443,1.0387,333500.0],["2002-01-02",1.0482,1.0482,1.0482,1.0482,300.0],["2002-01-03",1.0482,1.1521,1.0482,1.1332,17300.0],["2002-01-04",1.1332,1.2182,1.1332,1.2182,16500.0],["2002-01-07",1.1426,1.3031,0.9443,1.1898,22800.0],["2002-01-08",1.1615,1.1615,1.0482,1.1143,10000.0],["2002-01-09",1.1143,1.1143,1.0954,1.0954,600.0],["2002-01-10",1.0482,1.3692,1.0482,1.0954,42400.0],["2002-01-11",1.2276,1.3692,1.1804,1.237,7800.0],["2002-01-14",1.237,1.3692,1.2276,1.237,9500.0],["2002-01-15",1.1804,1.2276,1.1804,1.2276,11300.0],["2002-01-16",1.237,1.237,1.1993,1.2276,2300.0],["2002-01-17",1.1993,1.237,1.1993,1.237,3000.0],["2002-01-18",1.2276,1.2276,1.2276,1.2276,100.0],["2002-01-22",1.2276,1.2276,1.1993,1.2276,11300.0],["2002-01-23",1.2276,1.237,1.2087,1.237,6000.0],["2002-01-24",1.2654,1.2654,1.1521,1.2276,1700.0],["2002-01-25",1.1993,1.322,1.1332,1.322,16500.0],["2002-01-28",1.2748,1.2748,1.2276,1.2748,5800.0],["2002-01-29",1.237,1.2748,1.2276,1.2748,1900.0],["2002-01-30",1.1898,1.2559,1.1898,1.2559,4200.0],["2002-01-31",1.2654,1.3692,1.2654,1.2843,20100.0],["2002-02-01",1.3315,1.3315,1.1993,1.1993,600.0],["2002-02-04",1.1993,1.1993,1.1993,1.1993,0.0],["2002-02-05",1.1898,1.1898,1.1804,1.1898,800.0],["2002-02-06",1.1237,1.2937,1.1237,1.2276,4800.0],["2002-02-07",1.1804,1.3598,1.1804,1.2276,6100.0],["2002-02-08",1.1804,1.2559,1.1804,1.1993,7100.0],["2002-02-11",1.2276,1.322,1.1426,1.322,7300.0],["2002-02-12",1.2843,1.3504,1.2748,1.3409,21700.0],["2002-02-13",1.2654,1.3031,1.2654,1.2748,34600.0],["2002-02-14",1.2748,1.2748,1.2748,1.2748,0.0],["2002-02-15",1.2748,1.322,1.2748,1.322,9200.0],["2002-02-19",1.2748,1.322,1.2748,1.322,11300.0],["2002-02-20",1.3126,1.322,1.2748,1.322,7800.0],["2002-02-21",1.2748,1.3315,1.1332,1.3315,19100.0],["2002-02-22",1.3315,1.3504,1.2937,1.2937,8200.0],["2002-02-25",1.2748,1.3315,1.2748,1.3315,21800.0],["2002-02-26",1.3598,1.3598,1.1898,1.237,15800.0],["2002-02-27",1.1804,1.2276,1.1804,1.2276,900.0],["2002-02-28",1.2276,1.2276,1.2276,1.2276,0.0],["2002-03-01",1.2276,1.237,1.086,1.1993,6000.0],["2002-03-04",1.1804,1.2843,1.086,1.1332,29200.0],["2002-03-05",1.1615,1.2276,1.1521,1.2276,88000.0],["2002-03-06",1.2276,1.2748,1.1615,1.1615,17900.0],["2002-03-07",1.1993,1.2748,1.1615,1.2748,21400.0],["2002-03-08",1.1898,1.2276,1.1898,1.2276,1200.0],["2002-03-11",1.2748,1.2748,1.2276,1.2748,29300.0],["2002-03-12",1.2465,1.3031,1.1521,1.2748,23500.0],["2002-03-13",1.2276,1.2748,1.2276,1.2748,8300.0],["2002-03-14",1.3315,1.3315,1.2843,1.2843,5200.0],["2002-03-15",1.3031,1.3031,1.2748,1.2748,8500.0],["2002-03-18",1.2843,1.322,1.2843,1.2937,33400.0],["2002-03-19",1.322,1.3409,1.2654,1.322,50200.0],["2002-03-20",1.3031,1.3031,1.1898,1.2559,3700.0],["2002-03-21",1.237,1.322,1.237,1.2748,19100.0],["2002-03-22",1.2748,1.2748,1.1804,1.2748,82200.0],["2002-03-25",1.2748,1.322,1.2465,1.2465,14500.0],["2002-03-26",1.2559,1.2937,1.2276,1.2748,3500.0],["2002-03-27",1.237,1.3126,1.1993,1.1993,74500.0],["2002-03-28",1.2465,1.2465,1.2276,1.2276,5000.0],["2002-04-01",1.2654,1.2748,1.237,1.237,1400.0],["2002-04-02",1.2937,1.2937,1.1332,1.1615,3300.0],["2002-04-03",1.2843,1.2843,1.2182,1.2182,2000.0],["2002-04-04",1.2748,1.2748,1.0104,1.0104,16200.0],["2002-04-05",1.2465,1.2465,1.0671,1.1804,2600.0],["2002-04-08",1.1804,1.2937,1.1804,1.2748,49800.0],["2002-04-09",1.2843,1.2937,1.1804,1.2748,77500.0],["2002-04-10",1.2748,1.2937,1.2182,1.2937,6300.0],["2002-04-11",1.2654,1.2748,1.2654,1.2748,200.0],["2002-04-12",1.2276,1.3315,1.2276,1.3315,23000.0],["2002-04-15",1.4826,1.7942,1.4448,1.6148,44000.0],["2002-04-16",1.6525,1.6998,1.5581,1.6998,11100.0],["2002-04-17",1.662,1.7942,1.4165,1.6525,20300.0],["2002-04-18",1.5581,1.747,1.5581,1.7375,26200.0],["2002-04-19",1.6998,1.6998,1.5109,1.6053,9900.0],["2002-04-22",1.5959,1.8886,1.5959,1.7942,88300.0],["2002-04-23",1.8886,1.8886,1.747,1.7564,15900.0],["2002-04-24",1.747,1.747,1.5581,1.6998,7000.0],["2002-04-25",1.7847,1.7847,1.6148,1.6148,1500.0],["2002-04-26",1.5581,1.5581,1.4165,1.4165,6200.0],["2002-04-29",1.6525,1.747,1.5109,1.5109,4900.0],["2002-04-30",1.5109,1.6998,1.5109,1.5109,6500.0],["2002-05-01",1.5203,1.6525,1.2748,1.322,45300.0],["2002-05-02",1.4826,1.7375,1.1615,1.2276,74500.0],["2002-05-03",1.2276,1.3031,1.086,1.3031,63100.0],["2002-05-06",1.2654,1.4165,1.0671,1.0671,40100.0],["2002-05-07",1.3126,1.3126,1.086,1.086,22000.0],["2002-05-08",1.1709,1.3692,1.0387,1.2276,55200.0],["2002-05-09",1.3692,1.3692,1.0387,1.1804,68100.0],["2002-05-10",1.1709,1.2276,1.0576,1.0576,37300.0],["2002-05-13",1.1804,1.1804,1.1332,1.1332,8600.0],["2002-05-14",1.1804,1.2276,1.1709,1.1804,16200.0],["2002-05-15",1.2276,1.3126,1.2276,1.2748,1500.0],["2002-05-16",1.2748,1.322,1.2748,1.3126,8700.0],["2002-05-17",1.3315,1.3315,1.322,1.322,3300.0],["2002-05-20",1.3409,1.3409,1.2276,1.2276,49100.0],["2002-05-21",1.2182,1.237,1.2087,1.237,3200.0],["2002-05-22",1.2276,1.2559,1.1993,1.1993,15700.0],["2002-05-23",1.2276,1.2276,1.1804,1.2276,5400.0],["2002-05-24",1.2276,1.4165,1.2276,1.322,13800.0],["2002-05-28",1.2748,1.2748,1.1993,1.2276,900.0],["2002-05-29",1.407,1.4165,1.3692,1.3692,1600.0],["2002-05-30",1.3409,1.3409,1.3409,1.3409,2000.0],["2002-05-31",1.3692,1.3692,1.3126,1.3126,3900.0],["2002-06-03",1.3126,1.3409,1.3126,1.3409,11300.0],["2002-06-04",1.3409,1.3409,1.3126,1.3126,10200.0],["2002-06-05",1.3031,1.3504,1.3031,1.3504,3700.0],["2002-06-06",1.3504,1.3504,1.3504,1.3504,0.0],["2002-06-07",1.322,1.322,1.322,1.322,3200.0],["2002-06-10",1.3504,1.3692,1.3031,1.3692,5200.0],["2002-06-11",1.3031,1.322,1.3031,1.3031,7000.0],["2002-06-12",1.3031,1.3031,1.2748,1.2748,1500.0],["2002-06-13",1.2276,1.4165,1.2276,1.4165,12200.0],["2002-06-14",1.3031,1.4165,1.2937,1.322,7700.0],["2002-06-17",1.3315,1.3315,1.3031,1.322,27600.0],["2002-06-18",1.3315,1.407,1.3315,1.407,7700.0],["2002-06-19",1.3315,1.3315,1.3126,1.3126,3200.0],["2002-06-20",1.3031,1.322,1.2937,1.322,6100.0],["2002-06-21",1.2654,1.407,1.2654,1.3504,2300.0],["2002-06-24",1.407,1.5959,1.322,1.4165,18400.0],["2002-06-25",1.4731,1.4826,1.3126,1.4165,6100.0],["2002-06-26",1.3409,1.3976,1.3409,1.3976,600.0],["2002-06-27",1.3504,1.3504,1.3504,1.3504,200.0],["2002-06-28",1.3315,1.3315,1.3315,1.3315,400.0],["2002-07-01",1.3315,1.3315,1.3315,1.3315,0.0],["2002-07-02",1.3315,1.3315,1.3315,1.3315,1700.0],["2002-07-03",1.2276,1.4826,0.9443,1.3126,21900.0],["2002-07-05",1.2559,1.2748,1.2276,1.2465,49300.0],["2002-07-08",1.1709,1.2276,1.1521,1.1804,19300.0],["2002-07-09",1.1804,1.1804,1.1048,1.1332,32100.0],["2002-07-10",1.0954,1.1426,1.086,1.1237,42400.0],["2002-07-11",1.1237,1.1237,1.086,1.086,39800.0],["2002-07-12",1.0954,1.0954,1.0954,1.0954,100.0],["2002-07-15",1.0671,1.086,0.9538,1.086,16200.0],["2002-07-16",1.1048,1.1332,1.0765,1.1332,20600.0],["2002-07-17",1.1332,1.1332,1.1332,1.1332,0.0],["2002-07-18",1.0954,1.1804,1.0954,1.1804,2600.0],["2002-07-19",1.1804,1.1804,1.1804,1.1804,5000.0],["2002-07-22",1.1804,1.1804,1.1048,1.1804,10100.0],["2002-07-23",1.1048,1.2559,1.1048,1.2559,11600.0],["2002-07-24",1.0954,1.0954,0.9443,1.0387,8400.0],["2002-07-25",1.1332,1.1804,1.0671,1.0671,15400.0],["2002-07-26",1.0671,1.1804,1.0671,1.1804,300.0],["2002-07-29",1.0671,1.1804,1.0576,1.1804,3600.0],["2002-07-30",1.0293,1.1804,0.9443,1.0104,7200.0],["2002-07-31",1.2182,1.2182,1.0104,1.1804,2000.0],["2002-08-01",1.0387,1.0387,1.0104,1.0387,3300.0],["2002-08-02",1.0104,1.1804,1.0104,1.1804,12800.0],["2002-08-05",1.1804,1.1804,1.1804,1.1804,3000.0],["2002-08-06",1.1993,1.2559,1.0671,1.2559,9100.0],["2002-08-07",1.2276,1.2276,1.1993,1.1993,22500.0],["2002-08-08",1.1993,1.2276,1.0671,1.2276,9400.0],["2002-08-09",1.1804,1.1804,1.1804,1.1804,2000.0],["2002-08-12",1.1804,1.1804,1.1804,1.1804,0.0],["2002-08-13",1.1332,1.1332,1.1332,1.1332,1300.0],["2002-08-14",1.1804,1.1804,1.1426,1.1426,61600.0],["2002-08-15",1.1332,1.1804,1.086,1.1804,30000.0],["2002-08-16",1.2182,1.2276,0.9915,1.1332,11200.0],["2002-08-19",1.086,1.086,1.086,1.086,500.0],["2002-08-20",1.086,1.086,1.086,1.086,1000.0],["2002-08-21",1.1332,1.1332,1.1332,1.1332,1100.0],["2002-08-22",1.1332,1.1332,1.1332,1.1332,100.0],["2002-08-23",1.1993,1.1993,1.1332,1.1332,13200.0],["2002-08-26",1.1332,1.1332,1.1332,1.1332,0.0],["2002-08-27",1.1332,1.1332,1.1332,1.1332,0.0],["2002-08-28",1.1048,1.1048,1.1048,1.1048,300.0],["2002-08-29",1.1048,1.1048,1.1048,1.1048,0.0],["2002-08-30",1.0576,1.0576,1.0576,1.0576,200.0],["2002-09-03",1.0293,1.0387,1.0293,1.0387,5500.0],["2002-09-04",1.001,1.1048,1.001,1.1048,1600.0],["2002-09-05",1.1332,1.1332,1.0387,1.086,3000.0],["2002-09-06",1.086,1.086,1.001,1.001,4800.0],["2002-09-09",1.1048,1.1426,1.086,1.1426,2700.0],["2002-09-10",1.1332,1.2276,1.1332,1.1332,27200.0],["2002-09-11",1.1332,1.1332,1.1332,1.1332,0.0],["2002-09-12",1.2276,1.237,1.1804,1.2276,28200.0],["2002-09-13",1.237,1.3031,1.237,1.2748,2100.0],["2002-09-16",1.3031,1.3126,1.2276,1.2559,7200.0],["2002-09-17",1.2276,1.2559,1.2276,1.2559,3300.0],["2002-09-18",1.2465,1.2748,1.2465,1.2748,7100.0],["2002-09-19",1.2559,1.2748,1.2559,1.2748,3400.0],["2002-09-20",1.2465,1.2654,1.2465,1.2654,7800.0],["2002-09-23",1.2276,1.2559,1.2087,1.2559,72000.0],["2002-09-24",1.2182,1.2465,1.1993,1.2465,1400.0],["2002-09-25",1.1521,1.2465,1.1521,1.1993,37900.0],["2002-09-26",1.1993,1.1993,1.1993,1.1993,0.0],["2002-09-27",1.1898,1.237,0.746,0.746,143000.0],["2002-09-30",0.9632,1.1332,0.7743,0.8499,21200.0],["2002-10-01",0.9443,1.0199,0.8782,0.9538,18100.0],["2002-10-02",1.001,1.0765,1.001,1.0765,9400.0],["2002-10-03",1.0765,1.0765,1.0765,1.0765,0.0],["2002-10-04",1.0765,1.0765,1.0765,1.0765,0.0],["2002-10-07",1.0387,1.0387,0.9443,0.9443,16200.0],["2002-10-08",1.0199,1.0199,0.9443,0.9443,3700.0],["2002-10-09",1.0387,1.086,0.9443,0.9443,6300.0],["2002-10-10",0.9254,1.0482,0.8593,0.9065,5200.0],["2002-10-11",0.9065,0.9443,0.9065,0.9443,5500.0],["2002-10-14",0.9443,0.9443,0.9443,0.9443,0.0],["2002-10-15",0.9632,0.9632,0.9632,0.9632,200.0],["2002-10-16",0.9632,1.0104,0.9632,0.9915,10900.0],["2002-10-17",0.9443,0.9821,0.9443,0.9443,5500.0],["2002-10-18",0.9443,0.9443,0.9443,0.9443,0.0],["2002-10-21",0.9443,0.9632,0.9443,0.9443,1700.0],["2002-10-22",0.9538,0.9632,0.9538,0.9632,5900.0],["2002-10-23",0.9443,0.9443,0.9443,0.9443,1000.0],["2002-10-24",0.9632,0.9632,0.9443,0.9443,5000.0],["2002-10-25",0.9538,0.9632,0.9443,0.9538,31000.0],["2002-10-28",0.8971,0.9443,0.8971,0.9443,2000.0],["2002-10-29",0.9443,0.9443,0.9443,0.9443,0.0],["2002-10-30",0.8782,1.0199,0.8121,1.0199,23300.0],["2002-10-31",1.0482,1.0671,1.0293,1.0293,1700.0],["2002-11-01",1.0387,1.1332,1.0387,1.1332,2700.0],["2002-11-04",1.1237,1.1615,1.1237,1.1615,4500.0],["2002-11-05",1.1615,1.1615,1.1615,1.1615,0.0],["2002-11-06",1.1426,1.3031,1.1426,1.2843,14400.0],["2002-11-07",1.3126,1.3692,1.2843,1.2843,11100.0],["2002-11-08",1.2748,1.2748,1.2748,1.2748,100.0],["2002-11-11",1.1709,1.1709,1.1426,1.1426,1000.0],["2002-11-12",1.1898,1.2748,1.1804,1.2748,3200.0],["2002-11-13",1.2182,1.2182,1.1615,1.2087,1400.0],["2002-11-14",1.1332,1.2276,1.0954,1.1804,8500.0],["2002-11-15",1.1804,1.1804,1.0954,1.1804,33400.0],["2002-11-18",1.1237,1.1804,1.1237,1.1426,7200.0],["2002-11-19",1.1709,1.1709,1.1143,1.1615,1900.0],["2002-11-20",1.1804,1.1804,1.1804,1.1804,6100.0],["2002-11-21",1.1332,1.1426,1.1332,1.1426,200.0],["2002-11-22",1.2276,1.2276,1.2087,1.2087,1800.0],["2002-11-25",1.1426,1.1898,1.1426,1.1898,2100.0],["2002-11-26",1.2748,1.2748,1.2748,1.2748,500.0],["2002-11-27",1.2748,1.2748,1.2087,1.2087,8100.0],["2002-11-29",1.2276,1.2559,1.2182,1.2276,43500.0],["2002-12-02",1.2087,1.2276,1.1709,1.2276,7100.0],["2002-12-03",1.2276,1.2748,1.2276,1.2276,52300.0],["2002-12-04",1.1521,1.2087,0.9443,0.9443,8900.0],["2002-12-05",1.1615,1.2748,1.086,1.2559,6800.0],["2002-12-06",1.1521,1.2654,1.1521,1.2654,7400.0],["2002-12-09",1.1804,1.1898,1.1804,1.1898,700.0],["2002-12-10",1.1804,1.1804,1.1804,1.1804,100.0],["2002-12-11",1.1804,1.237,1.1804,1.2182,5500.0],["2002-12-12",1.2276,1.2276,1.2182,1.2182,66500.0],["2002-12-13",1.2087,1.2087,1.2087,1.2087,700.0],["2002-12-16",1.2559,1.2748,1.2087,1.2087,2100.0],["2002-12-17",1.2087,1.3031,1.2087,1.2087,5500.0],["2002-12-18",1.237,1.237,1.2276,1.2276,2000.0],["2002-12-19",1.2276,1.2276,1.2276,1.2276,200.0],["2002-12-20",1.2276,1.2654,1.2276,1.2559,5900.0],["2002-12-23",1.2465,1.2559,1.1993,1.2276,12600.0],["2002-12-24",1.2276,1.2276,1.2276,1.2276,0.0],["2002-12-26",1.2465,1.3126,1.2465,1.3126,3100.0],["2002-12-27",1.3031,1.3031,1.2748,1.3031,1900.0],["2002-12-30",1.2843,1.3692,1.1804,1.322,19000.0],["2002-12-31",1.2843,1.4259,1.2843,1.3315,8400.0],["2003-01-02",1.3692,1.4165,1.3692,1.4165,11000.0],["2003-01-03",1.4165,1.4165,1.4165,1.4165,0.0],["2003-01-06",1.3315,1.5109,1.3315,1.5109,4100.0],["2003-01-07",1.4826,1.6053,1.4637,1.4637,10800.0],["2003-01-08",1.4731,1.7375,1.4731,1.5015,4800.0],["2003-01-09",1.4637,1.5959,1.4637,1.5959,3300.0],["2003-01-10",1.5581,1.5581,1.5581,1.5581,3100.0],["2003-01-13",1.5676,1.8603,1.5676,1.7564,29800.0],["2003-01-14",1.747,1.747,1.577,1.6242,80200.0],["2003-01-15",1.577,1.6337,1.577,1.6337,1200.0],["2003-01-16",1.6431,1.747,1.6431,1.747,3600.0],["2003-01-17",1.7186,1.7186,1.7186,1.7186,300.0],["2003-01-21",1.6714,1.6714,1.5392,1.5581,8600.0],["2003-01-22",1.5676,1.577,1.4637,1.4826,3100.0],["2003-01-23",1.5581,1.662,1.5203,1.5203,3700.0],["2003-01-24",1.5959,1.5959,1.5959,1.5959,100.0],["2003-01-27",1.5203,1.5203,1.3031,1.3881,800.0],["2003-01-28",1.4731,1.4731,1.4731,1.4731,100.0],["2003-01-29",1.4354,1.4354,1.3881,1.4354,3200.0],["2003-01-30",1.4259,1.4259,1.4259,1.4259,100.0],["2003-01-31",1.3692,1.3976,1.3692,1.3787,3700.0],["2003-02-03",1.3976,1.4165,1.3787,1.4165,14300.0],["2003-02-04",1.3976,1.5581,1.3976,1.5581,600.0],["2003-02-05",1.4542,1.8414,1.3787,1.4165,13600.0],["2003-02-06",1.3976,1.3976,1.3976,1.3976,100.0],["2003-02-07",1.3976,1.3976,1.3976,1.3976,0.0],["2003-02-10",1.3881,1.407,1.3787,1.3787,1700.0],["2003-02-11",1.4165,1.4165,1.3787,1.3787,6200.0],["2003-02-12",1.407,1.4165,1.407,1.4165,500.0],["2003-02-13",1.4165,1.4165,1.4165,1.4165,500.0],["2003-02-14",1.407,1.4165,1.407,1.4165,3100.0],["2003-02-18",1.3881,1.3881,1.3787,1.3787,5800.0],["2003-02-19",1.3881,1.3881,1.3787,1.3787,700.0],["2003-02-20",1.3787,1.3787,1.3787,1.3787,300.0],["2003-02-21",1.3787,1.3976,1.3787,1.3976,4800.0],["2003-02-24",1.3598,1.3598,1.3598,1.3598,300.0],["2003-02-25",1.3315,1.3409,1.1898,1.1898,1700.0],["2003-02-26",1.1804,1.1898,1.1804,1.1898,1800.0],["2003-02-27",1.1993,1.1993,1.1993,1.1993,700.0],["2003-02-28",1.1993,1.1993,1.1993,1.1993,0.0],["2003-03-03",1.1993,1.1993,1.1993,1.1993,0.0],["2003-03-04",1.2276,1.2276,1.2276,1.2276,500.0],["2003-03-05",1.1804,1.1804,1.1804,1.1804,100.0],["2003-03-06",1.2276,1.2276,1.0104,1.2276,6600.0],["2003-03-07",1.2087,1.2087,1.2087,1.2087,300.0],["2003-03-10",1.2087,1.2087,1.1237,1.1993,2200.0],["2003-03-11",1.1804,1.1804,1.1143,1.1143,1700.0],["2003-03-12",1.1615,1.1615,1.1143,1.1332,6600.0],["2003-03-13",1.1615,1.2748,1.1615,1.1993,55600.0],["2003-03-14",1.1993,1.1993,1.1993,1.1993,0.0],["2003-03-17",1.1709,1.2276,1.1143,1.1143,10800.0],["2003-03-18",1.1048,1.1993,1.1048,1.1048,15400.0],["2003-03-19",1.1048,1.1048,0.9443,1.0387,21000.0],["2003-03-20",1.0387,1.0576,0.9915,1.001,129400.0],["2003-03-21",1.001,1.3787,1.001,1.0293,118600.0],["2003-03-24",1.0199,1.0199,0.9443,0.9915,19800.0],["2003-03-25",0.9632,0.9915,0.9632,0.9915,4500.0],["2003-03-26",0.9821,0.9821,0.9821,0.9821,4700.0],["2003-03-27",1.086,1.086,0.9821,0.9821,14400.0],["2003-03-28",0.9632,0.9632,0.9632,0.9632,500.0],["2003-03-31",0.9443,0.9632,0.9349,0.9443,35600.0],["2003-04-01",0.9443,0.9443,0.9443,0.9443,2400.0],["2003-04-02",0.9538,0.9538,0.9538,0.9538,1000.0],["2003-04-03",0.9443,0.9443,0.9443,0.9443,600.0],["2003-04-04",1.0387,1.0387,0.9821,1.0387,1200.0],["2003-04-07",1.0765,1.0765,1.0387,1.0387,4200.0],["2003-04-08",0.9538,1.0576,0.9538,0.9915,3700.0],["2003-04-09",1.0293,1.0387,1.0293,1.0293,1000.0],["2003-04-10",0.9915,1.1237,0.9065,1.1237,18600.0],["2003-04-11",1.0387,1.0387,1.0387,1.0387,200.0],["2003-04-14",1.0387,1.0387,1.0387,1.0387,3600.0],["2003-04-15",1.0199,1.0199,1.0199,1.0199,300.0],["2003-04-16",1.0199,1.0199,1.0199,1.0199,0.0],["2003-04-17",1.0199,1.1048,0.9443,1.1048,1200.0],["2003-04-21",0.9538,1.1426,0.9538,1.0765,2400.0],["2003-04-22",1.086,1.086,1.086,1.086,4600.0],["2003-04-23",1.086,1.086,1.086,1.086,1800.0],["2003-04-24",0.9538,1.0104,0.9538,1.0104,3400.0],["2003-04-25",0.9538,1.0199,0.9538,0.9726,3400.0],["2003-04-28",1.1143,1.322,1.1143,1.322,22000.0],["2003-04-29",1.3692,1.3692,1.1237,1.2937,37500.0],["2003-04-30",1.3126,1.3126,1.3126,1.3126,5000.0],["2003-05-01",1.2748,1.3126,1.2182,1.2182,9900.0],["2003-05-02",1.1993,1.1993,1.1993,1.1993,1000.0],["2003-05-05",1.2182,1.3504,1.2182,1.2654,30000.0],["2003-05-06",1.3409,1.3409,1.3315,1.3315,9500.0],["2003-05-07",1.2276,1.322,1.2276,1.2748,1600.0],["2003-05-08",1.2276,1.3031,1.2276,1.2559,3300.0],["2003-05-09",1.2559,1.2559,1.2559,1.2559,0.0],["2003-05-12",1.2276,1.2276,1.2276,1.2276,500.0],["2003-05-13",1.2276,1.2276,1.2276,1.2276,500.0],["2003-05-14",1.322,1.3409,1.2276,1.3409,21900.0],["2003-05-15",1.3692,1.4259,1.3692,1.407,11600.0],["2003-05-16",1.3692,1.5109,1.3692,1.4165,124000.0],["2003-05-19",1.5109,1.5109,1.3692,1.4165,62300.0],["2003-05-20",1.4165,1.4165,1.3881,1.4165,29700.0],["2003-05-21",1.4165,1.4165,1.4165,1.4165,0.0],["2003-05-22",1.4165,1.4165,1.4165,1.4165,0.0],["2003-05-23",1.3881,1.4165,1.3881,1.4165,4200.0],["2003-05-27",1.4165,1.4165,1.4165,1.4165,100.0],["2003-05-28",1.4259,1.4259,1.4259,1.4259,500.0],["2003-05-29",1.4259,1.4637,1.4259,1.4542,2600.0],["2003-05-30",1.4542,1.4542,1.4542,1.4542,0.0],["2003-06-02",1.4637,1.5581,1.4259,1.492,7100.0],["2003-06-03",1.5109,1.8697,1.5109,1.8131,58400.0],["2003-06-04",1.8697,1.8792,1.7092,1.8131,33000.0],["2003-06-05",1.8036,1.8603,1.7847,1.8603,20300.0],["2003-06-06",1.7659,2.814,1.7659,2.2663,124900.0],["2003-06-09",2.1341,2.493,2.1341,2.3608,145300.0],["2003-06-10",2.4363,2.4458,2.3608,2.4269,24700.0],["2003-06-11",2.4458,2.4835,2.1719,2.2191,12200.0],["2003-06-12",2.1814,2.3702,2.1814,2.3513,42600.0],["2003-06-13",2.3702,2.5969,2.3608,2.3608,30400.0],["2003-06-16",2.3608,2.3608,1.9358,2.0775,40300.0],["2003-06-17",2.0775,2.3608,2.0775,2.2947,27600.0],["2003-06-18",2.2947,2.5119,2.2947,2.4741,17800.0],["2003-06-19",2.5213,2.6157,2.3702,2.4835,18900.0],["2003-06-20",2.5496,2.7196,2.4835,2.5402,65200.0],["2003-06-23",2.5402,2.5496,2.1719,2.4552,95400.0],["2003-06-24",2.3608,2.4552,2.3608,2.4552,32600.0],["2003-06-25",2.4552,2.8046,2.1247,2.3419,61900.0],["2003-06-26",2.1341,2.4552,2.1341,2.3797,10000.0],["2003-06-27",2.4174,2.4552,2.1719,2.4552,38500.0],["2003-06-30",2.3136,2.7385,2.3136,2.4363,66000.0],["2003-07-01",2.4552,2.5119,2.3985,2.5119,26700.0],["2003-07-02",2.4458,2.9746,2.4458,2.7479,97100.0],["2003-07-03",2.7385,3.0218,2.6818,2.7763,71400.0],["2003-07-07",2.8329,3.2107,2.8329,3.0218,24000.0],["2003-07-08",3.1257,3.6073,3.0407,3.2201,56900.0],["2003-07-09",3.4278,3.4278,3.069,3.1918,22600.0],["2003-07-10",3.2107,3.2107,2.8235,3.0501,27800.0],["2003-07-11",3.1729,3.1729,2.9274,2.9746,15600.0],["2003-07-14",2.9746,2.9746,2.7291,2.814,30800.0],["2003-07-15",2.8329,2.8329,2.3985,2.6441,18300.0],["2003-07-16",2.5024,2.8235,2.493,2.7007,15300.0],["2003-07-17",2.7291,2.8235,2.7291,2.7291,4600.0],["2003-07-18",2.7291,2.7291,2.4552,2.4552,5200.0],["2003-07-21",2.408,2.6818,2.408,2.6535,5700.0],["2003-07-22",2.7668,3.4939,2.6913,3.2107,68800.0],["2003-07-23",3.3051,3.56,3.2579,3.3334,64800.0],["2003-07-24",3.4467,3.7961,3.4467,3.5412,58500.0],["2003-07-25",3.5884,3.5978,3.4939,3.5128,47100.0],["2003-07-28",3.5789,3.5789,2.9746,3.0784,28500.0],["2003-07-29",3.0784,3.6356,2.9274,3.6356,21200.0],["2003-07-30",3.3051,3.6356,3.3051,3.5128,8700.0],["2003-07-31",3.4373,3.4373,2.5969,2.8518,87000.0],["2003-08-01",2.7385,2.9557,2.578,2.6063,64100.0],["2003-08-04",2.7857,2.7857,2.578,2.6346,52300.0],["2003-08-05",2.578,2.6441,2.3608,2.493,47200.0],["2003-08-06",2.4363,2.5874,2.3419,2.3419,22100.0],["2003-08-07",2.3513,2.3513,1.9925,2.1719,25400.0],["2003-08-08",2.1719,2.3608,1.9642,2.3136,17000.0],["2003-08-11",2.2663,2.2663,2.0775,2.0775,33500.0],["2003-08-12",2.1341,2.1625,2.0586,2.1625,2500.0],["2003-08-13",2.3608,2.3608,2.1341,2.1341,9300.0],["2003-08-14",2.1908,2.2569,2.1625,2.1719,45300.0],["2003-08-15",2.1247,2.1719,2.0303,2.0775,9500.0],["2003-08-18",2.0303,2.0775,2.0303,2.0303,32600.0],["2003-08-19",2.0303,2.0964,2.0303,2.0303,21600.0],["2003-08-20",2.1247,2.5024,2.1247,2.5024,92300.0],["2003-08-21",2.5307,2.8046,2.4741,2.5307,85000.0],["2003-08-22",2.4552,2.5591,2.4552,2.4646,15700.0],["2003-08-25",2.5591,2.5591,2.1719,2.2947,34400.0],["2003-08-26",2.2097,2.3041,2.1908,2.2002,9600.0],["2003-08-27",2.2002,2.3985,2.2002,2.3702,30700.0],["2003-08-28",2.2475,2.4646,2.2475,2.4646,19500.0],["2003-08-29",2.4269,2.4835,2.2852,2.3985,10800.0],["2003-09-02",2.2663,2.4552,2.2663,2.3136,4600.0],["2003-09-03",2.408,2.5024,2.3985,2.4646,17000.0],["2003-09-04",2.5024,2.7102,2.3891,2.7102,18000.0],["2003-09-05",2.493,2.9651,2.493,2.9651,72700.0],["2003-09-08",2.9651,3.4751,2.8235,3.1823,75200.0],["2003-09-09",3.3145,3.3145,3.0407,3.0784,13800.0],["2003-09-10",3.069,3.2579,2.7479,3.0218,10100.0],["2003-09-11",2.9462,3.0029,2.8801,2.9935,10400.0],["2003-09-12",2.9746,3.0218,2.8707,3.0218,7100.0],["2003-09-15",3.069,3.069,2.9085,2.9085,2000.0],["2003-09-16",2.8896,3.0123,2.8896,3.0123,7600.0],["2003-09-17",2.899,3.0123,2.6535,2.8424,30700.0],["2003-09-18",2.7479,2.8424,2.5969,2.8329,12600.0],["2003-09-19",2.9368,3.0029,2.8329,2.8329,3900.0],["2003-09-22",2.8801,3.069,2.8518,2.9651,18000.0],["2003-09-23",2.8329,3.1634,2.8329,3.069,17800.0],["2003-09-24",3.0218,3.0312,2.8329,2.9274,8800.0],["2003-09-25",2.8329,3.0123,2.8329,2.9368,3800.0],["2003-09-26",2.9557,3.0029,2.8801,2.9274,2900.0],["2003-09-29",2.8424,2.9746,2.8046,2.9274,25200.0],["2003-09-30",2.8235,2.984,2.5213,2.8801,105800.0],["2003-10-01",2.8329,2.9746,2.8329,2.9274,4100.0],["2003-10-02",2.9746,2.9746,2.8896,2.899,25700.0],["2003-10-03",2.9557,3.0218,2.814,2.8896,13100.0],["2003-10-06",2.7668,2.8329,2.493,2.7574,25900.0],["2003-10-07",2.7385,2.7857,2.4458,2.5496,41200.0],["2003-10-08",2.5496,2.5496,2.408,2.5496,11800.0],["2003-10-09",2.5402,2.5402,2.3608,2.3608,52000.0],["2003-10-10",2.3985,2.5213,2.3608,2.493,19600.0],["2003-10-13",2.4363,2.5307,2.4363,2.5024,4400.0],["2003-10-14",2.493,2.493,2.2002,2.3608,53500.0],["2003-10-15",2.4552,2.5024,2.3608,2.408,34100.0],["2003-10-16",2.4174,2.5307,2.3985,2.4646,23900.0],["2003-10-17",2.5307,2.7196,2.5024,2.7196,7100.0],["2003-10-20",2.7102,2.8329,2.6535,2.7952,20100.0],["2003-10-21",2.8046,2.8424,2.8046,2.8235,6000.0],["2003-10-22",2.8235,2.8235,2.5969,2.7102,9000.0],["2003-10-23",2.663,2.663,2.5024,2.6346,22000.0],["2003-10-24",2.5969,2.6913,2.5969,2.6913,5400.0],["2003-10-27",2.6913,2.7196,2.6818,2.6818,7300.0],["2003-10-28",2.7291,2.9274,2.7102,2.7857,14400.0],["2003-10-29",2.6063,2.9462,2.6063,2.7385,46100.0],["2003-10-30",2.6913,2.6913,2.6157,2.6913,9800.0],["2003-10-31",2.7196,2.7385,2.6913,2.6913,2300.0],["2003-11-03",2.7385,3.0029,2.6913,2.7763,14400.0],["2003-11-04",2.9274,2.9274,2.7763,2.8801,8600.0],["2003-11-05",2.9746,2.9746,2.7763,2.8235,14300.0],["2003-11-06",2.7857,2.7857,2.7007,2.7385,11200.0],["2003-11-07",2.8235,2.8329,2.7385,2.8235,8300.0],["2003-11-10",2.814,2.8707,2.7857,2.8235,42900.0],["2003-11-11",2.8329,2.8801,2.7857,2.7857,24400.0],["2003-11-12",2.8329,2.8329,2.7952,2.7952,4100.0],["2003-11-13",2.8235,2.8235,2.6913,2.6913,3800.0],["2003-11-14",2.6913,2.8046,2.6913,2.6913,6700.0],["2003-11-17",2.5969,2.5969,2.5024,2.5024,3700.0],["2003-11-18",2.6818,2.6913,2.5685,2.6441,8000.0],["2003-11-19",2.5024,2.5496,2.5024,2.5402,8500.0],["2003-11-20",2.5024,2.5119,2.3608,2.5024,14100.0],["2003-11-21",2.4552,2.4552,2.4269,2.4269,12700.0],["2003-11-24",2.5685,2.5685,2.3702,2.408,16000.0],["2003-11-25",2.408,2.4552,2.3985,2.408,16600.0],["2003-11-26",2.4552,2.4552,2.3608,2.408,8900.0],["2003-11-28",2.4552,2.4741,2.4552,2.4741,1300.0],["2003-12-01",2.4741,2.6724,2.4741,2.6724,31800.0],["2003-12-02",2.6157,2.7857,2.6157,2.7007,9800.0],["2003-12-03",2.6913,2.7102,2.663,2.663,16700.0],["2003-12-04",2.6441,2.6913,2.5591,2.6913,9900.0],["2003-12-05",2.6441,2.6441,2.6441,2.6441,7200.0],["2003-12-08",2.7102,2.7102,2.6535,2.663,3300.0],["2003-12-09",2.5496,2.7385,2.5496,2.5496,28300.0],["2003-12-10",2.5685,2.6346,2.5496,2.5685,13800.0],["2003-12-11",2.5496,2.5685,2.5496,2.5496,7900.0],["2003-12-12",2.578,2.5874,2.3891,2.4552,16100.0],["2003-12-15",2.5685,2.5969,2.4552,2.4552,14700.0],["2003-12-16",2.6535,2.7574,2.408,2.5874,15100.0],["2003-12-17",2.4552,2.6346,2.4552,2.5496,13700.0],["2003-12-18",2.408,2.5969,2.408,2.5496,6500.0],["2003-12-19",2.5874,2.5969,2.4269,2.4552,28800.0],["2003-12-22",2.4646,2.4646,2.408,2.408,10200.0],["2003-12-23",2.408,2.4741,2.408,2.408,4800.0],["2003-12-24",2.408,2.4363,2.3608,2.3608,23500.0],["2003-12-26",2.3702,2.5402,2.3702,2.3702,1600.0],["2003-12-29",2.3136,2.5213,2.3136,2.3797,4100.0],["2003-12-30",2.3608,2.5024,2.3608,2.408,12800.0],["2003-12-31",2.3702,2.5024,2.3702,2.4552,27300.0],["2004-01-02",2.5119,2.7007,2.4174,2.4174,5900.0],["2004-01-05",2.3797,2.6818,2.3797,2.4646,2900.0],["2004-01-06",2.4835,2.5402,2.4174,2.5402,39400.0],["2004-01-07",2.663,2.6818,2.5024,2.6818,52800.0],["2004-01-08",2.7385,2.7385,2.6535,2.7385,9500.0],["2004-01-09",2.7857,2.8707,2.7102,2.8046,5900.0],["2004-01-12",2.7479,2.8235,2.7479,2.8235,6200.0],["2004-01-13",2.8235,2.8707,2.4741,2.8235,19800.0],["2004-01-14",2.8329,2.8329,2.7007,2.8329,14500.0],["2004-01-15",2.8329,2.8329,2.6441,2.6913,8800.0],["2004-01-16",2.6913,2.7385,2.4552,2.5024,37500.0],["2004-01-20",2.5024,2.7763,2.5024,2.7102,8900.0],["2004-01-21",2.663,2.7857,2.663,2.7857,1300.0],["2004-01-22",2.814,2.814,2.6346,2.6913,4100.0],["2004-01-23",2.6913,2.7574,2.5213,2.6535,6000.0],["2004-01-26",2.6441,2.814,2.5024,2.7574,15900.0],["2004-01-27",2.7574,2.814,2.7385,2.7385,5000.0],["2004-01-28",2.8046,2.814,2.5402,2.6063,10700.0],["2004-01-29",2.578,2.6252,2.578,2.5969,11000.0],["2004-01-30",2.6913,2.6913,2.6818,2.6818,2000.0],["2004-02-02",2.663,2.6818,2.4741,2.6818,10000.0],["2004-02-03",2.7952,2.7952,2.6157,2.6913,5600.0],["2004-02-04",2.5969,2.6346,2.578,2.6346,1500.0],["2004-02-05",2.578,2.578,2.578,2.578,1300.0],["2004-02-06",2.5119,2.5969,2.5024,2.5874,9000.0],["2004-02-09",2.6818,2.7574,2.3702,2.5685,29700.0],["2004-02-10",2.3797,2.7385,2.3702,2.7291,44500.0],["2004-02-11",2.6252,2.7574,2.6252,2.6913,10600.0],["2004-02-12",2.6441,2.7952,2.5024,2.6913,4400.0],["2004-02-13",2.6913,2.6913,2.6913,2.6913,0.0],["2004-02-17",2.7007,2.7007,2.5307,2.5307,2200.0],["2004-02-18",2.5969,2.6724,2.5307,2.5402,19200.0],["2004-02-19",2.663,2.7857,2.408,2.4552,5500.0],["2004-02-20",2.4835,2.5402,2.4552,2.4552,2300.0],["2004-02-23",2.6818,2.6913,2.3608,2.5496,8500.0],["2004-02-24",2.5591,2.7291,2.4835,2.5874,1700.0],["2004-02-25",2.5969,2.5969,2.3797,2.4646,10300.0],["2004-02-26",2.3608,2.5496,2.3608,2.5496,6700.0],["2004-02-27",2.5496,2.5496,2.4552,2.4552,4700.0],["2004-03-01",2.5213,2.6913,2.408,2.4269,9200.0],["2004-03-02",2.408,2.5969,2.3797,2.5969,21600.0],["2004-03-03",2.5496,2.5496,2.5307,2.5496,7400.0],["2004-03-04",2.5969,2.5969,2.493,2.493,12600.0],["2004-03-05",2.493,2.493,2.493,2.493,0.0],["2004-03-08",2.4741,2.4835,2.4174,2.4552,3800.0],["2004-03-09",2.4835,2.5024,2.3797,2.5024,1100.0],["2004-03-10",2.3797,2.4552,2.3608,2.3702,3800.0],["2004-03-11",2.408,2.4174,2.3608,2.3608,13000.0],["2004-03-12",2.408,2.408,2.3985,2.3985,800.0],["2004-03-15",2.4269,2.5969,2.1719,2.3513,8400.0],["2004-03-16",2.1719,2.3702,2.1719,2.1719,17700.0],["2004-03-17",2.1719,2.1719,2.0303,2.0397,15100.0],["2004-03-18",2.0775,2.5496,2.0303,2.0586,20300.0],["2004-03-19",2.2663,2.2663,1.983,1.983,11800.0],["2004-03-22",2.1153,2.1153,1.6525,1.6525,35000.0],["2004-03-23",1.8886,1.8886,1.7092,1.747,163000.0],["2004-03-24",1.7281,1.8981,1.7281,1.8414,34300.0],["2004-03-25",1.8603,1.8886,1.8603,1.8603,50100.0],["2004-03-26",1.9264,2.1247,1.8886,2.068,12000.0],["2004-03-29",2.1625,2.1719,2.1625,2.1625,4200.0],["2004-03-30",2.2286,2.2286,1.9453,1.9453,10500.0],["2004-03-31",2.2475,2.3608,2.1625,2.1625,20200.0],["2004-04-01",2.2191,2.2191,2.1153,2.1153,6400.0],["2004-04-02",2.2191,2.3513,2.2191,2.323,5100.0],["2004-04-05",2.1908,2.3891,2.1908,2.3136,5300.0],["2004-04-06",2.2947,2.3136,2.2947,2.2947,6100.0],["2004-04-07",2.2191,2.2191,1.9358,2.1719,4600.0],["2004-04-08",2.1341,2.1814,1.9547,2.1814,16000.0],["2004-04-12",2.0775,2.3608,1.9358,2.3608,8600.0],["2004-04-13",2.3136,2.323,2.1247,2.323,10200.0],["2004-04-14",2.2286,2.2286,2.2286,2.2286,1000.0],["2004-04-15",2.0114,2.2191,1.9925,2.1719,9600.0],["2004-04-16",2.0303,2.1247,2.0303,2.0775,3700.0],["2004-04-19",1.983,2.0019,1.983,2.0019,2500.0],["2004-04-20",2.0586,2.0775,1.983,2.0492,3000.0],["2004-04-21",2.0492,2.0492,2.0492,2.0492,0.0],["2004-04-22",1.9925,2.1247,1.9925,2.1247,1200.0],["2004-04-23",1.983,2.1341,1.983,2.1153,9400.0],["2004-04-26",2.1814,2.1814,2.1153,2.1153,3900.0],["2004-04-27",2.1719,2.1719,2.1247,2.1247,3300.0],["2004-04-28",2.1153,2.1247,1.9925,2.1247,8800.0],["2004-04-29",2.0208,2.0208,1.9358,1.9358,10700.0],["2004-04-30",1.8886,2.1153,1.8886,2.1058,8800.0],["2004-05-03",1.8508,2.1153,1.7942,2.1153,12600.0],["2004-05-04",2.1153,2.1153,1.9358,2.0869,5300.0],["2004-05-05",1.8886,2.1247,1.8886,2.0208,21900.0],["2004-05-06",2.0208,2.1058,2.0019,2.1058,7600.0],["2004-05-07",1.9736,1.9736,1.9736,1.9736,2300.0],["2004-05-10",2.0964,2.3608,2.068,2.1625,21900.0],["2004-05-11",2.1719,2.1719,2.0775,2.1153,2100.0],["2004-05-12",2.0303,2.0775,2.0303,2.0775,600.0],["2004-05-13",2.0775,2.0775,1.8886,2.0586,57200.0],["2004-05-14",2.153,2.153,2.0492,2.0492,33400.0],["2004-05-17",1.9264,2.0775,1.9264,1.983,11500.0],["2004-05-18",2.0492,2.0492,2.0492,2.0492,1300.0],["2004-05-19",1.9075,2.1247,1.9075,2.0586,47300.0],["2004-05-20",2.068,2.1058,2.0586,2.0586,6600.0],["2004-05-21",2.0775,2.1341,2.068,2.068,4000.0],["2004-05-24",2.0586,2.068,2.0303,2.068,19900.0],["2004-05-25",2.0397,2.068,2.0397,2.068,2400.0],["2004-05-26",2.0303,2.0775,2.0303,2.068,8400.0],["2004-05-27",2.0775,2.0775,2.0303,2.0492,9000.0],["2004-05-28",2.0397,2.0397,2.0303,2.0397,7200.0],["2004-06-01",2.0303,2.0303,2.0303,2.0303,1800.0],["2004-06-02",2.0775,2.1341,2.0303,2.1341,3600.0],["2004-06-03",2.0586,2.1153,2.0303,2.1058,9700.0],["2004-06-04",2.1247,2.1247,2.0869,2.0869,2600.0],["2004-06-07",2.0775,2.238,2.0775,2.2191,24400.0],["2004-06-08",2.1436,2.1908,2.0775,2.0775,16000.0],["2004-06-09",2.0775,2.1153,2.0775,2.1153,4500.0],["2004-06-10",2.0397,2.0775,2.0303,2.0775,14500.0],["2004-06-14",2.0775,2.0775,1.8508,1.9075,45900.0],["2004-06-15",1.9547,2.0775,1.9264,2.0775,18700.0],["2004-06-16",2.0775,2.1341,1.8792,1.983,17100.0],["2004-06-17",2.1341,2.1341,1.983,1.983,1400.0],["2004-06-18",1.9925,2.0208,1.983,1.9925,1700.0],["2004-06-21",1.8792,2.0303,1.7942,1.8414,2700.0],["2004-06-22",1.8414,2.0775,1.7564,1.8886,2100.0],["2004-06-23",1.8886,1.8886,1.8886,1.8886,0.0],["2004-06-24",1.8981,1.8981,1.8981,1.8981,300.0],["2004-06-25",1.983,1.983,1.9736,1.9736,1900.0],["2004-06-28",1.9831,1.9831,1.8886,1.8981,3000.0],["2004-06-29",1.8886,1.8981,1.7942,1.8886,7200.0],["2004-06-30",1.8131,1.8697,1.8131,1.8697,900.0],["2004-07-01",1.7564,1.9075,1.7564,1.8414,2700.0],["2004-07-02",1.7942,1.8886,1.7942,1.8886,2500.0],["2004-07-06",1.8414,1.8414,1.7942,1.8414,10000.0],["2004-07-07",1.8036,1.8508,1.7942,1.8225,1000.0],["2004-07-08",1.7659,1.8036,1.7659,1.7942,400.0],["2004-07-09",1.7659,1.7659,1.7564,1.7564,6200.0],["2004-07-12",1.7564,1.7942,1.747,1.7942,7100.0],["2004-07-13",1.7942,1.7942,1.7942,1.7942,9400.0],["2004-07-14",1.7942,1.8131,1.7942,1.8036,22600.0],["2004-07-15",1.8792,1.8886,1.7942,1.7942,7900.0],["2004-07-16",1.7942,1.7942,1.6053,1.7564,17400.0],["2004-07-19",1.7564,1.7564,1.7564,1.7564,2000.0],["2004-07-20",1.7753,1.8225,1.7753,1.7753,6900.0],["2004-07-21",1.7942,1.7942,1.7942,1.7942,2800.0],["2004-07-22",1.7942,1.7942,1.6053,1.7564,15900.0],["2004-07-23",1.7564,1.8036,1.6998,1.6998,9200.0],["2004-07-26",1.6714,1.6998,1.6714,1.6714,5900.0],["2004-07-27",1.6903,1.7375,1.6903,1.7281,4900.0],["2004-07-28",1.747,1.7564,1.747,1.7564,300.0],["2004-07-29",1.8414,1.8414,1.6714,1.6714,1400.0],["2004-07-30",1.6903,1.6903,1.662,1.662,2400.0],["2004-08-02",1.6525,1.6525,1.6525,1.6525,4900.0],["2004-08-03",1.6525,1.6998,1.6431,1.6525,352000.0],["2004-08-04",1.6809,1.6809,1.6148,1.6525,138700.0],["2004-08-05",1.7942,1.832,1.5298,1.5959,66700.0],["2004-08-06",1.5959,1.6525,1.5959,1.6431,76500.0],["2004-08-09",1.6525,1.747,1.6053,1.6053,27900.0],["2004-08-10",1.6053,1.6053,1.5203,1.5959,8000.0],["2004-08-11",1.6337,1.6998,1.6337,1.6998,4900.0],["2004-08-12",1.5676,1.6714,1.5581,1.6714,3300.0],["2004-08-13",1.7281,1.7281,1.6809,1.6809,1100.0],["2004-08-16",1.6525,1.7281,1.6525,1.6903,15700.0],["2004-08-17",1.5676,1.6714,1.5676,1.6525,3200.0],["2004-08-18",1.662,1.6714,1.6525,1.662,15700.0],["2004-08-19",1.662,1.6903,1.6525,1.662,27800.0],["2004-08-20",1.6998,1.7847,1.6998,1.7847,7300.0],["2004-08-23",1.7564,1.7564,1.747,1.747,3600.0],["2004-08-24",1.6525,1.7092,1.6525,1.6998,13000.0],["2004-08-25",1.6809,1.6998,1.6809,1.6998,29500.0],["2004-08-26",1.6998,1.6998,1.6809,1.6809,10100.0],["2004-08-27",1.6998,1.747,1.6998,1.7092,5600.0],["2004-08-30",1.7092,1.7092,1.7092,1.7092,0.0],["2004-08-31",1.747,1.747,1.7092,1.7092,1900.0],["2004-09-01",1.662,1.8414,1.662,1.7564,11800.0],["2004-09-02",1.662,1.662,1.6525,1.6525,20600.0],["2004-09-03",1.7564,1.7753,1.662,1.662,1000.0],["2004-09-07",1.662,1.7186,1.662,1.662,3700.0],["2004-09-08",1.662,1.662,1.662,1.662,8200.0],["2004-09-09",1.7092,1.7092,1.6525,1.6525,3000.0],["2004-09-10",1.6903,1.7659,1.5487,1.5487,17600.0],["2004-09-13",1.577,1.7375,1.5487,1.6998,15900.0],["2004-09-14",1.662,1.7659,1.6525,1.6714,12900.0],["2004-09-15",1.6053,1.6525,1.5203,1.5864,6500.0],["2004-09-16",1.6053,1.6525,1.5203,1.6053,31900.0],["2004-09-17",1.6714,1.6998,1.6337,1.6525,27400.0],["2004-09-20",1.6714,1.6714,1.6714,1.6714,1500.0],["2004-09-21",1.6998,1.7564,1.6998,1.7564,10400.0],["2004-09-22",1.7092,1.7092,1.6998,1.6998,5600.0],["2004-09-23",1.6998,1.7942,1.6525,1.7375,19800.0],["2004-09-24",1.7375,1.7659,1.7375,1.7564,5000.0],["2004-09-27",1.6998,1.6998,1.6998,1.6998,400.0],["2004-09-28",1.7375,1.7375,1.6525,1.6525,9600.0],["2004-09-29",1.6903,1.7942,1.6525,1.7847,71000.0],["2004-09-30",1.747,1.983,1.7186,1.983,6800.0],["2004-10-01",1.8414,1.8697,1.7659,1.8414,6400.0],["2004-10-04",1.8508,2.1719,1.8508,1.983,23000.0],["2004-10-05",2.0492,2.0492,1.8697,1.8697,3600.0],["2004-10-06",2.0208,2.0208,1.9547,1.9547,2700.0],["2004-10-07",1.9358,1.9736,1.7847,1.8886,7900.0],["2004-10-08",1.8886,1.9831,1.8886,1.9358,5900.0],["2004-10-11",1.8981,1.9831,1.8886,1.9169,17800.0],["2004-10-12",1.8508,1.8886,1.7942,1.8508,2600.0],["2004-10-13",1.8792,1.8981,1.8792,1.8886,7300.0],["2004-10-14",1.8981,1.8981,1.8886,1.8886,6900.0],["2004-10-15",1.7942,1.8886,1.7942,1.8886,1900.0],["2004-10-18",1.7942,1.8981,1.7659,1.8225,10500.0],["2004-10-19",1.7753,1.8225,1.7753,1.7847,1000.0],["2004-10-20",1.8792,1.8981,1.8792,1.8981,1600.0],["2004-10-21",1.8981,1.8981,1.8981,1.8981,4000.0],["2004-10-22",1.8792,1.8886,1.8792,1.8886,5500.0],["2004-10-25",1.9169,2.0303,1.9169,1.9169,19800.0],["2004-10-26",1.9169,1.9169,1.8886,1.8886,12700.0],["2004-10-27",1.983,1.9925,1.8036,1.8792,29300.0],["2004-10-28",1.9547,1.983,1.8225,1.8414,3900.0],["2004-10-29",1.8414,1.983,1.7753,1.9075,17800.0],["2004-11-01",1.8036,1.9169,1.7847,1.9169,15900.0],["2004-11-02",1.9642,1.9642,1.9358,1.9358,7300.0],["2004-11-03",1.8886,1.9736,1.8792,1.8886,6700.0],["2004-11-04",1.8036,1.9358,1.8036,1.8508,10900.0],["2004-11-05",1.8886,1.9075,1.8508,1.8508,8600.0],["2004-11-08",1.9358,1.983,1.9169,1.983,74700.0],["2004-11-09",1.983,1.983,1.9358,1.9453,14100.0],["2004-11-10",1.9831,2.0303,1.9169,1.9358,18600.0],["2004-11-11",1.9547,2.1247,1.9358,2.0964,22400.0],["2004-11-12",2.1247,2.3041,2.0775,2.0775,29300.0],["2004-11-15",2.0964,2.1719,2.0964,2.1719,21700.0],["2004-11-16",2.1247,2.1719,2.0586,2.1719,8000.0],["2004-11-17",2.238,2.238,2.0303,2.0303,19600.0],["2004-11-18",2.1247,2.238,2.0303,2.1247,9800.0],["2004-11-19",2.2475,2.3419,2.1247,2.3136,43100.0],["2004-11-22",2.0869,2.3608,2.0869,2.2475,98200.0],["2004-11-23",2.0964,2.3513,2.0964,2.2947,43900.0],["2004-11-24",2.3041,2.5496,2.1436,2.5213,75300.0],["2004-11-26",2.5496,2.9274,2.5213,2.5874,12500.0],["2004-11-29",2.4363,2.7196,2.4363,2.6346,7300.0],["2004-11-30",2.5874,2.6441,2.493,2.5402,26700.0],["2004-12-01",2.5874,2.5969,2.4741,2.4741,9000.0],["2004-12-02",2.5496,2.5496,2.4835,2.493,4500.0],["2004-12-03",2.5024,2.5969,2.4552,2.4552,26800.0],["2004-12-06",2.6157,2.6157,2.1625,2.2758,68800.0],["2004-12-07",2.2758,2.4269,2.2758,2.3136,17600.0],["2004-12-08",2.3136,2.3513,2.2191,2.3041,15600.0],["2004-12-09",2.323,2.4269,2.323,2.3797,9400.0],["2004-12-10",2.3419,2.3608,2.2663,2.3136,10700.0],["2004-12-13",2.2191,2.5213,2.2002,2.4363,28500.0],["2004-12-14",2.5969,2.5969,2.2947,2.3324,20300.0],["2004-12-15",2.3136,2.3136,2.2947,2.2947,6200.0],["2004-12-16",2.2947,2.3608,2.2947,2.3608,9300.0],["2004-12-17",2.3513,2.3608,2.2758,2.3419,11100.0],["2004-12-20",2.3324,2.5591,2.2475,2.5591,18800.0],["2004-12-21",2.4552,2.5969,2.2758,2.5024,51300.0],["2004-12-22",2.4363,2.7385,2.3891,2.5496,43100.0],["2004-12-23",2.5874,2.7763,2.4552,2.4646,89500.0],["2004-12-27",2.4552,2.6441,2.4552,2.5307,12600.0],["2004-12-28",2.5307,2.7291,2.5307,2.6441,34200.0],["2004-12-29",2.5685,2.6063,2.5307,2.5874,18800.0],["2004-12-30",2.5307,2.663,2.5024,2.5496,69800.0],["2004-12-31",2.5496,2.5591,2.5024,2.5307,8800.0],["2005-01-03",2.4552,2.5969,2.4552,2.5969,14100.0],["2005-01-04",2.5969,2.663,2.493,2.493,16200.0],["2005-01-05",2.493,2.5119,2.408,2.4646,21100.0],["2005-01-06",2.5024,2.578,2.4835,2.5119,29400.0],["2005-01-07",2.5969,2.6346,2.5024,2.5969,44500.0],["2005-01-10",2.7385,2.7385,2.5969,2.5969,81600.0],["2005-01-11",2.5213,2.5969,2.4552,2.4552,12200.0],["2005-01-12",2.4552,2.5024,2.3608,2.4646,6200.0],["2005-01-13",2.5024,2.6346,2.4835,2.5685,33600.0],["2005-01-14",2.6441,2.6441,2.5874,2.5969,44200.0],["2005-01-18",2.5213,2.6346,2.5213,2.6157,187800.0],["2005-01-19",2.6441,2.8329,2.6441,2.7857,58300.0],["2005-01-20",2.7763,3.154,2.7763,3.0784,136100.0],["2005-01-21",3.1257,3.4467,3.1162,3.2107,219200.0],["2005-01-24",3.1729,3.4751,2.9179,3.0501,147300.0],["2005-01-25",3.0218,3.2579,2.8518,3.0407,25400.0],["2005-01-26",2.9368,3.2012,2.9368,3.0123,35000.0],["2005-01-27",3.1446,3.2012,2.984,2.984,14800.0],["2005-01-28",2.9935,3.1634,2.984,3.0029,4700.0],["2005-01-31",3.2012,3.2012,3.0501,3.1162,27800.0],["2005-02-01",3.069,3.1257,3.069,3.1068,43800.0],["2005-02-02",3.154,3.3334,3.069,3.3334,22900.0],["2005-02-03",3.3901,3.5128,3.3429,3.5128,39500.0],["2005-02-04",3.5412,3.5412,3.3051,3.4751,41800.0],["2005-02-07",3.5128,3.5128,3.1162,3.3806,22500.0],["2005-02-08",3.409,3.4656,3.2579,3.3901,12800.0],["2005-02-09",3.3995,3.4939,3.3334,3.3429,32400.0],["2005-02-10",3.2201,3.324,3.2201,3.2768,13700.0],["2005-02-11",3.1918,3.3051,3.1918,3.2862,9800.0],["2005-02-14",3.3712,3.5223,3.2107,3.5128,135100.0],["2005-02-15",3.5412,3.5884,3.3712,3.3806,18500.0],["2005-02-16",3.2956,3.5978,3.2579,3.2579,25800.0],["2005-02-17",3.2768,3.409,3.2579,3.3523,24600.0],["2005-02-18",3.3523,3.4751,3.3145,3.3334,13600.0],["2005-02-22",3.4845,3.4939,3.3334,3.3334,33600.0],["2005-02-23",3.409,3.4845,2.984,3.0784,82200.0],["2005-02-24",3.0407,3.069,2.8613,2.9179,40700.0],["2005-02-25",2.9557,3.2107,2.9557,3.0029,11400.0],["2005-02-28",3.0501,3.0501,2.8801,2.8801,25400.0],["2005-03-01",2.8801,3.0218,2.8329,3.0218,14300.0],["2005-03-02",3.0501,3.0501,2.8801,2.9274,5100.0],["2005-03-03",2.9085,2.9651,2.8329,2.8801,28700.0],["2005-03-04",2.8801,2.899,2.7857,2.8329,28700.0],["2005-03-07",2.7479,2.8707,2.6063,2.6441,47800.0],["2005-03-08",2.6063,2.8518,2.6063,2.7952,53400.0],["2005-03-09",2.663,2.8046,2.663,2.6913,57400.0],["2005-03-10",2.6535,2.7763,2.6535,2.663,11800.0],["2005-03-11",2.6157,2.8046,2.6157,2.7385,34800.0],["2005-03-14",2.6535,2.7291,2.6441,2.6441,5100.0],["2005-03-15",2.6441,2.7291,2.6441,2.7007,4000.0],["2005-03-16",2.7291,2.7763,2.6724,2.7196,18200.0],["2005-03-17",2.7385,2.7385,2.7385,2.7385,1100.0],["2005-03-18",2.8235,2.8235,2.8046,2.8235,4600.0],["2005-03-21",2.8329,2.8329,2.6913,2.7007,2200.0],["2005-03-22",2.6535,2.663,2.6535,2.6535,500.0],["2005-03-23",2.6535,2.6535,2.6441,2.6441,2600.0],["2005-03-24",2.6913,2.6913,2.6441,2.6441,9200.0],["2005-03-28",2.6441,2.6441,2.5496,2.5685,35400.0],["2005-03-29",2.8235,3.1351,2.6252,2.6724,506200.0],["2005-03-30",2.7857,2.814,2.578,2.6252,32700.0],["2005-03-31",2.6441,2.6535,2.5591,2.6346,12200.0],["2005-04-01",2.6063,2.6441,2.6063,2.6441,54100.0],["2005-04-04",2.5874,2.6157,2.5024,2.5024,27000.0],["2005-04-05",2.6818,2.6913,2.5119,2.6913,18500.0],["2005-04-06",2.7857,2.8518,2.7102,2.7763,18900.0],["2005-04-07",2.7763,2.7763,2.7385,2.7385,1300.0],["2005-04-08",2.9557,2.9935,2.7668,2.9746,68400.0],["2005-04-11",3.1068,3.1162,2.6724,2.7574,41100.0],["2005-04-12",2.6913,2.6913,2.578,2.578,12700.0],["2005-04-13",2.5119,2.6441,2.5119,2.6441,4600.0],["2005-04-14",2.6441,2.6441,2.5307,2.5307,9400.0],["2005-04-15",2.6252,2.663,2.5307,2.6346,17300.0],["2005-04-18",2.6441,2.6441,2.5024,2.5024,26900.0],["2005-04-19",2.5496,2.6535,2.5496,2.6535,3000.0],["2005-04-20",2.6535,2.6535,2.6535,2.6535,1000.0],["2005-04-21",2.5969,2.7385,2.5969,2.7385,6000.0],["2005-04-22",2.8329,2.8329,2.5591,2.5874,8700.0],["2005-04-25",2.5874,2.7007,2.5874,2.7007,2600.0],["2005-04-26",2.5402,2.9179,2.5402,2.9179,12700.0],["2005-04-27",2.7007,2.9274,2.7007,2.8329,9900.0],["2005-04-28",2.8896,2.8896,2.8329,2.8329,5600.0],["2005-04-29",2.5685,2.8235,2.5685,2.6913,16400.0],["2005-05-02",2.6063,2.6818,2.6063,2.6063,19300.0],["2005-05-03",2.4646,2.663,2.4646,2.6535,32600.0],["2005-05-04",2.6157,2.6157,2.5119,2.5307,2600.0],["2005-05-05",2.5685,2.5685,2.5024,2.5024,14300.0],["2005-05-06",2.5024,2.6441,2.5024,2.6252,76800.0],["2005-05-09",2.4552,2.7857,2.4552,2.5496,10000.0],["2005-05-10",2.6346,2.6346,2.5496,2.5496,500.0],["2005-05-11",2.6441,2.6441,2.6441,2.6441,2900.0],["2005-05-12",2.663,2.7857,2.6441,2.7857,50900.0],["2005-05-13",2.8329,2.8329,2.6724,2.6913,17400.0],["2005-05-16",2.7574,2.7574,2.663,2.7196,6400.0],["2005-05-17",2.6724,2.6724,2.663,2.663,16200.0],["2005-05-18",2.814,2.8329,2.6818,2.6913,60800.0],["2005-05-19",2.7385,2.7385,2.6913,2.7385,9200.0],["2005-05-20",2.8046,2.8329,2.663,2.7007,9500.0],["2005-05-23",2.663,2.6913,2.663,2.6913,700.0],["2005-05-24",2.663,2.8329,2.663,2.7668,26300.0],["2005-05-25",2.7668,2.7763,2.7385,2.7385,6100.0],["2005-05-26",2.7196,2.7196,2.7196,2.7196,3300.0],["2005-05-27",2.8329,2.8329,2.7952,2.8329,10300.0],["2005-05-31",2.8046,2.8329,2.8046,2.8235,7900.0],["2005-06-01",2.8329,2.8329,2.8046,2.8046,8400.0],["2005-06-02",2.8329,2.8329,2.8235,2.8235,27900.0],["2005-06-03",2.9274,2.9274,2.7952,2.7952,19900.0],["2005-06-06",2.7857,2.7952,2.7857,2.7952,2000.0],["2005-06-07",2.7952,2.8046,2.7952,2.7952,3500.0],["2005-06-08",2.7857,2.8046,2.7385,2.7574,8600.0],["2005-06-09",2.7668,2.7857,2.7574,2.7574,4200.0],["2005-06-10",2.8235,2.8801,2.8235,2.8329,24000.0],["2005-06-13",2.9274,3.1634,2.8329,3.1446,24100.0],["2005-06-14",3.0784,3.1446,3.0407,3.069,18800.0],["2005-06-15",3.0407,3.069,3.0029,3.069,22200.0],["2005-06-16",3.0407,3.0501,3.0218,3.0218,3900.0],["2005-06-17",3.0218,3.1162,3.0218,3.1162,12200.0],["2005-06-20",3.0973,3.154,3.0784,3.1446,7800.0],["2005-06-21",3.3523,3.73,3.3051,3.4939,165200.0],["2005-06-22",3.5884,3.5884,3.3334,3.5884,53900.0],["2005-06-23",3.5884,3.7489,3.5884,3.5978,66500.0],["2005-06-24",3.5884,3.8433,3.5884,3.7489,39600.0],["2005-06-27",3.73,3.8245,3.7017,3.7772,53100.0],["2005-06-28",3.6356,3.7772,3.5884,3.5884,53700.0],["2005-06-29",3.6356,3.6828,3.3523,3.6828,30000.0],["2005-06-30",3.6356,3.6639,3.3995,3.6639,48100.0],["2005-07-01",3.6545,3.6639,3.4467,3.4656,7600.0],["2005-07-05",3.4656,3.7395,3.4656,3.7395,20300.0],["2005-07-06",3.7772,3.7772,3.5412,3.6828,33000.0],["2005-07-07",3.6356,3.6356,3.3145,3.3145,31600.0],["2005-07-08",3.3806,3.5128,3.3145,3.3145,14900.0],["2005-07-11",3.3145,3.4467,3.3145,3.3995,6700.0],["2005-07-12",3.4373,3.4467,3.3051,3.3806,11900.0],["2005-07-13",3.3806,3.4184,3.3523,3.3523,8700.0],["2005-07-14",3.5034,3.5034,3.3995,3.3995,500.0],["2005-07-15",3.3995,3.6545,3.3523,3.4939,11100.0],["2005-07-18",3.7206,3.7206,3.5789,3.6167,3000.0],["2005-07-19",3.4939,3.6639,3.3995,3.5412,18800.0],["2005-07-20",3.5412,3.5695,3.3523,3.4467,15800.0],["2005-07-21",3.324,3.5034,3.324,3.3523,6800.0],["2005-07-22",3.3995,3.56,3.3995,3.409,6900.0],["2005-07-25",3.3995,3.5978,3.3712,3.4373,17600.0],["2005-07-26",3.4939,3.6356,3.4278,3.5695,24600.0],["2005-07-27",3.5695,3.6356,3.3995,3.5884,38100.0],["2005-07-28",3.5128,3.6167,3.4939,3.5506,32900.0],["2005-07-29",3.4845,3.5412,3.3712,3.3712,44500.0],["2005-08-01",3.5034,3.5034,3.3051,3.3523,73900.0],["2005-08-02",3.3523,3.4467,3.2579,3.3712,21100.0],["2005-08-03",3.4373,3.5317,3.3051,3.4184,21000.0],["2005-08-04",3.4467,3.4467,3.3523,3.3617,5100.0],["2005-08-05",3.4467,3.4467,3.3145,3.3145,2400.0],["2005-08-08",3.3995,3.3995,3.2484,3.2484,10400.0],["2005-08-09",3.2107,3.3051,3.1634,3.2484,10100.0],["2005-08-10",3.1634,3.4278,3.069,3.3995,53200.0],["2005-08-11",3.3523,3.4467,3.2956,3.3806,29700.0],["2005-08-12",3.3806,3.4373,3.3051,3.4373,10900.0],["2005-08-15",3.4467,3.5412,3.3995,3.4373,39400.0],["2005-08-16",3.3995,3.4562,3.3523,3.3523,8300.0],["2005-08-17",3.3145,3.3145,3.239,3.3051,7300.0],["2005-08-18",3.0879,3.2956,3.0123,3.154,9900.0],["2005-08-19",3.2107,3.5695,3.2107,3.4467,7400.0],["2005-08-22",3.3995,3.5317,3.3712,3.5317,5600.0],["2005-08-23",3.5412,3.5789,3.3617,3.5412,36100.0],["2005-08-24",3.7206,3.7206,3.4939,3.5034,39400.0],["2005-08-25",3.5412,3.5884,3.5128,3.5695,16200.0],["2005-08-26",3.5506,3.6734,3.4939,3.5317,3900.0],["2005-08-29",3.4939,3.56,3.4939,3.4939,4000.0],["2005-08-30",3.5884,3.5884,3.2768,3.4845,11800.0],["2005-08-31",3.6545,3.6545,3.4845,3.5695,4900.0],["2005-09-01",3.5695,3.5695,3.4373,3.56,2100.0],["2005-09-02",3.5223,3.5223,3.4467,3.4939,3600.0],["2005-09-06",3.6545,3.6734,3.4939,3.5412,12400.0],["2005-09-07",3.409,3.5412,3.409,3.4373,6800.0],["2005-09-08",3.3901,3.4467,3.3901,3.3995,5600.0],["2005-09-09",3.3901,3.409,3.3523,3.3523,8000.0],["2005-09-12",3.3523,3.3523,3.3051,3.3145,4900.0],["2005-09-13",3.2956,3.3051,3.2956,3.3051,500.0],["2005-09-14",3.2862,3.2862,3.0312,3.2201,14600.0],["2005-09-15",3.2012,3.2484,3.1257,3.2201,8600.0],["2005-09-16",3.1162,3.5317,3.1162,3.5317,1800.0],["2005-09-19",3.5412,3.5412,3.5034,3.5034,1600.0],["2005-09-20",3.4939,3.4939,3.2107,3.4939,7200.0],["2005-09-21",3.5884,3.5884,3.1634,3.2768,10600.0],["2005-09-22",3.1351,3.2579,3.1351,3.2107,21300.0],["2005-09-23",3.2201,3.2201,3.1351,3.1351,6900.0],["2005-09-26",3.1162,3.1257,3.0973,3.0973,10100.0],["2005-09-27",3.0501,3.069,2.9651,3.0596,13000.0],["2005-09-28",3.0218,3.0218,2.9274,2.9274,8300.0],["2005-09-29",2.8801,2.9274,2.6913,2.8046,62800.0],["2005-09-30",2.6724,3.2673,2.663,2.7857,43500.0],["2005-10-03",2.7857,2.7857,2.663,2.6724,18600.0],["2005-10-04",2.663,2.7857,2.6063,2.6063,27800.0],["2005-10-05",2.6913,2.7196,2.4835,2.5496,24500.0],["2005-10-06",2.5496,2.5496,1.8886,2.0303,72900.0],["2005-10-07",2.0397,2.1341,2.0397,2.1247,174400.0],["2005-10-10",2.1247,2.2191,2.0303,2.068,74600.0],["2005-10-11",2.0397,2.0775,1.9358,1.9925,59000.0],["2005-10-12",2.2191,2.2191,1.9075,1.9453,35000.0],["2005-10-13",1.9075,2.1625,1.8981,1.9453,23400.0],["2005-10-14",2.0492,2.1058,1.9358,1.9358,22600.0],["2005-10-17",1.9642,1.9642,1.832,1.8508,37200.0],["2005-10-18",2.1436,2.1436,1.8036,1.8131,36000.0],["2005-10-19",1.8131,1.9358,1.8036,1.8036,18100.0],["2005-10-20",1.8697,1.8886,1.7659,1.8131,40100.0],["2005-10-21",1.8414,2.0208,1.8414,2.0208,21600.0],["2005-10-24",2.153,2.2663,2.0492,2.2663,21600.0],["2005-10-25",2.3608,2.3608,2.1436,2.1436,49700.0],["2005-10-26",2.3608,2.5024,2.2758,2.5024,33700.0],["2005-10-27",2.5496,2.6157,2.2663,2.3702,39500.0],["2005-10-28",2.3608,2.4174,2.2758,2.3041,61200.0],["2005-10-31",2.2002,2.3419,1.9925,2.1625,15900.0],["2005-11-01",2.2663,2.2663,2.1625,2.1719,16700.0],["2005-11-02",2.2475,2.3324,2.1625,2.3041,7500.0],["2005-11-03",2.1341,2.3324,2.1341,2.2002,6600.0],["2005-11-04",2.1058,2.3324,1.9642,2.2191,12800.0],["2005-11-07",2.2663,2.323,2.2002,2.2663,9000.0],["2005-11-08",2.2663,2.2663,2.0775,2.1436,29200.0],["2005-11-09",2.1719,2.1719,2.1247,2.1247,4100.0],["2005-11-10",2.1625,2.2663,2.1058,2.1058,9200.0],["2005-11-11",2.1247,2.2191,2.0397,2.0397,16700.0],["2005-11-14",2.0775,2.1153,2.0775,2.0964,900.0],["2005-11-15",2.153,2.2569,2.1247,2.1719,18000.0],["2005-11-16",2.1247,2.2758,2.0397,2.1153,19300.0],["2005-11-17",2.1153,2.1153,1.9358,2.0303,58200.0],["2005-11-18",1.9453,2.1341,1.9264,2.0397,38300.0],["2005-11-21",2.0114,2.0397,1.9547,1.983,39400.0],["2005-11-22",1.9547,2.1719,1.9547,2.1436,18000.0],["2005-11-23",2.0775,2.1719,2.0208,2.1247,8100.0],["2005-11-25",2.0869,2.0964,1.9736,1.9736,6700.0],["2005-11-28",2.0303,2.1341,1.8886,1.9169,56900.0],["2005-11-29",1.9358,2.1719,1.9358,2.0208,13000.0],["2005-11-30",2.1058,2.1153,2.0303,2.0303,4800.0],["2005-12-01",2.0303,2.0303,1.9547,1.9925,10700.0],["2005-12-02",1.9547,2.1719,1.9547,2.0775,38500.0],["2005-12-05",2.0303,2.1247,2.0303,2.1153,11300.0],["2005-12-06",2.0775,2.1153,1.9453,1.9453,35800.0],["2005-12-07",2.0964,2.0964,1.9453,2.0114,59100.0],["2005-12-08",2.0019,2.153,2.0019,2.153,22000.0],["2005-12-09",2.1058,2.1341,2.068,2.1153,7900.0],["2005-12-12",2.2569,2.2569,2.0397,2.0397,16100.0],["2005-12-13",2.0586,2.0964,1.9831,2.0397,12700.0],["2005-12-14",2.0775,2.0775,1.9642,1.983,4100.0],["2005-12-15",1.983,2.0208,1.983,1.983,27500.0],["2005-12-16",2.0208,2.0303,1.983,1.983,3500.0],["2005-12-19",2.0114,2.0114,1.9453,1.9547,19300.0],["2005-12-20",1.9358,2.0775,1.9358,2.0303,23900.0],["2005-12-21",2.0775,2.0775,2.0303,2.0397,21900.0],["2005-12-22",2.0775,2.0869,2.0303,2.0775,25000.0],["2005-12-23",2.068,2.0775,2.0303,2.0303,11700.0],["2005-12-27",2.0397,2.0586,2.0303,2.0586,11900.0],["2005-12-28",2.0586,2.1719,2.0586,2.0964,33500.0],["2005-12-29",2.1341,2.1719,2.1247,2.1436,23600.0],["2005-12-30",2.2475,2.2663,2.1719,2.2002,25100.0],["2006-01-03",2.2097,2.2947,2.1436,2.2947,15700.0],["2006-01-04",2.3419,2.3608,2.2286,2.3041,10600.0],["2006-01-05",2.3324,2.3419,2.2852,2.3136,15200.0],["2006-01-06",2.323,2.3419,2.2475,2.2852,19300.0],["2006-01-09",2.2852,2.3419,2.2475,2.2569,20400.0],["2006-01-10",2.2475,2.3041,2.2286,2.3041,10500.0],["2006-01-11",2.3985,2.3985,2.323,2.3513,12300.0],["2006-01-12",2.3985,2.4174,2.3513,2.408,9300.0],["2006-01-13",2.3797,2.4174,2.3419,2.3702,4800.0],["2006-01-17",2.3797,2.4552,2.323,2.4552,12300.0],["2006-01-18",2.493,2.5969,2.493,2.5213,11300.0],["2006-01-19",2.5969,2.7763,2.578,2.7291,60400.0],["2006-01-20",2.8235,2.8235,2.6346,2.663,13200.0],["2006-01-23",2.6535,2.663,2.5969,2.5969,10300.0],["2006-01-24",2.5969,2.7385,2.5969,2.7385,18300.0],["2006-01-25",2.8235,2.8235,2.7102,2.7291,11500.0],["2006-01-26",2.6063,2.663,2.3608,2.6063,29400.0],["2006-01-27",2.3985,2.6441,2.3985,2.5969,14600.0],["2006-01-30",2.5591,2.7102,2.5591,2.7007,4400.0],["2006-01-31",2.6913,2.6913,2.6818,2.6818,4600.0],["2006-02-01",2.5969,2.7102,2.5969,2.6913,14200.0],["2006-02-02",2.663,2.7196,2.3608,2.6913,42900.0],["2006-02-03",2.6818,2.7196,2.6818,2.6913,21700.0],["2006-02-06",2.7385,2.7385,2.7007,2.7196,11300.0],["2006-02-07",2.7196,2.7291,2.6157,2.6346,25200.0],["2006-02-08",2.5119,2.6063,2.4552,2.5969,19400.0],["2006-02-09",2.5874,2.6441,2.5874,2.5969,6900.0],["2006-02-10",2.5213,2.7196,2.5213,2.7196,8500.0],["2006-02-13",2.5874,2.7196,2.5874,2.6535,15600.0],["2006-02-14",2.6724,2.7385,2.6724,2.7291,14700.0],["2006-02-15",2.7385,2.7385,2.6913,2.6913,20200.0],["2006-02-16",2.6913,2.6913,2.6724,2.6913,5600.0],["2006-02-17",2.7385,2.7385,2.5496,2.6818,30100.0],["2006-02-21",2.7007,2.8801,2.7007,2.8329,116900.0],["2006-02-22",2.8329,3.0784,2.8329,3.0596,333300.0],["2006-02-23",3.1162,3.1162,2.9368,2.9368,56500.0],["2006-02-24",2.9746,2.9746,2.814,2.8896,50100.0],["2006-02-27",2.9274,2.9557,2.814,2.8424,33600.0],["2006-02-28",2.8613,2.8801,2.8424,2.8518,33900.0],["2006-03-01",2.8329,2.9179,2.8329,2.899,29900.0],["2006-03-02",2.9274,2.9274,2.8518,2.8518,14600.0],["2006-03-03",2.9179,2.9274,2.8801,2.8896,30900.0],["2006-03-06",2.9368,3.069,2.899,3.0029,20900.0],["2006-03-07",3.0596,3.0784,3.0218,3.0596,21100.0],["2006-03-08",3.0218,3.0784,3.0218,3.0784,17900.0],["2006-03-09",3.0407,3.0407,2.9746,2.9935,2500.0],["2006-03-10",3.0596,3.0879,3.0218,3.0784,31800.0],["2006-03-13",3.1068,3.1068,3.0501,3.0784,23100.0],["2006-03-14",3.0784,3.239,3.0784,3.2012,106800.0],["2006-03-15",3.2484,3.2484,3.0879,3.1446,24700.0],["2006-03-16",3.2579,3.2579,2.9462,3.0501,72500.0],["2006-03-17",3.1257,3.1257,2.9462,3.0407,18700.0],["2006-03-20",3.0407,3.0407,2.9462,2.9651,11800.0],["2006-03-21",2.8613,3.1351,2.8613,2.8613,11500.0],["2006-03-22",2.7857,2.9274,2.7857,2.9274,19400.0],["2006-03-23",2.8424,3.1257,2.8329,3.069,309300.0],["2006-03-24",3.1634,3.1634,3.0973,3.1446,105200.0],["2006-03-27",3.2107,3.2107,3.1446,3.1729,63200.0],["2006-03-28",3.1918,3.1918,3.154,3.1823,58500.0],["2006-03-29",3.2012,3.2012,3.1729,3.1918,56800.0],["2006-03-30",3.2107,3.5128,3.2107,3.4939,95700.0],["2006-03-31",3.5506,3.5789,3.4751,3.5128,107300.0],["2006-04-03",3.5884,3.6261,3.5223,3.5884,83300.0],["2006-04-04",3.6545,3.6639,3.5695,3.6545,94600.0],["2006-04-05",3.409,3.7206,3.409,3.7017,66100.0],["2006-04-06",3.73,3.7489,3.5412,3.6828,89000.0],["2006-04-07",3.6828,3.6828,3.4656,3.4751,48500.0],["2006-04-10",3.5223,3.6261,3.5034,3.5412,33200.0],["2006-04-11",3.5412,3.5412,3.3145,3.3995,47600.0],["2006-04-12",3.3995,3.985,3.3051,3.9661,136600.0],["2006-04-13",3.9661,4.3155,3.8528,4.0416,250000.0],["2006-04-17",4.2872,4.4855,4.1077,4.4477,294600.0],["2006-04-18",4.4855,4.4855,4.3533,4.3816,258700.0],["2006-04-19",4.4288,4.5327,4.3533,4.4099,158900.0],["2006-04-20",4.4383,4.6271,4.4194,4.6082,249600.0],["2006-04-21",4.6271,4.8538,4.6082,4.7499,357200.0],["2006-04-24",4.6366,4.7688,4.3249,4.391,263500.0],["2006-04-25",4.4477,4.6743,3.9567,4.6082,292600.0],["2006-04-26",4.6743,4.7215,4.1927,4.2588,161700.0],["2006-04-27",4.2777,4.2777,4.0133,4.155,138200.0],["2006-04-28",4.1172,4.3816,4.07,4.1833,288400.0],["2006-05-01",4.2588,4.2683,4.1644,4.1833,52200.0],["2006-05-02",4.2116,4.2494,4.0605,4.2494,123100.0],["2006-05-03",4.2494,4.2683,4.1738,4.2305,173300.0],["2006-05-04",4.2305,4.561,3.985,4.476,40600.0],["2006-05-05",4.4571,4.5705,4.3438,4.5232,101600.0],["2006-05-08",4.2683,4.5705,4.2683,4.391,67800.0],["2006-05-09",4.3344,4.3344,4.155,4.2872,97900.0],["2006-05-10",4.2494,4.5705,4.2022,4.391,70700.0],["2006-05-11",4.5421,4.5705,4.3533,4.3722,65100.0],["2006-05-12",4.3155,4.3155,4.0416,4.0889,75600.0],["2006-05-15",3.9661,4.1077,3.3995,3.8245,213800.0],["2006-05-16",3.5223,4.0133,3.5034,3.8245,74000.0],["2006-05-17",3.5789,3.9094,3.5789,3.815,76000.0],["2006-05-18",3.6923,3.8717,3.6923,3.8056,32400.0],["2006-05-19",3.8906,4.0511,3.815,3.8811,78200.0],["2006-05-22",3.8622,3.8622,3.5978,3.645,50800.0],["2006-05-23",3.56,3.6356,3.1823,3.2107,146900.0],["2006-05-24",3.1918,3.1918,3.069,3.069,104400.0],["2006-05-25",2.9746,3.2484,2.9746,3.1729,68600.0],["2006-05-26",3.2012,3.2295,3.1351,3.1634,25700.0],["2006-05-30",3.1823,3.4278,3.1162,3.3901,126500.0],["2006-05-31",3.3712,3.6167,3.3145,3.5978,60300.0],["2006-06-01",3.6261,3.6261,3.5506,3.6167,16900.0],["2006-06-02",3.6356,3.6356,3.4656,3.5034,28900.0],["2006-06-05",3.2862,3.6356,3.2768,3.6073,38900.0],["2006-06-06",3.5978,3.7772,3.4845,3.7772,43400.0],["2006-06-07",3.7772,3.8339,3.6922,3.7111,57900.0],["2006-06-08",3.645,3.8056,3.645,3.7489,76500.0],["2006-06-09",3.7772,3.815,3.6639,3.7017,22700.0],["2006-06-12",3.6828,3.7584,3.645,3.7489,19700.0],["2006-06-13",3.7584,3.7584,3.069,3.1918,100200.0],["2006-06-14",3.2201,3.2484,3.1634,3.2012,34900.0],["2006-06-15",3.2484,3.2579,3.0784,3.1918,31000.0],["2006-06-16",3.2201,3.2295,3.154,3.2107,16300.0],["2006-06-19",3.1823,3.239,3.1634,3.1918,22800.0],["2006-06-20",3.2201,3.6734,3.2012,3.5884,61900.0],["2006-06-21",3.6167,3.7584,3.4939,3.6828,34400.0],["2006-06-22",3.6828,3.73,3.4373,3.4751,25400.0],["2006-06-23",3.4562,3.6639,3.3901,3.6073,6400.0],["2006-06-26",3.5789,3.6261,3.5034,3.5128,9900.0],["2006-06-27",3.3523,3.4939,3.3145,3.4939,32500.0],["2006-06-28",3.4373,3.6261,3.3806,3.6261,14900.0],["2006-06-29",3.5223,3.6073,3.4845,3.56,8700.0],["2006-06-30",3.5317,3.6073,3.4939,3.6073,22800.0],["2006-07-03",3.6073,3.6073,3.5695,3.5789,1800.0],["2006-07-05",3.5412,3.6545,3.5412,3.6545,14200.0],["2006-07-06",3.5978,3.6545,3.5412,3.5789,19000.0],["2006-07-07",3.5412,3.6639,3.5412,3.6261,19100.0],["2006-07-10",3.7489,3.7489,3.5695,3.5695,8400.0],["2006-07-11",3.5412,3.6545,3.4184,3.6545,11600.0],["2006-07-12",3.5789,3.7111,3.4939,3.6828,11900.0],["2006-07-13",3.6734,3.6734,3.324,3.3712,23600.0],["2006-07-14",3.3995,3.5412,3.3995,3.5128,20600.0],["2006-07-17",3.4939,3.4939,3.4184,3.4373,4200.0],["2006-07-18",3.4373,3.4845,3.1634,3.2956,17200.0],["2006-07-19",3.3334,3.4939,3.3145,3.3617,8500.0],["2006-07-20",3.3334,3.4751,3.2956,3.4751,5200.0],["2006-07-21",3.1729,3.5223,3.069,3.1729,53500.0],["2006-07-24",3.1918,3.2484,3.1634,3.239,5900.0],["2006-07-25",3.239,3.73,3.239,3.6261,45700.0],["2006-07-26",3.5506,3.5506,2.8518,2.9746,86200.0],["2006-07-27",3.0123,3.0218,2.5024,2.7291,126900.0],["2006-07-28",2.6252,2.9179,2.6252,2.8424,61200.0],["2006-07-31",2.8613,2.9746,2.8235,2.9746,50300.0],["2006-08-01",2.9651,2.9746,2.8329,2.8518,11700.0],["2006-08-02",2.8424,2.9746,2.8329,2.9274,18700.0],["2006-08-03",2.9368,2.9368,2.8613,2.9085,8900.0],["2006-08-04",2.9274,2.9274,2.9085,2.9085,6600.0],["2006-08-07",2.8707,2.9274,2.8707,2.9179,7600.0],["2006-08-08",2.9085,2.9557,2.9085,2.9368,5600.0],["2006-08-09",2.8896,2.899,2.8613,2.8896,12500.0],["2006-08-10",2.8613,2.9179,2.8046,2.8329,76100.0],["2006-08-11",2.8046,2.8518,2.7952,2.8235,89200.0],["2006-08-14",2.8329,2.9274,2.8235,2.8613,29300.0],["2006-08-15",2.8329,2.8707,2.8329,2.8707,16500.0],["2006-08-16",2.8329,3.1446,2.8329,3.1068,38700.0],["2006-08-17",2.899,2.9935,2.899,2.9935,8000.0],["2006-08-18",2.9462,2.9557,2.7857,2.814,37000.0],["2006-08-21",2.7385,2.8707,2.6913,2.7007,19400.0],["2006-08-22",2.7668,2.8235,2.3608,2.3608,59700.0],["2006-08-23",2.8235,2.8329,2.5969,2.6252,64900.0],["2006-08-24",2.6535,2.7291,2.6441,2.7007,16400.0],["2006-08-25",2.7291,2.7291,2.6724,2.6724,7300.0],["2006-08-28",2.6441,2.7196,2.6157,2.6441,19600.0],["2006-08-29",2.6441,2.7007,2.6157,2.7007,52300.0],["2006-08-30",2.7291,2.7291,2.6063,2.6157,183500.0],["2006-08-31",2.7385,2.7574,2.5969,2.7385,43800.0],["2006-09-01",2.7857,2.8801,2.7763,2.8613,25300.0],["2006-09-05",2.9085,2.9651,2.7857,2.9651,43500.0],["2006-09-06",3.0029,3.0029,2.9274,2.9274,6200.0],["2006-09-07",2.8896,2.9179,2.7857,2.8424,16000.0],["2006-09-08",2.7857,2.9651,2.7857,2.8801,8400.0],["2006-09-11",2.8329,3.0312,2.8329,3.0312,38000.0],["2006-09-12",3.0312,3.0407,2.984,3.0123,9600.0],["2006-09-13",2.9179,3.069,2.8329,3.0501,20500.0],["2006-09-14",3.0407,3.0784,2.9557,3.0407,4800.0],["2006-09-15",3.0218,3.1634,2.8801,2.9274,24000.0],["2006-09-18",2.9557,2.9746,2.9179,2.9462,8900.0],["2006-09-19",3.0218,3.0218,2.9274,3.0218,11200.0],["2006-09-20",3.0218,3.0218,2.899,2.9274,32200.0],["2006-09-21",2.899,3.1257,2.8613,2.9274,24800.0],["2006-09-22",2.9274,2.9368,2.8896,2.8896,7000.0],["2006-09-25",2.9746,3.0784,2.9274,2.9462,5000.0],["2006-09-26",2.9274,3.0312,2.899,2.9935,33100.0],["2006-09-27",3.0218,3.1068,3.0029,3.1068,11200.0],["2006-09-28",3.1351,3.2862,3.1162,3.2768,13900.0],["2006-09-29",3.2201,3.3051,3.1446,3.2768,21000.0],["2006-10-02",3.3051,3.3051,3.1634,3.1729,14700.0],["2006-10-03",3.1634,3.1634,2.984,2.984,12800.0],["2006-10-04",3.0218,3.2295,3.0218,3.2012,3900.0],["2006-10-05",3.2295,3.2579,3.0973,3.1068,22100.0],["2006-10-06",3.069,3.069,2.9651,3.0123,16100.0],["2006-10-09",2.9462,2.9935,2.9368,2.9651,9500.0],["2006-10-10",2.9462,3.1918,2.9462,3.0312,7800.0],["2006-10-11",3.069,3.239,2.9651,3.2012,25600.0],["2006-10-12",3.2579,3.3995,3.2201,3.3995,35300.0],["2006-10-13",3.4467,3.6828,3.4467,3.645,40100.0],["2006-10-16",3.6828,3.6828,3.56,3.6261,25300.0],["2006-10-17",3.5128,3.6639,3.4656,3.5789,19100.0],["2006-10-18",3.5506,3.6734,3.5506,3.5884,13600.0],["2006-10-19",3.5412,3.6261,3.5412,3.5695,13700.0],["2006-10-20",3.5412,3.5412,3.4373,3.4939,8800.0],["2006-10-23",3.3145,3.5884,3.3051,3.5884,12000.0],["2006-10-24",3.5128,3.5412,3.3523,3.5412,14800.0],["2006-10-25",3.409,3.409,2.8329,3.1729,116000.0],["2006-10-26",3.1068,3.1729,3.069,3.154,24300.0],["2006-10-27",3.1162,3.2295,3.0973,3.1729,13100.0],["2006-10-30",3.2107,3.2107,3.1823,3.2107,5300.0],["2006-10-31",3.2107,3.3617,2.9462,3.2012,42600.0],["2006-11-01",3.2107,3.324,3.2107,3.2201,12300.0],["2006-11-02",3.3145,3.5034,3.2201,3.2862,14500.0],["2006-11-03",3.2579,3.5034,3.154,3.154,11500.0],["2006-11-06",3.1257,3.3051,3.1257,3.2579,26900.0],["2006-11-07",3.2295,3.3051,3.0973,3.1068,23000.0],["2006-11-08",3.1729,3.2579,3.1729,3.2201,3900.0],["2006-11-09",3.2484,3.3051,3.1823,3.2107,18000.0],["2006-11-10",3.2012,3.2484,3.2012,3.2012,13500.0],["2006-11-13",3.2012,3.3617,3.2012,3.2768,22100.0],["2006-11-14",3.2579,3.3995,3.2579,3.3995,26600.0],["2006-11-15",3.3995,3.6261,3.3995,3.5789,47800.0],["2006-11-16",3.5506,3.5884,3.5128,3.5884,18000.0],["2006-11-17",3.5695,3.6167,3.5223,3.6167,9800.0],["2006-11-20",3.6167,3.6734,3.6167,3.6545,15300.0],["2006-11-21",3.6828,3.7489,3.5789,3.645,21400.0],["2006-11-22",3.6828,3.7395,3.6639,3.6828,23100.0],["2006-11-24",3.7017,3.7017,3.4278,3.5789,24400.0],["2006-11-27",3.5978,3.6639,3.5978,3.6167,12500.0],["2006-11-28",3.6356,3.7489,3.6073,3.73,21400.0],["2006-11-29",3.7017,3.73,3.6828,3.6828,2200.0],["2006-11-30",3.6828,3.7584,3.6828,3.73,18500.0],["2006-12-01",3.6545,3.6639,3.645,3.645,4900.0],["2006-12-04",3.6167,3.6356,3.6073,3.6356,1600.0],["2006-12-05",3.6073,3.73,3.6073,3.7111,29900.0],["2006-12-06",3.7395,3.7961,3.5884,3.7772,63700.0],["2006-12-07",3.7017,3.7017,3.5412,3.6073,12800.0],["2006-12-08",3.5789,3.7772,3.5412,3.7489,21000.0],["2006-12-11",3.815,4.0133,3.7772,3.9567,55700.0],["2006-12-12",3.9472,4.0133,3.9378,3.9472,28400.0],["2006-12-13",3.8433,3.985,3.4656,3.7395,186600.0],["2006-12-14",3.6639,3.815,3.645,3.6734,18700.0],["2006-12-15",3.645,3.9189,3.6356,3.9189,58800.0],["2006-12-18",3.9472,3.9661,3.8339,3.9094,40000.0],["2006-12-19",3.73,3.9378,3.73,3.9094,39500.0],["2006-12-20",3.9283,3.9283,3.6356,3.7206,55500.0],["2006-12-21",3.6639,3.7961,3.6639,3.7489,54900.0],["2006-12-22",3.7395,3.7395,3.73,3.73,6200.0],["2006-12-26",3.6923,3.7772,3.6734,3.7017,21600.0],["2006-12-27",3.8245,3.9283,3.6545,3.7961,56400.0],["2006-12-28",3.815,3.9283,3.7489,3.8906,65400.0],["2006-12-29",3.8622,3.9283,3.6923,3.73,82700.0],["2007-01-03",3.6922,3.7867,3.6073,3.6167,38300.0],["2007-01-04",3.6828,3.7206,3.6073,3.6356,16900.0],["2007-01-05",3.6356,3.7961,3.5884,3.7772,30900.0],["2007-01-08",3.815,3.8433,3.6073,3.6639,22600.0],["2007-01-09",3.6073,3.7678,3.6073,3.7678,17100.0],["2007-01-10",3.7206,3.8433,3.6356,3.8056,25500.0],["2007-01-11",3.9,3.9,3.815,3.8433,45100.0],["2007-01-12",3.8622,4.0228,3.8433,3.9661,77600.0],["2007-01-16",3.9661,4.1172,3.8906,4.0511,23400.0],["2007-01-17",4.0605,4.0605,3.9283,3.9378,11000.0],["2007-01-18",3.9,3.9,3.7772,3.8433,16900.0],["2007-01-19",3.8056,4.0605,3.73,4.0605,19600.0],["2007-01-22",4.0794,4.0983,3.9755,3.9755,12300.0],["2007-01-23",3.9755,3.985,3.9661,3.985,7800.0],["2007-01-24",3.9661,3.9661,3.8528,3.8717,8000.0],["2007-01-25",3.8717,3.8906,3.8433,3.8528,1500.0],["2007-01-26",3.8433,3.9472,3.8433,3.8433,5200.0],["2007-01-29",3.7961,4.0889,3.7867,4.0511,36100.0],["2007-01-30",4.0133,4.0794,3.9189,3.9189,28600.0],["2007-01-31",3.9944,4.2494,3.9944,4.155,62400.0],["2007-02-01",4.1077,4.2305,3.9755,4.1077,6800.0],["2007-02-02",4.1077,4.391,4.1077,4.2588,67900.0],["2007-02-05",4.4288,4.4288,4.1172,4.2022,30900.0],["2007-02-06",4.3155,4.3155,4.1455,4.2022,9100.0],["2007-02-07",4.3155,4.4005,4.1833,4.3438,24300.0],["2007-02-08",4.2966,4.3155,4.2494,4.2683,6100.0],["2007-02-09",4.2494,4.3722,4.0889,4.3722,10700.0],["2007-02-12",4.4099,4.4099,4.2116,4.2494,8000.0],["2007-02-13",4.2872,4.3155,4.1266,4.1266,11900.0],["2007-02-14",4.155,4.3344,4.155,4.1644,33400.0],["2007-02-15",4.2022,4.4099,4.2022,4.3722,28300.0],["2007-02-16",4.2966,4.4288,4.2116,4.3627,9900.0],["2007-02-20",4.391,4.4855,4.2966,4.2966,44100.0],["2007-02-21",4.391,4.391,4.0794,4.0889,31000.0],["2007-02-22",4.0133,4.0133,3.7489,3.8622,95100.0],["2007-02-23",3.815,3.8433,3.6639,3.6828,137500.0],["2007-02-26",3.6545,3.7206,3.6167,3.6356,21500.0],["2007-02-27",3.6356,3.6734,3.0879,3.1257,100500.0],["2007-02-28",3.1446,3.7111,3.1446,3.5412,280600.0],["2007-03-01",3.5412,3.5412,3.2956,3.4467,18800.0],["2007-03-02",3.4467,3.4467,3.3995,3.4184,9200.0],["2007-03-05",3.3334,3.4184,3.2579,3.3617,20900.0],["2007-03-06",3.3995,3.5412,3.3051,3.4939,28100.0],["2007-03-07",3.4751,3.7017,3.4184,3.5412,53700.0],["2007-03-08",3.6073,3.6073,3.5128,3.6073,26100.0],["2007-03-09",3.5884,3.6073,3.56,3.6073,12300.0],["2007-03-12",3.5884,3.7017,3.5789,3.6923,19800.0],["2007-03-13",3.7111,3.7111,3.5978,3.6828,35700.0],["2007-03-14",3.4939,3.5223,3.3523,3.3995,26300.0],["2007-03-15",3.4939,3.7111,3.4939,3.6828,60600.0],["2007-03-16",3.6828,3.7017,3.6545,3.7017,9500.0],["2007-03-19",3.7111,3.7111,3.6828,3.7111,3700.0],["2007-03-20",3.7017,3.9094,3.6923,3.7961,36300.0],["2007-03-21",3.7772,3.8339,3.7489,3.8056,12200.0],["2007-03-22",3.8245,3.9567,3.73,3.7772,12400.0],["2007-03-23",3.8528,3.8528,3.7395,3.815,12300.0],["2007-03-26",3.7961,3.7961,3.7489,3.7584,2900.0],["2007-03-27",3.7772,3.7961,3.73,3.73,8500.0],["2007-03-28",3.8056,3.8056,3.6828,3.7772,4000.0],["2007-03-29",3.7772,3.7772,3.6923,3.7017,4200.0],["2007-03-30",3.73,4.1172,3.7017,4.0605,90100.0],["2007-04-02",4.1172,4.1172,3.9094,4.0889,16200.0],["2007-04-03",4.0605,4.1738,3.7772,3.9378,53200.0],["2007-04-04",3.9094,3.9944,3.8245,3.8433,14100.0],["2007-04-05",3.7772,3.8056,3.7678,3.7867,17300.0],["2007-04-09",3.8622,3.9189,3.8622,3.8811,2900.0],["2007-04-10",3.9283,3.9472,3.9189,3.9189,3800.0],["2007-04-11",3.9189,3.9189,3.73,3.7772,30300.0],["2007-04-12",3.7772,3.8245,3.7772,3.8056,6100.0],["2007-04-13",3.8339,3.8339,3.7584,3.7772,16500.0],["2007-04-16",3.7584,3.8056,3.7584,3.7678,24000.0],["2007-04-17",3.7772,3.8056,3.7017,3.7395,19000.0],["2007-04-18",3.7206,3.7867,3.7017,3.7584,31500.0],["2007-04-19",3.7395,3.7772,3.7111,3.7395,10300.0],["2007-04-20",3.815,3.8245,3.73,3.7867,4300.0],["2007-04-23",3.7395,3.7395,3.6261,3.6545,35800.0],["2007-04-24",3.6545,3.7584,3.6356,3.7584,16100.0],["2007-04-25",3.6828,3.6828,3.2107,3.4278,50200.0],["2007-04-26",3.4278,3.4939,3.3334,3.3995,43800.0],["2007-04-27",3.3617,3.4939,3.3617,3.4278,24800.0],["2007-04-30",3.4184,3.6356,3.409,3.4939,72100.0],["2007-05-01",3.3995,3.5789,3.3995,3.4939,16700.0],["2007-05-02",3.5034,3.56,3.409,3.4278,21100.0],["2007-05-03",3.4278,3.4939,3.409,3.4939,13500.0],["2007-05-04",3.5789,3.5884,3.4845,3.4939,3500.0],["2007-05-07",3.5223,3.5223,3.4562,3.4939,6000.0],["2007-05-08",3.4751,3.5789,3.4562,3.5506,11700.0],["2007-05-09",3.5506,3.5789,3.3051,3.3901,49100.0],["2007-05-10",3.3145,3.4278,3.3145,3.4278,5900.0],["2007-05-11",3.4373,3.4656,3.3995,3.4278,16400.0],["2007-05-14",3.4562,3.5034,3.3806,3.3995,9900.0],["2007-05-15",3.409,3.4278,3.3145,3.4184,11600.0],["2007-05-16",3.4278,3.4939,3.3995,3.4939,19300.0],["2007-05-17",3.4562,3.5223,3.4562,3.4939,11900.0],["2007-05-18",3.4939,3.5978,3.4184,3.4656,22100.0],["2007-05-21",3.5128,3.5978,3.4939,3.5412,15200.0],["2007-05-22",3.5789,3.5789,3.4467,3.4562,26200.0],["2007-05-23",3.4845,3.4845,3.3995,3.3995,69100.0],["2007-05-24",3.409,3.4751,3.3051,3.3334,44100.0],["2007-05-25",3.3523,3.3712,3.239,3.3334,41400.0],["2007-05-29",3.2862,3.4845,3.2862,3.4751,15900.0],["2007-05-30",3.4751,3.5412,3.3995,3.5034,32700.0],["2007-05-31",3.4939,3.5412,3.4184,3.4751,16200.0],["2007-06-01",3.4562,3.4656,3.3523,3.409,36100.0],["2007-06-04",3.4184,3.4845,3.3712,3.4845,14100.0],["2007-06-05",3.4278,3.4939,3.4278,3.4939,8000.0],["2007-06-06",3.4562,3.4562,3.3617,3.3995,16500.0],["2007-06-07",3.4467,3.4562,3.409,3.4562,15100.0],["2007-06-08",3.4467,3.4562,3.3051,3.3145,32200.0],["2007-06-11",3.3051,3.4467,3.2107,3.3334,44000.0],["2007-06-12",3.3523,3.3523,3.3145,3.3429,42900.0],["2007-06-13",3.3523,3.3523,3.3145,3.324,18700.0],["2007-06-14",3.2956,3.3712,3.2956,3.3334,31100.0],["2007-06-15",3.3523,3.3523,3.3145,3.3334,6700.0],["2007-06-18",3.3051,3.3334,3.1918,3.2484,87500.0],["2007-06-19",3.2862,3.3145,3.2579,3.2862,10400.0],["2007-06-20",3.3145,3.3145,3.2107,3.2484,18300.0],["2007-06-21",3.2484,3.2484,3.2012,3.2107,10800.0],["2007-06-22",3.1918,3.3051,3.1729,3.3051,4700.0],["2007-06-25",3.3334,3.3901,3.2579,3.2862,38700.0],["2007-06-26",3.3712,3.3995,3.1823,3.2012,24100.0],["2007-06-27",3.2956,3.3051,3.2107,3.3051,3400.0],["2007-06-28",3.2768,3.3429,3.2107,3.3145,43000.0],["2007-06-29",3.2579,3.4373,3.2107,3.3617,36200.0],["2007-07-02",3.3051,3.324,3.1634,3.1729,51100.0],["2007-07-03",3.1918,3.2107,3.1446,3.1634,4700.0],["2007-07-05",3.1634,3.1918,3.0407,3.069,54400.0],["2007-07-06",3.154,3.2201,3.0784,3.2201,28200.0],["2007-07-09",3.2673,3.2673,3.1351,3.2107,4400.0],["2007-07-10",3.2484,3.2579,3.0784,3.1257,15600.0],["2007-07-11",3.1634,3.1634,3.0973,3.1068,1500.0],["2007-07-12",3.154,3.1729,2.9557,3.0879,52300.0],["2007-07-13",3.069,3.1823,2.9557,3.1351,21300.0],["2007-07-16",3.069,3.2012,3.0501,3.069,38100.0],["2007-07-17",3.1068,3.1068,3.0218,3.0218,17100.0],["2007-07-18",3.0784,3.1068,2.7952,3.0218,37700.0],["2007-07-19",3.0312,3.069,2.8801,2.9557,31700.0],["2007-07-20",2.9746,3.0218,2.8518,2.8801,30000.0],["2007-07-23",2.9179,2.9651,2.7385,2.9179,20200.0],["2007-07-24",2.8329,2.9274,2.8329,2.8801,26600.0],["2007-07-25",3.0218,3.0218,2.9462,3.0218,28700.0],["2007-07-26",2.984,3.0596,2.9746,2.984,13400.0],["2007-07-27",2.9935,3.069,2.9935,3.0596,16800.0],["2007-07-30",3.0312,3.2107,2.9746,3.0312,96000.0],["2007-07-31",2.984,3.0123,2.8707,3.0123,31800.0],["2007-08-01",2.8896,3.0218,2.8801,2.9462,27500.0],["2007-08-02",2.9368,3.0029,2.9368,2.9368,2100.0],["2007-08-03",2.9274,2.9746,2.7574,2.8424,19900.0],["2007-08-06",2.7952,2.9462,2.6913,2.7479,36100.0],["2007-08-07",2.7479,2.7479,2.5119,2.5213,129400.0],["2007-08-08",2.6441,2.6441,2.3324,2.5685,76400.0],["2007-08-09",2.5024,2.6913,2.3419,2.4458,110200.0],["2007-08-10",2.3608,2.5874,2.3608,2.4646,69100.0],["2007-08-13",2.7196,2.7196,2.3419,2.3797,61500.0],["2007-08-14",2.493,2.493,2.3608,2.3985,19000.0],["2007-08-15",2.4174,2.5496,2.4174,2.4552,47000.0],["2007-08-16",2.4835,2.6252,2.4269,2.5496,18500.0],["2007-08-17",2.5496,2.7291,2.5496,2.6818,26300.0],["2007-08-20",2.814,2.8518,2.4552,2.578,59800.0],["2007-08-21",2.6063,2.6157,2.5024,2.5119,30600.0],["2007-08-22",2.5496,2.6913,2.4552,2.5496,660400.0],["2007-08-23",2.5496,2.5969,2.5496,2.5969,30400.0],["2007-08-24",2.6913,2.6913,2.5496,2.5496,20800.0],["2007-08-27",2.578,2.6063,2.5024,2.6063,35300.0],["2007-08-28",2.5969,2.6252,2.578,2.5969,29200.0],["2007-08-29",2.6252,2.7007,2.5969,2.6441,9400.0],["2007-08-30",2.6441,2.6818,2.6063,2.6818,8800.0],["2007-08-31",2.6441,3.0218,2.5307,3.0218,43100.0],["2007-09-04",3.0123,3.0312,2.9085,3.0123,13900.0],["2007-09-05",3.0123,3.0218,2.8801,2.9462,19300.0],["2007-09-06",2.9651,3.0407,2.8424,2.8424,13400.0],["2007-09-07",2.8613,2.8613,2.7196,2.8329,30200.0],["2007-09-10",2.9935,2.9935,2.7007,2.7763,17800.0],["2007-09-11",2.7196,2.7479,2.7102,2.7291,6900.0],["2007-09-12",2.7196,2.7668,2.663,2.6818,20300.0],["2007-09-13",2.7007,2.7007,2.6346,2.663,11600.0],["2007-09-14",2.6157,2.6441,2.5969,2.6252,4500.0],["2007-09-17",2.5496,2.6252,2.4741,2.4835,39400.0],["2007-09-18",2.5402,2.7196,2.5213,2.5969,24900.0],["2007-09-19",2.6252,2.6252,2.4646,2.5874,44800.0],["2007-09-20",2.5496,2.5969,2.5496,2.5685,15300.0],["2007-09-21",2.5685,2.5874,2.4741,2.5685,24400.0],["2007-09-24",2.5685,2.7952,2.5685,2.5874,67500.0],["2007-09-25",2.6063,2.8235,2.6063,2.663,43400.0],["2007-09-26",2.6724,2.8235,2.6724,2.7952,12000.0],["2007-09-27",2.814,2.8235,2.7291,2.8046,18200.0],["2007-09-28",2.7763,2.8046,2.7479,2.7952,25600.0],["2007-10-01",2.7291,2.7857,2.7196,2.7196,9900.0],["2007-10-02",2.7385,2.7763,2.6913,2.7668,27200.0],["2007-10-03",2.7857,3.0218,2.7857,3.0123,58600.0],["2007-10-04",3.0407,3.1162,2.9935,3.0501,34600.0],["2007-10-05",3.069,3.3523,3.069,3.3429,55100.0],["2007-10-08",3.3523,3.4562,3.3429,3.3901,28600.0],["2007-10-09",3.3429,3.3995,3.3145,3.3806,22500.0],["2007-10-10",3.3995,3.5223,3.3995,3.5223,53600.0],["2007-10-11",3.5223,3.5412,3.1351,3.3429,40300.0],["2007-10-12",3.3901,3.4751,3.3334,3.4467,15600.0],["2007-10-15",3.5506,3.5506,3.3995,3.4278,42600.0],["2007-10-16",3.409,3.4751,3.409,3.4751,10700.0],["2007-10-17",3.4656,3.4656,3.3051,3.4278,20000.0],["2007-10-18",3.4373,3.4373,3.3523,3.409,10200.0],["2007-10-19",3.4373,3.4373,3.2201,3.324,25600.0],["2007-10-22",3.3995,3.4278,3.324,3.3712,6200.0],["2007-10-23",3.4373,3.5412,3.3901,3.5128,49500.0],["2007-10-24",3.5223,3.5506,3.4751,3.4939,24900.0],["2007-10-25",3.5317,3.5317,3.2484,3.3806,60700.0],["2007-10-26",3.3617,3.3617,3.1068,3.2012,48300.0],["2007-10-29",3.239,3.2579,3.0407,3.2579,24300.0],["2007-10-30",3.2201,3.2579,3.0879,3.1634,8600.0],["2007-10-31",3.2012,3.3051,3.1729,3.2956,16300.0],["2007-11-01",3.2956,3.2956,3.0879,3.2107,18800.0],["2007-11-02",3.2107,3.2579,3.2107,3.2107,8200.0],["2007-11-05",3.2107,3.2107,3.1634,3.1634,2300.0],["2007-11-06",3.1351,3.1351,3.0218,3.1162,43000.0],["2007-11-07",3.1162,3.154,3.0784,3.0784,49100.0],["2007-11-08",3.0029,3.0596,2.9746,3.0123,7500.0],["2007-11-09",3.0123,3.0123,2.9462,2.9462,27000.0],["2007-11-12",2.9462,2.9462,2.7952,2.8046,55500.0],["2007-11-13",2.8329,2.9746,2.8329,2.9746,13200.0],["2007-11-14",2.9651,3.069,2.9651,3.0312,3400.0],["2007-11-15",3.069,3.069,2.8329,2.9274,21300.0],["2007-11-16",2.9085,2.984,2.9085,2.9651,4900.0],["2007-11-19",2.9274,2.9274,2.8329,2.8518,13000.0],["2007-11-20",2.8424,2.8424,2.8046,2.8235,17000.0],["2007-11-21",2.8046,2.8046,2.5496,2.7763,30100.0],["2007-11-23",2.7668,2.7668,2.7574,2.7574,300.0],["2007-11-26",2.7574,2.7574,2.6724,2.6724,21400.0],["2007-11-27",2.6913,2.8707,2.6724,2.8424,10100.0],["2007-11-28",2.8235,2.9085,2.7102,2.9085,6700.0],["2007-11-29",2.8801,3.2107,2.8707,3.0123,8300.0],["2007-11-30",3.2862,3.2862,2.899,2.9935,4300.0],["2007-12-03",2.8896,3.0218,2.8896,2.9368,1700.0],["2007-12-04",2.899,2.899,2.8613,2.8613,3800.0],["2007-12-05",2.8707,2.8707,2.8613,2.8613,3700.0],["2007-12-06",3.0123,3.0123,2.899,2.9085,3200.0],["2007-12-07",2.8896,3.0123,2.8707,2.9274,8900.0],["2007-12-10",2.9462,2.9462,2.8613,2.9368,17400.0],["2007-12-11",2.899,2.899,2.8613,2.8707,3700.0],["2007-12-12",2.8707,2.9274,2.8613,2.9274,10500.0],["2007-12-13",2.9274,2.984,2.9085,2.9746,16900.0],["2007-12-14",2.9746,2.9746,2.9462,2.9462,18700.0],["2007-12-17",2.9462,2.9746,2.9462,2.9557,10200.0],["2007-12-18",2.9462,2.9746,2.9462,2.9746,43400.0],["2007-12-19",2.9746,2.9746,2.9085,2.9085,10100.0],["2007-12-20",2.9085,2.9746,2.9085,2.9746,7300.0],["2007-12-21",3.0029,3.0123,2.9746,3.0123,9700.0],["2007-12-24",3.0218,3.0312,2.9746,2.9746,8600.0],["2007-12-26",2.9746,3.0407,2.9746,3.0312,2900.0],["2007-12-27",2.984,3.0218,2.9746,2.984,8600.0],["2007-12-28",2.9746,3.0596,2.9462,3.0407,10700.0],["2007-12-31",3.0218,3.3051,3.0218,3.3051,31600.0],["2008-01-02",3.2768,3.2768,3.1351,3.1446,2900.0],["2008-01-03",3.2295,3.2956,3.1729,3.1823,1500.0],["2008-01-04",3.1445,3.1445,3.0218,3.0312,23000.0],["2008-01-07",2.984,3.1257,2.9085,3.0407,18300.0],["2008-01-08",3.0784,3.0973,2.9746,2.9746,29600.0],["2008-01-09",2.9746,2.984,2.899,2.899,42900.0],["2008-01-10",2.899,2.9651,2.899,2.9274,1100.0],["2008-01-11",2.9368,3.1068,2.9274,3.069,18200.0],["2008-01-14",3.0501,3.1162,3.0123,3.0973,2600.0],["2008-01-15",3.0501,3.0501,3.0407,3.0501,800.0],["2008-01-16",2.9557,3.0218,2.9085,3.0218,15000.0],["2008-01-17",2.9179,2.9274,2.8801,2.8801,22000.0],["2008-01-18",2.9651,2.9746,2.899,2.899,14600.0],["2008-01-22",2.7763,2.8801,2.6724,2.814,35400.0],["2008-01-23",2.6818,2.7385,2.6724,2.7385,27300.0],["2008-01-24",2.7385,2.7857,2.7385,2.7763,8700.0],["2008-01-25",2.7479,2.7479,2.7385,2.7385,5700.0],["2008-01-28",2.7385,2.7385,2.6724,2.7196,18500.0],["2008-01-29",2.7385,2.7857,2.6818,2.7857,28300.0],["2008-01-30",2.6913,2.7668,2.6818,2.7102,4600.0],["2008-01-31",2.7291,2.8046,2.5969,2.8046,23600.0],["2008-02-01",2.7479,2.8046,2.663,2.7385,15300.0],["2008-02-04",2.6724,2.7574,2.6441,2.7574,3300.0],["2008-02-05",2.7857,2.8046,2.7668,2.7952,5100.0],["2008-02-06",2.7857,2.8329,2.7857,2.8329,25200.0],["2008-02-07",2.8329,3.0312,2.7857,2.8707,20700.0],["2008-02-08",2.9085,2.9746,2.8896,2.9274,8900.0],["2008-02-11",2.9274,2.9935,2.8613,2.9274,12100.0],["2008-02-12",2.9935,3.0501,2.7857,2.8235,11800.0],["2008-02-13",2.8801,3.0312,2.8329,2.9179,5000.0],["2008-02-14",2.9179,2.9368,2.899,2.9368,2800.0],["2008-02-15",2.984,3.069,2.8518,2.8518,13300.0],["2008-02-19",2.9274,3.2956,2.8707,3.1162,11800.0],["2008-02-20",2.9085,3.2768,2.9085,3.0596,14200.0],["2008-02-21",3.0501,3.0501,2.8518,2.9274,30400.0],["2008-02-22",2.9274,2.9557,2.8518,2.899,12200.0],["2008-02-25",2.9085,2.9179,2.8613,2.8896,4000.0],["2008-02-26",2.899,3.0029,2.899,2.9368,10300.0],["2008-02-27",2.8707,2.9368,2.8613,2.8707,5800.0],["2008-02-28",2.8613,2.8613,2.6724,2.7952,12200.0],["2008-02-29",2.7952,2.9557,2.7668,2.8518,6600.0],["2008-03-03",2.8235,2.8329,2.8235,2.8329,4000.0],["2008-03-04",2.8518,2.8518,2.663,2.7668,20800.0],["2008-03-05",2.7668,2.7952,2.6441,2.7952,7700.0],["2008-03-06",2.7857,2.7857,2.6441,2.7007,8300.0],["2008-03-07",2.6818,2.7196,2.6441,2.6724,25500.0],["2008-03-10",2.6535,2.7102,2.6535,2.7102,7100.0],["2008-03-11",2.7007,2.8046,2.6724,2.6724,19500.0],["2008-03-12",2.6252,2.7007,2.6252,2.6913,5900.0],["2008-03-13",2.6724,2.6724,2.6724,2.6724,4100.0],["2008-03-14",2.814,2.814,2.7479,2.7479,200.0],["2008-03-17",2.7857,2.7857,2.6913,2.6913,4600.0],["2008-03-18",2.7007,2.7385,2.6724,2.7385,27200.0],["2008-03-19",2.7385,2.7385,2.6818,2.6818,3400.0],["2008-03-20",2.7102,2.7291,2.6157,2.6157,6100.0],["2008-03-24",2.6818,2.7196,2.6724,2.6724,8700.0],["2008-03-25",2.6724,2.7385,2.6724,2.6913,11400.0],["2008-03-26",2.7007,2.7385,2.6441,2.6441,1900.0],["2008-03-27",2.663,2.7385,2.6535,2.6535,1500.0],["2008-03-28",2.6346,2.6913,2.6346,2.6818,10700.0],["2008-03-31",2.7385,2.7385,2.5969,2.7385,9400.0],["2008-04-01",2.7385,2.7385,2.5591,2.6252,6900.0],["2008-04-02",2.6157,2.6441,2.5969,2.6441,14500.0],["2008-04-03",2.6157,2.7385,2.6157,2.6535,39200.0],["2008-04-04",2.7385,2.8613,2.6441,2.6441,2100.0],["2008-04-07",2.8424,2.8707,2.6535,2.7196,10300.0],["2008-04-08",2.7763,2.7763,2.7007,2.7479,2100.0],["2008-04-09",2.8424,3.069,2.6252,2.6441,20400.0],["2008-04-10",2.6252,2.7574,2.6157,2.6157,7700.0],["2008-04-11",2.6157,2.6441,2.6157,2.6252,2400.0],["2008-04-14",2.6724,2.6724,2.5591,2.5685,11600.0],["2008-04-15",2.5496,2.5685,2.5213,2.5213,3500.0],["2008-04-16",2.5685,2.5874,2.5119,2.5591,4900.0],["2008-04-17",2.5024,2.6346,2.5024,2.6346,6200.0],["2008-04-18",2.6441,2.6913,2.5496,2.5591,7500.0],["2008-04-21",2.5213,2.6913,2.4741,2.4741,57900.0],["2008-04-22",2.5591,2.578,2.493,2.5591,22300.0],["2008-04-23",2.4741,2.4835,2.4646,2.4646,6900.0],["2008-04-24",2.4741,2.4741,2.4269,2.4269,6200.0],["2008-04-25",2.4741,2.4741,2.3608,2.4646,16700.0],["2008-04-28",2.4174,2.4741,2.408,2.4552,9900.0],["2008-04-29",2.4174,2.5307,2.4174,2.493,24900.0],["2008-04-30",2.4741,2.6441,2.4741,2.6252,15600.0],["2008-05-01",2.663,2.663,2.6441,2.6441,11900.0],["2008-05-02",2.7574,2.8613,2.6441,2.7007,16500.0],["2008-05-05",2.7668,3.0123,2.7668,2.8329,53100.0],["2008-05-06",2.7857,3.0123,2.7857,2.9274,175200.0],["2008-05-07",2.9179,2.9179,2.8613,2.8613,9700.0],["2008-05-08",2.8613,2.8613,2.8424,2.8424,30100.0],["2008-05-09",2.8801,2.8801,2.8424,2.8613,41300.0],["2008-05-12",2.899,2.9746,2.8707,2.9557,115400.0],["2008-05-13",3.0029,3.0218,2.9746,3.0218,17200.0],["2008-05-14",3.0218,3.0218,2.9935,2.9935,13600.0],["2008-05-15",3.0029,3.0218,2.9651,2.9746,35900.0],["2008-05-16",2.9651,2.9651,2.8896,2.8896,18700.0],["2008-05-19",2.9368,3.0123,2.9368,2.9746,90000.0],["2008-05-20",3.0123,3.0123,2.8801,2.9179,26800.0],["2008-05-21",2.9274,2.9557,2.8613,2.8801,90700.0],["2008-05-22",2.8613,2.9274,2.8613,2.8801,13800.0],["2008-05-23",2.8707,2.8707,2.7102,2.7291,16400.0],["2008-05-27",2.8235,2.9746,2.8235,2.9274,9600.0],["2008-05-28",2.9179,2.9746,2.9179,2.9274,12700.0],["2008-05-29",2.899,2.899,2.8046,2.8235,19800.0],["2008-05-30",2.8329,2.9085,2.7385,2.7952,5200.0],["2008-06-02",2.7102,2.9085,2.7102,2.7291,25100.0],["2008-06-03",2.7763,2.8329,2.7196,2.7385,14800.0],["2008-06-04",2.814,2.814,2.7102,2.7102,2700.0],["2008-06-05",2.7385,2.7385,2.6724,2.6913,10800.0],["2008-06-06",2.6818,2.8329,2.6535,2.8329,18500.0],["2008-06-09",2.8329,2.9179,2.8235,2.8329,5800.0],["2008-06-10",2.8235,2.8707,2.7668,2.7952,6700.0],["2008-06-11",2.8707,2.899,2.8235,2.8235,4900.0],["2008-06-12",2.8329,2.8518,2.814,2.8329,19100.0],["2008-06-13",2.8329,2.9462,2.7479,2.8235,22500.0],["2008-06-16",2.7857,2.8235,2.7763,2.7857,10800.0],["2008-06-17",2.7574,2.8329,2.7574,2.7857,3200.0],["2008-06-18",2.814,2.8801,2.7952,2.8329,5700.0],["2008-06-19",2.7857,2.7857,2.5496,2.7102,25200.0],["2008-06-20",2.7857,2.7857,2.6818,2.7291,6900.0],["2008-06-23",2.7007,2.7007,2.6913,2.7007,13200.0],["2008-06-24",2.6441,2.6441,2.4646,2.6252,7700.0],["2008-06-25",2.6063,2.6441,2.5969,2.6441,900.0],["2008-06-26",2.578,2.6913,2.5496,2.6724,3700.0],["2008-06-27",2.6441,2.7385,2.6441,2.7385,2100.0],["2008-06-30",2.7385,2.7763,2.5969,2.6346,12500.0],["2008-07-01",2.6535,2.7007,2.5969,2.5969,18200.0],["2008-07-02",2.6063,2.7007,2.5496,2.5874,8700.0],["2008-07-03",2.5496,2.5591,2.4552,2.5213,13800.0],["2008-07-07",2.5213,2.5874,2.3419,2.4741,14300.0],["2008-07-08",2.6346,2.7668,2.5969,2.5969,700.0],["2008-07-09",2.5496,2.6535,2.5496,2.5496,700.0],["2008-07-10",2.4835,2.6063,2.4835,2.5496,24200.0],["2008-07-11",2.4835,2.4835,2.4174,2.4552,3200.0],["2008-07-14",2.4174,2.5685,2.4174,2.4552,3200.0],["2008-07-15",2.3702,2.5402,2.3608,2.4174,7300.0],["2008-07-16",2.3797,2.493,2.3324,2.4835,5500.0],["2008-07-17",2.4646,2.4835,2.4269,2.4835,7400.0],["2008-07-18",2.3985,2.5874,2.3891,2.5591,8800.0],["2008-07-21",2.6063,2.6063,2.3797,2.4741,5100.0],["2008-07-22",2.5874,2.6063,2.1436,2.5024,28100.0],["2008-07-23",2.5024,2.6063,2.0869,2.3608,9800.0],["2008-07-24",2.3797,2.3797,2.1719,2.2663,27100.0],["2008-07-25",2.2663,2.2663,2.2002,2.2097,7000.0],["2008-07-28",2.3419,2.3513,2.1908,2.2002,11000.0],["2008-07-29",2.3136,2.3136,2.2286,2.2852,403200.0],["2008-07-30",2.238,2.2569,2.1247,2.2569,59200.0],["2008-07-31",2.1814,2.2569,2.1814,2.2191,8700.0],["2008-08-01",2.2663,2.2663,2.0869,2.2663,6800.0],["2008-08-04",2.2663,2.3041,2.0869,2.2663,161100.0],["2008-08-05",2.2569,2.3608,2.2569,2.3136,27800.0],["2008-08-06",2.3513,2.3985,2.3419,2.3608,15400.0],["2008-08-07",2.408,2.4552,2.3513,2.3513,21800.0],["2008-08-08",2.3891,2.7196,2.1247,2.2569,18000.0],["2008-08-11",2.2663,2.2663,2.1625,2.2569,31100.0],["2008-08-12",2.2947,2.4363,2.2663,2.3985,32900.0],["2008-08-13",2.3891,2.4269,2.323,2.3891,24300.0],["2008-08-14",2.4269,2.4269,2.3985,2.3985,27100.0],["2008-08-15",2.4363,2.5874,2.3985,2.4552,106000.0],["2008-08-18",2.5213,2.6535,2.5213,2.6441,21600.0],["2008-08-19",2.5969,2.7763,2.5402,2.6818,48800.0],["2008-08-20",2.6441,2.8235,2.5496,2.7102,44300.0],["2008-08-21",2.6535,2.8707,2.6535,2.8424,48600.0],["2008-08-22",2.7952,2.8613,2.6063,2.663,23700.0],["2008-08-25",2.8235,2.8329,2.7291,2.7952,35500.0],["2008-08-26",2.7952,2.7952,2.7574,2.7857,3900.0],["2008-08-27",2.7857,2.7857,2.7668,2.7668,700.0],["2008-08-28",2.7857,2.9179,2.7385,2.8707,25600.0],["2008-08-29",2.8329,2.8329,2.7102,2.7102,4900.0],["2008-09-02",2.6913,2.899,2.6913,2.899,38000.0],["2008-09-03",2.8518,2.8518,2.8329,2.8329,400.0],["2008-09-04",2.8329,2.8329,2.7385,2.7385,2000.0],["2008-09-05",2.6818,2.7479,2.6157,2.7102,3400.0],["2008-09-08",2.6157,2.6346,2.5402,2.5685,29500.0],["2008-09-09",2.6157,2.7007,2.3797,2.5024,34500.0],["2008-09-10",2.493,2.493,2.408,2.4646,3400.0],["2008-09-11",2.4646,2.4646,2.3797,2.408,1900.0],["2008-09-12",2.5685,2.5685,2.3891,2.5685,3600.0],["2008-09-15",2.5496,2.578,2.408,2.4741,16200.0],["2008-09-16",2.493,2.5213,2.3985,2.5213,19200.0],["2008-09-17",2.5496,2.5496,2.4174,2.4174,2100.0],["2008-09-18",2.3891,2.5213,2.3891,2.5213,17000.0],["2008-09-19",2.5213,2.5496,2.3797,2.4552,10400.0],["2008-09-22",2.3702,2.4458,2.3136,2.3136,12400.0],["2008-09-23",2.2758,2.4363,2.2758,2.3419,26500.0],["2008-09-24",2.3136,2.3419,2.3136,2.323,12600.0],["2008-09-25",2.3136,2.3608,2.3136,2.323,16300.0],["2008-09-26",2.3041,2.3041,2.3041,2.3041,400.0],["2008-09-29",2.2758,2.3513,2.2002,2.3136,19200.0],["2008-09-30",2.238,2.3797,2.2191,2.323,13300.0],["2008-10-01",2.4269,2.4269,2.2852,2.2852,1100.0],["2008-10-02",2.3891,2.3891,2.2097,2.2852,2400.0],["2008-10-03",2.3324,2.3608,2.2002,2.3419,99100.0],["2008-10-06",2.2663,2.2852,1.9831,2.1814,26600.0],["2008-10-07",2.0114,2.3419,1.9642,2.2475,14300.0],["2008-10-08",2.2475,2.3136,1.983,2.0303,14400.0],["2008-10-09",2.0586,2.1247,1.983,2.0303,8500.0],["2008-10-10",1.9736,2.0397,1.9547,2.0397,15700.0],["2008-10-13",1.9547,2.153,1.9547,2.0019,25900.0],["2008-10-14",2.0019,2.2569,2.0019,2.2191,41200.0],["2008-10-15",2.2663,2.6063,2.0019,2.6063,44200.0],["2008-10-16",2.1247,2.3608,2.0114,2.2852,28000.0],["2008-10-17",2.238,2.238,2.068,2.1058,12900.0],["2008-10-20",2.0775,2.2002,2.0775,2.1247,900.0],["2008-10-21",2.6913,2.6913,2.1814,2.4458,7000.0],["2008-10-22",2.3419,2.3797,2.0964,2.3702,8100.0],["2008-10-23",2.1058,2.2097,1.9642,2.1153,18300.0],["2008-10-24",2.0208,2.0964,1.9547,2.0775,3100.0],["2008-10-27",2.0114,2.0303,2.0114,2.0303,1300.0],["2008-10-28",2.068,2.0775,2.0492,2.0775,3300.0],["2008-10-29",2.1058,2.1436,2.1058,2.1341,32800.0],["2008-10-30",2.1247,2.1247,2.1058,2.1247,3100.0],["2008-10-31",2.068,2.1247,2.068,2.1247,15300.0],["2008-11-03",2.0492,2.1153,2.0208,2.0492,6500.0],["2008-11-04",2.0397,2.1247,2.0397,2.1058,1000.0],["2008-11-05",2.0869,2.0869,2.0775,2.0775,1000.0],["2008-11-06",2.0775,2.1247,2.0775,2.1058,23600.0],["2008-11-07",2.1625,2.1814,2.1436,2.153,1100.0],["2008-11-10",2.1436,2.2475,1.9547,2.2475,17300.0],["2008-11-11",2.2475,2.2569,2.1247,2.2569,56800.0],["2008-11-12",2.2663,2.3797,2.1719,2.3419,313000.0],["2008-11-13",2.3136,2.3608,2.3136,2.3608,6200.0],["2008-11-14",2.2663,2.6346,2.2663,2.5969,32600.0],["2008-11-17",2.6252,2.6252,2.5119,2.5119,9300.0],["2008-11-18",2.5969,2.5969,2.5119,2.5496,12600.0],["2008-11-19",2.493,2.493,2.3136,2.408,8300.0],["2008-11-20",2.3513,2.4174,2.238,2.2569,47500.0],["2008-11-21",2.238,2.238,2.2002,2.238,41700.0],["2008-11-24",2.2002,2.2002,2.0397,2.1247,16300.0],["2008-11-25",2.153,2.7102,2.153,2.2663,22100.0],["2008-11-26",2.2569,2.2569,2.0019,2.1247,3300.0],["2008-11-28",2.1247,2.3608,2.068,2.3608,8400.0],["2008-12-01",2.1719,2.2191,2.1436,2.1436,88900.0],["2008-12-02",2.2191,2.2286,2.2191,2.2191,500.0],["2008-12-03",2.1341,2.1341,1.9925,2.0397,10800.0],["2008-12-04",2.0586,2.0586,1.983,1.983,3500.0],["2008-12-05",2.0964,2.1247,2.0964,2.1153,1100.0],["2008-12-08",2.0114,2.0397,1.983,1.983,10500.0],["2008-12-09",1.9642,2.0208,1.9642,1.983,8600.0],["2008-12-10",2.0114,2.0114,1.983,1.983,3100.0],["2008-12-11",2.0114,2.0208,1.9736,1.9736,3500.0],["2008-12-12",1.9169,2.0775,1.9075,2.0492,5900.0],["2008-12-15",1.8886,2.2663,1.8886,2.2663,55600.0],["2008-12-16",2.1719,2.2569,2.1247,2.1341,6900.0],["2008-12-17",2.0775,2.0775,1.9264,1.9264,2900.0],["2008-12-18",1.9831,2.153,1.9358,2.153,17600.0],["2008-12-19",2.0775,2.153,1.9358,2.0492,18800.0],["2008-12-22",2.0492,2.1153,1.8981,2.0019,9400.0],["2008-12-23",1.9169,2.068,1.8981,1.8981,10800.0],["2008-12-24",1.983,1.983,1.983,1.983,1000.0],["2008-12-26",1.983,1.983,1.983,1.983,0.0],["2008-12-29",1.9642,1.9642,1.7281,1.9547,79700.0],["2008-12-30",2.0492,2.0775,1.9358,1.9358,31100.0],["2008-12-31",1.8886,2.2002,1.8886,2.2002,20300.0],["2009-01-02",2.1247,2.1341,1.9831,2.1058,88800.0],["2009-01-05",2.0775,2.0869,2.0775,2.0869,6200.0],["2009-01-06",2.0775,2.2475,2.0775,2.2475,19300.0],["2009-01-07",2.1719,2.2663,2.0586,2.1153,5400.0],["2009-01-08",2.2002,2.2002,2.1436,2.1814,7900.0],["2009-01-09",2.2097,2.2663,2.153,2.153,4600.0],["2009-01-12",2.1153,2.1908,2.1153,2.1153,7700.0],["2009-01-13",2.1058,2.1719,2.1058,2.1719,900.0],["2009-01-14",2.1719,2.2097,2.068,2.1153,3000.0],["2009-01-15",2.1719,2.3041,2.1719,2.2663,9600.0],["2009-01-16",2.1436,2.2191,2.1436,2.1908,5300.0],["2009-01-20",2.1247,2.1247,2.0397,2.0397,900.0],["2009-01-21",1.9736,2.0492,1.9736,2.0397,9200.0],["2009-01-22",2.1247,2.1436,2.1247,2.1341,9900.0],["2009-01-23",2.0586,2.0586,1.6998,1.8886,292000.0],["2009-01-26",1.832,1.9358,1.832,1.8886,21600.0],["2009-01-27",1.9736,2.0114,1.9736,1.983,4800.0],["2009-01-28",2.0869,2.0869,1.9075,2.0586,2600.0],["2009-01-29",2.068,2.068,1.8414,1.9453,2300.0],["2009-01-30",1.9453,1.9453,1.9453,1.9453,0.0],["2009-02-02",1.8508,1.8508,1.7942,1.8414,17300.0],["2009-02-03",1.8225,1.8886,1.6998,1.8886,16000.0],["2009-02-04",1.8508,2.0303,1.8508,2.0303,7400.0],["2009-02-05",1.8792,1.983,1.8414,1.9075,31600.0],["2009-02-06",2.0208,2.0303,1.9264,1.9736,10900.0],["2009-02-09",2.0208,2.153,2.0208,2.0208,23400.0],["2009-02-10",2.0303,2.0303,1.8886,1.8886,36900.0],["2009-02-11",1.8886,1.8886,1.8886,1.8886,0.0],["2009-02-12",1.8603,1.8981,1.8603,1.8981,6200.0],["2009-02-13",1.8981,1.9453,1.8886,1.9264,4400.0],["2009-02-17",1.8886,2.068,1.8697,1.8697,4000.0],["2009-02-18",1.8697,1.9358,1.8697,1.9358,26900.0],["2009-02-19",1.8792,1.8792,1.7942,1.7942,7600.0],["2009-02-20",1.8886,1.9264,1.6053,1.6053,28200.0],["2009-02-23",1.5676,1.9264,1.5676,1.7753,8400.0],["2009-02-24",1.492,1.9453,1.492,1.9453,26900.0],["2009-02-25",1.6809,2.0303,1.6809,2.0303,15400.0],["2009-02-26",2.0303,2.0303,1.983,1.983,1600.0],["2009-02-27",1.9169,1.9169,1.7281,1.8697,48700.0],["2009-03-02",1.7847,1.7847,1.7847,1.7847,700.0],["2009-03-03",1.7847,1.9264,1.6998,1.8697,24400.0],["2009-03-04",1.7375,1.9642,1.6998,1.9642,16200.0],["2009-03-05",1.9642,1.9642,1.8414,1.8697,21500.0],["2009-03-06",1.8225,1.8981,1.8036,1.8131,55800.0],["2009-03-09",1.9169,1.9169,1.8036,1.8414,10400.0],["2009-03-10",1.6148,1.9547,1.6148,1.9264,10200.0],["2009-03-11",1.9075,1.9264,1.7942,1.9264,5600.0],["2009-03-12",1.832,1.8603,1.747,1.8036,5300.0],["2009-03-13",1.7942,1.9547,1.7753,1.9547,35100.0],["2009-03-16",1.9547,1.9642,1.8792,1.8886,19200.0],["2009-03-17",1.8792,1.9264,1.8036,1.8414,3800.0],["2009-03-18",1.832,1.9358,1.7281,1.8886,13500.0],["2009-03-19",1.8225,1.9264,1.8225,1.832,10000.0],["2009-03-20",1.8225,1.8981,1.6714,1.8981,11700.0],["2009-03-23",1.8225,1.8414,1.7281,1.8131,11600.0],["2009-03-24",1.8414,1.8603,1.8414,1.8603,8900.0],["2009-03-25",1.8886,1.9075,1.8131,1.8603,3200.0],["2009-03-26",1.8414,1.9358,1.7186,1.9358,9100.0],["2009-03-27",1.832,1.832,1.7942,1.8131,900.0],["2009-03-30",1.7281,1.8131,1.7092,1.8131,3700.0],["2009-03-31",1.832,1.8886,1.832,1.8886,330800.0],["2009-04-01",1.9358,1.9453,1.8225,1.9264,27800.0],["2009-04-02",1.8792,2.0019,1.8792,2.0019,11400.0],["2009-04-03",1.9831,2.0114,1.9642,2.0114,49300.0],["2009-04-06",2.0208,2.068,2.0208,2.068,10200.0],["2009-04-07",2.0303,2.0303,1.8886,1.9169,6600.0],["2009-04-08",1.8225,1.9358,1.8225,1.9358,5600.0],["2009-04-09",1.9453,1.9453,1.9358,1.9358,4300.0],["2009-04-13",1.8886,1.9547,1.8697,1.9169,12900.0],["2009-04-14",1.9358,1.9547,1.9358,1.9547,2600.0],["2009-04-15",1.9075,1.983,1.9075,1.9736,2500.0],["2009-04-16",1.9642,1.9642,1.9642,1.9642,200.0],["2009-04-17",1.9358,1.9925,1.9358,1.9642,5900.0],["2009-04-20",1.9642,1.983,1.9547,1.9547,5000.0],["2009-04-21",1.8981,1.9358,1.8508,1.9358,5300.0],["2009-04-22",1.8508,1.9831,1.8414,1.8981,4000.0],["2009-04-23",1.8981,1.9831,1.8981,1.9358,900.0],["2009-04-24",1.9358,2.0114,1.8225,1.9547,8900.0],["2009-04-27",1.8886,2.1247,1.8886,2.1247,31100.0],["2009-04-28",2.1247,2.5024,2.1247,2.4458,36200.0],["2009-04-29",2.4552,2.4646,2.3702,2.408,3600.0],["2009-04-30",2.323,2.408,2.2475,2.3041,8600.0],["2009-05-01",2.2002,2.4741,2.0492,2.1719,12100.0],["2009-05-04",2.3041,2.5496,2.3041,2.5213,24800.0],["2009-05-05",2.5496,2.6535,2.5213,2.5496,20900.0],["2009-05-06",2.5685,2.663,2.3985,2.4835,13300.0],["2009-05-07",2.4835,2.493,2.4552,2.4646,8300.0],["2009-05-08",2.7574,2.7574,2.4741,2.5402,15300.0],["2009-05-11",2.5496,2.5874,2.493,2.5874,21000.0],["2009-05-12",2.5685,2.5685,2.4646,2.4646,4400.0],["2009-05-13",2.4741,2.4741,2.2002,2.238,10400.0],["2009-05-14",2.2758,2.4458,2.2475,2.3608,9800.0],["2009-05-15",2.3797,2.3797,2.3797,2.3797,100.0],["2009-05-18",2.4741,2.4741,2.3702,2.4269,5200.0],["2009-05-19",2.5024,2.5213,2.4835,2.5024,26200.0],["2009-05-20",2.5213,2.5213,2.4646,2.4646,4600.0],["2009-05-21",2.3985,2.3985,2.2191,2.3041,5500.0],["2009-05-22",2.3608,2.3608,2.2663,2.3419,5300.0],["2009-05-26",2.3513,2.5024,2.3513,2.4363,3400.0],["2009-05-27",2.4174,2.4269,2.3136,2.3136,8800.0],["2009-05-28",2.3891,2.3891,2.3136,2.3136,2100.0],["2009-05-29",2.3891,2.3891,2.2758,2.323,2800.0],["2009-06-01",2.2758,2.4741,2.2569,2.4741,18500.0],["2009-06-02",2.4741,2.4835,2.408,2.408,6900.0],["2009-06-03",2.3513,2.4552,2.2663,2.2663,15500.0],["2009-06-04",2.3608,2.4646,2.3608,2.4552,14900.0],["2009-06-05",2.5024,2.5213,2.408,2.4174,5100.0],["2009-06-08",2.5402,2.5402,2.3985,2.4174,3800.0],["2009-06-09",2.408,2.578,2.408,2.4458,2900.0],["2009-06-10",2.4552,2.6063,2.4552,2.5496,35500.0],["2009-06-11",2.6913,2.6913,2.5024,2.5496,14700.0],["2009-06-12",2.5024,2.5402,2.4552,2.5024,8600.0],["2009-06-15",2.578,2.578,2.2663,2.4835,8400.0],["2009-06-16",2.4552,2.4646,2.3891,2.3891,800.0],["2009-06-17",2.4458,2.5024,2.3985,2.4741,2300.0],["2009-06-18",2.5024,2.5024,2.3702,2.4458,2400.0],["2009-06-19",2.3513,2.5024,2.2947,2.5024,10400.0],["2009-06-22",2.408,2.4835,2.408,2.4646,5400.0],["2009-06-23",2.4646,2.4646,2.4174,2.4363,8200.0],["2009-06-24",2.4552,2.4552,2.4174,2.4174,1900.0],["2009-06-25",2.4174,2.4646,2.2663,2.4269,5600.0],["2009-06-26",2.4174,2.4174,2.4174,2.4174,100.0],["2009-06-29",2.3985,2.4741,2.3985,2.4741,13300.0],["2009-06-30",2.4458,2.4646,2.3041,2.3797,4600.0],["2009-07-01",2.4552,2.493,2.4363,2.4646,5800.0],["2009-07-02",2.4552,2.5119,2.4552,2.493,23200.0],["2009-07-06",2.4835,2.5024,2.4835,2.5024,3800.0],["2009-07-07",2.4835,2.4835,2.4174,2.4269,6400.0],["2009-07-08",2.3985,2.4269,2.3985,2.4174,800.0],["2009-07-09",2.4552,2.5024,2.4552,2.4835,22500.0],["2009-07-10",2.4835,2.4835,2.4741,2.4835,3700.0],["2009-07-13",2.4741,2.5119,2.4646,2.4741,5000.0],["2009-07-14",2.4458,2.5024,2.4458,2.4552,2500.0],["2009-07-15",2.5402,2.5591,2.4552,2.5591,14900.0],["2009-07-16",2.5496,2.7385,2.5024,2.7196,15100.0],["2009-07-17",2.663,2.7385,2.3797,2.4363,21800.0],["2009-07-20",2.5307,2.6724,2.4552,2.5307,14200.0],["2009-07-21",2.6063,2.6818,2.5496,2.6818,10500.0],["2009-07-22",2.6818,2.7385,2.6818,2.7007,20600.0],["2009-07-23",2.7763,2.8046,2.7102,2.8046,27000.0],["2009-07-24",2.7857,2.8235,2.7668,2.7952,18800.0],["2009-07-27",2.8329,2.9179,2.7668,2.9085,35500.0],["2009-07-28",2.9746,3.1068,2.9274,3.069,113800.0],["2009-07-29",3.1634,3.6356,3.069,3.6356,213500.0],["2009-07-30",3.6828,3.7772,3.5789,3.5884,112700.0],["2009-07-31",3.6356,3.7395,3.2012,3.4845,190400.0],["2009-08-03",3.56,3.7017,3.4467,3.4845,59800.0],["2009-08-04",3.7395,3.9661,3.5695,3.7678,389800.0],["2009-08-05",3.8622,3.8906,3.6734,3.7017,105700.0],["2009-08-06",3.7867,3.8528,3.6828,3.7678,59100.0],["2009-08-07",3.7772,3.8245,3.4939,3.7111,66700.0],["2009-08-10",3.7206,3.7206,3.5506,3.6734,26500.0],["2009-08-11",3.7111,3.7395,3.5978,3.6639,53100.0],["2009-08-12",3.6167,3.7206,3.6073,3.7111,29100.0],["2009-08-13",3.7206,3.815,3.6261,3.645,62200.0],["2009-08-14",3.6639,3.73,3.6167,3.6828,54100.0],["2009-08-17",3.7111,3.7584,3.5412,3.5412,51500.0],["2009-08-18",3.6167,3.6828,3.4845,3.6356,46400.0],["2009-08-19",3.6545,3.6545,3.4939,3.5506,20800.0],["2009-08-20",3.5978,3.5978,3.5412,3.5695,18700.0],["2009-08-21",3.6167,3.6356,3.5034,3.6261,54800.0],["2009-08-24",3.6828,3.7489,3.5884,3.6734,39500.0],["2009-08-25",3.73,3.7678,3.5884,3.5978,13900.0],["2009-08-26",3.6261,4.2022,3.5884,4.0039,194000.0],["2009-08-27",4.0416,4.1172,3.8811,4.0322,69300.0],["2009-08-28",3.9661,4.0511,3.8811,3.9189,100900.0],["2009-08-31",4.0228,4.0228,3.6923,3.6923,78100.0],["2009-09-01",3.6923,3.8811,3.6261,3.6356,35100.0],["2009-09-02",3.5978,3.8339,3.56,3.8339,28800.0],["2009-09-03",3.815,3.9472,3.73,3.7678,10500.0],["2009-09-04",3.7772,3.7772,3.6639,3.73,8200.0],["2009-09-08",3.7772,3.7772,3.6356,3.6545,21200.0],["2009-09-09",3.645,3.73,3.6167,3.7111,22800.0],["2009-09-10",3.7111,3.7584,3.6639,3.73,26200.0],["2009-09-11",3.7584,3.7678,3.6828,3.7584,26600.0],["2009-09-14",3.7678,3.8245,3.6923,3.7772,72900.0],["2009-09-15",3.815,3.9567,3.7111,3.9472,55300.0],["2009-09-16",3.9472,4.1077,3.9472,4.07,93400.0],["2009-09-17",4.1077,4.1266,4.0228,4.0605,66600.0],["2009-09-18",4.0605,4.155,3.9472,4.155,58600.0],["2009-09-21",4.1266,4.2399,4.1077,4.1644,53200.0],["2009-09-22",4.1738,4.6743,4.155,4.6554,139200.0],["2009-09-23",4.7121,5.222,4.7121,4.9199,443900.0],["2009-09-24",4.9104,5.0898,4.4383,4.5516,216600.0],["2009-09-25",4.7404,4.7404,4.1738,4.5327,166000.0],["2009-09-28",4.646,4.7688,4.2588,4.3061,92100.0],["2009-09-29",4.2116,4.2683,4.0039,4.155,101400.0],["2009-09-30",4.1077,4.2777,4.0605,4.1927,58300.0],["2009-10-01",4.1927,4.1927,4.0133,4.0605,31100.0],["2009-10-02",3.9944,4.0794,3.8717,4.0322,38700.0],["2009-10-05",4.0133,4.2022,4.0133,4.155,23900.0],["2009-10-06",4.155,4.3438,4.1172,4.2022,51300.0],["2009-10-07",4.1927,4.2966,4.0983,4.1266,38000.0],["2009-10-08",4.155,4.2494,4.1077,4.1077,52500.0],["2009-10-09",4.0605,4.2116,4.0322,4.0605,24600.0],["2009-10-12",4.0228,4.155,3.9661,3.9755,44400.0],["2009-10-13",4.0039,4.0039,3.8717,3.9567,48700.0],["2009-10-14",3.9283,3.9283,3.7867,3.8622,98500.0],["2009-10-15",3.8056,3.8528,3.5789,3.6639,90900.0],["2009-10-16",3.6639,3.6639,3.409,3.56,105500.0],["2009-10-19",3.56,3.7111,3.5317,3.5412,98500.0],["2009-10-20",3.5412,3.7772,3.5412,3.6639,57000.0],["2009-10-21",3.7017,3.7017,3.5884,3.6356,17100.0],["2009-10-22",3.6073,3.8339,3.5884,3.815,26200.0],["2009-10-23",3.8245,3.8433,3.7584,3.7772,32200.0],["2009-10-26",3.8339,3.9189,3.8056,3.8906,77700.0],["2009-10-27",3.9567,3.9661,3.7772,3.9283,250200.0],["2009-10-28",3.9661,4.0133,3.6923,3.8622,98100.0],["2009-10-29",3.815,3.8622,3.6545,3.6923,67300.0],["2009-10-30",3.5884,3.73,3.5412,3.6261,52300.0],["2009-11-02",3.5884,3.7111,3.5412,3.7111,36700.0],["2009-11-03",3.7111,4.391,3.5128,4.391,93900.0],["2009-11-04",4.2966,4.2966,4.1077,4.2494,143900.0],["2009-11-05",4.2494,4.2494,3.7395,3.9189,78600.0],["2009-11-06",3.9189,3.9189,3.7961,3.815,19900.0],["2009-11-09",3.8717,4.2399,3.8245,4.1077,86800.0],["2009-11-10",4.0983,4.476,3.8906,4.1738,72600.0],["2009-11-11",4.1738,4.1738,3.985,4.0605,46800.0],["2009-11-12",4.0416,4.155,3.8433,4.0605,34200.0],["2009-11-13",4.0228,4.155,3.7111,3.7961,106600.0],["2009-11-16",3.7772,3.9755,3.7772,3.7867,84700.0],["2009-11-17",3.7867,3.9094,3.7867,3.8528,23300.0],["2009-11-18",3.7961,3.9472,3.7867,3.9283,28200.0],["2009-11-19",3.985,4.1077,3.9283,4.0133,30000.0],["2009-11-20",4.0322,4.0416,3.9755,4.0133,22500.0],["2009-11-23",3.9944,4.0794,3.9378,3.985,47400.0],["2009-11-24",4.0322,4.0322,3.9378,4.0322,15900.0],["2009-11-25",4.0039,4.0322,3.9378,4.0133,8600.0],["2009-11-27",3.9283,3.985,3.9283,3.9567,700.0],["2009-11-30",3.9661,4.0039,3.9567,3.985,9400.0],["2009-12-01",4.0416,4.0983,3.8622,4.0605,40400.0],["2009-12-02",4.07,4.1455,3.9567,4.0133,41700.0],["2009-12-03",3.9755,4.07,3.8717,3.8811,37300.0],["2009-12-04",3.9378,3.985,3.8811,3.9661,24300.0],["2009-12-07",3.9283,3.9661,3.9189,3.9472,15200.0],["2009-12-08",3.985,4.1077,3.9189,3.9472,12400.0],["2009-12-09",3.9283,3.9283,3.8906,3.8906,7100.0],["2009-12-10",3.8811,3.9378,3.7961,3.8245,7200.0],["2009-12-11",3.8056,3.8339,3.8056,3.8245,14800.0],["2009-12-14",3.9755,3.9755,3.7867,3.7867,13000.0],["2009-12-15",3.8245,3.8622,3.7772,3.8056,9300.0],["2009-12-16",3.7867,3.8339,3.7867,3.815,13300.0],["2009-12-17",3.8433,3.8433,3.7772,3.7867,6200.0],["2009-12-18",3.815,3.9283,3.7772,3.8811,18000.0],["2009-12-21",3.9189,3.9189,3.7206,3.8717,14900.0],["2009-12-22",3.8717,3.8811,3.7206,3.7678,17200.0],["2009-12-23",3.7584,3.7678,3.5223,3.7489,83900.0],["2009-12-24",3.7111,3.8622,3.6639,3.8339,17700.0],["2009-12-28",3.8339,3.8717,3.7772,3.8528,19400.0],["2009-12-29",3.8811,3.8811,3.6828,3.7678,9600.0],["2009-12-30",3.7772,3.8339,3.645,3.8339,14100.0],["2009-12-31",3.7867,3.8245,3.73,3.73,16900.0],["2010-01-04",3.7772,3.7772,3.6545,3.6545,31500.0],["2010-01-05",3.645,3.7584,3.645,3.73,38400.0],["2010-01-06",3.7584,3.7584,3.645,3.7395,24500.0],["2010-01-07",3.7584,4.0605,3.73,4.0322,65400.0],["2010-01-08",4.1077,4.1077,3.8622,3.8717,18500.0],["2010-01-11",3.8056,3.8528,3.6923,3.73,21200.0],["2010-01-12",3.7017,3.9189,3.7017,3.7017,36700.0],["2010-01-13",3.7395,3.8906,3.7395,3.8245,16700.0],["2010-01-14",3.8528,3.8906,3.7961,3.8717,22100.0],["2010-01-15",3.7867,3.8245,3.6828,3.815,7700.0],["2010-01-19",3.7772,3.9094,3.7772,3.8433,31700.0],["2010-01-20",3.8056,3.8622,3.8056,3.8528,3200.0],["2010-01-21",3.8245,3.8245,3.7489,3.7678,10900.0],["2010-01-22",3.7489,3.7584,3.7017,3.7017,5800.0],["2010-01-25",3.6734,3.73,3.5978,3.6073,17100.0],["2010-01-26",3.6261,3.6261,3.6167,3.6167,5400.0],["2010-01-27",3.5978,3.6356,3.5884,3.6261,20100.0],["2010-01-28",3.5884,3.73,3.5884,3.6167,7500.0],["2010-01-29",3.6828,3.7584,3.6828,3.6923,14800.0],["2010-02-01",3.6923,3.7206,3.4467,3.4467,10800.0],["2010-02-02",3.4184,3.4939,3.4184,3.4278,29600.0],["2010-02-03",3.4467,3.5128,3.3523,3.4939,33400.0],["2010-02-04",3.4845,3.5128,3.3334,3.5034,11200.0],["2010-02-05",3.4278,3.4656,3.1823,3.4656,27400.0],["2010-02-08",3.4562,3.4751,3.2862,3.3617,15400.0],["2010-02-09",3.3051,3.4278,3.3051,3.4278,12000.0],["2010-02-10",3.4373,3.4373,3.2956,3.3334,18300.0],["2010-02-11",3.3806,3.3995,3.3617,3.3806,5800.0],["2010-02-12",3.4184,3.5317,3.3806,3.5128,17200.0],["2010-02-16",3.2579,3.4656,3.2579,3.3712,30400.0],["2010-02-17",3.3901,3.3995,3.2201,3.2768,37300.0],["2010-02-18",3.2956,3.7489,3.2768,3.7017,77200.0],["2010-02-19",3.73,3.73,3.5412,3.6828,17600.0],["2010-02-22",3.7111,3.7489,3.645,3.7489,12900.0],["2010-02-23",3.7584,3.9,3.5978,3.8906,13000.0],["2010-02-24",3.8906,3.8906,3.7395,3.7678,29800.0],["2010-02-25",3.7395,3.7395,3.6639,3.6734,18900.0],["2010-02-26",3.56,3.6923,3.5506,3.6073,8700.0],["2010-03-01",3.56,3.6356,3.56,3.6073,5800.0],["2010-03-02",3.5884,3.6261,3.5695,3.6261,6100.0],["2010-03-03",3.6356,3.7678,3.5884,3.7584,15600.0],["2010-03-04",3.7584,3.7584,3.6923,3.7206,14800.0],["2010-03-05",3.6734,3.7772,3.5978,3.7772,28300.0],["2010-03-08",3.7772,3.7772,3.6734,3.6923,31200.0],["2010-03-09",3.7395,3.7678,3.7206,3.73,11000.0],["2010-03-10",3.7395,3.7772,3.7395,3.7772,16900.0],["2010-03-11",3.815,3.815,3.7395,3.7961,21100.0],["2010-03-12",3.7678,3.8339,3.7017,3.7961,12000.0],["2010-03-15",3.7678,3.7961,3.7206,3.7772,6400.0],["2010-03-16",3.73,3.7772,3.73,3.7584,11900.0],["2010-03-17",3.7584,3.7678,3.5884,3.7489,11200.0],["2010-03-18",3.7111,3.9661,3.7111,3.7772,23300.0],["2010-03-19",3.7395,3.9567,3.5978,3.9567,25500.0],["2010-03-22",3.9283,3.9283,3.7584,3.7961,21600.0],["2010-03-23",3.8339,3.8339,3.7489,3.8056,5400.0],["2010-03-24",3.8245,3.8245,3.7017,3.7017,3800.0],["2010-03-25",3.7395,3.7395,3.6828,3.6828,6900.0],["2010-03-26",3.73,3.8245,3.73,3.7772,18000.0],["2010-03-29",3.7678,3.7772,3.7111,3.7584,46700.0],["2010-03-30",3.7206,3.8433,3.7206,3.815,103600.0],["2010-03-31",3.8245,3.8717,3.8056,3.8622,6000.0],["2010-04-01",3.9189,3.9189,3.7772,3.8245,9100.0],["2010-04-05",3.8717,3.9094,3.7867,3.8906,13500.0],["2010-04-06",3.9094,4.0133,3.8528,3.9661,12900.0],["2010-04-07",4.0039,4.0605,3.9567,3.9944,50700.0],["2010-04-08",4.0228,4.1927,4.0133,4.1455,32500.0],["2010-04-09",4.155,4.2022,4.07,4.1077,38900.0],["2010-04-12",4.1077,4.2022,4.07,4.155,90600.0],["2010-04-13",4.2022,4.2022,4.1172,4.1927,30900.0],["2010-04-14",4.2022,4.2494,4.1927,4.1927,44800.0],["2010-04-15",4.2494,4.3816,4.1266,4.3061,48400.0],["2010-04-16",4.3438,4.561,4.2494,4.4855,67400.0],["2010-04-19",4.5988,4.7121,4.3249,4.3533,58400.0],["2010-04-20",4.4194,4.5044,4.2305,4.2494,60200.0],["2010-04-21",4.3249,4.476,4.1266,4.2494,13800.0],["2010-04-22",4.2966,4.5327,4.2399,4.5327,44800.0],["2010-04-23",4.5799,4.5799,4.4571,4.5799,66000.0],["2010-04-26",4.6649,4.6743,4.3816,4.3816,22300.0],["2010-04-27",4.476,4.646,4.1455,4.5516,59100.0],["2010-04-28",4.5044,4.646,4.4383,4.4571,65300.0],["2010-04-29",4.5516,4.5516,4.4383,4.4383,47500.0],["2010-04-30",4.476,4.476,4.2494,4.2494,31700.0],["2010-05-03",4.2588,4.3816,4.2494,4.3061,22800.0],["2010-05-04",4.3438,4.5705,4.2966,4.5232,16500.0],["2010-05-05",4.5044,4.5044,4.4288,4.4571,5800.0],["2010-05-06",4.5138,4.5138,0.9443,4.3061,79700.0],["2010-05-07",4.2683,4.2872,3.8811,4.2494,29900.0],["2010-05-10",4.1455,4.5799,3.9283,4.5799,60700.0],["2010-05-11",4.6271,4.6271,4.4855,4.4855,33000.0],["2010-05-12",4.6082,4.6082,4.4477,4.4855,24300.0],["2010-05-13",4.5232,4.5232,4.476,4.5138,20500.0],["2010-05-14",4.4005,4.5327,4.4005,4.4855,8000.0],["2010-05-17",4.5893,4.5988,4.5044,4.5044,9700.0],["2010-05-18",4.6177,4.6177,4.4477,4.476,10000.0],["2010-05-19",4.4855,4.5421,4.3438,4.3533,63000.0],["2010-05-20",4.3438,4.3816,4.2494,4.3344,20700.0],["2010-05-21",4.2966,4.3533,4.1644,4.3438,21200.0],["2010-05-24",4.4005,4.4288,4.2966,4.2966,13700.0],["2010-05-25",4.0039,4.2966,3.9755,4.2494,33700.0],["2010-05-26",4.3249,4.3344,4.2683,4.3249,14800.0],["2010-05-27",4.3155,4.3344,4.0983,4.3344,14900.0],["2010-05-28",4.2777,4.3816,4.2777,4.3722,9400.0],["2010-06-01",4.3249,4.3816,4.2777,4.2777,15600.0],["2010-06-02",4.3344,4.4571,4.3344,4.4005,10400.0],["2010-06-03",4.3061,4.3816,4.3061,4.3722,9500.0],["2010-06-04",4.3627,4.3627,4.1266,4.2116,20500.0],["2010-06-07",4.0983,4.1455,4.0983,4.1077,10900.0],["2010-06-08",4.0983,4.1077,4.0889,4.0983,21200.0],["2010-06-09",4.1077,4.2777,4.0983,4.2211,9400.0],["2010-06-10",4.2116,4.5327,4.2116,4.5327,16000.0],["2010-06-11",4.4288,4.4855,4.4288,4.4571,5700.0],["2010-06-14",4.4571,4.4571,4.3249,4.3438,17500.0],["2010-06-15",4.2966,4.4477,4.2966,4.3438,24200.0],["2010-06-16",4.3533,4.3533,4.2494,4.2588,12700.0],["2010-06-17",4.3249,4.3249,4.1738,4.2683,14300.0],["2010-06-18",4.2494,4.2777,4.1833,4.1833,9800.0],["2010-06-21",4.1644,4.3438,4.1644,4.2116,7800.0],["2010-06-22",4.2966,4.2966,4.2022,4.2494,9200.0],["2010-06-23",4.2494,4.2777,4.24,4.2494,6700.0],["2010-06-24",4.3061,4.3061,4.2305,4.2872,17400.0],["2010-06-25",4.3344,4.4571,4.2494,4.4099,13300.0],["2010-06-28",4.4477,4.4571,4.3155,4.4005,5100.0],["2010-06-29",4.4477,4.4477,4.2966,4.3722,6700.0],["2010-06-30",4.3627,4.4477,4.3438,4.4383,10200.0],["2010-07-01",4.4571,4.4571,4.1738,4.2494,20800.0],["2010-07-02",4.3061,4.3533,4.2305,4.2683,2300.0],["2010-07-06",4.3816,4.3816,4.1927,4.1927,9400.0],["2010-07-07",4.2872,4.4288,4.2777,4.2777,3800.0],["2010-07-08",4.4288,4.4288,4.3533,4.4005,2800.0],["2010-07-09",4.4005,4.4383,4.3722,4.4099,5100.0],["2010-07-12",4.3816,4.3816,4.2116,4.2872,4500.0],["2010-07-13",4.2872,4.2966,4.2494,4.2966,4600.0],["2010-07-14",4.2022,4.2588,4.1361,4.2494,12400.0],["2010-07-15",4.2399,4.2966,4.1172,4.2211,5500.0],["2010-07-16",4.2116,4.3722,4.155,4.3533,4700.0],["2010-07-19",4.3816,4.5232,4.1833,4.391,59500.0],["2010-07-20",4.4383,4.4383,4.3533,4.391,3700.0],["2010-07-21",4.4383,4.4383,4.2494,4.2588,8900.0],["2010-07-22",4.2494,4.3438,4.1833,4.2966,9500.0],["2010-07-23",4.2494,4.3155,4.155,4.3155,20700.0],["2010-07-26",4.2494,4.391,4.1455,4.1455,12600.0],["2010-07-27",4.4383,4.5232,4.2494,4.2872,28600.0],["2010-07-28",4.2872,4.4477,4.2872,4.4194,4200.0],["2010-07-29",4.4005,4.6932,4.3533,4.6366,56700.0],["2010-07-30",4.5327,4.7215,4.5327,4.7215,76700.0],["2010-08-02",4.7215,4.7215,4.476,4.646,56200.0],["2010-08-03",4.5893,4.6649,4.4571,4.4949,32000.0],["2010-08-04",4.4477,4.5705,4.3155,4.3155,22500.0],["2010-08-05",4.3438,4.4855,4.2966,4.391,26600.0],["2010-08-06",4.4005,4.476,4.3249,4.4383,15400.0],["2010-08-09",4.5044,4.7215,4.4949,4.5893,30100.0],["2010-08-10",4.7121,4.7215,4.5138,4.6177,64800.0],["2010-08-11",4.5044,4.6649,4.5044,4.6649,19600.0],["2010-08-12",4.6554,4.7215,4.6177,4.6649,13000.0],["2010-08-13",4.7027,4.7215,4.6271,4.6271,84800.0],["2010-08-16",4.646,4.7215,4.6366,4.7215,43500.0],["2010-08-17",4.7215,4.7215,4.6743,4.7215,83200.0],["2010-08-18",4.7215,4.7215,4.5893,4.7121,59400.0],["2010-08-19",4.7215,4.7215,4.6271,4.6554,19200.0],["2010-08-20",4.6838,4.7215,4.6271,4.6649,16400.0],["2010-08-23",4.7121,4.7121,4.5421,4.6366,24300.0],["2010-08-24",4.5893,4.6554,4.4949,4.5044,13800.0],["2010-08-25",4.5893,4.6082,4.5044,4.5799,52200.0],["2010-08-26",4.6271,4.6271,4.5327,4.5893,16800.0],["2010-08-27",4.6743,4.7215,4.6271,4.6932,9200.0],["2010-08-30",4.7121,4.7121,4.6366,4.6743,46400.0],["2010-08-31",4.7027,4.7215,4.6838,4.7121,32500.0],["2010-09-01",4.7215,4.7215,4.6271,4.6649,24100.0],["2010-09-02",4.6932,4.6932,4.5327,4.5893,23000.0],["2010-09-03",4.6554,4.6932,4.561,4.5799,37400.0],["2010-09-07",4.6082,4.6932,4.5799,4.5988,36900.0],["2010-09-08",4.6271,4.6649,4.4949,4.5893,62300.0],["2010-09-09",4.6082,4.6649,4.5516,4.5893,74300.0],["2010-09-10",4.5893,4.6554,4.5893,4.5893,8400.0],["2010-09-13",4.6271,4.6649,4.561,4.5799,27000.0],["2010-09-14",4.5516,4.6743,4.5516,4.6271,18800.0],["2010-09-15",4.6743,4.7215,4.5421,4.5705,38100.0],["2010-09-16",4.5893,4.646,4.5516,4.5705,12000.0],["2010-09-17",4.6271,4.646,4.5421,4.5421,67400.0],["2010-09-20",4.5799,4.7215,4.5799,4.646,38000.0],["2010-09-21",4.646,4.7215,4.5799,4.6177,23300.0],["2010-09-22",4.6177,4.9576,4.5421,4.9104,212400.0],["2010-09-23",4.901,4.9954,4.7971,4.8726,121500.0],["2010-09-24",4.9104,5.0048,4.816,4.9954,101600.0],["2010-09-27",5.0048,5.0048,4.8821,4.9576,96000.0],["2010-09-28",4.986,5.0048,4.8349,4.9199,53700.0],["2010-09-29",4.8726,5.0048,4.8726,4.9954,45900.0],["2010-09-30",5.0237,5.1843,4.986,5.0237,57100.0],["2010-10-01",5.0048,5.0048,4.5705,4.8254,200900.0],["2010-10-04",4.8821,5.1843,4.8821,5.0993,215100.0],["2010-10-05",5.1843,6.2608,5.137,6.1852,570800.0],["2010-10-06",6.3269,6.3269,5.8075,5.8925,264400.0],["2010-10-07",5.9964,6.3741,5.6659,5.9303,266300.0],["2010-10-08",5.9964,6.0436,5.7886,5.8264,67500.0],["2010-10-11",5.8075,6.2041,5.8075,5.9775,217200.0],["2010-10-12",6.0436,6.0719,5.9491,6.0719,45100.0],["2010-10-13",6.138,6.1663,5.9019,5.9491,100300.0],["2010-10-14",5.9869,6.0341,5.8925,5.9303,104000.0],["2010-10-15",5.9019,5.9397,5.6942,5.9019,66300.0],["2010-10-18",5.8642,5.9775,5.6753,5.8453,79200.0],["2010-10-19",5.8453,5.8453,5.6847,5.7697,164500.0],["2010-10-20",5.7981,5.7981,5.7225,5.7981,30900.0],["2010-10-21",5.8264,6.1947,5.6564,5.6564,544300.0],["2010-10-22",5.7414,5.7603,5.6186,5.6281,170500.0],["2010-10-25",6.138,6.138,5.6186,5.6564,193400.0],["2010-10-26",5.6847,5.9019,5.6847,5.8736,185800.0],["2010-10-27",5.8925,6.0247,5.8642,5.9964,136900.0],["2010-10-28",6.0341,6.0908,5.8169,5.9491,73500.0],["2010-10-29",5.9303,6.0719,5.8453,6.0436,53100.0],["2010-11-01",5.968,6.5346,5.968,6.4969,207700.0],["2010-11-02",6.5157,7.1768,6.5157,6.6196,411300.0],["2010-11-03",6.6574,6.7896,6.4685,6.5913,130700.0],["2010-11-04",6.799,6.799,6.2513,6.3269,157200.0],["2010-11-05",6.2891,6.4591,6.0247,6.2324,85000.0],["2010-11-08",6.2702,6.5818,6.223,6.4969,85400.0],["2010-11-09",6.5252,6.6102,6.3741,6.5441,52600.0],["2010-11-10",6.5157,6.5157,6.2608,6.3174,46800.0],["2010-11-11",6.3363,6.3552,6.2324,6.3363,29300.0],["2010-11-12",6.3458,6.4874,6.223,6.2608,40800.0],["2010-11-15",6.2419,6.3741,6.1852,6.308,41100.0],["2010-11-16",6.3458,6.3741,6.138,6.3174,28200.0],["2010-11-17",6.3552,6.3741,6.2041,6.2513,28600.0],["2010-11-18",6.2891,6.3269,6.2702,6.2797,20600.0],["2010-11-19",6.3174,6.3174,6.2041,6.2513,19100.0],["2010-11-22",6.2324,6.2797,5.9586,6.0814,59100.0],["2010-11-23",6.0058,6.0058,5.8169,5.8925,66000.0],["2010-11-24",5.8925,6.0247,5.8925,5.968,21000.0],["2010-11-26",5.9964,6.0247,5.9303,5.9303,22600.0],["2010-11-29",5.9114,5.9303,5.7036,5.7225,44600.0],["2010-11-30",5.7225,5.8547,5.4298,5.8264,117900.0],["2010-12-01",5.8358,6.0436,5.7792,6.0436,58200.0],["2010-12-02",6.053,6.1475,5.9114,6.138,28600.0],["2010-12-03",6.1758,6.2985,6.053,6.2797,52800.0],["2010-12-06",6.3174,6.4874,6.2702,6.4024,54800.0],["2010-12-07",6.4119,6.4591,6.3363,6.3552,19700.0],["2010-12-08",6.393,6.4024,6.2513,6.3269,26600.0],["2010-12-09",6.2985,6.3552,6.223,6.308,20200.0],["2010-12-10",6.2513,6.3646,6.2513,6.3269,21700.0],["2010-12-13",6.3646,6.4968,6.3363,6.4024,24500.0],["2010-12-14",6.4402,6.4402,6.1852,6.1947,44100.0],["2010-12-15",6.0436,6.2419,6.0341,6.2419,46000.0],["2010-12-16",6.3174,6.4496,6.3174,6.4307,24500.0],["2010-12-17",6.4024,6.5063,6.3174,6.5063,20400.0],["2010-12-20",6.5441,6.6102,6.3646,6.5818,38000.0],["2010-12-21",6.6102,6.6102,6.5157,6.563,24600.0],["2010-12-22",6.5346,6.6574,6.5252,6.6102,29200.0],["2010-12-23",6.6102,6.6479,6.6102,6.6102,10500.0],["2010-12-27",6.563,6.5913,6.4402,6.5724,23300.0],["2010-12-28",6.5441,6.5818,6.4213,6.5252,20200.0],["2010-12-29",6.563,6.7707,6.5535,6.7424,30500.0],["2010-12-30",6.7613,6.7613,6.5157,6.6763,30100.0],["2010-12-31",6.8462,8.2061,6.7707,7.5922,528900.0],["2011-01-03",7.6961,7.9983,7.6206,7.6772,196300.0],["2011-01-04",8.0077,8.1399,7.5922,7.6206,187200.0],["2011-01-05",7.5828,7.6584,7.46,7.46,105300.0],["2011-01-06",7.5073,7.5356,7.1768,7.2995,66800.0],["2011-01-07",7.2806,7.2806,7.0823,7.1862,67300.0],["2011-01-10",7.1295,7.46,7.0823,7.1484,91300.0],["2011-01-11",7.1956,7.2334,6.4402,6.4685,236400.0],["2011-01-12",6.3552,6.7235,6.2797,6.3835,251600.0],["2011-01-13",6.4119,6.6102,6.3269,6.4213,73600.0],["2011-01-14",6.4213,6.799,6.4213,6.7801,65800.0],["2011-01-18",6.8274,6.9407,6.8274,6.9029,53700.0],["2011-01-19",6.8935,6.9218,6.714,6.8368,70600.0],["2011-01-20",6.8651,6.8651,6.5252,6.5441,59200.0],["2011-01-21",6.5157,6.6952,6.5157,6.6196,40200.0],["2011-01-24",6.6007,6.8746,6.3741,6.8368,67100.0],["2011-01-25",6.799,6.9973,6.7518,6.8462,41800.0],["2011-01-26",6.8274,6.9123,6.714,6.884,32500.0],["2011-01-27",6.8935,6.8935,6.7518,6.7518,31600.0],["2011-01-28",6.7801,6.7896,6.4591,6.6479,51700.0],["2011-01-31",6.6196,6.6479,6.138,6.5724,108900.0],["2011-02-01",6.5535,6.6763,6.5346,6.6385,17100.0],["2011-02-02",6.6385,6.7046,6.5252,6.6952,18700.0],["2011-02-03",6.6574,6.7235,6.5346,6.6857,24600.0],["2011-02-04",6.6574,6.8274,6.6196,6.799,43400.0],["2011-02-07",6.8462,6.9407,6.8462,6.9407,57100.0],["2011-02-08",6.969,7.1673,6.9407,7.1673,44100.0],["2011-02-09",7.2051,7.3184,7.2051,7.2523,55000.0],["2011-02-10",7.309,7.309,7.224,7.309,29800.0],["2011-02-11",7.224,7.2617,7.1768,7.2334,53800.0],["2011-02-14",7.1295,7.2334,7.0918,7.2051,41100.0],["2011-02-15",7.2051,7.2523,7.1579,7.224,17700.0],["2011-02-16",7.2145,7.2712,7.1956,7.2617,43800.0],["2011-02-17",7.2429,7.3278,7.2429,7.3278,48400.0],["2011-02-18",7.3751,7.545,7.3278,7.5261,28700.0],["2011-02-22",7.4789,7.5356,7.0823,7.3939,75800.0],["2011-02-23",7.3562,7.5356,6.9879,7.0162,61300.0],["2011-02-24",7.0257,7.1107,6.7518,7.1107,53400.0],["2011-02-25",7.1012,7.3656,7.1012,7.2712,27800.0],["2011-02-28",7.3278,7.3845,7.1579,7.3562,42000.0],["2011-03-01",7.3751,7.3939,7.139,7.1768,13700.0],["2011-03-02",7.1484,7.1579,6.884,6.9879,26300.0],["2011-03-03",7.0257,7.0257,6.9123,6.9312,18300.0],["2011-03-04",6.9029,6.9407,6.714,6.9123,57500.0],["2011-03-07",6.9123,6.9312,6.7707,6.8462,57700.0],["2011-03-08",6.8651,6.9973,6.8462,6.8651,23100.0],["2011-03-09",6.8935,6.9973,6.884,6.9407,17800.0],["2011-03-10",6.8935,6.9312,6.7424,6.9123,46100.0],["2011-03-11",6.8557,6.9123,6.714,6.8557,24300.0],["2011-03-14",6.7896,6.8935,6.7613,6.8462,28300.0],["2011-03-15",6.6102,6.7896,6.5157,6.6007,62000.0],["2011-03-16",6.6007,6.884,6.6007,6.6385,47300.0],["2011-03-17",6.714,6.8935,6.5157,6.8368,19900.0],["2011-03-18",6.9218,6.9407,6.799,6.8368,13000.0],["2011-03-21",6.884,7.1768,6.8274,7.1673,32300.0],["2011-03-22",7.1673,7.3373,7.1673,7.3184,38000.0],["2011-03-23",7.2901,7.3373,7.0729,7.1579,43700.0],["2011-03-24",7.1673,7.1862,6.8935,7.0351,11000.0],["2011-03-25",6.6763,7.1012,6.6385,7.0351,18000.0],["2011-03-28",7.0068,7.1295,7.0068,7.1201,34600.0],["2011-03-29",7.0823,7.2712,6.9029,7.2523,41000.0],["2011-03-30",7.2901,7.2995,6.9973,7.2712,107800.0],["2011-03-31",7.2712,7.3562,7.224,7.2995,63400.0],["2011-04-01",7.309,7.3184,7.2617,7.2995,22300.0],["2011-04-04",7.2712,7.2901,7.2429,7.2901,33900.0],["2011-04-05",7.2901,7.3656,7.224,7.3562,18900.0],["2011-04-06",7.3562,7.545,7.2995,7.545,21900.0],["2011-04-07",7.3656,7.6961,7.3656,7.6961,33800.0],["2011-04-08",7.6395,7.6584,7.4789,7.4978,19500.0],["2011-04-11",7.5261,7.5261,7.1956,7.3184,24800.0],["2011-04-12",7.2806,7.2806,7.0351,7.1295,97200.0],["2011-04-13",7.1862,7.2334,7.0823,7.2334,12500.0],["2011-04-14",7.1295,7.2523,7.1295,7.2429,19000.0],["2011-04-15",7.2617,7.2617,7.1107,7.2051,71100.0],["2011-04-18",7.0918,7.1579,7.0162,7.1484,56300.0],["2011-04-19",7.1768,7.2712,7.1768,7.2429,44200.0],["2011-04-20",7.309,7.4034,7.2334,7.3939,26100.0],["2011-04-21",7.4128,7.5922,7.2523,7.5639,71200.0],["2011-04-25",7.545,7.8378,7.545,7.7811,78300.0],["2011-04-26",8.3949,9.3298,8.2722,9.0654,416800.0],["2011-04-27",9.0654,9.4148,8.7349,9.2448,170000.0],["2011-04-28",9.1881,9.2542,8.8765,9.207,91000.0],["2011-04-29",9.1787,9.6981,9.1598,9.377,102000.0],["2011-05-02",9.4242,9.5659,9.3487,9.3581,100000.0],["2011-05-03",9.3392,9.9814,9.1409,9.3203,115000.0],["2011-05-04",9.3015,9.6036,8.9898,9.2731,153200.0],["2011-05-05",9.2542,9.5942,9.1787,9.4148,73300.0],["2011-05-06",9.4525,9.547,9.2731,9.5281,55000.0],["2011-05-09",9.5281,10.0191,9.4431,9.9625,93000.0],["2011-05-10",10.0097,10.699,9.783,10.6424,295500.0],["2011-05-11",10.7368,11.1995,9.9814,10.1891,209100.0],["2011-05-12",10.1513,10.7274,9.632,10.6329,349000.0],["2011-05-13",10.7368,10.7368,10.3874,10.5102,76000.0],["2011-05-16",10.3968,10.5668,10.2458,10.3591,102900.0],["2011-05-17",10.5479,10.6801,10.3402,10.3874,81500.0],["2011-05-18",10.2741,10.6613,10.038,10.6518,169100.0],["2011-05-19",10.7085,11.0012,10.5102,10.8973,112700.0],["2011-05-20",10.9162,11.039,10.8501,11.039,118400.0],["2011-05-23",10.9068,10.9257,10.6518,10.7746,83700.0],["2011-05-24",10.7746,11.0956,10.3874,11.0579,119600.0],["2011-05-25",11.0106,11.9738,10.9634,11.9644,179100.0],["2011-05-26",11.9927,12.8237,11.4356,11.5489,240000.0],["2011-05-27",11.5489,11.8983,11.5489,11.7944,94200.0],["2011-05-31",11.9455,12.2099,11.6528,12.0399,270100.0],["2011-06-01",12.0872,12.2005,11.8605,11.9077,89000.0],["2011-06-02",11.9455,12.2005,11.9266,11.9927,62400.0],["2011-06-03",11.8322,12.2949,11.8322,12.276,128000.0],["2011-06-06",12.276,12.4649,11.8983,12.0211,103600.0],["2011-06-07",12.0494,12.3138,12.0494,12.106,59900.0],["2011-06-08",12.106,12.276,11.5206,11.8133,156300.0],["2011-06-09",11.8511,12.0494,11.4167,11.8133,95700.0],["2011-06-10",11.8039,11.9738,11.6528,11.8039,131500.0],["2011-06-13",11.7755,12.0399,11.615,11.7378,300200.0],["2011-06-14",11.8039,11.9833,11.5678,11.7944,88000.0],["2011-06-15",11.6906,11.8039,11.209,11.4922,107500.0],["2011-06-16",11.445,11.6245,11.0673,11.2751,136500.0],["2011-06-17",11.3128,11.3789,10.9445,11.3034,113900.0],["2011-06-20",11.2562,11.5111,11.1429,11.4922,78500.0],["2011-06-21",11.4167,11.4167,9.7736,10.5857,481700.0],["2011-06-22",10.4818,10.784,10.2363,10.5763,244600.0],["2011-06-23",10.463,11.0862,10.208,10.7462,144000.0],["2011-06-24",10.7462,11.0768,10.5007,10.8123,2252800.0],["2011-06-27",10.8784,11.3223,10.6801,11.2278,139000.0],["2011-06-28",11.2373,12.1533,11.2373,12.1344,145800.0],["2011-06-29",12.1249,12.6065,12.1249,12.5215,198100.0],["2011-06-30",12.5593,12.6632,12.3516,12.531,119000.0],["2011-07-01",12.5404,13.5131,12.3988,13.4659,159600.0],["2011-07-05",13.4942,13.7869,13.107,13.3431,172300.0],["2011-07-06",13.3431,13.5886,13.1259,13.5697,124300.0],["2011-07-07",13.683,14.023,13.3148,13.362,191300.0],["2011-07-08",13.1353,13.3714,12.9465,13.2864,128500.0],["2011-07-11",13.1826,13.2014,12.8048,13.0315,78900.0],["2011-07-12",13.022,13.1637,12.7954,12.9654,80600.0],["2011-07-13",13.022,13.3148,13.022,13.2581,143100.0],["2011-07-14",13.2675,13.3148,12.5499,12.6065,105000.0],["2011-07-15",12.701,12.8332,12.3705,12.4932,81800.0],["2011-07-18",12.3516,12.7576,12.1249,12.6254,116800.0],["2011-07-19",12.6443,13.1826,12.6443,13.0315,137200.0],["2011-07-20",13.107,13.107,12.8709,12.9276,75700.0],["2011-07-21",12.9654,13.3148,12.8237,13.2014,95600.0],["2011-07-22",13.2109,13.2203,12.9843,13.0031,82500.0],["2011-07-25",12.8237,13.0787,12.6821,12.9087,98200.0],["2011-07-26",12.9559,13.5225,12.9465,13.1731,112600.0],["2011-07-27",13.1542,13.3148,12.7387,12.8898,193600.0],["2011-07-28",12.9182,13.3148,12.8804,13.1448,80100.0],["2011-07-29",13.0031,13.0031,12.7104,12.786,132100.0],["2011-08-01",13.0787,13.1353,12.6254,12.9276,179100.0],["2011-08-02",12.8426,13.0692,11.8322,12.2194,134100.0],["2011-08-03",12.2194,12.5782,11.7094,12.4838,154100.0],["2011-08-04",12.3705,12.5121,11.6906,11.7,104800.0],["2011-08-05",11.8228,11.87,10.9634,11.2656,195200.0],["2011-08-08",10.6235,11.1806,10.0852,10.123,137200.0],["2011-08-09",10.293,10.4724,9.4431,10.3213,210200.0],["2011-08-10",10.0286,10.1702,9.5847,9.7547,139900.0],["2011-08-11",9.8303,10.784,9.5753,10.4818,200000.0],["2011-08-12",10.6046,10.6046,10.2269,10.3024,71500.0],["2011-08-15",10.3874,11.5017,10.3402,11.3884,163600.0],["2011-08-16",11.2656,11.4828,11.1334,11.2939,168900.0],["2011-08-17",11.3317,11.5961,11.0579,11.445,92800.0],["2011-08-18",11.0484,11.124,10.699,10.784,82900.0],["2011-08-19",10.5763,11.2939,10.378,10.7462,62700.0],["2011-08-22",11.0106,11.0201,10.4535,10.5196,36500.0],["2011-08-23",10.5763,11.2751,10.5479,11.2373,124200.0],["2011-08-24",11.2373,11.7472,10.8596,11.3034,95100.0],["2011-08-25",11.445,11.445,10.7557,10.9068,48100.0],["2011-08-26",10.8218,11.5111,10.5102,11.5017,171300.0],["2011-08-29",11.5961,11.8794,11.2751,11.87,48900.0],["2011-08-30",11.7755,11.8039,11.5678,11.7283,68600.0],["2011-08-31",11.7944,12.0305,11.5678,11.7189,125900.0],["2011-09-01",11.7378,11.9361,11.3412,11.6906,92900.0],["2011-09-02",11.3978,11.8133,10.6518,10.6801,82600.0],["2011-09-06",10.3307,11.0956,10.3119,10.9351,97400.0],["2011-09-07",11.1523,11.6622,11.1334,11.5583,54900.0],["2011-09-08",11.5395,11.6811,11.4261,11.5489,55300.0],["2011-09-09",11.4261,11.445,11.2373,11.2656,70200.0],["2011-09-12",11.0956,11.3695,11.0012,11.2845,42400.0],["2011-09-13",11.3412,11.8511,11.1806,11.7661,69100.0],["2011-09-14",11.8511,11.9927,11.4734,11.6056,71100.0],["2011-09-15",11.6906,11.7,11.2467,11.5772,89000.0],["2011-09-16",11.6906,12.0494,11.6433,11.9833,138200.0],["2011-09-19",11.9077,12.1344,11.7,11.8511,65400.0],["2011-09-20",11.9172,12.0305,11.7378,11.7661,63100.0],["2011-09-21",11.8039,11.8039,11.2184,11.3317,73300.0],["2011-09-22",10.9068,11.1995,10.3968,10.5574,151700.0],["2011-09-23",10.5857,11.124,10.4063,10.9351,124000.0],["2011-09-26",11.0201,11.3034,10.8123,11.0484,139000.0],["2011-09-27",11.3695,11.6056,11.0484,11.4073,92000.0],["2011-09-28",11.4261,11.5395,11.2845,11.3223,164500.0],["2011-09-29",11.6433,11.8416,11.445,11.8039,143300.0],["2011-09-30",11.5961,12.5027,11.5678,12.1155,137900.0],["2011-10-03",11.9927,12.0022,10.8312,10.8312,113500.0],["2011-10-04",10.7368,11.9455,10.6235,11.9266,126700.0],["2011-10-05",11.9172,12.0399,11.7567,11.9738,49900.0],["2011-10-06",11.9455,12.1155,11.785,12.0022,75700.0],["2011-10-07",11.9833,12.7198,11.8322,12.1249,104500.0],["2011-10-10",12.361,12.361,11.9455,12.2571,52100.0],["2011-10-11",12.1438,12.4554,11.9455,12.3705,50600.0],["2011-10-12",12.4649,12.8709,12.1438,12.5876,81100.0],["2011-10-13",12.5121,13.0881,12.446,12.9087,54600.0],["2011-10-14",13.1259,13.2581,12.7671,13.1165,58500.0],["2011-10-17",13.0315,13.1542,12.4271,12.4554,70200.0],["2011-10-18",12.5593,13.0787,12.1344,12.8804,61100.0],["2011-10-19",12.8048,12.8048,12.0872,12.1533,63500.0],["2011-10-20",12.2005,12.7293,11.9077,12.6349,110500.0],["2011-10-21",12.8898,14.4102,12.8426,14.4007,451600.0],["2011-10-24",14.4007,14.6368,14.023,14.4196,257300.0],["2011-10-25",14.023,14.1363,12.7765,13.532,363900.0],["2011-10-26",13.7869,14.1552,13.3431,13.9758,112900.0],["2011-10-27",14.5801,14.5801,13.6169,14.1646,209100.0],["2011-10-28",14.1458,14.8729,13.9286,14.7879,239700.0],["2011-10-31",14.6462,14.9862,14.3157,14.3346,117300.0],["2011-11-01",13.7775,14.514,13.7586,13.9286,119800.0],["2011-11-02",14.2213,14.7029,13.9475,14.6462,107200.0],["2011-11-03",14.9106,15.2034,14.4952,15.0995,119200.0],["2011-11-04",15.0429,15.0995,14.7407,14.854,94700.0],["2011-11-07",14.8634,15.1278,14.4102,15.1278,87600.0],["2011-11-08",15.2034,15.8738,14.8445,15.5339,179300.0],["2011-11-09",15.3639,15.43,14.7312,14.7973,133400.0],["2011-11-10",15.0334,15.0334,14.3157,14.4763,139700.0],["2011-11-11",14.5896,15.4395,14.3913,15.2223,156000.0],["2011-11-14",15.2034,15.6661,14.9956,15.1562,78500.0],["2011-11-15",14.5329,14.5329,13.7775,14.2402,285800.0],["2011-11-16",14.0513,15.4583,13.9475,15.26,339700.0],["2011-11-17",15.2978,16.0155,14.9956,15.7983,243300.0],["2011-11-18",15.9399,16.7709,15.6283,16.7709,1648200.0],["2011-11-21",16.5349,17.2809,16.5349,16.9787,544000.0],["2011-11-22",17.0542,17.1109,16.5349,16.6765,296200.0],["2011-11-23",16.5349,16.7615,15.4867,15.8361,413700.0],["2011-11-25",15.7605,15.8455,15.6378,15.7133,47100.0],["2011-11-28",15.8172,16.2421,15.3261,15.515,527700.0],["2011-11-29",15.5811,15.5811,15.024,15.26,716000.0],["2011-11-30",16.0249,16.2421,15.685,15.9305,855400.0],["2011-12-01",15.9966,16.091,15.1467,15.2223,273000.0],["2011-12-02",15.4961,16.261,15.3167,15.9211,197300.0],["2011-12-05",16.2421,16.5254,16.0533,16.2138,473200.0],["2011-12-06",16.2138,16.4027,15.8266,15.9777,265400.0],["2011-12-07",15.9588,16.0249,15.4111,15.9494,157800.0],["2011-12-08",15.855,15.9399,15.2884,15.5433,131800.0],["2011-12-09",15.5433,16.1288,15.3922,16.1005,185300.0],["2011-12-12",15.9305,16.3366,15.6189,16.3177,166700.0],["2011-12-13",16.4782,16.4876,16.0533,16.2138,206500.0],["2011-12-14",16.0816,16.1382,15.109,15.4017,170800.0],["2011-12-15",15.5528,15.9116,15.5056,15.7039,118000.0],["2011-12-16",15.77,16.0438,15.4772,15.9116,382600.0],["2011-12-19",16.091,16.5065,15.9211,16.2705,153700.0],["2011-12-20",16.516,17.4603,16.3554,17.4414,396100.0],["2011-12-21",17.7058,18.2441,17.2336,17.753,392800.0],["2011-12-22",17.9136,18.0174,17.2525,17.3092,176300.0],["2011-12-23",17.4131,17.8097,17.2242,17.5264,125800.0],["2011-12-27",17.5547,17.7058,17.3847,17.6397,82700.0],["2011-12-28",17.6586,17.753,17.177,17.3092,102400.0],["2011-12-29",17.4036,17.8852,17.007,17.6869,129500.0],["2011-12-30",17.7719,17.8097,17.0448,17.4225,232200.0],["2012-01-03",17.9324,18.2535,16.601,16.7709,326300.0],["2012-01-04",16.6387,16.9031,15.8738,16.4215,269700.0],["2012-01-05",16.3743,16.6765,15.9494,16.4876,126100.0],["2012-01-06",16.5254,16.7709,16.1005,16.5915,136400.0],["2012-01-09",16.5632,16.6198,16.1666,16.431,206100.0],["2012-01-10",16.6765,16.9031,16.516,16.8654,110800.0],["2012-01-11",16.8937,17.5075,16.7143,17.3281,190400.0],["2012-01-12",17.2998,17.5264,16.8559,17.0826,144500.0],["2012-01-13",17.0165,17.4981,16.9126,17.432,151200.0],["2012-01-17",17.7341,17.9419,17.4697,17.583,137600.0],["2012-01-18",17.5925,17.6208,16.9976,17.2997,154000.0],["2012-01-19",17.347,17.3659,16.3554,16.9031,158600.0],["2012-01-20",16.9031,16.9976,16.5821,16.9409,90800.0],["2012-01-23",16.922,17.2336,16.4971,16.5349,120000.0],["2012-01-24",16.4499,17.0259,16.4499,16.9976,72400.0],["2012-01-25",16.8843,17.3186,16.7898,17.1487,74300.0],["2012-01-26",17.2903,17.5169,17.1203,17.4886,121800.0],["2012-01-27",17.3659,17.5264,17.1487,17.4414,69200.0],["2012-01-30",17.4036,17.4508,16.8748,17.1487,76000.0],["2012-01-31",17.3092,17.8947,17.0542,17.5453,118200.0],["2012-02-01",17.7152,17.7247,17.1014,17.5075,130800.0],["2012-02-02",17.5264,17.5547,16.4782,16.7898,236400.0],["2012-02-03",17.0826,17.1487,16.8465,16.9504,131900.0],["2012-02-06",16.7898,16.8559,15.3734,15.5622,399800.0],["2012-02-07",15.5339,16.1288,15.109,16.0533,409200.0],["2012-02-08",16.1383,16.8276,16.1288,16.7898,149700.0],["2012-02-09",16.8843,17.0259,16.6293,16.6387,103800.0],["2012-02-10",16.5443,16.6671,15.855,16.2893,91000.0],["2012-02-13",16.4027,16.9315,16.2516,16.7993,83800.0],["2012-02-14",16.6765,16.6765,15.6189,15.9022,129300.0],["2012-02-15",15.9116,16.4971,15.77,16.261,139400.0],["2012-02-16",16.2516,16.4215,16.006,16.3932,129500.0],["2012-02-17",16.4215,16.4593,16.2705,16.4121,68900.0],["2012-02-21",16.4121,16.5065,16.1477,16.3743,169500.0],["2012-02-22",17.4697,21.8985,17.1959,21.2942,1808700.0],["2012-02-23",20.8881,21.4453,20.161,20.1893,431000.0],["2012-02-24",20.0949,21.0487,20.0949,20.8787,284000.0],["2012-02-27",20.7559,20.8787,20.2177,20.3215,154700.0],["2012-02-28",20.331,20.6709,20.1988,20.2554,238300.0],["2012-02-29",19.6605,20.2366,19.1034,19.2922,362800.0],["2012-03-01",19.4339,19.7455,19.1695,19.5378,166500.0],["2012-03-02",19.5094,19.585,19.009,19.3867,145700.0],["2012-03-05",19.2639,19.3961,18.9806,19.3111,118200.0],["2012-03-06",19.1884,19.3772,18.8484,19.2073,117700.0],["2012-03-07",19.2167,20.3876,19.0373,20.331,215400.0],["2012-03-08",20.5104,20.7654,20.0099,20.2743,118400.0],["2012-03-09",20.3215,20.737,20.0099,20.0949,106300.0],["2012-03-12",20.1988,20.1988,19.6416,19.8399,103800.0],["2012-03-13",19.9344,20.1327,19.6039,19.9533,148600.0],["2012-03-14",19.991,20.1327,19.8305,20.0005,152000.0],["2012-03-15",20.1044,21.5114,20.0005,21.4075,303500.0],["2012-03-16",21.5303,22.5218,21.3886,21.7191,438600.0],["2012-03-19",21.6813,21.8985,21.4453,21.7002,170500.0],["2012-03-20",21.5586,22.8051,21.4453,22.0213,241400.0],["2012-03-21",22.0024,22.7862,22.0024,22.314,223200.0],["2012-03-22",22.2763,22.314,21.908,22.1063,184400.0],["2012-03-23",22.0874,22.399,21.7191,22.0024,191600.0],["2012-03-26",22.1535,22.7673,21.8985,22.7106,174700.0],["2012-03-27",22.7295,22.8806,22.1441,22.3896,112700.0],["2012-03-28",22.4935,22.5312,21.9458,22.2479,230000.0],["2012-03-29",22.1157,22.1157,21.6719,21.8985,197100.0],["2012-03-30",22.0591,22.078,21.4547,21.8985,279700.0],["2012-04-02",21.8891,22.3801,21.5964,22.3424,87500.0],["2012-04-03",22.3707,22.4935,22.078,22.4179,99200.0],["2012-04-04",22.2385,22.2668,21.8891,22.1818,173700.0],["2012-04-05",22.1629,22.8712,22.0119,22.7012,82500.0],["2012-04-09",22.4273,22.569,21.8702,22.484,94700.0],["2012-04-10",22.5029,22.7579,21.8608,22.078,303600.0],["2012-04-11",22.2479,22.739,22.2385,22.7106,164900.0],["2012-04-12",22.6257,23.0978,22.6257,22.7673,131900.0],["2012-04-13",22.5501,22.8901,22.3707,22.8712,66000.0],["2012-04-16",22.8617,24.2876,22.7201,24.231,196600.0],["2012-04-17",24.401,24.8637,24.316,24.5237,306000.0],["2012-04-18",24.5048,24.5898,24.0799,24.4198,89000.0],["2012-04-19",24.4954,24.8731,24.1271,24.3915,101300.0],["2012-04-20",25.3547,25.4019,24.6748,24.7598,200100.0],["2012-04-23",24.4671,24.9959,24.3443,24.7315,257200.0],["2012-04-24",22.7484,24.0893,20.7937,23.2772,1181900.0],["2012-04-25",23.5511,23.7588,20.9637,21.3603,516700.0],["2012-04-26",21.1903,22.2763,20.8976,22.1157,324500.0],["2012-04-27",22.0874,22.1346,21.3697,21.993,131100.0],["2012-04-30",21.8135,21.8419,21.4075,21.6341,131000.0],["2012-05-01",21.7191,21.8608,21.3225,21.5208,265000.0],["2012-05-02",21.5303,22.3424,21.3131,22.2574,128800.0],["2012-05-03",22.2574,22.4368,21.6341,21.9552,171400.0],["2012-05-04",21.8608,21.8608,20.8126,21.0581,150200.0],["2012-05-07",20.8787,21.3131,20.5482,20.9826,101000.0],["2012-05-08",20.8315,21.0203,20.6804,20.8787,70200.0],["2012-05-09",20.6993,20.907,20.3121,20.3404,189000.0],["2012-05-10",20.5104,20.5104,20.0477,20.2177,225000.0],["2012-05-11",20.1138,20.2932,20.0005,20.1893,156500.0],["2012-05-14",20.0005,20.3876,19.585,19.585,147500.0],["2012-05-15",19.5,20.3688,19.4056,20.2649,187000.0],["2012-05-16",20.3499,20.7276,20.2082,20.3404,83200.0],["2012-05-17",20.3404,20.4726,19.3678,19.5661,167600.0],["2012-05-18",19.4811,20.2366,19.4433,19.7644,112300.0],["2012-05-21",19.6228,20.0666,19.3395,19.8872,107800.0],["2012-05-22",19.9249,20.5293,19.8399,20.501,122000.0],["2012-05-23",20.3027,21.247,20.2554,21.162,176000.0],["2012-05-24",21.2281,21.247,20.6709,21.0675,115100.0],["2012-05-25",21.1336,21.2281,20.6048,20.7276,40400.0],["2012-05-29",20.7182,20.7182,19.906,20.5482,148300.0],["2012-05-30",20.3593,20.5671,19.8683,20.4065,232600.0],["2012-05-31",20.3593,20.3593,19.7172,19.9438,122000.0],["2012-06-01",19.585,19.8872,19.4433,19.6322,174500.0],["2012-06-04",19.6605,20.4726,19.5567,20.4632,177700.0],["2012-06-05",20.5387,20.8126,20.2743,20.8031,171800.0],["2012-06-06",20.8787,21.7097,20.7748,21.5397,110300.0],["2012-06-07",21.7474,21.8608,21.3131,21.3603,78900.0],["2012-06-08",21.3036,21.8041,20.9731,21.6719,90400.0],["2012-06-11",21.8419,21.8419,21.3036,21.5303,118500.0],["2012-06-12",21.5964,22.0024,21.4358,21.9646,55400.0],["2012-06-13",21.8419,22.2007,21.3414,21.5019,77700.0],["2012-06-14",21.4642,22.1724,21.3886,21.9835,86500.0],["2012-06-15",21.8985,22.4179,21.6152,22.3518,157200.0],["2012-06-18",22.3235,22.6162,21.9269,22.1346,70800.0],["2012-06-19",22.2479,22.7295,22.0591,22.5407,63100.0],["2012-06-20",22.5407,22.8901,21.8324,22.078,69600.0],["2012-06-21",21.9552,22.0591,21.2186,21.2942,114600.0],["2012-06-22",21.3981,22.9278,21.3036,22.8712,395300.0],["2012-06-25",22.6445,23.0034,22.2196,22.7484,44100.0],["2012-06-26",22.7201,23.7777,22.654,23.6927,84200.0],["2012-06-27",23.7777,24.231,23.57,24.0421,78900.0],["2012-06-28",23.9382,23.9666,22.4746,23.145,187400.0],["2012-06-29",23.6738,24.6465,23.4566,24.552,93200.0],["2012-07-02",24.6937,25.0242,24.3443,24.6465,91900.0],["2012-07-03",24.6748,25.0148,24.5332,25.0148,67700.0],["2012-07-05",24.8826,25.147,24.6843,24.9298,122300.0],["2012-07-06",24.7409,24.7409,23.5983,24.3254,95100.0],["2012-07-09",24.3254,24.637,23.9099,24.3537,43000.0],["2012-07-10",24.4293,24.722,23.7494,23.9666,76100.0],["2012-07-11",23.9949,24.231,23.4755,23.6361,96800.0],["2012-07-12",23.4094,24.146,22.9184,24.0988,88000.0],["2012-07-13",24.1366,24.9298,24.061,24.7598,63700.0],["2012-07-16",24.552,24.7598,24.3443,24.3915,60600.0],["2012-07-17",24.4576,24.5143,23.8627,24.0704,79900.0],["2012-07-18",24.0232,25.0242,24.0232,24.9675,97300.0],["2012-07-19",25.0053,25.1281,24.552,24.637,96900.0],["2012-07-20",24.552,24.6276,22.2007,22.7579,307600.0],["2012-07-23",22.3329,22.3329,21.6341,21.9741,190700.0],["2012-07-24",23.7022,25.9591,22.6729,25.0809,664900.0],["2012-07-25",25.1753,25.3642,24.5521,25.1186,268800.0],["2012-07-26",26.3085,26.469,25.553,26.2896,621100.0],["2012-07-27",26.3085,27.3378,26.1763,27.1678,248400.0],["2012-07-30",27.2622,27.3094,26.4784,26.875,157100.0],["2012-07-31",26.7712,26.9884,26.2424,26.384,2072000.0],["2012-08-01",26.4407,26.4407,25.7513,26.0913,255300.0],["2012-08-02",25.9402,26.7334,25.6097,26.7051,205200.0],["2012-08-03",26.7051,26.7428,26.469,26.6767,141200.0],["2012-08-06",26.6862,26.9789,26.469,26.6201,204900.0],["2012-08-07",26.7051,26.7145,26.2896,26.3746,82100.0],["2012-08-08",26.1479,26.5351,25.978,26.4879,58800.0],["2012-08-09",26.4879,26.5257,25.978,26.4879,76200.0],["2012-08-10",26.3934,26.4123,25.9968,26.3179,108100.0],["2012-08-13",26.3462,26.4596,25.8741,26.4596,100600.0],["2012-08-14",26.4501,26.5351,26.2424,26.469,83500.0],["2012-08-15",26.3368,26.6295,26.3368,26.5257,47400.0],["2012-08-16",26.4407,27.791,25.9591,27.555,211300.0],["2012-08-17",27.4888,27.7721,27.1206,27.4794,123200.0],["2012-08-20",27.4794,27.5644,27.0072,27.1867,74200.0],["2012-08-21",27.2433,27.2811,26.3935,26.5918,84300.0],["2012-08-22",26.3746,26.8089,26.0252,26.6862,48800.0],["2012-08-23",26.639,26.724,26.3179,26.7051,60800.0],["2012-08-24",26.5729,27.2056,26.1857,27.1772,94500.0],["2012-08-27",27.0922,27.0922,26.5162,26.6767,84200.0],["2012-08-28",26.7334,26.7428,26.0157,26.7051,91700.0],["2012-08-29",26.6767,26.9412,26.2896,26.875,66400.0],["2012-08-30",26.8278,26.8278,26.4501,26.5162,23200.0],["2012-08-31",26.7523,26.9128,26.3651,26.8373,178100.0],["2012-09-04",26.9317,28.0649,26.8184,28.046,246400.0],["2012-09-05",27.8949,28.3293,27.8288,28.3104,127100.0],["2012-09-06",28.3293,28.7826,28.0743,28.7731,174700.0],["2012-09-07",28.7448,28.8864,28.2915,28.3198,128500.0],["2012-09-10",28.3671,28.3671,27.5833,27.7155,68200.0],["2012-09-11",27.8005,28.1688,27.3,27.6022,87700.0],["2012-09-12",27.7344,27.9799,27.5361,27.8005,57400.0],["2012-09-13",27.8099,28.9431,27.5927,28.6409,138000.0],["2012-09-14",28.6598,28.7542,27.6777,27.7721,92200.0],["2012-09-17",27.7721,27.8949,27.5738,27.8005,47700.0],["2012-09-18",27.4888,27.8288,27.3944,27.7249,46600.0],["2012-09-19",27.6966,27.876,27.1583,27.7816,58300.0],["2012-09-20",27.6966,28.2726,27.3944,28.1026,66400.0],["2012-09-21",28.4426,28.7826,27.9799,28.4993,210600.0],["2012-09-24",28.4709,28.8581,28.2537,28.5465,86300.0],["2012-09-25",28.2254,28.4615,27.6494,27.7533,194000.0],["2012-09-26",27.7249,27.8477,27.0545,27.3094,121400.0],["2012-09-27",27.5455,27.5455,26.8562,27.2056,85400.0],["2012-09-28",27.0639,27.1017,26.5634,26.875,119500.0],["2012-10-01",27.0167,27.8666,26.875,27.7249,96600.0],["2012-10-02",27.7533,28.4615,27.6116,28.3104,109400.0],["2012-10-03",28.4143,28.8392,27.9704,28.4709,84300.0],["2012-10-04",28.6503,28.8487,28.3859,28.8298,89500.0],["2012-10-05",28.5937,29.047,27.8571,28.1593,82000.0],["2012-10-08",27.961,28.216,27.3094,27.6211,102900.0],["2012-10-09",27.5644,27.7344,26.7428,26.8939,94000.0],["2012-10-10",26.8939,27.5455,26.5634,27.0639,59100.0],["2012-10-11",27.1961,27.1961,26.7617,27.0073,59100.0],["2012-10-12",26.96,27.1678,26.6956,26.8939,57200.0],["2012-10-15",27.0167,27.3094,26.8562,27.2717,54500.0],["2012-10-16",27.4227,27.7155,27.2433,27.4511,42200.0],["2012-10-17",27.4605,27.8571,27.1772,27.3,107700.0],["2012-10-18",27.3283,27.5361,27.2056,27.4133,56500.0],["2012-10-19",27.2056,27.4133,26.5634,26.7806,155200.0],["2012-10-22",26.9128,27.5549,24.977,27.1867,232000.0],["2012-10-23",25.5247,25.6663,24.4671,25.4964,766000.0],["2012-10-24",25.4964,26.1007,25.3075,25.3075,152700.0],["2012-10-25",25.5908,25.5908,23.0128,23.3905,229700.0],["2012-10-26",23.4755,24.061,23.1167,23.6738,173200.0],["2012-10-31",23.4189,24.3065,23.4,24.1177,69700.0],["2012-11-01",24.2121,24.3821,23.5039,24.3254,146700.0],["2012-11-02",24.3443,24.8826,23.655,23.806,129400.0],["2012-11-05",23.806,24.2404,23.6077,23.9477,74700.0],["2012-11-06",24.1271,24.5615,23.7494,23.9571,63600.0],["2012-11-07",23.7211,23.9382,22.824,23.0789,99600.0],["2012-11-08",23.1073,23.1073,22.2385,22.3518,154800.0],["2012-11-09",22.3329,23.1261,22.1157,22.8995,91300.0],["2012-11-12",23.0317,23.315,22.3424,22.6445,56200.0],["2012-11-13",22.4746,22.7484,22.2857,22.2951,47000.0],["2012-11-14",22.5218,22.5218,22.1535,22.2385,73700.0],["2012-11-15",22.3612,22.5784,21.7663,22.0496,115900.0],["2012-11-16",22.0024,22.2857,21.653,22.1535,121900.0],["2012-11-19",22.2857,22.4273,21.5586,21.7852,216800.0],["2012-11-20",21.7002,22.314,21.5964,22.314,141700.0],["2012-11-21",22.4179,22.5029,22.1724,22.3424,35300.0],["2012-11-23",22.4746,22.5218,22.2007,22.3424,19900.0],["2012-11-26",22.3424,22.3424,21.247,21.6813,129500.0],["2012-11-27",21.6908,22.0307,21.4642,21.9646,89700.0],["2012-11-28",21.7852,22.2007,21.5208,22.1913,83000.0],["2012-11-29",22.3424,22.8806,22.0968,22.7201,103900.0],["2012-11-30",22.824,22.8428,21.7758,22.399,129600.0],["2012-12-03",22.4934,22.8334,22.3612,22.4651,65200.0],["2012-12-04",22.484,22.9373,22.3896,22.9089,124500.0],["2012-12-05",22.9656,23.0317,22.5312,22.7579,65200.0],["2012-12-06",22.6823,22.9089,22.569,22.7012,89000.0],["2012-12-07",22.8523,22.8523,22.0024,22.1252,168400.0],["2012-12-10",22.1063,22.3046,21.2847,21.2942,131000.0],["2012-12-11",21.3603,21.5114,20.9826,21.0392,264600.0],["2012-12-12",21.1053,21.4925,20.822,21.3886,128900.0],["2012-12-13",21.4736,21.9458,21.3886,21.7663,63900.0],["2012-12-14",21.7191,22.1441,21.7191,21.9269,62700.0],["2012-12-17",22.0213,22.1157,21.7191,21.9741,74700.0],["2012-12-18",22.0119,22.1252,21.6908,22.1157,277500.0],["2012-12-19",22.1252,22.1629,21.5869,21.7852,288600.0],["2012-12-20",21.7474,21.8608,21.6813,21.7758,180500.0],["2012-12-21",21.6341,21.8324,21.0014,21.7947,284200.0],["2012-12-24",21.7191,21.9363,21.653,21.7191,26300.0],["2012-12-26",21.7002,21.8797,21.4453,21.5303,70100.0],["2012-12-27",21.5964,21.9741,21.5491,21.653,131600.0],["2012-12-28",21.5303,21.8135,21.2942,21.7097,98900.0],["2012-12-31",21.6719,23.1167,21.6719,22.9562,123100.0],["2013-01-02",23.4944,23.8533,22.7956,23.1073,131500.0],["2013-01-03",23.0789,23.4189,22.7956,23.06,129400.0],["2013-01-04",23.1922,23.806,23.1922,23.5039,70900.0],["2013-01-07",23.4283,23.5133,22.3707,22.5407,86200.0],["2013-01-08",22.5879,23.0034,22.4085,22.7579,83500.0],["2013-01-09",22.8995,23.6361,22.739,23.0978,80700.0],["2013-01-10",23.2678,23.3244,22.8334,23.2961,54400.0],["2013-01-11",23.3339,23.4189,22.8617,23.0128,37000.0],["2013-01-14",22.9278,22.975,21.6436,21.7758,147100.0],["2013-01-15",21.6908,22.2574,21.6908,22.1913,173200.0],["2013-01-16",22.1913,22.6162,22.0685,22.5596,188100.0],["2013-01-17",22.6823,22.739,22.2007,22.484,54800.0],["2013-01-18",22.4274,22.6634,22.3235,22.5879,91300.0],["2013-01-22",22.5218,22.9656,22.5218,22.9184,86100.0],["2013-01-23",22.9751,23.3433,22.9751,23.3339,83500.0],["2013-01-24",23.3717,23.7494,23.3433,23.5983,69000.0],["2013-01-25",23.7494,23.7494,23.3905,23.5794,81600.0],["2013-01-28",23.5228,23.7305,23.4283,23.7211,72100.0],["2013-01-29",23.655,23.9949,23.5511,23.6266,202700.0],["2013-01-30",23.6077,23.8344,23.2489,23.3717,35000.0],["2013-01-31",23.3811,23.6738,23.1922,23.4,50500.0],["2013-02-01",23.5889,23.976,23.4283,23.8249,50400.0],["2013-02-04",23.7494,23.8344,23.2017,23.2772,26600.0],["2013-02-05",23.3528,23.4,23.0789,23.2489,81000.0],["2013-02-06",23.1356,23.4661,22.9656,23.4189,77400.0],["2013-02-07",23.3433,23.3717,22.9845,23.2489,21800.0],["2013-02-08",23.23,23.3528,22.975,23.0128,29300.0],["2013-02-11",23.0128,23.1356,22.8051,23.0223,29900.0],["2013-02-12",22.9278,23.3622,22.7767,22.9467,50600.0],["2013-02-13",22.9184,23.2395,22.7579,23.0506,68200.0],["2013-02-14",22.9467,23.0978,22.7201,22.8145,27500.0],["2013-02-15",22.9467,22.9467,22.1535,22.2102,105900.0],["2013-02-19",22.1913,22.7484,22.1913,22.6068,81300.0],["2013-02-20",22.5501,22.7579,22.0024,22.0307,67500.0],["2013-02-21",22.0402,22.0968,20.6804,20.9259,211800.0],["2013-02-22",21.0203,21.2375,20.7748,20.8598,114800.0],["2013-02-25",20.8881,20.907,20.0194,20.0288,258500.0],["2013-02-26",20.076,20.737,19.9249,19.9344,226700.0],["2013-02-27",20.2932,21.0109,19.8305,19.9816,431400.0],["2013-02-28",20.0382,20.8409,19.7833,20.1988,284800.0],["2013-03-01",20.0099,20.9259,20.0099,20.5387,442000.0],["2013-03-04",20.6143,20.7276,19.5567,19.5567,235700.0],["2013-03-05",19.585,19.7172,19.1978,19.4433,195500.0],["2013-03-06",19.415,19.9816,19.0278,19.8305,739900.0],["2013-03-07",19.7927,19.906,19.5378,19.6416,105800.0],["2013-03-08",19.8305,20.0005,19.5189,19.9155,84800.0],["2013-03-11",19.9155,19.9155,19.3867,19.585,117500.0],["2013-03-12",19.5,19.8872,19.4717,19.8494,130400.0],["2013-03-13",19.8305,20.0855,19.6133,19.9344,86600.0],["2013-03-14",19.9155,20.8126,19.5472,20.3971,171300.0],["2013-03-15",20.4443,21.0864,20.4443,20.9731,307500.0],["2013-03-18",20.6804,20.7654,20.4254,20.4915,90500.0],["2013-03-19",20.5387,20.8692,20.4537,20.6048,108600.0],["2013-03-20",20.6615,20.8504,20.3782,20.6332,86500.0],["2013-03-21",20.4349,20.5765,20.076,20.1516,40200.0],["2013-03-22",20.2743,20.5765,20.1705,20.2177,70700.0],["2013-03-25",20.246,20.4726,20.1327,20.2271,76500.0],["2013-03-26",20.3782,21.3792,20.2932,21.247,128400.0],["2013-03-27",21.1525,21.1525,20.5765,20.9731,130100.0],["2013-03-28",20.8881,21.908,20.7937,21.6625,183800.0],["2013-04-01",21.6813,21.8041,21.3131,21.6247,234500.0],["2013-04-02",21.7852,21.7852,21.0864,21.2092,44100.0],["2013-04-03",21.247,21.247,20.5859,20.9731,88200.0],["2013-04-04",21.0487,21.3414,20.7182,21.0298,174000.0],["2013-04-05",20.6426,21.0487,20.5859,21.0109,74800.0],["2013-04-08",21.1431,21.3131,21.0109,21.247,80300.0],["2013-04-09",21.2281,21.3697,21.0109,21.0203,79400.0],["2013-04-10",20.9637,21.5019,20.9353,21.4736,51600.0],["2013-04-11",21.3886,21.5491,21.2658,21.4642,75100.0],["2013-04-12",21.3981,21.7191,21.3981,21.5397,109500.0],["2013-04-15",21.4547,21.4547,19.2356,19.5283,134700.0],["2013-04-16",19.755,20.076,19.4528,20.0194,190000.0],["2013-04-17",19.8588,20.0194,19.1128,19.4339,105600.0],["2013-04-18",19.415,19.5094,18.8295,18.924,80700.0],["2013-04-19",18.9523,19.1789,18.8862,19.0184,80500.0],["2013-04-22",18.9523,19.2073,18.414,19.1317,101000.0],["2013-04-23",20.161,22.6445,19.5566,22.229,281300.0],["2013-04-24",22.229,22.4462,21.7097,22.2668,104700.0],["2013-04-25",22.2668,22.5218,21.568,21.7758,123400.0],["2013-04-26",21.7569,21.7569,21.2375,21.247,68600.0],["2013-04-29",21.3981,21.993,21.3225,21.9552,60100.0],["2013-04-30",22.1441,22.399,21.483,21.6625,52800.0],["2013-05-01",21.7002,21.9363,20.7937,20.8126,116400.0],["2013-05-02",20.9542,21.3697,20.7843,21.0298,46200.0],["2013-05-03",21.3603,21.6058,21.1809,21.4264,48700.0],["2013-05-06",21.3603,21.8796,21.2375,21.653,38900.0],["2013-05-07",21.6247,21.9552,21.4169,21.9458,63200.0],["2013-05-08",21.9458,22.2385,21.823,22.229,47000.0],["2013-05-09",22.1441,22.4368,21.8797,22.1535,49700.0],["2013-05-10",22.1157,22.3612,22.0307,22.2385,63700.0],["2013-05-13",22.1157,22.1724,21.6058,21.7191,89400.0],["2013-05-14",21.8135,22.6162,21.6152,22.5973,64000.0],["2013-05-15",22.5973,23.0128,22.4085,22.9939,86700.0],["2013-05-16",22.9939,23.5983,22.7956,23.5794,93000.0],["2013-05-17",23.6077,23.6077,23.2583,23.5983,73100.0],["2013-05-20",23.5133,23.976,23.5039,23.8533,88000.0],["2013-05-21",23.9288,24.1932,23.3811,23.6644,64600.0],["2013-05-22",23.6077,23.8627,22.9278,23.3244,130900.0],["2013-05-23",23.0884,23.3433,22.6068,23.0034,105200.0],["2013-05-24",22.8334,23.1356,22.6068,23.1261,111700.0],["2013-05-28",24.1838,24.6559,23.6361,24.2593,186900.0],["2013-05-29",24.0043,24.637,23.9571,24.1082,50600.0],["2013-05-30",24.2593,25.0336,24.2593,24.9864,43200.0],["2013-05-31",24.7598,25.3453,24.5237,25.2886,94200.0],["2013-06-03",25.7513,26.2896,25.0525,26.1951,161700.0],["2013-06-04",26.1574,26.1574,25.2697,25.6947,261800.0],["2013-06-05",25.5908,25.8646,25.1564,25.4114,49200.0],["2013-06-06",25.3453,25.6947,25.1658,25.6852,51900.0],["2013-06-07",25.9024,26.2424,25.3736,25.4019,82000.0],["2013-06-10",25.5247,26.5634,25.2886,26.2046,60700.0],["2013-06-11",25.8552,26.0252,25.0525,25.383,49700.0],["2013-06-12",25.5058,25.9402,24.8731,25.0714,39800.0],["2013-06-13",25.1564,25.2225,24.637,25.147,56100.0],["2013-06-14",25.0336,25.0431,24.1838,24.5898,80300.0],["2013-06-17",24.9392,25.4869,24.6748,25.0903,81200.0],["2013-06-18",25.2036,25.3547,24.8826,25.1186,67500.0],["2013-06-19",25.0148,25.2603,24.9014,24.9675,45800.0],["2013-06-20",24.6748,24.6748,23.6077,23.9382,135500.0],["2013-06-21",23.891,24.0327,22.8901,23.7966,184300.0],["2013-06-24",23.485,23.7872,23.1167,23.1545,85800.0],["2013-06-25",23.4566,23.6455,23.06,23.1734,88400.0],["2013-06-26",23.3528,23.4755,23.0789,23.1734,102700.0],["2013-06-27",23.3811,24.0704,22.9562,24.0232,113500.0],["2013-06-28",23.8438,24.2593,23.6644,23.9099,162300.0],["2013-07-01",23.9666,24.637,23.7966,24.5804,69300.0],["2013-07-02",24.8353,24.9959,24.552,24.7976,64000.0],["2013-07-03",24.7409,25.1564,24.4765,25.0431,53000.0],["2013-07-05",25.638,25.9968,25.2603,25.9591,43600.0],["2013-07-08",25.978,26.2801,25.4869,26.2518,85900.0],["2013-07-09",26.3746,26.6295,26.0913,26.214,114500.0],["2013-07-10",26.214,27.2339,26.1763,27.0261,79700.0],["2013-07-11",27.3944,27.6777,27.0545,27.4983,114600.0],["2013-07-12",27.5361,28.3482,27.3283,28.2632,188700.0],["2013-07-15",28.3293,28.792,27.9988,28.1026,378500.0],["2013-07-16",28.1404,28.2915,27.6211,27.8099,73100.0],["2013-07-17",28.0932,28.4237,27.961,28.4143,148900.0],["2013-07-18",28.4237,28.4898,28.1782,28.2726,133300.0],["2013-07-19",28.216,28.3198,27.2811,27.4133,127700.0],["2013-07-22",27.3,27.6116,27.3,27.3661,82600.0],["2013-07-23",28.3293,31.6816,27.1867,30.4918,729100.0],["2013-07-24",30.3029,30.8411,30.1896,30.6428,153900.0],["2013-07-25",30.3784,31.0206,30.0763,30.6901,309900.0],["2013-07-26",30.3312,30.8317,29.8685,30.1801,184800.0],["2013-07-29",30.1235,30.5673,29.9913,30.1235,111800.0],["2013-07-30",30.1235,30.3029,29.6041,29.8968,222500.0],["2013-07-31",30.0763,30.2179,29.7174,29.7458,104200.0],["2013-08-01",30.114,30.2085,29.6041,29.8024,95400.0],["2013-08-02",29.5947,30.1896,29.4436,30.1329,148000.0],["2013-08-05",30.1613,30.8317,30.0102,30.624,226700.0],["2013-08-06",30.5673,31.7099,30.3312,31.5305,137300.0],["2013-08-07",31.3322,32.3615,30.8506,32.031,107500.0],["2013-08-08",32.2765,32.8525,31.7571,31.8327,86200.0],["2013-08-09",31.7194,32.1254,30.7467,30.7845,105200.0],["2013-08-12",30.5956,31.9554,30.2368,31.7194,129800.0],["2013-08-13",31.6627,31.7194,31.1622,31.2283,133800.0],["2013-08-14",31.2661,31.3605,30.5956,30.6617,170600.0],["2013-08-15",30.2273,30.2651,29.5852,30.2368,97000.0],["2013-08-16",30.1046,30.3784,29.8119,30.1707,80600.0],["2013-08-19",30.0763,30.2935,29.5097,29.5852,55800.0],["2013-08-20",29.6985,30.3407,29.4341,30.2557,133600.0],["2013-08-21",30.0196,30.7656,29.5758,30.369,114900.0],["2013-08-22",30.5767,30.8034,29.9063,30.7939,54700.0],["2013-08-23",30.86,31.2094,30.5767,30.8223,65500.0],["2013-08-26",30.8317,31.7666,30.8317,31.7194,90100.0],["2013-08-27",31.3322,31.7666,31.3322,31.4927,127700.0],["2013-08-28",31.7666,31.8988,31.3794,31.5494,43200.0],["2013-08-29",31.5588,32.0593,31.3322,31.6627,28800.0],["2013-08-30",31.6155,31.6155,31.0394,31.3039,60400.0],["2013-09-03",31.776,32.201,31.2094,31.8327,69800.0],["2013-09-04",31.9743,32.2954,31.5399,32.2387,107100.0],["2013-09-05",32.3709,33.0319,32.3709,32.862,49600.0],["2013-09-06",33.0981,33.0981,31.946,32.8714,63200.0],["2013-09-09",32.9281,33.3341,32.5598,33.0886,88400.0],["2013-09-10",33.2963,33.9857,32.3237,33.8724,105400.0],["2013-09-11",33.7307,34.184,33.183,34.099,49400.0],["2013-09-12",33.9385,34.184,33.3625,33.5041,79700.0],["2013-09-13",33.6835,34.2312,33.0036,33.4474,44800.0],["2013-09-16",33.9574,34.3729,33.1169,33.5513,52800.0],["2013-09-17",33.5513,34.2312,33.4663,34.2029,49300.0],["2013-09-18",34.3068,34.9395,33.3247,34.3918,110200.0],["2013-09-19",34.4012,34.5901,33.7402,33.8441,45400.0],["2013-09-20",33.9101,34.0896,33.0697,34.0046,170700.0],["2013-09-23",33.8913,33.8913,32.8525,33.0508,178200.0],["2013-09-24",33.2114,33.7118,32.7675,33.2019,255500.0],["2013-09-25",33.8252,36.2048,33.6174,35.7138,176400.0],["2013-09-26",35.931,36.016,35.27,35.591,68900.0],["2013-09-27",35.2605,35.8365,34.4295,34.7223,83500.0],["2013-09-30",34.2501,35.9121,33.9668,35.7704,238800.0],["2013-10-01",35.8649,36.9036,35.6949,36.7903,112400.0],["2013-10-02",36.6959,36.8658,35.5438,35.8554,120700.0],["2013-10-03",35.7893,35.7893,34.7317,35.015,68800.0],["2013-10-04",34.9394,35.185,33.9951,34.93,59000.0],["2013-10-07",34.5712,34.7317,33.8724,34.2879,87300.0],["2013-10-08",34.3634,34.6184,33.2869,33.4947,76000.0],["2013-10-09",33.5796,33.5796,32.7298,33.2019,74500.0],["2013-10-10",33.7307,35.2511,33.1075,34.9206,76200.0],["2013-10-11",34.6939,35.7704,34.1179,35.015,82100.0],["2013-10-14",34.8733,36.1765,34.5617,36.1198,50800.0],["2013-10-15",36.0632,36.1859,34.9961,35.27,57900.0],["2013-10-16",35.4588,36.6109,35.0339,35.9026,98400.0],["2013-10-17",35.7704,37.3002,35.5532,37.2152,100800.0],["2013-10-18",37.5269,37.5552,36.8847,37.2625,104100.0],["2013-10-21",37.3947,37.3947,35.5533,35.8365,251000.0],["2013-10-22",37.3852,37.3947,34.2973,35.6005,469900.0],["2013-10-23",35.27,35.3172,34.269,35.1283,228300.0],["2013-10-24",35.2794,35.591,35.0056,35.2133,231000.0],["2013-10-25",35.3644,35.4305,34.4767,34.845,106400.0],["2013-10-28",34.9772,35.1566,34.099,34.7506,110900.0],["2013-10-29",34.7506,35.4683,34.4484,34.7884,71400.0],["2013-10-30",34.8733,34.9678,33.5513,33.5891,75700.0],["2013-10-31",33.5702,34.0613,33.2775,33.7307,199100.0],["2013-11-01",33.6552,33.6552,31.2661,31.7288,186100.0],["2013-11-04",31.9838,32.0593,31.2944,31.7099,249900.0],["2013-11-05",31.4738,32.0782,31.2189,31.5022,140100.0],["2013-11-06",31.6721,31.8232,30.86,30.9734,128100.0],["2013-11-07",31.0772,31.37,29.8307,30.0196,76700.0],["2013-11-08",30.0196,31.3511,29.8307,31.285,232400.0],["2013-11-11",31.2378,31.5872,30.3595,31.1244,41600.0],["2013-11-12",31.0867,31.8516,30.7562,31.7571,67900.0],["2013-11-13",31.5683,32.0215,31.2189,31.8043,51500.0],["2013-11-14",31.7855,32.6353,31.6438,32.3709,66700.0],["2013-11-15",32.3048,32.4559,31.861,31.9177,71700.0],["2013-11-18",31.9932,32.3615,31.4361,31.5116,71800.0],["2013-11-19",31.5683,31.7382,31.0961,31.4266,90700.0],["2013-11-20",31.5777,31.5777,29.8119,30.0479,70800.0],["2013-11-21",30.0951,31.3605,29.5569,30.8506,105400.0],["2013-11-22",30.8317,30.9922,30.4918,30.624,125800.0],["2013-11-25",30.624,30.8128,29.8307,30.539,102100.0],["2013-11-26",30.4918,31.3322,29.6702,31.2094,124900.0],["2013-11-27",31.2566,31.4833,31.1339,31.37,103600.0],["2013-11-29",31.6721,31.776,31.606,31.7666,32200.0],["2013-12-02",31.7666,31.861,30.86,31.2,74400.0],["2013-12-03",31.115,31.9838,30.7845,31.8704,264100.0],["2013-12-04",31.6438,31.8327,30.5201,30.5579,94900.0],["2013-12-05",30.6051,30.945,30.3218,30.7467,42900.0],["2013-12-06",31.1811,31.2944,30.2651,30.8695,65400.0],["2013-12-09",30.8412,31.0867,29.9346,30.0102,86100.0],["2013-12-10",29.9629,30.4918,29.5002,29.8307,94800.0],["2013-12-11",29.8685,29.9252,28.5654,28.7637,110700.0],["2013-12-12",28.6881,29.3114,27.8949,28.6976,55400.0],["2013-12-13",28.8392,28.9053,28.2821,28.5276,124200.0],["2013-12-16",28.6787,29.9724,28.6692,29.368,137200.0],["2013-12-17",29.368,29.6891,28.5559,29.0281,58000.0],["2013-12-18",28.9997,29.5758,28.1027,29.3775,69900.0],["2013-12-19",29.2547,29.2547,28.2349,28.6409,122500.0],["2013-12-20",28.707,30.2651,28.3671,30.029,213500.0],["2013-12-23",29.9913,30.3501,29.6608,29.8402,104700.0],["2013-12-24",29.793,30.4445,29.3869,30.0479,65100.0],["2013-12-26",30.2935,31.455,30.2557,31.3511,127300.0],["2013-12-27",31.4361,31.7005,30.6617,30.9922,58200.0],["2013-12-30",30.8789,31.7949,30.4729,31.3794,87900.0],["2013-12-31",31.1717,31.6249,29.9252,30.8128,460200.0],["2014-01-02",30.775,30.775,29.5002,29.6041,157100.0],["2014-01-03",29.708,30.7467,29.5758,30.369,96600.0],["2014-01-06",30.6145,30.9828,29.7646,30.029,127500.0],["2014-01-07",30.1329,30.7467,29.8874,30.4729,123400.0],["2014-01-08",30.369,30.8506,30.0574,30.6145,247700.0],["2014-01-09",30.8034,31.9366,29.878,31.8893,263200.0],["2014-01-10",31.8704,32.692,31.2944,32.5126,206300.0],["2014-01-13",32.3143,32.7109,30.5579,31.1811,243100.0],["2014-01-14",31.4077,31.7666,30.9922,31.4738,83200.0],["2014-01-15",31.4738,31.4927,30.2085,31.0867,157200.0],["2014-01-16",31.0489,31.0489,30.284,30.4162,111100.0],["2014-01-17",30.284,30.5012,29.9063,30.2179,123000.0],["2014-01-21",30.4823,30.5484,29.623,30.4068,225300.0],["2014-01-22",30.5012,30.8317,29.8496,30.1518,176000.0],["2014-01-23",29.9063,30.1329,28.9336,29.3303,208200.0],["2014-01-24",29.0564,29.3775,28.1593,28.537,113400.0],["2014-01-27",28.5087,28.5182,26.8562,27.2244,180300.0],["2014-01-28",27.13,27.4039,26.5634,26.7051,140300.0],["2014-01-29",26.4407,26.7428,25.232,25.8835,203900.0],["2014-01-30",26.129,27.9705,25.4303,27.8382,508800.0],["2014-01-31",27.2244,27.47,26.8467,27.4039,162900.0],["2014-02-03",27.4039,27.8099,27.0734,27.3944,434600.0],["2014-02-04",27.555,27.555,27.2528,27.4133,238400.0],["2014-02-05",27.1961,27.6872,26.9695,27.3944,185700.0],["2014-02-06",27.4227,27.6966,26.6673,26.7995,71800.0],["2014-02-07",26.8184,26.8939,26.1951,26.5162,116200.0],["2014-02-10",26.5162,26.5162,25.4019,25.9685,252300.0],["2014-02-11",25.9685,27.0356,25.9119,26.9317,238500.0],["2014-02-12",26.875,28.3293,26.875,28.2443,215500.0],["2014-02-13",27.9043,28.2632,27.6494,28.1499,93000.0],["2014-02-14",28.216,29.3869,27.8477,29.0847,212700.0],["2014-02-18",29.047,29.7646,28.6787,29.5191,358700.0],["2014-02-19",29.1508,29.2453,26.7051,26.9978,563300.0],["2014-02-20",28.1782,28.1782,26.5162,27.1583,263900.0],["2014-02-21",27.3283,27.6966,25.8457,25.9024,250100.0],["2014-02-24",26.0252,27.2433,25.9213,26.8845,185200.0],["2014-02-25",26.8939,27.5361,26.6106,27.3094,236500.0],["2014-02-26",27.385,28.1404,27.2339,27.5077,127500.0],["2014-02-27",27.4794,27.6966,26.2424,26.5634,290400.0],["2014-02-28",26.5918,27.791,26.214,27.215,397700.0],["2014-03-03",26.8278,27.385,25.6663,25.9968,193400.0],["2014-03-04",26.2518,27.3,26.2518,26.3935,426700.0],["2014-03-05",26.4123,26.8184,26.3935,26.6295,149400.0],["2014-03-06",26.6295,27.3755,26.5823,27.0356,176600.0],["2014-03-07",27.0828,27.2622,27.0545,27.1867,147600.0],["2014-03-10",27.1489,27.6966,27.0922,27.6022,197900.0],["2014-03-11",27.5644,28.2915,27.3189,27.5266,263100.0],["2014-03-12",27.6211,27.9704,27.4039,27.7627,166900.0],["2014-03-13",27.7627,28.1499,27.6211,28.0838,143900.0],["2014-03-14",28.0838,28.6409,27.8666,28.5087,163500.0],["2014-03-17",28.7542,29.3491,28.4426,28.622,124400.0],["2014-03-18",28.7259,29.2169,28.4426,29.0564,86800.0],["2014-03-19",29.1225,29.3491,28.5654,28.7542,109300.0],["2014-03-20",28.4709,28.7637,27.6777,28.1121,126300.0],["2014-03-21",28.3104,28.3104,27.1017,27.3189,412200.0],["2014-03-24",27.3944,27.3944,26.2235,26.7334,91500.0],["2014-03-25",26.8467,27.5833,26.639,27.1489,280900.0],["2014-03-26",27.385,27.4794,24.9203,25.1186,360600.0],["2014-03-27",25.0903,25.3264,24.552,25.0525,217000.0],["2014-03-28",25.062,25.6852,24.9298,25.0148,192800.0],["2014-03-31",25.1658,25.6286,24.6842,25.2131,106300.0],["2014-04-01",25.2131,26.299,25.1659,25.5908,347800.0],["2014-04-02",24.1271,25.0809,24.0893,25.0148,409600.0],["2014-04-03",25.0809,25.2131,24.8826,25.0242,129100.0],["2014-04-04",25.147,25.147,23.1922,23.4283,265300.0],["2014-04-07",23.3905,23.6927,22.0591,23.0128,302000.0],["2014-04-08",23.23,23.891,22.654,23.5511,200000.0],["2014-04-09",23.5511,24.4387,23.3905,24.2027,207600.0],["2014-04-10",24.2027,24.2027,23.5133,23.655,342500.0],["2014-04-11",23.5039,23.6927,22.4274,22.7106,180100.0],["2014-04-14",22.9939,23.2111,22.4085,22.739,92900.0],["2014-04-15",22.824,22.8712,22.0024,22.7956,77800.0],["2014-04-16",23.0506,23.1828,22.4935,22.8995,62900.0],["2014-04-17",22.7673,23.655,22.7201,22.9373,206000.0],["2014-04-21",22.8617,23.2111,22.5784,23.0223,164200.0],["2014-04-22",22.9373,23.4944,21.1997,21.6341,636000.0],["2014-04-23",21.4925,22.9089,21.3319,22.078,695600.0],["2014-04-24",22.2196,22.5029,20.8692,20.9637,155200.0],["2014-04-25",20.8409,21.1809,19.6511,19.8494,476400.0],["2014-04-28",19.8966,20.5387,19.6039,20.3971,226100.0],["2014-04-29",20.4915,21.5208,20.2554,21.2186,290400.0],["2014-04-30",21.0959,21.568,20.6615,21.3886,192700.0],["2014-05-01",21.3886,22.2668,21.2942,22.1063,379100.0],["2014-05-02",22.2007,22.8806,21.9552,22.6634,280900.0],["2014-05-05",22.4462,22.824,22.078,22.6729,166600.0],["2014-05-06",22.5879,22.8334,22.1818,22.4746,254700.0],["2014-05-07",22.4368,22.654,21.4642,22.399,158300.0],["2014-05-08",22.4557,23.1261,22.0874,22.5784,271500.0],["2014-05-09",22.4935,23.2395,22.399,23.1356,114300.0],["2014-05-12",23.3244,24.0799,23.1167,23.9099,141600.0],["2014-05-13",23.8721,24.1743,23.4661,23.4755,164100.0],["2014-05-14",23.5133,23.5133,22.7767,22.8901,82600.0],["2014-05-15",22.739,23.5228,22.1818,23.315,117700.0],["2014-05-16",23.2678,23.7588,23.0695,23.485,86000.0],["2014-05-19",23.3905,24.1082,23.3905,23.891,54900.0],["2014-05-20",23.7494,23.7494,23.2206,23.6361,115700.0],["2014-05-21",23.7399,24.2404,23.5228,23.7777,52300.0],["2014-05-22",23.9005,24.3443,23.4755,24.2593,74500.0],["2014-05-23",24.1932,24.316,23.8249,24.1649,75400.0],["2014-05-27",24.4576,25.3169,24.2215,25.3075,83700.0],["2014-05-28",25.2036,25.2036,24.5993,24.8165,85300.0],["2014-05-29",24.8165,25.2319,24.4482,24.6181,120900.0],["2014-05-30",24.722,24.722,23.7683,24.2971,57600.0],["2014-06-02",24.3065,24.3915,23.3339,23.6738,129300.0],["2014-06-03",23.6361,23.7683,23.3244,23.5794,85600.0],["2014-06-04",23.4755,24.2121,23.3056,23.8816,70300.0],["2014-06-05",23.9666,24.9675,23.6927,24.8165,89500.0],["2014-06-06",24.9864,25.6663,24.6465,25.3358,136300.0],["2014-06-09",25.2792,25.6852,25.0336,25.2131,137000.0],["2014-06-10",25.2036,25.3075,24.637,25.0242,80400.0],["2014-06-11",24.9581,25.1942,24.4387,24.6654,114900.0],["2014-06-12",24.6654,24.6654,23.7683,24.5332,88500.0],["2014-06-13",24.6559,25.1092,24.2027,24.6937,95600.0],["2014-06-16",24.5993,25.1942,23.8816,25.0525,141200.0],["2014-06-17",24.9014,25.3075,24.3254,24.5143,252800.0],["2014-06-18",24.552,24.6654,23.7211,24.0704,136800.0],["2014-06-19",24.2499,24.2782,23.8533,23.9571,84500.0],["2014-06-20",24.1271,24.1271,23.5983,23.891,281900.0],["2014-06-23",23.8721,24.2404,23.6077,24.0799,115600.0],["2014-06-24",24.061,24.4576,23.6644,23.7022,89800.0],["2014-06-25",23.5227,24.061,23.3244,23.8816,135500.0],["2014-06-26",23.8533,24.2593,23.6455,24.0421,94400.0],["2014-06-27",23.8438,23.891,23.3622,23.5983,152600.0],["2014-06-30",23.5983,23.6455,22.8901,22.9467,254500.0],["2014-07-01",22.9467,23.2395,22.3612,22.8145,502300.0],["2014-07-02",22.7673,23.1922,22.7673,22.9467,211900.0],["2014-07-03",23.0034,24.0516,23.0034,23.7777,69300.0],["2014-07-07",23.6172,23.7683,22.4557,22.4935,162400.0],["2014-07-08",22.5029,22.5123,21.823,22.1346,178200.0],["2014-07-09",22.1629,22.3896,21.7569,21.8135,89100.0],["2014-07-10",21.3225,21.5491,20.9353,21.1714,129700.0],["2014-07-11",21.1053,21.5964,20.8692,21.5114,93000.0],["2014-07-14",21.8041,21.9646,21.4736,21.6152,63600.0],["2014-07-15",21.5869,21.823,20.8881,20.992,113700.0],["2014-07-16",21.1336,21.3981,20.8126,20.9165,72800.0],["2014-07-17",20.7559,21.0014,20.4537,20.5859,105800.0],["2014-07-18",20.5482,21.5397,20.5482,21.3414,109600.0],["2014-07-21",21.2564,21.332,20.8598,21.0109,172400.0],["2014-07-22",24.5237,25.7419,24.2027,24.316,545100.0],["2014-07-23",24.4104,24.6842,24.1365,24.3065,237100.0],["2014-07-24",24.3349,24.5426,23.6077,23.7966,224300.0],["2014-07-25",23.5416,23.7683,23.3811,23.57,200400.0],["2014-07-28",23.5227,23.891,23.0034,23.2867,119800.0],["2014-07-29",23.3433,23.891,23.0884,23.6738,93300.0],["2014-07-30",23.891,24.4293,23.4094,24.2688,117900.0],["2014-07-31",23.9005,24.5521,23.4094,23.57,136100.0],["2014-08-01",24.0421,24.5048,23.3717,23.5416,172200.0],["2014-08-04",23.6455,24.3065,23.3339,23.9855,83200.0],["2014-08-05",23.8533,25.1375,23.7872,25.0903,188700.0],["2014-08-06",24.8448,26.0063,24.8448,25.553,265200.0],["2014-08-07",25.6097,25.6097,24.7976,25.0714,148300.0],["2014-08-08",25.147,25.5625,25.0336,25.1847,108800.0],["2014-08-11",25.3075,25.4775,24.9392,25.062,84800.0],["2014-08-12",24.9298,25.5908,24.6465,25.2414,259400.0],["2014-08-13",25.2792,25.2792,24.4765,24.5898,285000.0],["2014-08-14",24.5804,25.3453,24.401,25.1281,194200.0],["2014-08-15",25.383,25.383,24.5048,25.0242,150300.0],["2014-08-18",25.2886,25.6947,25.062,25.5813,104200.0],["2014-08-19",25.6569,25.8363,25.0809,25.1186,77400.0],["2014-08-20",25.0242,25.0242,24.5048,24.6276,91800.0],["2014-08-21",24.5898,24.8259,24.3349,24.6843,55500.0],["2014-08-22",24.6748,25.4586,24.4671,24.6654,47200.0],["2014-08-25",24.7787,25.1847,24.401,24.5332,61900.0],["2014-08-26",24.4576,24.8448,24.1177,24.637,123900.0],["2014-08-27",24.4482,24.6937,24.2971,24.4859,95300.0],["2014-08-28",24.3632,24.4765,24.0327,24.1082,71700.0],["2014-08-29",24.1366,24.5615,23.9949,24.5143,81700.0],["2014-09-02",24.807,25.4775,24.7126,25.2131,163500.0],["2014-09-03",25.3547,25.6758,25.0148,25.6286,306400.0],["2014-09-04",25.6663,25.9024,25.0431,25.1281,62600.0],["2014-09-05",25.0431,25.147,24.6465,24.6654,56500.0],["2014-09-08",24.6559,24.8259,24.3915,24.7787,51800.0],["2014-09-09",24.7031,24.8731,24.2688,24.5709,239700.0],["2014-09-10",24.5332,24.8826,24.4859,24.6937,107200.0],["2014-09-11",24.5709,25.1847,24.4576,25.062,74500.0],["2014-09-12",25.1186,25.1186,24.4671,24.722,88100.0],["2014-09-15",24.7504,24.7504,23.9099,24.1649,62900.0],["2014-09-16",24.1366,24.4104,23.7116,24.0043,109900.0],["2014-09-17",24.0138,24.5143,23.8721,24.0327,78400.0],["2014-09-18",24.1365,24.4859,24.0516,24.0799,61200.0],["2014-09-19",24.316,24.5048,23.4,23.7022,167700.0],["2014-09-22",23.4566,23.9194,22.9656,23.6172,89700.0],["2014-09-23",23.4944,23.6738,23.2111,23.3528,97800.0],["2014-09-24",23.3717,23.5416,23.0317,23.2017,78600.0],["2014-09-25",23.145,23.2489,22.5218,22.9467,96000.0],["2014-09-26",22.9751,23.1356,22.7862,23.0317,97300.0],["2014-09-29",22.7484,23.4094,22.7484,23.2111,84500.0],["2014-09-30",23.1828,23.2961,22.6634,22.6729,175900.0],["2014-10-01",22.6634,22.6634,21.7947,22.078,82800.0],["2014-10-02",22.2574,23.0128,21.3981,22.824,56700.0],["2014-10-03",23.0884,23.145,22.6918,22.8523,49000.0],["2014-10-06",22.8334,23.0128,22.4085,22.9939,83600.0],["2014-10-07",22.7579,23.0789,22.6257,22.8901,110700.0],["2014-10-08",22.7673,23.5888,22.3518,23.4,76500.0],["2014-10-09",23.4567,23.4567,22.1724,22.6162,73900.0],["2014-10-10",22.4557,23.4378,22.4557,22.8523,84500.0],["2014-10-13",22.909,23.5322,22.6634,23.0223,148900.0],["2014-10-14",23.3528,24.2876,23.3339,23.7399,135000.0],["2014-10-15",23.6172,24.9298,23.485,24.7126,304600.0],["2014-10-16",24.316,25.2131,22.9562,23.3717,334500.0],["2014-10-17",23.7399,24.5237,22.5596,22.9373,136100.0],["2014-10-20",22.8428,23.3717,22.2763,23.0128,145700.0],["2014-10-21",25.2603,28.0932,23.7872,28.0177,671600.0],["2014-10-22",28.046,28.3293,27.3378,27.47,291000.0],["2014-10-23",27.8005,27.9138,26.7523,27.6305,182600.0],["2014-10-24",27.7155,27.8382,27.1772,27.5644,182400.0],["2014-10-27",27.47,27.8194,27.3094,27.5833,116300.0],["2014-10-28",27.6588,27.9893,27.4794,27.8477,247000.0],["2014-10-29",27.8571,27.9516,27.47,27.7249,147700.0],["2014-10-30",27.5455,28.8298,27.3755,28.8298,204200.0],["2014-10-31",29.1319,29.5569,28.9714,29.2358,115600.0],["2014-11-03",29.1603,29.4436,28.2349,28.5087,141500.0],["2014-11-04",28.3293,28.9525,28.216,28.4898,103400.0],["2014-11-05",28.6126,28.6881,28.1404,28.6315,166500.0],["2014-11-06",28.707,28.8487,28.3198,28.7165,100400.0],["2014-11-07",28.6692,29.1792,28.3293,29.1508,249300.0],["2014-11-10",29.2264,29.4152,28.6031,28.9903,174900.0],["2014-11-11",28.9903,29.4436,28.8581,29.3775,82200.0],["2014-11-12",29.3775,30.3784,29.1131,30.1707,127200.0],["2014-11-13",30.1707,30.3407,28.8014,28.9714,146000.0],["2014-11-14",28.9997,29.283,28.3859,29.0942,245600.0],["2014-11-17",29.1036,29.4058,28.3104,28.6409,506500.0],["2014-11-18",28.7448,29.4813,28.707,28.8675,177800.0],["2014-11-19",28.8487,29.0186,28.0365,28.2349,370900.0],["2014-11-20",28.046,28.3765,27.9516,28.0838,110600.0],["2014-11-21",28.5843,28.6031,27.2528,27.4605,154500.0],["2014-11-24",27.5833,27.6116,27.1867,27.4039,115100.0],["2014-11-25",27.4983,27.8099,27.045,27.3566,179300.0],["2014-11-26",27.4133,27.6305,26.8562,27.1772,133300.0],["2014-11-28",27.0922,27.6588,26.9317,27.0545,57400.0],["2014-12-01",27.0545,27.4794,26.7806,27.0828,117300.0],["2014-12-02",27.1961,27.5927,26.9506,27.1678,124400.0],["2014-12-03",27.2905,27.9138,27.2905,27.6305,145100.0],["2014-12-04",27.6777,27.8666,27.1961,27.3283,94800.0],["2014-12-05",27.3378,27.7155,26.7712,27.0073,123300.0],["2014-12-08",26.9317,27.9138,26.6484,26.8562,84100.0],["2014-12-09",26.5068,28.3765,26.5068,28.046,119200.0],["2014-12-10",27.9421,27.9421,26.8373,26.8656,96200.0],["2014-12-11",27.045,27.9327,27.0356,27.1111,60200.0],["2014-12-12",26.7523,27.5738,26.6767,27.0828,73000.0],["2014-12-15",27.5077,27.5077,25.8363,26.1668,151300.0],["2014-12-16",26.0629,26.6767,25.8646,26.0629,123600.0],["2014-12-17",26.0441,27.0828,25.9024,26.9884,119900.0],["2014-12-18",27.3755,27.8571,26.8562,27.7344,89300.0],["2014-12-19",27.6683,27.791,26.8373,26.9789,281300.0],["2014-12-22",27.0828,27.6872,26.9223,27.6305,101500.0],["2014-12-23",27.7816,27.961,27.1772,27.3566,89100.0],["2014-12-24",27.4511,27.9799,27.4133,27.555,31200.0],["2014-12-26",27.7155,27.9232,27.4605,27.8194,82800.0],["2014-12-29",27.8855,28.1404,26.9506,27.3566,114600.0],["2014-12-30",27.3378,27.9799,26.9884,27.876,151900.0],["2014-12-31",27.8949,28.7542,27.5172,27.8382,166900.0],["2015-01-02",28.046,28.0649,26.6484,27.0639,125900.0],["2015-01-05",26.7901,27.3566,25.9307,26.3368,133900.0],["2015-01-06",26.4973,26.7712,25.7796,26.4218,140600.0],["2015-01-07",26.6012,26.8939,25.5152,26.7051,320700.0],["2015-01-08",26.9789,27.9988,26.7901,27.6588,116600.0],["2015-01-09",27.706,27.7155,27.13,27.2622,106800.0],["2015-01-12",27.2339,27.6399,26.4123,26.5823,125500.0],["2015-01-13",26.8562,27.4794,26.3179,26.8562,99600.0],["2015-01-14",26.5068,27.4889,26.1385,27.2339,82100.0],["2015-01-15",27.3661,27.4227,25.6663,25.6852,163700.0],["2015-01-16",25.5908,26.6862,25.5908,26.6012,93700.0],["2015-01-20",26.6484,27.2056,25.638,26.3273,120700.0],["2015-01-21",26.1951,26.639,25.7702,25.9213,51300.0],["2015-01-22",26.1857,27.2905,25.6758,26.9789,296500.0],["2015-01-23",27.0639,27.5927,26.8089,27.13,66400.0],["2015-01-26",27.1206,27.2905,26.7428,27.0073,78800.0],["2015-01-27",26.6106,26.9223,26.3934,26.6862,67400.0],["2015-01-28",26.7428,26.9128,26.0346,26.5823,110100.0],["2015-01-29",26.6862,27.4228,25.9874,27.2433,70900.0],["2015-01-30",26.9884,27.1017,26.1857,26.6862,133400.0],["2015-02-02",26.7334,26.9978,26.2896,26.6295,78900.0],["2015-02-03",26.8278,27.4983,26.8278,27.4227,58200.0],["2015-02-04",27.2622,27.7533,27.2622,27.4605,64600.0],["2015-02-05",27.5644,28.131,27.4133,27.7816,72700.0],["2015-02-06",27.7721,27.8382,26.8939,27.2056,80400.0],["2015-02-09",26.2235,27.6494,26.2235,27.0734,60500.0],["2015-02-10",27.3283,27.3661,26.7901,26.9978,47200.0],["2015-02-11",26.9034,27.2056,26.4784,26.875,76600.0],["2015-02-12",27.0734,27.6211,27.0545,27.4416,71300.0],["2015-02-13",27.791,28.5181,27.6399,27.7344,98100.0],["2015-02-17",27.8571,28.0554,27.2905,27.6966,113500.0],["2015-02-18",27.706,28.7731,27.621,28.6692,129100.0],["2015-02-19",27.8855,27.8855,24.552,25.5058,1054200.0],["2015-02-20",25.5247,25.5247,24.1838,24.9864,227800.0],["2015-02-23",24.8165,25.1847,24.3915,25.1658,280100.0],["2015-02-24",25.1375,25.4491,24.7409,25.0997,118400.0],["2015-02-25",25.0242,25.2792,24.7031,25.0242,84800.0],["2015-02-26",25.0714,25.3075,24.8353,24.9487,93700.0],["2015-02-27",24.9959,25.2792,24.2593,24.4387,135600.0],["2015-03-02",24.3254,24.9203,23.8816,24.6937,157000.0],["2015-03-03",24.552,24.552,23.9382,24.3726,247800.0],["2015-03-04",24.1743,24.5237,23.9666,24.1082,82700.0],["2015-03-05",24.1177,24.552,23.8344,23.9194,55600.0],["2015-03-06",23.7305,25.2603,23.7305,24.9864,169400.0],["2015-03-09",25.0336,25.1564,24.3537,24.4954,71900.0],["2015-03-10",24.2215,24.5048,23.891,24.1649,70200.0],["2015-03-11",24.1366,24.401,23.8438,24.1649,73100.0],["2015-03-12",24.3065,24.5048,24.0043,24.3537,126100.0],["2015-03-13",24.3726,24.5615,23.5133,23.9666,74300.0],["2015-03-16",24.1554,24.1554,23.3433,23.7494,97400.0],["2015-03-17",23.6266,24.6276,23.3906,24.2593,121700.0],["2015-03-18",24.1649,24.9014,23.8721,24.552,126900.0],["2015-03-19",24.2782,24.3254,23.3339,23.4094,114500.0],["2015-03-20",23.5322,24.6559,23.4094,24.5237,379500.0],["2015-03-23",24.5332,24.5332,24.1365,24.1743,112800.0],["2015-03-24",24.1743,24.231,23.7588,24.0043,75100.0],["2015-03-25",24.0138,24.0516,23.2206,23.2583,76300.0],["2015-03-26",23.1828,23.4661,22.9184,23.2961,85300.0],["2015-03-27",23.2395,23.4755,22.9184,23.4566,71500.0],["2015-03-30",23.5889,23.9099,23.3056,23.8249,285800.0],["2015-03-31",23.7683,23.9666,23.6738,23.7966,101700.0],["2015-04-01",23.6927,23.9666,23.2583,23.8249,173900.0],["2015-04-02",23.8533,24.5143,23.7305,24.146,132300.0],["2015-04-06",24.061,24.5332,23.6644,24.3821,86200.0],["2015-04-07",24.2971,24.5898,23.7022,23.7494,87000.0],["2015-04-08",23.6738,24.0705,23.5983,23.9005,119300.0],["2015-04-09",24.0421,24.2499,23.6077,24.061,72500.0],["2015-04-10",24.2121,24.3443,23.4472,24.2499,57800.0],["2015-04-13",24.2876,24.6654,24.2499,24.3726,81900.0],["2015-04-14",24.3821,24.3821,24.0043,24.3065,59300.0],["2015-04-15",24.4576,24.6654,24.1743,24.4576,100100.0],["2015-04-16",24.5332,24.7126,24.1177,24.6276,65500.0],["2015-04-17",24.4576,25.6286,23.976,24.5993,386800.0],["2015-04-20",24.6559,25.5436,24.6559,25.2886,114000.0],["2015-04-21",27.8571,27.8571,26.4407,27.5738,218700.0],["2015-04-22",27.5738,27.791,26.6106,27.4322,333900.0],["2015-04-23",27.4416,28.5465,27.4133,28.4615,142300.0],["2015-04-24",28.5654,29.6608,28.2065,29.2925,121700.0],["2015-04-27",29.3491,29.9818,29.3303,29.4719,126100.0],["2015-04-28",29.5569,29.7363,29.1981,29.3869,99100.0],["2015-04-29",29.2642,29.2642,28.2726,28.3859,113900.0],["2015-04-30",28.1688,28.2254,27.2717,27.3283,144500.0],["2015-05-01",27.5266,27.706,26.8089,27.1867,91100.0],["2015-05-04",27.2811,27.5644,27.0545,27.1867,99600.0],["2015-05-05",27.0261,27.2433,26.3368,26.6956,105300.0],["2015-05-06",26.8184,26.8939,26.214,26.4501,101400.0],["2015-05-07",26.3368,26.8373,26.129,26.3179,135500.0],["2015-05-08",26.7051,26.7051,26.0063,26.3085,119100.0],["2015-05-11",26.2612,26.6106,26.129,26.2612,75200.0],["2015-05-12",26.1763,26.2896,25.5247,26.1007,59600.0],["2015-05-13",26.1668,26.1951,25.638,25.9685,64000.0],["2015-05-14",26.0913,26.4784,25.7891,26.2801,67000.0],["2015-05-15",26.2612,26.5257,25.9591,26.1857,60600.0],["2015-05-18",26.1479,26.7617,26.0629,26.4973,135300.0],["2015-05-19",26.2707,26.6673,25.7608,26.3085,81000.0],["2015-05-20",26.7051,26.7051,26.1668,26.4312,125100.0],["2015-05-21",26.3368,26.6295,25.3264,25.8174,189200.0],["2015-05-22",26.3746,26.3746,25.3264,26.1763,1600200.0],["2015-05-26",25.9685,26.1857,25.6474,26.0535,273600.0],["2015-05-27",26.0818,27.2056,25.9874,26.5257,325700.0],["2015-05-28",26.5068,26.6767,25.8174,26.6012,169200.0],["2015-05-29",26.4973,26.9128,26.3935,26.7901,218000.0],["2015-06-01",27.13,27.4322,26.7901,27.0828,163100.0],["2015-06-02",27.0073,27.6305,26.7995,27.3378,195100.0],["2015-06-03",27.4794,27.9516,27.2528,27.8288,171500.0],["2015-06-04",27.5738,28.3482,27.3094,27.9421,232800.0],["2015-06-05",27.9516,28.4804,27.6872,28.4332,108700.0],["2015-06-08",28.4332,28.6126,28.1404,28.5465,106800.0],["2015-06-09",28.6315,28.7637,28.2065,28.5276,131500.0],["2015-06-10",28.7165,29.1886,28.6976,29.0942,113500.0],["2015-06-11",29.1225,29.3397,28.9242,29.0092,51000.0],["2015-06-12",28.9431,29.4436,28.9148,28.9809,87700.0],["2015-06-15",28.7637,29.4058,28.5937,29.2642,88800.0],["2015-06-16",29.1508,30.0007,29.1508,29.9535,115000.0],["2015-06-17",30.0668,30.4918,29.7835,30.1329,143800.0],["2015-06-18",30.2462,30.6051,29.9535,30.0102,201200.0],["2015-06-19",29.8118,29.9063,28.792,28.9336,506800.0],["2015-06-22",28.962,29.3586,28.8675,29.0375,299600.0],["2015-06-23",29.1225,29.2358,28.5842,28.8014,304400.0],["2015-06-24",28.6409,28.7637,28.4709,28.5748,171200.0],["2015-06-25",28.6409,28.8203,28.5087,28.6409,103400.0],["2015-06-26",28.7637,28.8675,28.2821,28.7165,676300.0],["2015-06-29",28.6031,28.6787,28.216,28.2349,119600.0],["2015-06-30",28.3671,28.8864,28.2537,28.7259,113800.0],["2015-07-01",29.0092,29.1131,28.5559,28.7259,118900.0],["2015-07-02",28.7731,28.7731,28.1215,28.4898,68900.0],["2015-07-06",28.2821,28.8959,28.2821,28.877,108500.0],["2015-07-07",28.8392,29.0186,27.9516,28.5654,123000.0],["2015-07-08",28.2915,28.7826,28.1404,28.3954,335000.0],["2015-07-09",28.7448,29.0753,28.4237,28.4426,162200.0],["2015-07-10",28.7542,29.1697,28.3576,29.0375,129000.0],["2015-07-13",29.1697,29.5002,29.1697,29.2358,61200.0],["2015-07-14",29.1603,29.5663,29.1319,29.538,57500.0],["2015-07-15",29.5947,29.6324,29.2264,29.3114,88100.0],["2015-07-16",29.7552,30.5012,29.4719,30.3501,203900.0],["2015-07-17",30.4068,30.4068,29.4813,29.7741,139700.0],["2015-07-20",29.7741,29.7835,29.1225,29.4908,163500.0],["2015-07-21",29.1414,29.708,27.6588,29.6041,327300.0],["2015-07-22",29.0092,29.2075,27.4039,29.0092,282600.0],["2015-07-23",28.9148,29.0658,27.5927,27.7627,201100.0],["2015-07-24",27.6872,27.7627,27.1961,27.2622,175200.0],["2015-07-27",27.2905,27.4511,26.5823,26.6673,111900.0],["2015-07-28",26.6862,26.7712,25.8457,26.4879,158900.0],["2015-07-29",26.3274,26.5257,26.214,26.2707,120500.0],["2015-07-30",26.1668,26.4312,26.0252,26.299,93900.0],["2015-07-31",26.3934,26.7523,26.2896,26.4973,75600.0],["2015-08-03",26.5068,26.6295,26.2707,26.469,114300.0],["2015-08-04",26.3368,26.639,25.6947,25.6947,133300.0],["2015-08-05",25.7891,26.1196,25.2697,25.3075,190500.0],["2015-08-06",25.4019,25.4208,24.7315,24.977,81900.0],["2015-08-07",24.8826,25.0714,24.7126,25.0336,53700.0],["2015-08-10",25.1281,25.4208,25.0053,25.1753,130800.0],["2015-08-11",24.9298,25.2792,24.8637,25.1847,93900.0],["2015-08-12",25.0242,25.3736,24.807,25.1186,91400.0],["2015-08-13",25.062,25.147,24.3254,24.4671,132700.0],["2015-08-14",24.3821,24.6087,23.9382,24.3065,113800.0],["2015-08-17",24.2688,24.5804,24.1366,24.316,177600.0],["2015-08-18",24.316,24.4765,24.1932,24.231,112900.0],["2015-08-19",24.0893,24.1366,23.7399,23.9477,125500.0],["2015-08-20",23.6455,23.8249,23.4755,23.5228,203500.0],["2015-08-21",23.1261,23.57,23.1261,23.485,403700.0],["2015-08-24",22.7106,23.57,22.7106,22.9845,133400.0],["2015-08-25",23.6361,23.6361,22.7106,22.7956,94100.0],["2015-08-26",23.3339,23.5605,22.5218,23.0789,88200.0],["2015-08-27",23.1922,23.7022,22.7201,23.6455,152900.0],["2015-08-28",23.5322,24.231,23.3622,23.9477,97900.0],["2015-08-31",23.8344,24.0516,23.3433,23.4661,76000.0],["2015-09-01",23.1356,23.23,22.2574,22.3612,165200.0],["2015-09-02",22.654,22.9939,22.4368,22.8901,168500.0],["2015-09-03",22.9562,23.1828,22.8523,22.9373,54400.0],["2015-09-04",22.6257,23.1545,22.6257,22.8617,68100.0],["2015-09-08",23.2395,23.3244,22.9373,23.1828,111400.0],["2015-09-09",23.3906,23.5133,22.7768,22.8617,80900.0],["2015-09-10",22.7673,23.1356,22.5407,22.7862,76800.0],["2015-09-11",22.6351,23.1828,22.5312,23.1356,77900.0],["2015-09-14",23.1261,23.1261,22.8334,22.9089,90900.0],["2015-09-15",22.9845,23.485,22.9184,23.23,64800.0],["2015-09-16",23.2017,23.3717,23.0128,23.2678,63500.0],["2015-09-17",23.2206,23.7022,23.1639,23.2772,69200.0],["2015-09-18",22.8901,23.4094,22.8051,22.9656,202800.0],["2015-09-21",23.1828,23.2772,22.3896,22.484,125000.0],["2015-09-22",22.2007,22.314,21.5114,21.6719,185800.0],["2015-09-23",21.7286,22.0402,21.0298,21.993,543300.0],["2015-09-24",21.8702,22.3235,21.8702,22.0968,137200.0],["2015-09-25",22.3046,22.3046,21.653,21.8135,147700.0],["2015-09-28",21.6908,21.7002,20.6615,20.6993,100900.0],["2015-09-29",20.7182,20.8787,20.2271,20.3971,113800.0],["2015-09-30",20.5765,20.7559,20.161,20.5954,140200.0],["2015-10-01",20.6615,20.6615,19.9249,20.1232,86100.0],["2015-10-02",19.991,20.4726,19.7266,20.4537,79400.0],["2015-10-05",20.6048,20.8692,20.501,20.7559,65900.0],["2015-10-06",20.7559,20.822,20.0949,20.4537,86200.0],["2015-10-07",20.5576,21.1525,20.4726,21.0675,314800.0],["2015-10-08",21.0392,21.5208,20.7654,21.4547,70700.0],["2015-10-09",21.5208,21.8419,21.4453,21.7097,146900.0],["2015-10-12",21.7002,21.7002,21.0864,21.3036,67300.0],["2015-10-13",21.2375,21.5586,21.0392,21.3792,112000.0],["2015-10-14",21.3508,21.6341,20.5482,20.6898,106500.0],["2015-10-15",20.6804,21.0109,20.5671,20.6237,255800.0],["2015-10-16",20.7842,22.1913,20.7842,21.8419,250600.0],["2015-10-19",21.7947,22.1441,21.6813,21.9363,101400.0],["2015-10-20",24.1082,25.0714,23.0317,24.2027,395900.0],["2015-10-21",24.2688,24.5426,23.2961,23.7116,195700.0],["2015-10-22",23.7588,23.7683,22.9278,23.1073,224000.0],["2015-10-23",23.4472,23.6644,22.5596,22.6634,145400.0],["2015-10-26",22.6918,22.739,22.0496,22.1063,122100.0],["2015-10-27",22.0685,22.1535,21.4169,21.5208,150800.0],["2015-10-28",21.5775,22.4746,21.3508,22.3329,260100.0],["2015-10-29",22.3046,22.6351,22.1157,22.4557,113000.0],["2015-10-30",22.4085,22.6162,22.2763,22.484,141000.0],["2015-11-02",22.399,23.4661,22.399,23.3056,80600.0],["2015-11-03",23.2017,23.2489,22.7106,23.1828,111300.0],["2015-11-04",23.23,23.4189,22.909,23.315,99700.0],["2015-11-05",23.3528,23.5511,22.9562,23.1828,106200.0],["2015-11-06",23.06,23.6172,23.06,23.4094,63200.0],["2015-11-09",23.4094,23.4094,22.9467,23.2772,52900.0],["2015-11-10",23.1734,23.2017,22.6823,23.0789,77400.0],["2015-11-11",22.3235,23.3056,22.3235,22.739,44900.0],["2015-11-12",22.5312,22.6634,22.1252,22.4557,63700.0],["2015-11-13",22.2763,22.5973,22.0591,22.399,59300.0],["2015-11-16",22.3329,22.4651,22.078,22.229,198800.0],["2015-11-17",22.3046,22.4085,21.993,22.0024,342600.0],["2015-11-18",22.078,22.4557,21.9174,22.2102,103200.0],["2015-11-19",22.1818,22.1818,21.4547,21.8041,102000.0],["2015-11-20",21.9458,22.9373,21.9458,22.8428,122200.0],["2015-11-23",22.7673,23.7211,22.484,22.6634,65000.0],["2015-11-24",22.5501,22.7579,22.484,22.6634,32900.0],["2015-11-25",22.6823,22.9845,22.5123,22.7106,68700.0],["2015-11-27",22.7012,22.7484,22.5407,22.7012,17300.0],["2015-11-30",22.7106,22.8429,22.484,22.6823,105500.0],["2015-12-01",22.6634,22.9845,22.6445,22.9278,73800.0],["2015-12-02",22.8429,23.57,22.8429,23.4755,81800.0],["2015-12-03",23.4755,23.806,23.1922,23.5133,103300.0],["2015-12-04",23.6077,24.0043,22.8051,22.9089,108100.0],["2015-12-07",22.9184,22.9184,22.0874,22.1818,64200.0],["2015-12-08",21.9458,22.4085,21.2942,21.9174,83600.0],["2015-12-09",21.7947,22.0591,21.2186,21.3603,79300.0],["2015-12-10",21.3131,22.0024,21.247,21.6719,136000.0],["2015-12-11",21.3036,21.9363,20.9259,21.1809,78600.0],["2015-12-14",21.1714,21.993,20.7181,21.3036,129100.0],["2015-12-15",21.4264,21.9835,21.077,21.3036,161700.0],["2015-12-16",21.4547,21.908,20.7181,21.653,66400.0],["2015-12-17",21.6908,22.2385,20.9165,21.2942,71500.0],["2015-12-18",21.1714,21.7569,20.9259,21.1809,236600.0],["2015-12-21",21.3414,21.4925,20.6615,21.332,140200.0],["2015-12-22",21.3981,21.7191,21.1714,21.4453,48500.0],["2015-12-23",21.5303,21.8419,21.3414,21.4547,41300.0],["2015-12-24",21.5114,21.9458,21.3792,21.4264,31200.0],["2015-12-28",21.3981,21.568,20.9542,21.247,74200.0],["2015-12-29",21.483,21.7852,21.0487,21.7663,80200.0],["2015-12-30",21.5491,21.7191,20.8787,20.9165,76600.0],["2015-12-31",20.8315,21.3225,20.6332,20.7748,135100.0],["2016-01-04",20.4065,20.501,19.8022,20.1704,156500.0],["2016-01-05",20.2082,20.6615,20.0194,20.5482,76400.0],["2016-01-06",20.0288,20.9259,20.0288,20.3027,85100.0],["2016-01-07",19.8966,20.5387,19.4244,19.4433,71900.0],["2016-01-08",19.4339,19.67,18.5462,18.6973,119300.0],["2016-01-11",18.8012,19.2734,18.6784,19.1317,94200.0],["2016-01-12",19.3489,19.9249,18.7918,19.1789,72300.0],["2016-01-13",19.2167,19.585,18.2441,18.3574,91100.0],["2016-01-14",18.5462,18.9712,18.2157,18.3291,63900.0],["2016-01-15",17.7908,18.0174,16.8087,17.1864,216800.0],["2016-01-19",17.923,18.6407,17.753,18.2346,213900.0],["2016-01-20",17.9891,18.8579,17.7058,18.6407,101800.0],["2016-01-21",18.754,19.2828,18.5274,18.8956,93300.0],["2016-01-22",19.1223,19.6228,19.1223,19.3111,75600.0],["2016-01-25",19.2828,19.5189,18.6312,18.6596,76700.0],["2016-01-26",18.8106,19.4056,18.5462,19.1978,68300.0],["2016-01-27",19.1034,19.8399,18.9617,19.1884,102300.0],["2016-01-28",19.33,19.755,19.1789,19.7455,137900.0],["2016-01-29",19.7455,20.7748,19.7455,20.6804,171400.0],["2016-02-01",20.5293,20.7843,20.2649,20.4065,109700.0],["2016-02-02",20.2649,20.4632,19.9627,20.1327,80000.0],["2016-02-03",20.2554,20.2554,19.5283,19.9721,87100.0],["2016-02-04",19.9438,19.9533,19.415,19.5094,53100.0],["2016-02-05",19.4433,19.4433,18.5462,18.6879,91100.0],["2016-02-08",18.5274,18.5274,17.9608,18.2818,53000.0],["2016-02-09",18.0741,18.6123,17.9702,18.093,39700.0],["2016-02-10",18.1119,18.4424,17.9702,17.9985,61400.0],["2016-02-11",17.6303,18.178,17.6303,18.093,65900.0],["2016-02-12",18.2913,18.7634,18.0363,18.6973,137800.0],["2016-02-16",18.9051,19.1128,18.3857,18.9523,95300.0],["2016-02-17",20.3971,22.7956,20.3971,21.1053,524400.0],["2016-02-18",20.9637,21.0109,20.1799,20.2932,178500.0],["2016-02-19",20.1799,20.2554,19.8872,19.906,92700.0],["2016-02-22",20.0855,20.3876,19.8588,20.246,122600.0],["2016-02-23",20.2366,20.6426,20.0571,20.1421,108700.0],["2016-02-24",19.9627,20.6709,19.5755,20.5387,70700.0],["2016-02-25",20.501,21.2281,19.755,19.8966,53800.0],["2016-02-26",19.9344,20.5859,19.585,19.7644,79200.0],["2016-02-29",19.7172,20.4821,19.4717,19.5189,101000.0],["2016-03-01",19.6133,20.161,19.5283,19.906,74800.0],["2016-03-02",19.8588,20.5765,19.7455,19.8305,67200.0],["2016-03-03",19.8305,20.1705,19.6605,20.0949,88000.0],["2016-03-04",20.1043,20.5482,19.8777,20.3215,70900.0],["2016-03-07",20.3121,20.6709,20.1327,20.6237,77400.0],["2016-03-08",20.5482,20.6143,19.7833,19.8588,99200.0],["2016-03-09",19.8872,20.0194,19.7077,19.8116,59400.0],["2016-03-10",19.8305,20.4537,19.0373,19.1223,85200.0],["2016-03-11",19.2734,19.3017,18.669,19.0751,153800.0],["2016-03-14",19.0939,19.6416,18.7445,19.4056,81300.0],["2016-03-15",19.2922,19.2922,18.3102,18.3668,57100.0],["2016-03-16",18.3007,19.16,18.3007,18.8579,72200.0],["2016-03-17",18.7445,19.1128,18.5557,19.0751,53000.0],["2016-03-18",19.2261,19.8116,19.1034,19.6605,168300.0],["2016-03-21",19.67,19.9533,19.1223,19.415,67900.0],["2016-03-22",19.4528,19.5283,19.2828,19.3867,66700.0],["2016-03-23",19.3961,19.7266,19.1978,19.3017,108200.0],["2016-03-24",19.1506,19.2356,18.669,18.7445,38600.0],["2016-03-28",18.8673,18.8673,18.5179,18.5651,64900.0],["2016-03-29",18.839,20.8031,18.6123,20.6426,190100.0],["2016-03-30",20.822,20.8692,20.3971,20.5104,76200.0],["2016-03-31",20.4821,21.1148,20.3404,20.8598,70900.0],["2016-04-01",20.7559,21.1809,20.7559,21.077,102900.0],["2016-04-04",21.077,21.3414,20.7937,20.8409,147000.0],["2016-04-05",20.3593,20.8787,20.3593,20.4821,81300.0],["2016-04-06",20.8031,20.9731,20.3876,20.5859,66000.0],["2016-04-07",20.4821,21.0203,20.4537,20.6237,135400.0],["2016-04-08",20.7465,20.7843,19.991,20.6709,82600.0],["2016-04-11",20.7182,21.0392,19.9249,19.991,98200.0],["2016-04-12",20.0477,20.6993,19.8116,20.5859,62900.0],["2016-04-13",20.7559,21.247,20.7465,21.1903,87100.0],["2016-04-14",21.1336,21.4736,21.0487,21.1714,40300.0],["2016-04-15",21.0109,21.2942,21.0109,21.1053,28800.0],["2016-04-18",20.907,21.7947,20.907,21.4264,64100.0],["2016-04-19",21.5303,21.6436,20.6237,21.0392,54900.0],["2016-04-20",20.992,21.0014,20.5765,20.8787,62200.0],["2016-04-21",20.9542,21.2564,20.8787,21.0487,83700.0],["2016-04-22",20.9826,21.9646,20.0855,21.9174,145900.0],["2016-04-25",21.993,22.229,21.2659,22.0685,181200.0],["2016-04-26",21.0581,22.7767,18.839,21.7474,464000.0],["2016-04-27",21.6813,22.6445,21.5019,21.823,109600.0],["2016-04-28",21.6719,21.8513,21.3225,21.6719,97900.0],["2016-04-29",21.5775,21.6625,21.0203,21.3603,111900.0],["2016-05-02",21.5208,21.6341,20.6048,21.3508,134600.0],["2016-05-03",21.0864,22.0213,20.0855,21.0487,201600.0],["2016-05-04",20.9826,21.1809,20.2271,20.7465,149700.0],["2016-05-05",20.8787,20.8976,19.9627,20.416,110700.0],["2016-05-06",20.2366,20.7182,19.5661,20.6709,91600.0],["2016-05-09",20.6426,20.9165,20.5671,20.7559,39100.0],["2016-05-10",20.9165,21.2564,20.5293,21.2375,46800.0],["2016-05-11",21.2281,21.2753,21.0109,21.1242,115200.0],["2016-05-12",20.9353,21.2186,20.4726,20.8692,68600.0],["2016-05-13",20.7654,20.9637,20.3782,20.907,88200.0],["2016-05-16",21.0109,21.1809,20.1138,20.992,65500.0],["2016-05-17",20.8598,21.4264,20.6709,20.8126,105700.0],["2016-05-18",20.7559,21.2942,20.6615,21.077,46500.0],["2016-05-19",21.1903,21.1997,20.3971,20.7748,52500.0],["2016-05-20",20.9259,21.4736,20.822,21.3036,66600.0],["2016-05-23",21.3697,21.7286,21.2092,21.2375,55300.0],["2016-05-24",21.0675,21.8608,20.9826,21.653,81200.0],["2016-05-25",21.7097,21.8608,21.4925,21.8324,79500.0],["2016-05-26",21.7947,21.7947,21.1525,21.6813,50900.0],["2016-05-27",21.8419,22.0968,21.6625,22.0874,87500.0],["2016-05-31",22.1818,22.3424,21.9646,22.1818,131700.0],["2016-06-01",22.1441,22.9656,21.9174,22.8995,84300.0],["2016-06-02",22.7767,24.0516,22.7767,23.9855,137400.0],["2016-06-03",23.9949,23.9949,23.3528,23.7494,80600.0],["2016-06-06",23.9005,24.4293,23.7683,24.3349,142400.0],["2016-06-07",24.3915,24.5709,24.2404,24.3537,79200.0],["2016-06-08",24.4387,25.1564,24.3726,25.0997,69500.0],["2016-06-09",24.9959,25.4019,24.3065,24.9581,51100.0],["2016-06-10",25.0053,25.1753,24.4387,24.5426,83400.0],["2016-06-13",24.4765,25.383,24.0516,24.2121,88500.0],["2016-06-14",24.2026,24.5143,24.0704,24.3065,49700.0],["2016-06-15",24.4198,24.722,24.0705,24.1177,52300.0],["2016-06-16",23.8627,24.1932,23.6077,24.0704,93200.0],["2016-06-17",24.1554,24.1554,23.6077,23.9571,149800.0],["2016-06-20",24.3065,24.7692,24.2027,24.2215,61900.0],["2016-06-21",24.3065,24.4954,23.891,23.976,42900.0],["2016-06-22",24.0704,24.3915,23.7872,23.8627,50800.0],["2016-06-23",24.0799,24.7787,23.57,24.5332,59100.0],["2016-06-24",23.6077,24.0516,23.3905,23.7494,176000.0],["2016-06-27",23.4755,23.7211,22.824,23.1073,85500.0],["2016-06-28",23.2961,24.0421,23.2961,23.7683,71800.0],["2016-06-29",24.5237,25.0525,24.3537,25.0336,139000.0],["2016-06-30",25.1847,25.1847,24.5993,25.0431,116300.0],["2016-07-01",25.1564,25.2886,24.7315,25.0053,49300.0],["2016-07-05",24.6843,25.1186,24.6843,24.7692,101300.0],["2016-07-06",24.5709,24.9675,24.2782,24.8448,60700.0],["2016-07-07",24.8448,25.2603,24.4482,24.9959,55000.0],["2016-07-08",25.3075,26.1857,25.232,26.0724,84800.0],["2016-07-11",26.1574,26.1574,25.6286,25.8741,68100.0],["2016-07-12",26.0157,26.5918,25.8174,26.1102,138300.0],["2016-07-13",26.3179,26.5445,25.6947,26.1102,140200.0],["2016-07-14",26.2235,26.2612,25.7797,25.9402,68400.0],["2016-07-15",26.2046,26.299,25.2508,25.3547,158400.0],["2016-07-18",25.5152,26.0346,25.2792,25.5058,68900.0],["2016-07-19",25.4964,25.7891,24.6748,24.7787,75100.0],["2016-07-20",24.9392,25.553,24.4671,24.552,277100.0],["2016-07-21",24.5048,24.6181,24.0893,24.1271,180500.0],["2016-07-22",24.0893,24.552,23.806,24.3915,160100.0],["2016-07-25",24.5048,24.6654,24.3349,24.5237,78900.0],["2016-07-26",21.7947,23.5605,21.7286,23.4378,395600.0],["2016-07-27",22.6823,23.06,22.0213,22.9184,246400.0],["2016-07-28",22.8901,23.9477,22.6634,23.5039,326500.0],["2016-07-29",23.4661,23.4661,22.8428,22.8806,97200.0],["2016-08-01",22.8145,23.57,22.8145,23.5039,185000.0],["2016-08-02",23.5511,23.5511,22.654,23.1356,167200.0],["2016-08-03",23.0695,23.4566,22.9562,23.3433,151700.0],["2016-08-04",23.3056,23.4283,22.6351,22.654,54800.0],["2016-08-05",22.8617,23.3244,22.7767,23.1639,106600.0],["2016-08-08",23.23,23.2583,22.7106,22.7956,57500.0],["2016-08-09",23.0034,23.0034,22.654,22.6823,84900.0],["2016-08-10",22.654,22.654,22.2668,22.4085,70900.0],["2016-08-11",22.4274,22.7673,22.314,22.7201,70300.0],["2016-08-12",22.7579,22.8806,22.5218,22.7956,63000.0],["2016-08-15",22.8428,23.0412,22.8145,22.8901,68800.0],["2016-08-16",22.8145,23.1356,22.3235,22.6634,71700.0],["2016-08-17",22.7295,22.8523,22.3518,22.7484,101600.0],["2016-08-18",22.7579,23.0128,22.5784,22.7673,59200.0],["2016-08-19",22.7579,23.3717,22.484,23.0034,91900.0],["2016-08-22",22.9089,23.8721,22.7673,23.7022,106500.0],["2016-08-23",23.7211,24.231,23.7022,24.1366,80900.0],["2016-08-24",24.231,24.6087,23.9855,24.4198,166800.0],["2016-08-25",24.3821,24.6559,24.2971,24.4671,66100.0],["2016-08-26",24.4293,25.0903,24.4293,24.6181,71200.0],["2016-08-29",24.7409,24.977,24.4576,24.7976,63300.0],["2016-08-30",24.7126,24.9298,24.5426,24.807,34900.0],["2016-08-31",24.892,25.3169,24.6748,25.1092,111000.0],["2016-09-01",25.2508,25.2508,24.7881,25.1186,64400.0],["2016-09-02",25.1375,25.4586,25.0431,25.4114,76500.0],["2016-09-06",25.3736,25.468,24.9581,25.3169,73900.0],["2016-09-07",25.3075,25.5341,25.1375,25.4775,78000.0],["2016-09-08",25.3642,25.5247,25.062,25.3547,54400.0],["2016-09-09",25.1281,25.3642,24.5898,24.6465,63100.0],["2016-09-12",24.4671,25.0809,24.4293,25.062,74400.0],["2016-09-13",24.7692,25.1942,24.5332,24.7787,51500.0],["2016-09-14",24.7692,25.0431,23.06,24.4293,48200.0],["2016-09-15",24.5143,24.9581,24.3632,24.9581,73300.0],["2016-09-16",24.9959,25.4491,24.8259,24.892,284600.0],["2016-09-19",25.0997,25.4964,24.8259,24.9014,99100.0],["2016-09-20",25.1092,25.2886,24.6087,24.7126,79800.0],["2016-09-21",24.807,25.062,24.4671,25.0525,85500.0],["2016-09-22",25.0997,25.7608,25.0431,25.6663,71500.0],["2016-09-23",25.4869,25.638,25.2414,25.4491,54000.0],["2016-09-26",25.1564,25.2603,24.7881,24.7881,60500.0],["2016-09-27",24.8826,25.1942,24.7409,25.062,68300.0],["2016-09-28",25.0431,25.3736,24.8448,25.2886,54000.0],["2016-09-29",25.2131,25.2131,24.6181,24.8448,69800.0],["2016-09-30",25.0336,26.1951,24.6937,26.0629,135600.0],["2016-10-03",25.9496,26.4973,25.5058,26.4029,85200.0],["2016-10-04",26.3557,26.875,26.1007,26.8089,121400.0],["2016-10-05",26.9128,27.2339,26.6484,26.7428,80300.0],["2016-10-06",26.5634,26.5634,25.7891,25.8363,49700.0],["2016-10-07",25.6474,25.9213,25.1847,25.4586,58100.0],["2016-10-10",25.5436,26.1007,25.1847,25.9307,43400.0],["2016-10-11",25.6097,25.7041,25.0053,25.2981,45800.0],["2016-10-12",25.3169,25.638,24.9959,25.3736,35300.0],["2016-10-13",25.0809,25.1847,24.6654,24.9959,44400.0],["2016-10-14",24.9864,25.3925,24.6087,24.7409,50300.0],["2016-10-17",24.5521,25.0053,24.5521,24.8826,44600.0],["2016-10-18",25.1942,25.383,24.9581,25.1281,147300.0],["2016-10-19",24.8165,25.5341,24.8165,25.3547,46600.0],["2016-10-20",25.4586,25.6474,25.3075,25.5813,47300.0],["2016-10-21",25.3358,25.7419,25.2131,25.6474,78000.0],["2016-10-24",25.6191,26.3179,25.6191,26.2329,139600.0],["2016-10-25",26.2707,26.2707,25.8835,26.129,104300.0],["2016-10-26",26.1951,26.1951,25.1847,25.8552,64000.0],["2016-10-27",25.9496,25.9496,25.0336,25.4964,80200.0],["2016-10-28",25.4397,25.5058,24.8448,25.1753,208000.0],["2016-10-31",25.2225,25.5058,24.6465,25.468,110600.0],["2016-11-01",25.4114,25.4114,24.9298,25.147,75300.0],["2016-11-02",25.0148,25.1942,24.2593,24.6465,323900.0],["2016-11-03",22.4746,23.7494,22.0968,22.7579,463800.0],["2016-11-04",22.1063,22.2479,20.0855,20.8315,465200.0],["2016-11-07",21.1242,21.568,20.822,21.2186,382700.0],["2016-11-08",21.247,21.2942,20.8787,21.1148,158400.0],["2016-11-09",20.737,22.2763,20.501,22.1818,227600.0],["2016-11-10",22.4368,22.9278,22.0685,22.7673,258200.0],["2016-11-11",22.7295,24.2499,22.3612,24.1932,251900.0],["2016-11-14",24.4387,24.552,23.6361,24.0327,227800.0],["2016-11-15",24.0327,24.1743,23.7305,23.7683,157100.0],["2016-11-16",23.7683,24.0893,23.5322,23.7588,111200.0],["2016-11-17",23.8627,23.9194,23.315,23.3339,112100.0],["2016-11-18",23.4472,23.4472,22.9562,23.2206,149500.0],["2016-11-21",23.2583,23.3244,22.6351,22.8806,104800.0],["2016-11-22",22.9562,23.4566,22.6445,23.4472,84500.0],["2016-11-23",23.315,23.6644,23.0317,23.6644,72100.0],["2016-11-25",23.891,24.6937,23.806,24.6937,61400.0],["2016-11-28",24.552,24.8637,23.891,23.9099,244400.0],["2016-11-29",24.0516,24.9109,23.7399,23.976,290600.0],["2016-11-30",24.1743,24.1743,23.3905,23.6644,99000.0],["2016-12-01",23.7116,23.806,22.6257,22.8901,154700.0],["2016-12-02",23.7777,25.3169,23.1167,24.5804,367100.0],["2016-12-05",24.7881,25.2131,24.3349,24.4765,138600.0],["2016-12-06",24.5709,24.6654,24.231,24.401,122700.0],["2016-12-07",24.3632,24.5143,23.9099,24.2876,75100.0],["2016-12-08",24.3821,25.1281,24.2215,25.0809,74600.0],["2016-12-09",25.2036,25.8174,24.9487,25.0242,113100.0],["2016-12-12",24.9392,24.977,24.2971,24.5237,147700.0],["2016-12-13",24.5898,25.0242,24.5143,24.7598,101700.0],["2016-12-14",24.8165,24.9959,24.4482,24.5143,66400.0],["2016-12-15",24.6843,25.3736,24.4671,24.552,167200.0],["2016-12-16",24.4576,24.4576,23.806,23.9477,267000.0],["2016-12-19",24.0705,24.4671,23.7872,23.9005,93100.0],["2016-12-20",24.2027,24.2782,23.7022,23.8816,238100.0],["2016-12-21",23.7588,24.1838,23.0789,23.0789,105500.0],["2016-12-22",23.0978,23.2395,22.739,22.9373,117100.0],["2016-12-23",23.2017,23.3622,22.9373,23.2111,56700.0],["2016-12-27",23.145,24.0799,22.9278,23.655,85700.0],["2016-12-28",23.7211,23.7494,23.1356,23.23,41000.0],["2016-12-29",23.3433,23.6266,23.1922,23.4,38800.0],["2016-12-30",23.5133,23.6833,22.9939,23.655,72400.0],["2017-01-03",23.806,24.1838,23.6172,24.1366,151200.0],["2017-01-04",24.2876,24.3915,23.9005,24.0988,120100.0],["2017-01-05",23.9477,24.3254,23.4283,23.5416,79600.0],["2017-01-06",23.5416,23.5416,22.7484,22.7579,111900.0],["2017-01-09",22.654,23.2867,22.5029,23.0034,163800.0],["2017-01-10",22.9562,23.2489,22.5312,23.0128,84300.0],["2017-01-11",23.0034,23.0034,22.3518,22.5596,170900.0],["2017-01-12",22.4274,22.7767,22.1441,22.4557,228900.0],["2017-01-13",22.6257,23.1734,22.4462,22.6634,339400.0],["2017-01-17",22.6351,22.6351,22.1724,22.229,115000.0],["2017-01-18",22.2857,22.3329,21.9363,22.0968,134100.0],["2017-01-19",22.1063,22.2857,21.7852,21.8985,102500.0],["2017-01-20",21.8513,22.1346,21.4075,21.483,118500.0],["2017-01-23",19.6983,20.2649,19.4528,20.2554,290300.0],["2017-01-24",20.1327,21.0014,19.9533,20.7748,193300.0],["2017-01-25",20.8976,21.2281,20.6332,21.162,130100.0],["2017-01-26",21.0864,21.3981,20.9353,21.2753,96900.0],["2017-01-27",21.2281,21.6813,21.0487,21.6719,105000.0],["2017-01-30",21.4642,21.8135,21.0675,21.1525,237300.0],["2017-01-31",21.077,21.7286,20.992,21.6813,200800.0],["2017-02-01",21.8041,22.0213,21.4358,21.738,139900.0],["2017-02-02",21.6341,21.7474,21.2375,21.247,138900.0],["2017-02-03",21.4075,21.5208,21.1997,21.3981,109800.0],["2017-02-06",21.3036,21.4925,21.0959,21.332,123100.0],["2017-02-07",21.4169,21.4925,21.1903,21.2753,78200.0],["2017-02-08",21.2092,21.2092,20.8409,20.9637,100000.0],["2017-02-09",21.0014,21.2847,20.9353,20.9637,180100.0],["2017-02-10",21.0864,21.3508,20.6143,20.8692,164500.0],["2017-02-13",21.0298,21.1053,20.822,21.0203,124100.0],["2017-02-14",21.0298,21.3886,20.9259,21.3225,114300.0],["2017-02-15",21.1903,22.1252,21.1903,22.0685,101500.0],["2017-02-16",22.1157,22.2385,21.7569,21.9741,53100.0],["2017-02-17",22.0024,22.0307,21.6436,21.8891,76300.0],["2017-02-21",22.0024,22.7295,22.0024,22.5501,244100.0],["2017-02-22",21.5964,22.5407,21.1431,21.908,387500.0],["2017-02-23",21.9174,23.0411,21.4169,22.9184,250400.0],["2017-02-24",22.6634,23.1922,22.484,22.975,169500.0],["2017-02-27",22.9467,23.4944,22.5407,23.2772,165600.0],["2017-02-28",23.2772,23.3622,22.8523,23.1073,162900.0],["2017-03-01",23.4755,23.5889,22.1913,23.0789,190100.0],["2017-03-02",22.9467,23.1639,22.5407,22.7201,99900.0],["2017-03-03",22.7295,22.7484,22.1629,22.3329,87800.0],["2017-03-06",22.1063,22.229,21.9835,21.9835,60700.0],["2017-03-07",21.8324,22.0874,21.6625,21.7191,68500.0],["2017-03-08",21.7947,21.8702,21.3508,21.4075,52200.0],["2017-03-09",21.3697,21.6625,21.1525,21.1903,80400.0],["2017-03-10",21.3603,21.5208,21.1998,21.4925,130900.0],["2017-03-13",21.483,21.8985,21.4169,21.6908,62700.0],["2017-03-14",21.6058,21.6719,21.3036,21.4925,67100.0],["2017-03-15",21.5586,22.1818,21.3414,22.0213,133600.0],["2017-03-16",22.0968,22.2385,21.8985,22.229,79300.0],["2017-03-17",22.0307,22.7012,22.0307,22.569,273500.0],["2017-03-20",22.4746,22.4746,21.908,21.9269,70500.0],["2017-03-21",22.1441,22.1441,21.1242,21.1336,70900.0],["2017-03-22",21.1053,21.2659,20.822,21.1148,87300.0],["2017-03-23",21.1148,21.4358,21.1148,21.2658,54300.0],["2017-03-24",21.2847,21.5303,21.2186,21.4642,96500.0],["2017-03-27",21.1242,22.3518,20.8787,22.2574,89700.0],["2017-03-28",22.1441,22.6162,21.4075,22.5879,114900.0],["2017-03-29",22.4651,22.6729,22.2196,22.6351,60700.0],["2017-03-30",22.7106,22.739,22.2951,22.569,81400.0],["2017-03-31",22.5312,23.1356,22.4557,22.8806,124400.0],["2017-04-03",22.8806,23.0412,22.0213,22.1441,163400.0],["2017-04-04",22.1252,22.739,22.0402,22.569,175000.0],["2017-04-05",22.7484,22.8806,21.908,22.0874,119000.0],["2017-04-06",22.0685,22.484,21.7758,22.4368,76600.0],["2017-04-07",22.2857,22.7956,22.1441,22.2857,67800.0],["2017-04-10",22.6257,22.6257,22.0874,22.2574,42400.0],["2017-04-11",22.2574,22.7295,22.2385,22.6918,44100.0],["2017-04-12",22.5784,22.9751,22.2479,22.569,48700.0],["2017-04-13",22.4746,22.6068,22.2668,22.5029,54000.0],["2017-04-17",22.5123,22.9939,22.4935,22.6445,71300.0],["2017-04-18",22.3613,22.5312,22.2007,22.4368,66900.0],["2017-04-19",22.4935,22.9562,22.484,22.5879,61500.0],["2017-04-20",22.7106,22.7862,22.3801,22.6351,76900.0],["2017-04-21",22.5784,22.7673,22.3424,22.3801,83100.0],["2017-04-24",22.8428,22.8428,22.0024,22.3046,257700.0],["2017-04-25",24.1743,26.8467,23.0978,26.2612,846900.0],["2017-04-26",27.1961,27.5266,25.9968,27.385,407800.0],["2017-04-27",27.3472,28.1404,27.215,27.3094,162900.0],["2017-04-28",27.4133,27.5361,26.2046,26.2424,192800.0],["2017-05-01",26.4123,26.6106,26.1479,26.5068,101100.0],["2017-05-02",26.4973,27.2339,26.469,26.7901,145400.0],["2017-05-03",26.6956,26.9506,26.3368,26.9412,76700.0],["2017-05-04",26.9695,27.13,26.3557,27.0073,56200.0],["2017-05-05",27.045,27.1111,26.6012,27.0828,61700.0],["2017-05-08",27.0545,27.2717,26.6579,27.1867,48400.0],["2017-05-09",27.1395,27.4794,27.0261,27.4133,96500.0],["2017-05-10",27.3094,27.9138,27.3094,27.8477,67300.0],["2017-05-11",27.6966,27.8949,27.3094,27.6777,104600.0],["2017-05-12",27.555,27.9893,27.3661,27.8571,116000.0],["2017-05-15",27.9516,28.0177,27.5833,27.8288,104700.0],["2017-05-16",27.8288,28.046,27.555,28.0365,98800.0],["2017-05-17",27.4605,27.7155,26.7523,26.9978,102300.0],["2017-05-18",26.9789,27.2433,26.3935,26.5918,114900.0],["2017-05-19",26.5445,27.2433,26.4501,26.9412,133800.0],["2017-05-22",26.9695,27.3378,26.8467,27.0356,56600.0],["2017-05-23",27.1395,27.1395,26.384,26.5257,76100.0],["2017-05-24",26.554,26.7617,25.9402,26.4501,97300.0],["2017-05-25",26.5823,26.8845,26.3273,26.8089,60900.0],["2017-05-26",26.724,26.724,26.2707,26.5068,43400.0],["2017-05-30",26.4596,26.4596,25.7891,26.3085,58600.0],["2017-05-31",26.1763,26.6012,26.1763,26.3179,101900.0],["2017-06-01",26.3935,27.3661,26.3935,27.1206,145900.0],["2017-06-02",27.2528,28.1971,27.1489,27.8571,127200.0],["2017-06-05",27.8477,28.1027,27.3094,27.5361,72400.0],["2017-06-06",27.2528,27.8288,26.9789,27.5738,67000.0],["2017-06-07",26.7712,27.6211,26.7712,27.2244,74600.0],["2017-06-08",27.2528,27.9799,26.9789,27.5361,88200.0],["2017-06-09",27.6022,28.2065,27.2622,27.47,90700.0],["2017-06-12",27.4605,27.7344,27.1489,27.2717,66300.0],["2017-06-13",27.4039,27.9327,27.3661,27.6116,70900.0],["2017-06-14",27.6022,28.1688,27.1867,27.4889,44500.0],["2017-06-15",27.1867,28.0177,27.045,27.7533,36700.0],["2017-06-16",27.5644,28.4048,27.3189,28.216,205100.0],["2017-06-19",28.216,28.7826,28.046,28.7731,97300.0],["2017-06-20",28.7731,28.9997,27.9799,28.0932,56800.0],["2017-06-21",28.1215,28.4709,27.876,28.0177,49600.0],["2017-06-22",27.876,28.6315,27.7721,28.4898,43000.0],["2017-06-23",28.5087,29.7741,28.4143,29.1697,175600.0],["2017-06-26",27.5738,27.8382,24.0043,24.2404,869300.0],["2017-06-27",24.231,24.8731,23.8249,24.0704,405900.0],["2017-06-28",24.1649,25.0998,23.9099,24.9959,209500.0],["2017-06-29",25.0242,25.3169,24.7031,25.0148,224000.0],["2017-06-30",25.0997,25.147,24.5709,24.8542,178300.0],["2017-07-03",24.9014,25.4114,24.5426,24.9203,98400.0],["2017-07-05",24.9298,25.062,24.0138,24.0327,177600.0],["2017-07-06",23.9949,24.2215,23.5133,23.655,117600.0],["2017-07-07",23.7966,24.0705,23.5605,23.6266,106400.0],["2017-07-10",23.6361,23.9949,23.4094,23.5983,82300.0],["2017-07-11",23.7022,24.4293,23.4661,23.5228,81400.0],["2017-07-12",23.7022,24.061,23.4189,23.5133,72700.0],["2017-07-13",23.5605,23.5605,23.0412,23.3244,142100.0],["2017-07-14",23.23,24.4482,23.23,23.7022,342200.0],["2017-07-17",23.8344,24.6842,23.6361,24.1554,81700.0],["2017-07-18",24.0799,24.1743,23.2772,24.0988,63700.0],["2017-07-19",24.0893,24.7787,24.0893,24.5615,95200.0],["2017-07-20",24.5143,24.7409,24.0799,24.6748,93700.0],["2017-07-21",24.8259,25.0525,24.1554,24.5615,133300.0],["2017-07-24",24.552,25.4303,24.4293,24.5426,165400.0],["2017-07-25",22.1913,23.9099,20.8881,21.6152,1213300.0],["2017-07-26",23.1356,23.6455,21.1148,21.6247,488300.0],["2017-07-27",21.5491,22.3801,21.4453,21.7569,231500.0],["2017-07-28",21.7191,22.0968,21.2281,21.4642,203900.0],["2017-07-31",21.4358,22.4179,21.4358,22.3046,203200.0],["2017-08-01",22.4935,22.5029,21.483,21.7474,234300.0],["2017-08-02",21.7663,21.9458,21.4453,21.6908,178200.0],["2017-08-03",21.7002,22.2196,21.5303,22.0496,192100.0],["2017-08-04",22.1157,22.229,21.6813,21.8985,113000.0],["2017-08-07",21.908,22.078,21.5964,21.993,76800.0],["2017-08-08",22.0024,22.6634,21.8419,22.0496,113600.0],["2017-08-09",21.9646,22.0591,21.6908,21.738,88200.0],["2017-08-10",21.6436,21.6436,21.1336,21.332,251200.0],["2017-08-11",21.4264,21.7474,21.1997,21.6341,258000.0],["2017-08-14",21.5491,22.2951,21.4075,22.1724,93700.0],["2017-08-15",22.1913,22.1913,21.653,21.6908,53200.0],["2017-08-16",21.8135,21.8135,21.3131,21.332,90800.0],["2017-08-17",21.3225,22.399,21.1525,21.9269,909600.0],["2017-08-18",21.7097,21.7758,20.8031,21.3792,210500.0],["2017-08-21",21.3697,21.5491,21.1998,21.4925,106800.0],["2017-08-22",21.5208,22.1346,21.5208,21.8608,73900.0],["2017-08-23",21.6058,21.9174,21.1809,21.247,113300.0],["2017-08-24",21.3131,22.0496,21.3131,21.653,81900.0],["2017-08-25",21.823,21.9835,21.4736,21.5869,62800.0],["2017-08-28",21.6341,21.8702,21.4642,21.8419,135600.0],["2017-08-29",21.7947,22.2668,21.7852,22.1535,138300.0],["2017-08-30",22.1157,22.2385,21.9363,22.1629,86700.0],["2017-08-31",22.229,22.4934,22.1063,22.1818,103600.0],["2017-09-01",22.2574,22.5312,22.0496,22.3896,49000.0],["2017-09-05",22.3801,22.5407,22.1724,22.4179,68600.0],["2017-09-06",22.4746,22.7673,22.4085,22.7012,56100.0],["2017-09-07",22.7106,22.7201,22.1913,22.4273,90800.0],["2017-09-08",22.314,22.484,21.8797,22.3329,98600.0],["2017-09-11",22.4274,22.7106,22.1441,22.2479,114500.0],["2017-09-12",22.2196,22.7295,22.2196,22.5879,42100.0],["2017-09-13",22.5784,22.7862,22.4368,22.4462,59200.0],["2017-09-14",22.4085,22.4746,22.2952,22.3329,109200.0],["2017-09-15",22.399,22.4651,22.1157,22.2479,219300.0],["2017-09-18",22.2763,22.6162,22.2385,22.3612,86300.0],["2017-09-19",22.314,22.399,21.8702,21.8891,74500.0],["2017-09-20",21.7758,21.9552,21.7191,21.823,139100.0],["2017-09-21",21.823,22.3707,21.5303,22.078,201200.0],["2017-09-22",22.1063,22.6729,22.0968,22.2763,87900.0],["2017-09-25",22.1535,22.3801,21.3414,21.8608,96700.0],["2017-09-26",21.9835,21.9835,21.7852,21.7852,97900.0],["2017-09-27",22.0496,22.4746,21.8513,22.0874,241500.0],["2017-09-28",22.0968,22.1252,21.8419,21.8891,111300.0],["2017-09-29",21.9269,22.2668,21.9174,22.0685,209100.0],["2017-10-02",22.0968,23.0128,21.9835,23.0128,180200.0],["2017-10-03",23.0034,23.06,22.3329,22.5501,116900.0],["2017-10-04",22.5407,23.06,22.3801,22.5407,111700.0],["2017-10-05",22.5501,22.5596,22.2102,22.2668,54500.0],["2017-10-06",22.2102,22.3424,21.8891,22.2763,102800.0],["2017-10-09",22.2857,22.3235,21.7947,21.8135,58600.0],["2017-10-10",21.908,22.0402,21.8513,22.0307,153800.0],["2017-10-11",22.0496,23.1639,22.0496,23.1356,1000100.0],["2017-10-12",23.2111,23.6266,22.8334,22.9089,238900.0],["2017-10-13",22.8806,22.9089,22.6162,22.6729,166500.0],["2017-10-16",22.7201,22.8995,22.314,22.399,69900.0],["2017-10-17",22.3896,22.6162,22.229,22.314,55900.0],["2017-10-18",22.3329,22.5312,22.0496,22.4746,93400.0],["2017-10-19",22.4651,22.4651,22.0968,22.3612,60400.0],["2017-10-20",22.569,22.7956,22.1629,22.6068,70700.0],["2017-10-23",22.6445,23.145,22.6162,23.0789,107500.0],["2017-10-24",25.9496,26.6862,22.5029,22.5312,534300.0],["2017-10-25",21.4736,21.6058,20.5954,21.2375,861700.0],["2017-10-26",21.2942,21.9552,21.2659,21.8608,172300.0],["2017-10-27",21.9363,21.993,20.652,21.993,180700.0],["2017-10-30",21.9363,22.5218,21.7097,22.4462,186900.0],["2017-10-31",22.5596,23.1734,22.4557,23.0978,214500.0],["2017-11-01",23.1356,23.2489,22.4085,22.5596,103000.0],["2017-11-02",22.5596,22.9278,22.0496,22.3424,144000.0],["2017-11-03",22.3329,22.484,22.1157,22.2574,137400.0],["2017-11-06",22.3329,22.569,22.2479,22.5312,86600.0],["2017-11-07",22.4746,22.4746,21.6719,22.0024,88200.0],["2017-11-08",21.8891,22.1535,21.738,22.0591,67700.0],["2017-11-09",21.8891,22.1063,21.7191,21.9269,87900.0],["2017-11-10",21.8041,22.0402,21.7569,21.9174,74400.0],["2017-11-13",21.8608,22.4179,21.653,22.3235,66000.0],["2017-11-14",22.2196,22.4179,22.0402,22.399,77100.0],["2017-11-15",22.2857,22.2857,21.8419,21.908,64900.0],["2017-11-16",22.0496,22.7862,22.0496,22.654,63300.0],["2017-11-17",22.5218,22.909,22.4179,22.5879,83000.0],["2017-11-20",22.5029,22.7106,22.3046,22.7106,67100.0],["2017-11-21",22.7201,23.5227,22.654,23.4283,147100.0],["2017-11-22",23.4567,23.8249,23.1167,23.1922,80000.0],["2017-11-24",23.145,23.145,21.7947,21.823,128800.0],["2017-11-27",21.9174,22.8428,21.7286,22.078,168800.0],["2017-11-28",22.078,22.2763,21.7569,21.9363,300100.0],["2017-11-29",22.0685,22.4746,21.908,22.1157,96200.0],["2017-11-30",22.1913,22.5218,22.0968,22.4557,123900.0],["2017-12-01",22.3896,22.7012,21.7758,22.5784,109300.0],["2017-12-04",22.8428,22.9089,22.5123,22.5218,132100.0],["2017-12-05",22.5312,22.5312,21.8797,22.0213,127200.0],["2017-12-06",21.9646,22.1252,21.5397,21.6625,201400.0],["2017-12-07",21.6247,21.8041,21.4547,21.7097,143300.0],["2017-12-08",21.8135,21.8135,21.077,21.1431,120700.0],["2017-12-11",21.1714,21.5397,21.0203,21.1242,126700.0],["2017-12-12",21.1336,21.5775,20.9637,21.2186,123200.0],["2017-12-13",21.2186,21.7663,21.2186,21.4736,112300.0],["2017-12-14",21.5114,21.8135,21.2375,21.4264,114300.0],["2017-12-15",21.4736,21.7191,21.1336,21.6908,540500.0],["2017-12-18",21.8041,21.9458,21.5869,21.7097,81500.0],["2017-12-19",21.7097,22.4557,21.7097,22.2479,137200.0],["2017-12-20",22.314,22.6351,21.8702,22.484,95500.0],["2017-12-21",22.5501,22.6257,22.1252,22.4179,109000.0],["2017-12-22",22.399,22.569,22.1913,22.4085,112200.0],["2017-12-26",22.4368,22.4368,21.9552,22.0685,48900.0],["2017-12-27",22.0968,22.314,21.8985,21.9741,71200.0],["2017-12-28",22.0213,22.2574,21.7286,21.8891,83700.0],["2017-12-29",21.9646,22.0685,21.8608,21.8702,65100.0],["2018-01-02",21.908,22.5596,21.738,22.2479,131000.0],["2018-01-03",22.2479,22.2479,21.5775,21.6719,81500.0],["2018-01-04",21.7191,22.0685,21.4925,21.9552,78000.0],["2018-01-05",21.9646,22.3329,21.8608,22.3046,70400.0],["2018-01-08",22.2479,22.7673,21.9363,22.6918,122600.0],["2018-01-09",22.6634,22.7201,22.1913,22.2763,66800.0],["2018-01-10",22.1818,22.2668,21.8513,22.1252,40700.0],["2018-01-11",22.1252,23.2867,22.0024,23.0412,119400.0],["2018-01-12",23.0506,23.0884,22.3896,22.9184,86200.0],["2018-01-16",23.0506,23.5228,22.8145,22.9278,107400.0],["2018-01-17",23.06,23.1734,22.8334,23.0789,66900.0],["2018-01-18",23.0884,23.0884,22.7012,22.7862,42100.0],["2018-01-19",22.7673,23.3244,22.6351,23.2961,75600.0],["2018-01-22",23.2867,23.3244,22.8995,23.0884,71700.0],["2018-01-23",23.0317,23.2206,22.9278,23.0789,49900.0],["2018-01-24",23.23,23.3244,22.975,23.1639,91900.0],["2018-01-25",23.3433,23.3433,22.739,23.0034,83900.0],["2018-01-26",23.06,23.2017,22.7579,23.1639,39200.0],["2018-01-29",23.0978,23.1545,22.6068,22.6068,58200.0],["2018-01-30",22.3613,22.7201,22.2479,22.3046,68200.0],["2018-01-31",22.3046,22.569,22.0496,22.2102,70300.0],["2018-02-01",22.0685,22.2668,21.7758,22.2668,65400.0],["2018-02-02",22.1818,22.2668,21.6908,22.0024,134500.0],["2018-02-05",21.9363,22.0119,20.8787,20.8881,103700.0],["2018-02-06",20.6143,21.2092,19.9721,21.1336,140200.0],["2018-02-07",21.0675,21.7097,20.6615,21.3886,71800.0],["2018-02-08",21.3981,21.4169,20.737,20.7748,100300.0],["2018-02-09",20.7748,21.4169,20.4726,21.2092,399000.0],["2018-02-12",21.2186,21.2186,20.7654,20.992,106600.0],["2018-02-13",20.9448,21.568,20.9448,21.1714,194300.0],["2018-02-14",21.1053,21.7002,21.0581,21.3981,176400.0],["2018-02-15",21.5208,21.9363,21.3697,21.9269,112000.0],["2018-02-16",21.9174,22.7956,21.9174,22.6162,132900.0],["2018-02-20",22.6162,22.975,22.2857,22.3518,181700.0],["2018-02-21",22.9656,26.1385,22.9656,23.976,661900.0],["2018-02-22",23.9855,24.4482,23.2678,23.2772,329700.0],["2018-02-23",23.4472,23.7494,22.9373,23.06,162900.0],["2018-02-26",23.06,23.4755,22.5596,23.3811,181700.0],["2018-02-27",23.315,23.7966,22.8428,23.2867,92800.0],["2018-02-28",23.3244,23.7683,22.7956,22.8145,92000.0],["2018-03-01",22.8617,23.1828,22.2196,22.7295,161900.0],["2018-03-02",22.5218,23.315,22.0024,23.145,132200.0],["2018-03-05",23.0663,23.9228,22.9875,23.7849,120000.0],["2018-03-06",23.8145,24.4347,23.401,24.0901,105400.0],["2018-03-07",23.8243,24.1886,23.6373,24.0803,168200.0],["2018-03-08",24.0803,24.287,23.9031,24.0704,108400.0],["2018-03-09",24.2181,24.986,24.0114,24.9565,178700.0],["2018-03-12",24.9663,25.3798,24.4642,24.5922,196400.0],["2018-03-13",24.7399,25.1632,23.3124,24.5824,112800.0],["2018-03-14",24.6808,24.8088,24.0704,24.1787,123900.0],["2018-03-15",24.228,24.4938,24.0507,24.3166,82600.0],["2018-03-16",24.3264,24.6808,24.228,24.5824,318600.0],["2018-03-19",24.4741,24.8679,23.6963,24.1787,99600.0],["2018-03-20",24.1689,24.7891,23.9129,24.0901,81200.0],["2018-03-21",24.1,24.6119,24.1,24.4544,70600.0],["2018-03-22",24.2476,25.0943,24.0114,24.0212,66500.0],["2018-03-23",24.0704,24.6119,23.9425,23.9818,96300.0],["2018-03-26",24.3362,24.5725,23.8834,24.5528,95900.0],["2018-03-27",24.6119,24.73,24.0901,24.159,84800.0],["2018-03-28",24.1492,24.4839,23.5782,24.3166,72200.0],["2018-03-29",24.4544,24.5922,23.9621,24.4445,260100.0],["2018-04-02",24.3953,24.4938,23.657,23.8145,60600.0],["2018-04-03",23.9621,24.0606,23.2041,23.8539,73100.0],["2018-04-04",23.5191,24.3461,23.2238,24.2083,86700.0],["2018-04-05",24.3067,24.415,23.401,24.3559,56400.0],["2018-04-06",24.1787,24.5528,23.4601,23.9523,44300.0],["2018-04-09",24.0704,24.3658,23.6766,23.9621,63300.0],["2018-04-10",24.1393,24.5627,24.1,24.4445,56500.0],["2018-04-11",24.3362,24.5627,24.1886,24.4445,79900.0],["2018-04-12",24.4642,24.5331,24.1197,24.1492,109800.0],["2018-04-13",24.2181,24.2181,23.8243,24.1098,69100.0],["2018-04-16",24.2378,24.2378,23.8834,24.1492,107000.0],["2018-04-17",24.1197,24.6119,24.1098,24.543,106400.0],["2018-04-18",24.4445,24.7005,24.3166,24.543,104900.0],["2018-04-19",24.4642,24.4642,24.2083,24.2279,54200.0],["2018-04-20",24.1393,24.3559,24.1,24.2378,71600.0],["2018-04-23",24.3264,24.3264,23.8735,24.1197,84100.0],["2018-04-24",24.1984,24.2378,23.657,23.9228,50100.0],["2018-04-25",23.8834,23.972,23.5487,23.657,83700.0],["2018-04-26",23.7062,24.2772,23.7062,23.7554,125700.0],["2018-04-27",23.7554,23.972,23.4994,23.6077,88600.0],["2018-04-30",23.6176,23.6471,22.7315,22.83,130000.0],["2018-05-01",24.2083,24.9269,23.2533,24.7497,351800.0],["2018-05-02",24.7497,24.9958,24.6611,24.8482,291500.0],["2018-05-03",24.8482,25.4192,24.4445,25.2715,330800.0],["2018-05-04",25.2321,25.9016,24.5725,25.9016,122800.0],["2018-05-07",25.9213,26.4627,25.8425,26.3347,183300.0],["2018-05-08",26.2264,26.5513,26.128,26.5021,154500.0],["2018-05-09",26.6399,26.8663,26.3544,26.827,81200.0],["2018-05-10",26.9353,27.457,26.4922,27.1912,97700.0],["2018-05-11",27.1617,27.3586,26.9254,27.014,65600.0],["2018-05-14",27.0042,27.2208,26.571,26.6005,72000.0],["2018-05-15",26.571,27.0534,26.4036,26.443,99400.0],["2018-05-16",26.4824,27.0731,26.4824,26.9451,112400.0],["2018-05-17",26.8663,27.1912,26.6301,26.9746,78600.0],["2018-05-18",27.0337,27.3684,26.8663,27.27,82200.0],["2018-05-21",27.4275,27.5752,27.1518,27.3487,66300.0],["2018-05-22",27.3881,27.3881,26.9746,27.1125,71100.0],["2018-05-23",27.0731,27.398,26.8565,27.0731,134100.0],["2018-05-24",27.0632,27.2897,26.9746,26.9746,202000.0],["2018-05-25",26.9845,27.3881,26.9746,27.0337,343300.0],["2018-05-29",26.9451,28.412,26.8762,28.2052,451000.0],["2018-05-30",28.3037,28.7073,27.5949,27.7031,248500.0],["2018-05-31",27.713,28.0871,27.398,27.4176,190700.0],["2018-06-01",27.5358,27.713,27.2404,27.4669,263900.0],["2018-06-04",27.6342,28.0871,27.1125,27.4866,191900.0],["2018-06-05",27.4964,27.9197,27.4964,27.6244,232100.0],["2018-06-06",27.6736,28.0969,27.4964,27.5752,226000.0],["2018-06-07",27.585,28.156,27.1223,27.2995,187900.0],["2018-06-08",27.2798,27.8607,27.2208,27.4866,215300.0],["2018-06-11",27.4866,27.8508,27.3094,27.5653,119300.0],["2018-06-12",27.6244,28.3529,27.6047,28.1954,213000.0],["2018-06-13",28.1855,28.6187,28.0674,28.3037,124700.0],["2018-06-14",26.2363,27.6638,26.2363,27.5063,212100.0],["2018-06-15",27.3881,27.9296,27.2306,27.8902,355000.0],["2018-06-18",27.841,28.2938,26.8368,28.2643,122700.0],["2018-06-19",28.1659,28.5695,27.6539,27.7819,202400.0],["2018-06-20",27.8016,28.0182,27.6342,27.9,210500.0],["2018-06-21",27.9099,27.9099,27.3684,27.5259,99500.0],["2018-06-22",27.6047,27.6145,27.1617,27.5063,366900.0],["2018-06-25",27.3881,27.4866,26.9057,27.4767,229200.0],["2018-06-26",27.4078,27.6736,27.3586,27.3684,177100.0],["2018-06-27",27.3783,27.3783,26.8171,26.886,148000.0],["2018-06-28",26.8663,27.0731,26.6695,26.9254,140800.0],["2018-06-29",27.014,27.014,26.699,26.886,94300.0],["2018-07-02",26.7876,27.3783,26.6399,27.3586,170000.0],["2018-07-03",27.3684,27.9099,27.329,27.5653,117300.0],["2018-07-05",27.5653,27.9099,27.5063,27.5752,434700.0],["2018-07-06",27.6145,28.2249,27.6145,28.1462,236200.0],["2018-07-09",28.2249,30.3612,28.0871,30.2333,550900.0],["2018-07-10",30.4105,30.4105,29.4161,29.6524,201600.0],["2018-07-11",28.7467,29.0519,28.1855,28.6975,194900.0],["2018-07-12",28.7959,29.298,28.5498,28.9436,150700.0],["2018-07-13",29.0223,29.042,28.6581,28.9337,81200.0],["2018-07-16",28.9436,29.0223,28.5006,28.8353,109600.0],["2018-07-17",28.8451,29.0322,28.5695,28.599,73600.0],["2018-07-18",28.599,28.599,28.1068,28.3332,78700.0],["2018-07-19",28.3234,28.7664,28.2446,28.6482,81100.0],["2018-07-20",28.6581,28.9436,28.6286,28.6975,90900.0],["2018-07-23",28.5793,28.8451,28.3431,28.7073,95200.0],["2018-07-24",29.0125,29.8099,25.7736,26.8368,397500.0],["2018-07-25",26.886,28.3824,26.7974,27.4373,252700.0],["2018-07-26",27.4767,28.0674,27.457,27.9197,222900.0],["2018-07-27",27.8311,27.9985,27.1912,27.5063,201500.0],["2018-07-30",27.5161,27.5555,27.0829,27.1223,145700.0],["2018-07-31",27.1518,27.6638,26.8171,27.6441,169000.0],["2018-08-01",27.6736,28.5793,27.6736,28.4907,280100.0],["2018-08-02",28.4907,28.7861,28.2052,28.6482,140300.0],["2018-08-03",28.6581,28.8944,28.1462,28.5498,105300.0],["2018-08-06",28.5498,28.9141,28.3627,28.8845,89600.0],["2018-08-07",28.8944,29.0027,28.5203,28.9436,107000.0],["2018-08-08",28.9633,29.2685,28.3529,29.17,132200.0],["2018-08-09",29.1306,29.5933,29.0223,29.298,98200.0],["2018-08-10",29.17,30.056,28.9042,29.5737,122500.0],["2018-08-13",29.5835,29.7804,29.1503,29.3078,58100.0],["2018-08-14",29.4063,29.8395,29.298,29.4161,80400.0],["2018-08-15",29.3374,29.3374,28.7762,29.0617,57000.0],["2018-08-16",29.1503,29.7804,29.0617,29.741,69300.0],["2018-08-17",29.6819,29.7902,29.4063,29.741,50800.0],["2018-08-20",29.8493,29.9773,29.3964,29.9674,92200.0],["2018-08-21",30.0265,30.3022,29.9084,30.2431,102400.0],["2018-08-22",30.2529,30.5286,30.0856,30.4695,95500.0],["2018-08-23",30.4597,30.7452,30.4006,30.4794,87100.0],["2018-08-24",30.4695,30.8732,30.4695,30.8043,57200.0],["2018-08-27",30.9421,31.0701,30.6074,30.7156,94800.0],["2018-08-28",30.883,30.883,30.3317,30.5581,59000.0],["2018-08-29",30.4301,30.7058,30.1545,30.2234,70300.0],["2018-08-30",30.2136,30.4597,30.0462,30.4203,60200.0],["2018-08-31",30.7156,31.3063,30.4006,31.2374,169300.0],["2018-09-04",31.2374,31.3654,30.1348,30.8436,202600.0],["2018-09-05",30.8535,30.9815,29.9084,30.5581,470100.0],["2018-09-06",30.5286,31.0208,29.9674,30.7846,92700.0],["2018-09-07",30.7452,31.0602,30.4695,30.6172,74700.0],["2018-09-10",30.7452,30.9027,30.4006,30.8043,60900.0],["2018-09-11",30.7058,30.9913,30.4892,30.6074,89800.0],["2018-09-12",30.568,30.5975,29.9674,30.4597,80600.0],["2018-09-13",30.6074,30.7846,30.2726,30.6172,65400.0],["2018-09-14",30.6074,30.9913,30.4498,30.9421,87500.0],["2018-09-17",31.0011,31.0011,30.2923,30.5877,96700.0],["2018-09-18",30.5581,30.9224,30.4203,30.6467,69100.0],["2018-09-19",30.6074,30.6074,29.5737,29.613,144100.0],["2018-09-20",29.7016,30.2431,29.6426,29.9674,82200.0],["2018-09-21",29.9576,30.1446,29.5244,29.7312,241600.0],["2018-09-24",29.8001,30.0167,29.1306,29.8198,149900.0],["2018-09-25",29.8296,30.1643,29.613,29.9281,73300.0],["2018-09-26",29.997,30.2333,29.6032,29.997,101100.0],["2018-09-27",29.8395,30.4105,29.7804,30.0856,117100.0],["2018-09-28",30.1742,30.6074,30.1151,30.5286,117100.0],["2018-10-01",30.6172,30.7255,29.6819,29.6819,87700.0],["2018-10-02",29.6426,29.8592,29.0913,29.2094,82700.0],["2018-10-03",29.2291,29.4457,28.7368,29.426,113500.0],["2018-10-04",29.4457,29.4457,29.0027,29.0617,66900.0],["2018-10-05",29.1208,29.2586,28.3824,28.855,77600.0],["2018-10-08",28.8747,29.1109,28.2938,28.7172,127900.0],["2018-10-09",28.6384,29.1208,28.3824,28.855,146400.0],["2018-10-10",28.7762,28.8845,27.2995,27.4669,253200.0],["2018-10-11",27.4373,27.5259,26.7482,26.7482,301700.0],["2018-10-12",27.1026,27.1026,26.0098,26.4922,229800.0],["2018-10-15",26.4922,27.1223,26.4922,26.7974,241700.0],["2018-10-16",26.9156,27.8804,26.7581,27.7031,238500.0],["2018-10-17",27.7032,28.4514,27.2109,28.2938,533200.0],["2018-10-18",28.284,28.6089,27.5063,27.6933,88500.0],["2018-10-19",27.6835,28.0871,27.3684,27.457,109100.0],["2018-10-22",27.6244,28.6975,27.1912,27.8311,146900.0],["2018-10-23",27.713,28.1166,26.0,27.9394,215400.0],["2018-10-24",27.9591,27.9886,26.9943,27.0239,125900.0],["2018-10-25",27.1026,27.1026,25.8917,26.1378,154200.0],["2018-10-26",25.8425,27.0632,25.5373,25.9902,109500.0],["2018-10-29",26.3052,26.6596,25.6357,25.8326,66000.0],["2018-10-30",25.8228,26.384,25.7145,25.8622,98100.0],["2018-10-31",26.1575,26.1871,25.7736,25.9016,117100.0],["2018-11-01",26.0492,26.4332,26.0492,26.1772,142300.0],["2018-11-02",26.2855,26.4824,25.7637,25.8622,442600.0],["2018-11-05",25.9705,25.9705,25.0844,25.1041,228200.0],["2018-11-06",25.0648,25.5668,25.0648,25.4389,392600.0],["2018-11-07",25.5865,26.128,25.3503,25.5668,319300.0],["2018-11-08",25.4585,26.0886,25.4585,25.7047,277400.0],["2018-11-09",25.6948,26.315,25.1337,25.2616,305900.0],["2018-11-12",25.2715,25.557,24.5824,24.7793,105900.0],["2018-11-13",24.8876,24.8974,24.2673,24.4248,114700.0],["2018-11-14",24.5922,25.1041,24.2378,24.3461,113600.0],["2018-11-15",24.2476,24.5824,24.0507,24.1787,246300.0],["2018-11-16",24.0507,24.415,23.7259,23.9031,179600.0],["2018-11-19",23.8834,23.9425,23.2139,23.2533,302700.0],["2018-11-20",22.9875,23.4502,22.9383,23.2336,100800.0],["2018-11-21",23.3025,23.5585,23.2238,23.273,51500.0],["2018-11-23",23.2041,23.657,23.2041,23.4896,24400.0],["2018-11-26",23.5979,23.7456,23.3025,23.4207,127000.0],["2018-11-27",23.3321,23.7062,23.086,23.5979,129300.0],["2018-11-28",23.4896,24.3264,23.4305,24.1,214100.0],["2018-11-29",24.0212,24.4052,23.8145,24.0901,126700.0],["2018-11-30",24.1393,24.4248,23.8637,24.2575,241700.0],["2018-12-03",24.4052,24.7989,24.0803,24.4544,223800.0],["2018-12-04",24.3166,24.602,23.7849,24.0114,341900.0],["2018-12-06",23.7652,25.3306,23.4601,25.2813,276200.0],["2018-12-07",25.1927,25.3699,24.2181,24.543,254600.0],["2018-12-10",24.543,25.1337,24.4839,24.9368,178500.0],["2018-12-11",25.173,25.5078,24.7103,25.0549,183600.0],["2018-12-12",25.2912,25.8819,25.2223,25.5373,127900.0],["2018-12-13",25.6161,25.9705,25.429,25.5865,132900.0],["2018-12-14",25.3798,25.7243,24.8679,24.9663,127500.0],["2018-12-17",24.9663,24.9663,23.972,24.1393,124600.0],["2018-12-18",24.3559,24.5134,23.8243,24.0015,109400.0],["2018-12-19",23.9917,24.6217,23.4699,23.657,103100.0],["2018-12-20",23.5979,23.7259,23.0958,23.6176,201500.0],["2018-12-21",23.6865,23.9523,22.8891,22.9186,330500.0],["2018-12-24",22.8989,23.1549,22.7512,22.8103,55700.0],["2018-12-26",22.9777,23.5191,22.702,23.4305,113000.0],["2018-12-27",23.1647,23.588,22.7316,23.588,94500.0],["2018-12-28",23.6471,24.0015,23.3419,23.6274,74500.0],["2018-12-31",23.7554,23.9917,23.4502,23.7751,99500.0],["2019-01-02",23.5191,24.0015,23.4601,23.9425,148100.0],["2019-01-03",23.8735,23.9228,23.2435,23.529,102800.0],["2019-01-04",23.6668,24.1886,23.4404,24.0606,95700.0],["2019-01-07",24.0507,24.4741,23.6963,24.0901,89200.0],["2019-01-08",24.2673,24.3658,23.972,24.3067,64300.0],["2019-01-09",24.4248,24.7694,24.3264,24.3362,68300.0],["2019-01-10",24.543,24.6217,24.2969,24.5331,58900.0],["2019-01-11",24.543,24.9072,24.2969,24.4052,46100.0],["2019-01-14",24.2969,24.3658,23.9129,24.0606,49900.0],["2019-01-15",24.0704,24.4445,24.0606,24.2279,68800.0],["2019-01-16",24.3756,24.5725,24.2476,24.3953,54100.0],["2019-01-17",24.3067,24.7891,24.3067,24.671,77500.0],["2019-01-18",24.7202,24.8974,24.5528,24.8679,57100.0],["2019-01-22",24.7694,24.7694,24.287,24.5134,68400.0],["2019-01-23",24.5036,24.858,24.4839,24.543,62400.0],["2019-01-24",24.5528,25.1337,24.543,25.0746,99600.0],["2019-01-25",25.2026,25.4585,25.0746,25.1632,42100.0],["2019-01-28",24.986,25.0451,24.3953,24.6316,45300.0],["2019-01-29",24.6316,24.7793,24.2181,24.2772,48900.0],["2019-01-30",24.287,24.5233,24.0704,24.4445,49600.0],["2019-01-31",24.4347,24.9072,24.4347,24.7694,76600.0],["2019-02-01",24.7793,24.8186,24.3461,24.6907,88200.0],["2019-02-04",24.7005,24.9565,24.3264,24.9466,79300.0],["2019-02-05",25.0647,25.7342,25.0647,25.3995,128300.0],["2019-02-06",25.4093,25.4093,25.0943,25.2026,49300.0],["2019-02-07",25.0549,25.2026,24.8285,24.9072,32700.0],["2019-02-08",24.7793,25.1041,24.73,25.1041,42100.0],["2019-02-11",25.1041,25.5176,25.1041,25.4782,51100.0],["2019-02-12",25.5865,25.9114,25.4487,25.872,93500.0],["2019-02-13",26.0492,26.0689,25.6161,25.7637,91700.0],["2019-02-14",25.685,26.0295,25.685,25.9114,72300.0],["2019-02-15",26.0985,26.6399,25.9409,26.4627,84100.0],["2019-02-19",26.4824,26.7974,26.1378,26.5513,160600.0],["2019-02-20",28.5498,29.5343,27.2306,27.4964,270600.0],["2019-02-21",27.2503,27.3192,26.827,27.2208,127200.0],["2019-02-22",27.2208,27.2208,26.6891,26.8467,88800.0],["2019-02-25",26.9648,27.2306,26.7285,26.7384,71100.0],["2019-02-26",26.7187,26.827,26.1969,26.571,208200.0],["2019-02-27",26.4135,27.5259,26.1772,26.9451,406000.0],["2019-02-28",26.9845,27.5063,26.8663,27.3684,125800.0],["2019-03-01",27.4373,27.5555,27.0928,27.4767,122100.0],["2019-03-04",27.4767,27.5063,26.7088,26.827,128400.0],["2019-03-05",26.9845,27.4275,26.5415,26.8073,117900.0],["2019-03-06",26.8171,26.8171,25.8917,25.9508,81300.0],["2019-03-07",25.9606,26.1181,25.7637,25.9114,61100.0],["2019-03-08",25.8228,26.0295,25.6358,25.872,68800.0],["2019-03-11",25.872,26.4233,25.6948,26.4036,114100.0],["2019-03-12",26.5513,27.014,26.2068,26.7285,96000.0],["2019-03-13",26.8467,27.457,26.7777,26.9746,94100.0],["2019-03-14",26.9648,27.457,26.9254,27.1026,100500.0],["2019-03-15",27.1617,27.4472,27.1026,27.1814,303400.0],["2019-03-18",27.0337,27.7622,27.0337,27.585,156100.0],["2019-03-19",27.6145,27.9296,27.4373,27.8114,90800.0],["2019-03-20",27.8114,28.0969,27.3881,27.6244,86600.0],["2019-03-21",27.5456,28.2052,27.4472,27.9985,106500.0],["2019-03-22",27.8804,28.412,27.4176,27.4176,177700.0],["2019-03-25",27.4176,27.6638,27.1026,27.5555,78500.0],["2019-03-26",27.7031,28.1363,27.6047,27.7917,99900.0],["2019-03-27",27.713,27.841,27.1518,27.4767,72800.0],["2019-03-28",27.5358,27.7228,27.2404,27.713,62600.0],["2019-03-29",27.7031,28.2052,27.3783,27.6244,346100.0],["2019-04-01",27.7721,27.9,27.4669,27.8902,162000.0],["2019-04-02",27.8705,28.1068,27.5555,27.7622,73200.0],["2019-04-03",27.9296,28.1068,27.5949,27.7721,120100.0],["2019-04-04",27.8311,27.9,27.5555,27.7917,46400.0],["2019-04-05",27.9197,28.1166,27.8114,27.9493,53100.0],["2019-04-08",27.9394,27.9985,27.4177,27.8016,72400.0],["2019-04-09",27.8213,28.1166,27.5949,27.8213,107000.0],["2019-04-10",27.8311,28.5892,27.7622,28.4612,117400.0],["2019-04-11",28.5301,28.5301,28.0674,28.1855,54200.0],["2019-04-12",28.2938,28.2938,27.9985,28.0182,55100.0],["2019-04-15",28.0772,28.2348,27.9,28.1068,39700.0],["2019-04-16",28.2249,28.3529,27.585,27.6244,60300.0],["2019-04-17",27.6638,27.7327,26.1772,26.5119,98100.0],["2019-04-18",26.443,26.7777,26.0689,26.6694,89600.0],["2019-04-22",26.7088,27.0042,26.0295,26.7777,120700.0],["2019-04-23",28.5006,28.8451,24.7793,25.3995,274900.0],["2019-04-24",25.3995,26.0492,25.2026,25.8425,149400.0],["2019-04-25",25.8425,25.8425,25.2518,25.4881,138800.0],["2019-04-26",25.5964,25.9705,25.4782,25.8819,114300.0],["2019-04-29",25.9114,26.3544,25.872,26.0,117700.0],["2019-04-30",25.9902,26.1083,25.4192,25.7736,171700.0],["2019-05-01",25.8031,26.0197,25.5865,25.813,231700.0],["2019-05-02",25.8228,26.2658,25.6948,25.9902,76600.0],["2019-05-03",26.1378,26.6596,26.0985,26.6005,80500.0],["2019-05-06",26.2461,27.1026,26.0788,26.9943,91500.0],["2019-05-07",26.7482,26.9943,25.4487,25.6259,95500.0],["2019-05-08",25.6259,26.0394,25.5176,25.8031,191800.0],["2019-05-09",25.7047,26.1772,25.5964,25.9803,93700.0],["2019-05-10",25.9212,25.9508,25.2813,25.8523,76000.0],["2019-05-13",25.4585,25.5767,25.1435,25.1632,80300.0],["2019-05-14",25.1632,25.4389,24.8974,25.3896,91200.0],["2019-05-15",25.242,25.7342,25.2223,25.5078,68000.0],["2019-05-16",25.5373,25.744,25.2223,25.2912,48000.0],["2019-05-17",25.1534,25.3896,24.9171,24.9565,55500.0],["2019-05-20",24.7596,25.301,24.3559,25.2518,58100.0],["2019-05-21",25.3798,25.7736,25.3798,25.5668,66600.0],["2019-05-22",25.5078,25.7244,25.0844,25.3306,59900.0],["2019-05-23",25.1041,25.301,24.5036,24.6217,64000.0],["2019-05-24",24.7103,25.0155,24.4741,24.8974,38400.0],["2019-05-28",24.9466,25.1435,24.7989,24.9072,83500.0],["2019-05-29",24.8285,24.9072,23.8538,24.1,122600.0],["2019-05-30",24.1,24.4445,23.9621,24.3461,92900.0],["2019-05-31",24.2673,24.8186,23.9818,24.6119,108000.0],["2019-06-03",24.5233,24.6808,24.2181,24.4938,125400.0],["2019-06-04",24.7497,24.986,24.602,24.7793,198800.0],["2019-06-05",24.8875,25.0943,24.3067,24.3756,99600.0],["2019-06-06",24.4052,24.415,23.9228,24.0704,59100.0],["2019-06-07",24.0901,24.7596,23.9917,24.73,134400.0],["2019-06-10",24.7891,25.3109,24.7891,25.1435,71200.0],["2019-06-11",25.2813,25.3306,24.7694,25.1927,133500.0],["2019-06-12",25.1534,25.7736,24.8383,25.5373,99700.0],["2019-06-13",25.557,25.9705,25.4585,25.6456,66100.0],["2019-06-14",25.5964,25.8326,25.0943,25.1238,66600.0],["2019-06-17",25.1041,25.2813,24.7694,25.0844,102100.0],["2019-06-18",25.2124,25.5471,24.7103,25.2715,88400.0],["2019-06-19",25.3109,25.3798,24.9072,25.2912,67200.0],["2019-06-20",25.3306,25.6653,25.1534,25.173,70700.0],["2019-06-21",25.0451,25.3503,24.9171,25.0943,186200.0],["2019-06-24",25.301,25.3995,25.0943,25.2518,86700.0],["2019-06-25",25.3404,25.5373,24.9762,25.0746,86100.0],["2019-06-26",25.0352,25.3699,24.4938,24.4938,155200.0],["2019-06-27",24.5036,25.6456,24.4938,25.6259,151200.0],["2019-06-28",25.6161,26.0492,25.3798,25.4585,847900.0],["2019-07-01",25.744,25.9213,25.2321,25.5176,126700.0],["2019-07-02",25.5078,26.1083,25.2715,25.5471,97000.0],["2019-07-03",25.6358,26.0788,25.6358,25.744,96600.0],["2019-07-05",25.6161,25.7145,25.1927,25.6259,188300.0],["2019-07-08",25.6554,26.0197,25.5668,25.9803,98600.0],["2019-07-09",25.9114,26.1477,25.6456,26.0,125100.0],["2019-07-10",26.0197,26.4824,26.0197,26.2067,97600.0],["2019-07-11",26.1969,26.2953,25.9803,26.2953,78300.0],["2019-07-12",26.2658,26.2658,25.744,25.7539,93100.0],["2019-07-15",25.813,25.9311,25.744,25.8523,71600.0],["2019-07-16",25.7834,26.0788,25.744,25.9508,97600.0],["2019-07-17",25.9508,26.2166,25.8031,26.1378,81700.0],["2019-07-18",26.1969,26.4627,25.9902,26.1772,88400.0],["2019-07-19",26.0985,26.3446,26.0591,26.2855,151600.0],["2019-07-22",26.3839,26.4726,25.8228,26.256,107900.0],["2019-07-23",26.5513,26.5513,25.3503,26.0788,154300.0],["2019-07-24",25.8425,26.6104,25.6259,26.6005,136600.0],["2019-07-25",26.6793,26.9746,26.4036,26.7974,119400.0],["2019-07-26",26.886,27.3881,26.8663,27.1715,119400.0],["2019-07-29",27.2109,27.2109,26.3544,26.886,188600.0],["2019-07-30",26.8467,27.6638,26.827,27.585,175800.0],["2019-07-31",27.6244,28.2249,27.457,27.8016,202300.0],["2019-08-01",27.6933,28.4907,27.6933,28.1462,208600.0],["2019-08-02",28.0674,28.1265,27.5653,27.9985,121400.0],["2019-08-05",27.7819,27.9,27.3586,27.6047,182600.0],["2019-08-06",27.5949,27.8311,26.7088,26.9746,162200.0],["2019-08-07",26.7777,27.4964,26.7777,27.3487,131800.0],["2019-08-08",27.3192,28.3037,27.2897,27.969,150300.0],["2019-08-09",27.9886,28.1855,27.6539,27.8804,151100.0],["2019-08-12",27.8705,28.3923,27.8114,28.028,179300.0],["2019-08-13",27.9788,28.471,27.713,28.1954,172000.0],["2019-08-14",27.9,28.2545,27.5063,27.5259,228100.0],["2019-08-15",27.6145,27.8213,27.3487,27.5555,161400.0],["2019-08-16",27.7031,28.3135,27.7031,27.8902,780200.0],["2019-08-19",28.1265,28.3824,27.4472,27.5063,231800.0],["2019-08-20",27.6244,27.9296,27.1617,27.1912,198400.0],["2019-08-21",27.3783,27.457,27.0337,27.2011,146400.0],["2019-08-22",27.2503,27.5358,26.8368,26.9353,75900.0],["2019-08-23",26.9549,27.014,25.8917,25.9508,210300.0],["2019-08-26",26.1181,26.3643,25.8917,26.3052,71400.0],["2019-08-27",26.4627,26.6891,26.0,26.0,110000.0],["2019-08-28",25.9902,26.2757,25.8622,25.9016,108000.0],["2019-08-29",26.0689,26.2658,25.813,25.9114,84200.0],["2019-08-30",25.7047,25.7736,24.6808,24.8777,336800.0],["2019-09-03",24.7202,25.114,24.543,24.7989,235200.0],["2019-09-04",24.9466,25.2321,24.287,24.7793,962900.0],["2019-09-05",25.0155,25.7047,24.8285,25.1238,178800.0],["2019-09-06",25.2124,25.5471,24.8875,25.3503,117900.0],["2019-09-09",25.3502,25.6161,24.9663,25.3798,114300.0],["2019-09-10",25.3207,25.8819,25.0155,25.5767,124700.0],["2019-09-11",25.744,26.2757,25.6554,26.1871,125100.0],["2019-09-12",26.2461,26.5907,26.0788,26.1083,181700.0],["2019-09-13",26.1969,26.4233,26.0689,26.0788,99800.0],["2019-09-16",25.9409,26.7088,25.9409,26.571,70600.0],["2019-09-17",26.4922,26.827,26.315,26.6891,60900.0],["2019-09-18",26.6596,26.6596,25.7834,26.0689,130300.0],["2019-09-19",26.1083,26.3052,25.8622,25.9311,201400.0],["2019-09-20",25.9212,26.3839,25.9212,26.256,210900.0],["2019-09-23",26.2855,26.2855,25.9508,25.9705,67200.0],["2019-09-24",26.0492,26.2363,25.8819,25.9508,150600.0],["2019-09-25",25.9803,26.3741,25.6653,26.2461,140200.0],["2019-09-26",26.2166,26.3347,25.3306,25.7736,101800.0],["2019-09-27",25.8819,25.9902,25.3699,25.557,87500.0],["2019-09-30",25.5668,25.7834,25.242,25.4881,160600.0],["2019-10-01",25.6161,25.7933,25.173,25.3404,139100.0],["2019-10-02",25.3207,25.3207,24.6907,24.9565,118800.0],["2019-10-03",24.8974,25.5865,24.8679,25.3306,115300.0],["2019-10-04",25.3896,25.8228,25.2715,25.7736,115600.0],["2019-10-07",25.7145,26.0295,25.429,25.9311,132700.0],["2019-10-08",25.7637,25.7637,25.0943,25.1041,81600.0],["2019-10-09",25.2617,25.4389,25.2223,25.3207,51500.0],["2019-10-10",25.3404,25.4389,25.1632,25.2321,62000.0],["2019-10-11",25.3896,25.8031,25.1927,25.4389,89100.0],["2019-10-14",25.3896,25.5373,25.1632,25.5176,71200.0],["2019-10-15",25.6653,26.0098,25.5176,25.7637,37200.0],["2019-10-16",25.744,26.1477,25.685,25.8425,188200.0],["2019-10-17",25.9114,26.3052,25.8819,26.0788,71000.0],["2019-10-18",25.9705,25.9902,25.4782,25.7539,86300.0],["2019-10-21",25.9803,26.1674,25.8425,25.9409,71700.0],["2019-10-22",26.7777,27.7228,25.4192,27.3881,255200.0],["2019-10-23",27.1715,28.0969,27.1715,27.5358,148000.0],["2019-10-24",27.4669,27.9493,27.3881,27.713,188400.0],["2019-10-25",27.6145,27.9788,27.4767,27.5653,127200.0],["2019-10-28",27.6145,27.9296,27.4177,27.5949,162500.0],["2019-10-29",27.6736,28.2741,27.5456,28.0773,166100.0],["2019-10-30",27.9886,28.5498,27.9394,28.4907,101800.0],["2019-10-31",28.471,28.5695,27.5653,27.6244,116500.0],["2019-11-01",27.6244,28.028,27.457,27.5259,90600.0],["2019-11-04",27.6342,27.7425,27.014,27.0928,103100.0],["2019-11-05",27.1223,27.3291,26.7088,26.8171,228800.0],["2019-11-06",26.8467,27.2109,26.6301,26.7482,83000.0],["2019-11-07",26.9549,27.1518,26.699,26.8171,103100.0],["2019-11-08",26.8073,27.0042,26.6301,26.9549,66600.0],["2019-11-11",26.7581,27.3192,26.7581,26.9156,59200.0],["2019-11-12",26.8663,27.2503,26.5119,27.0436,89200.0],["2019-11-13",26.9254,27.0829,26.7581,26.886,191500.0],["2019-11-14",26.9057,26.9353,26.571,26.7187,76000.0],["2019-11-15",26.8565,26.9451,26.4036,26.7876,106800.0],["2019-11-18",26.7679,26.8171,26.3938,26.4824,75300.0],["2019-11-19",26.5513,26.8073,26.3446,26.6596,58500.0],["2019-11-20",26.4726,27.1026,26.4726,26.886,113100.0],["2019-11-21",26.9845,27.2503,26.699,27.1617,90700.0],["2019-11-22",27.2208,27.3684,26.9254,27.1912,67500.0],["2019-11-25",27.2798,28.3135,27.1912,28.1855,102900.0],["2019-11-26",28.028,28.3627,27.9886,28.1954,83100.0],["2019-11-27",28.2446,28.2446,27.5653,27.6736,59400.0],["2019-11-29",28.5793,28.8845,28.2446,28.6778,203100.0],["2019-12-02",28.6384,28.6778,27.7425,28.0182,188000.0],["2019-12-03",27.8508,28.5104,27.5358,28.2249,805600.0],["2019-12-04",28.3037,28.6679,28.1757,28.2741,194500.0],["2019-12-05",28.2446,28.2741,27.6047,27.6835,151300.0],["2019-12-06",27.7622,28.54,27.5653,28.412,219500.0],["2019-12-09",28.3431,28.855,28.3234,28.6975,118600.0],["2019-12-10",28.6482,28.9239,28.4218,28.5793,118000.0],["2019-12-11",28.5006,28.5498,27.9,27.9296,129600.0],["2019-12-12",27.8804,28.1462,27.6047,27.6441,170200.0],["2019-12-13",27.6736,27.8705,27.2601,27.5653,168500.0],["2019-12-16",27.5653,29.3177,27.5653,28.8058,413100.0],["2019-12-17",29.0223,29.0223,27.9,28.2741,181700.0],["2019-12-18",28.4218,28.6286,27.969,28.0477,232600.0],["2019-12-19",28.2151,28.2151,27.4177,27.6145,209000.0],["2019-12-20",27.6441,27.713,27.2306,27.4669,304900.0],["2019-12-23",27.4669,27.6047,26.9549,27.4767,117200.0],["2019-12-24",27.5161,27.5456,27.2503,27.5358,37500.0],["2019-12-26",27.5063,27.6736,27.1026,27.27,144000.0],["2019-12-27",27.3389,27.3881,27.0337,27.1912,79400.0],["2019-12-30",27.1223,27.1223,26.7777,26.7974,233200.0],["2019-12-31",26.6891,27.0632,26.4922,26.7777,145900.0],["2020-01-02",26.886,27.0829,26.4233,26.6202,105200.0],["2020-01-03",26.3347,26.7482,26.3347,26.6202,132600.0],["2020-01-06",26.5513,26.7777,26.4036,26.5808,138700.0],["2020-01-07",26.4627,26.4627,26.0886,26.1871,84000.0],["2020-01-08",26.256,26.2954,25.9902,26.1378,178400.0],["2020-01-09",26.256,26.4233,26.0886,26.1378,111700.0],["2020-01-10",26.2067,26.2067,25.8326,25.9212,130400.0],["2020-01-13",25.9016,26.2658,25.7736,26.1969,277400.0],["2020-01-14",26.0886,26.5316,25.9311,26.384,182600.0],["2020-01-15",26.4824,26.9549,26.4233,26.571,315800.0],["2020-01-16",26.7482,27.3094,26.7482,27.3094,182300.0],["2020-01-17",27.5161,27.5555,26.9549,27.1912,120700.0],["2020-01-21",27.1912,27.5063,26.9549,27.0042,141300.0],["2020-01-22",27.1322,27.3389,26.9156,27.0042,210400.0],["2020-01-23",26.827,27.329,26.8171,27.27,160600.0],["2020-01-24",27.2601,27.2601,25.6948,25.7342,195500.0],["2020-01-27",25.3601,25.8622,25.301,25.6161,189900.0],["2020-01-28",25.7145,25.7145,25.0844,25.3503,119400.0],["2020-01-29",25.3306,25.4487,24.9466,25.0844,114400.0],["2020-01-30",24.9269,25.114,24.6611,25.0943,87400.0],["2020-01-31",25.0549,25.2715,24.7891,25.1534,135900.0],["2020-02-03",25.2715,25.7244,25.0155,25.2321,127900.0],["2020-02-04",25.4192,25.8031,25.3207,25.8031,86600.0],["2020-02-05",26.0295,26.1969,25.7933,26.1772,101000.0],["2020-02-06",26.2264,26.5513,26.2264,26.4529,105200.0],["2020-02-07",26.4135,26.5316,26.0197,26.0689,231900.0],["2020-02-10",26.0197,26.2363,25.6062,25.7145,51900.0],["2020-02-11",25.7145,26.1378,25.7047,26.128,55700.0],["2020-02-12",26.3052,26.3643,24.9761,25.7047,123000.0],["2020-02-13",25.685,25.7342,25.2124,25.2321,63400.0],["2020-02-14",25.2124,25.4881,25.1041,25.4487,78400.0],["2020-02-18",25.5176,25.6456,24.8383,25.4093,85500.0],["2020-02-19",26.3643,26.3643,25.1041,25.5078,188200.0],["2020-02-20",25.4684,25.5176,24.858,25.242,100100.0],["2020-02-21",25.2813,25.8622,24.9072,25.813,236100.0],["2020-02-24",25.2518,25.6751,25.1238,25.6358,107700.0],["2020-02-25",25.6554,25.6554,24.6907,24.7497,163600.0],["2020-02-26",24.9072,25.1337,24.3461,24.415,78500.0],["2020-02-27",24.1787,24.2378,23.6176,24.0015,192000.0],["2020-02-28",23.5487,24.3264,22.9875,23.9425,240100.0],["2020-03-02",24.0212,24.2476,23.6274,24.2279,135700.0],["2020-03-03",24.2083,24.6611,23.9031,24.1393,209200.0],["2020-03-04",24.5233,24.73,24.0311,24.671,102300.0],["2020-03-05",24.2575,24.671,23.8243,24.0704,109400.0],["2020-03-06",23.5684,24.6808,23.086,24.5725,148100.0],["2020-03-09",23.5683,24.2575,22.9875,23.6274,160500.0],["2020-03-10",24.159,24.5725,21.688,22.0129,236300.0],["2020-03-11",21.6683,22.8201,21.432,22.6036,230200.0],["2020-03-12",21.8357,22.6331,19.7191,19.7191,236700.0],["2020-03-13",20.4476,24.3166,20.1522,24.2575,285600.0],["2020-03-16",22.6626,24.7596,22.4362,22.6823,381400.0],["2020-03-17",22.9875,23.7259,21.1761,21.9243,403300.0],["2020-03-18",20.9004,22.7315,19.8175,20.1522,277600.0],["2020-03-19",20.3097,21.8554,19.9652,21.3631,323100.0],["2020-03-20",21.4123,23.3025,20.0833,20.4377,471300.0],["2020-03-23",20.9792,22.8497,20.1522,22.7709,349800.0],["2020-03-24",23.4994,23.5979,21.0776,22.3378,384200.0],["2020-03-25",22.3181,23.5782,21.3828,21.3927,263000.0],["2020-03-26",21.3631,23.0663,21.3631,22.83,199500.0],["2020-03-27",21.9538,23.1056,21.6683,22.4165,316700.0],["2020-03-30",22.6429,24.0901,22.5937,23.8539,213400.0],["2020-03-31",23.7456,24.1,23.0072,23.5782,227200.0],["2020-04-01",22.8005,23.3419,22.2984,22.5248,169100.0],["2020-04-02",22.5051,23.9818,22.3968,23.8243,164700.0],["2020-04-03",23.9425,24.2083,22.8005,23.4797,220000.0],["2020-04-06",24.1197,24.986,23.9523,24.858,171500.0],["2020-04-07",25.301,25.4093,23.9228,24.2575,212100.0],["2020-04-08",24.5627,25.0155,23.8637,24.1393,231100.0],["2020-04-09",24.7497,25.3207,24.0409,24.7103,232900.0],["2020-04-13",24.3855,25.0746,24.2575,25.0254,135800.0],["2020-04-14",25.5275,25.7637,25.0254,25.3404,132700.0],["2020-04-15",24.6217,25.5078,24.6217,24.8974,123400.0],["2020-04-16",25.0746,25.5275,24.5922,25.4093,226000.0],["2020-04-17",25.9114,25.9114,25.0254,25.3306,127800.0],["2020-04-20",25.0057,26.2166,24.1492,24.9171,143400.0],["2020-04-21",24.2575,24.9466,23.9031,24.6119,132000.0],["2020-04-22",25.0155,25.0155,24.2476,24.3166,120400.0],["2020-04-23",24.4544,24.7694,24.1197,24.5528,189900.0],["2020-04-24",24.5725,24.7891,24.2181,24.3756,94100.0],["2020-04-27",24.5528,25.5964,24.5528,25.4881,106200.0],["2020-04-28",25.5964,25.6062,22.9777,23.5388,407600.0],["2020-04-29",24.1098,24.858,23.5093,23.9129,286400.0],["2020-04-30",23.4797,23.5191,22.4559,22.4756,276100.0],["2020-05-01",22.2196,22.2492,21.5206,22.003,215000.0],["2020-05-04",21.7668,22.0621,21.501,21.8751,274700.0],["2020-05-05",22.0916,22.9383,22.0129,22.1507,124500.0],["2020-05-06",22.1901,22.5346,21.875,22.3378,162900.0],["2020-05-07",22.6528,23.086,22.3279,22.4264,191000.0],["2020-05-08",22.6528,23.3124,22.4953,22.8792,205500.0],["2020-05-11",22.7709,22.8792,22.1212,22.131,113100.0],["2020-05-12",22.2492,22.2492,21.6683,21.6683,163000.0],["2020-05-13",21.6191,21.6191,20.359,20.9792,154100.0],["2020-05-14",20.6641,21.1958,20.3786,21.1859,143000.0],["2020-05-15",21.1465,21.4124,20.9496,21.3237,214700.0],["2020-05-18",22.0424,22.3279,21.9144,22.1901,128700.0],["2020-05-19",22.2393,22.5839,22.0523,22.0523,144300.0],["2020-05-20",22.446,22.7808,22.0916,22.6331,87600.0],["2020-05-21",22.5248,22.7611,22.2295,22.5839,109500.0],["2020-05-22",22.5839,22.5839,22.1704,22.4264,50400.0],["2020-05-26",22.8103,22.9875,22.515,22.6036,92100.0],["2020-05-27",22.8398,23.4699,22.2196,23.3813,141900.0],["2020-05-28",23.6176,23.8932,23.0367,23.1943,137500.0],["2020-05-29",22.5248,22.5248,21.1564,22.4264,659500.0],["2020-06-01",22.6134,22.7414,22.0227,22.0719,264900.0],["2020-06-02",22.2098,22.4165,21.5206,22.2885,866500.0],["2020-06-03",22.6134,23.3813,22.3082,22.8005,172900.0],["2020-06-04",22.6429,22.9284,22.446,22.6134,138400.0],["2020-06-05",22.958,23.5684,22.9481,23.1056,154400.0],["2020-06-08",23.1746,23.4797,22.9186,23.0072,164600.0],["2020-06-09",22.8595,23.1155,22.2196,22.8595,132100.0],["2020-06-10",22.8891,23.0367,22.4756,22.5937,95500.0],["2020-06-11",22.0326,22.1606,21.3139,21.3434,231000.0],["2020-06-12",21.9538,22.0719,20.802,21.2548,191100.0],["2020-06-15",20.8315,21.816,20.8315,21.6289,154100.0],["2020-06-16",22.0818,22.0818,21.4419,21.8357,173700.0],["2020-06-17",21.9046,21.9538,21.2056,21.2942,151600.0],["2020-06-18",21.1761,21.5108,21.0678,21.2647,169200.0],["2020-06-19",21.3631,21.8455,21.3631,21.7077,234300.0],["2020-06-22",21.6092,21.6092,21.2647,21.4222,68900.0],["2020-06-23",21.5305,21.9833,21.5206,21.7569,108600.0],["2020-06-24",21.56,21.6289,20.7724,20.9693,100700.0],["2020-06-25",20.8315,21.0284,20.3196,21.0186,108300.0],["2020-06-26",20.93,20.93,20.3786,20.6346,325500.0],["2020-06-29",20.802,21.3828,20.7035,21.1072,149900.0],["2020-06-30",21.0875,21.8652,21.0481,21.7864,169200.0],["2020-07-01",21.7372,21.9735,21.5206,21.6486,101700.0],["2020-07-02",21.9243,22.0621,21.5699,21.6289,71200.0],["2020-07-06",21.9243,22.0719,21.5108,21.8554,94800.0],["2020-07-07",21.6388,22.4559,20.4082,21.4025,178300.0],["2020-07-08",21.3237,21.6486,20.8807,21.1761,116900.0],["2020-07-09",21.0776,21.2155,20.5854,20.9398,93400.0],["2020-07-10",20.9595,21.0776,20.8414,20.9792,61200.0],["2020-07-13",21.1761,21.2253,20.6346,20.674,115800.0],["2020-07-14",20.7724,21.0382,20.5755,20.8315,232500.0],["2020-07-15",21.1958,22.1507,20.93,21.5994,187700.0],["2020-07-16",21.5206,22.4264,21.0284,21.373,121600.0],["2020-07-17",21.3237,21.7471,21.1662,21.6092,110300.0],["2020-07-20",21.5305,21.9341,21.4911,21.8061,72100.0],["2020-07-21",21.9144,22.3476,21.6782,22.1704,245000.0],["2020-07-22",22.0129,22.2295,21.4616,21.4714,113800.0],["2020-07-23",21.432,21.8849,21.2056,21.5896,109700.0],["2020-07-24",21.6289,21.8554,21.2844,21.3828,74500.0],["2020-07-27",21.3139,21.5009,20.8118,21.0579,244100.0],["2020-07-28",22.6429,22.6429,21.2548,21.4419,297500.0],["2020-07-29",21.3927,22.0523,21.3927,21.5797,158000.0],["2020-07-30",21.3237,21.8455,21.2351,21.6092,140700.0],["2020-07-31",21.5699,22.0129,21.3041,21.6191,193700.0],["2020-08-03",21.6289,22.0719,21.4616,21.6191,110200.0],["2020-08-04",21.5994,22.0129,21.3139,21.9932,117800.0],["2020-08-05",22.1901,22.3476,21.8061,22.1507,211000.0],["2020-08-06",22.1507,22.1507,21.8061,21.9932,97800.0],["2020-08-07",21.9243,22.1507,21.8455,21.9932,94300.0],["2020-08-10",22.0326,23.0564,21.8554,22.8891,270600.0],["2020-08-11",23.0072,23.145,22.1802,22.3378,130200.0],["2020-08-12",22.5445,22.6134,22.0523,22.2098,91600.0],["2020-08-13",22.1704,22.3968,22.0129,22.3181,116200.0],["2020-08-14",22.131,22.1606,21.7175,21.7963,112000.0],["2020-08-17",21.816,22.1901,21.6683,22.1802,105700.0],["2020-08-18",22.1113,22.3181,21.8357,22.1113,115000.0],["2020-08-19",22.1901,22.4461,21.4025,21.4616,154900.0],["2020-08-20",21.2942,21.3631,20.861,20.861,134800.0],["2020-08-21",20.9103,20.9989,20.7527,20.8709,255600.0],["2020-08-24",21.0678,21.0678,20.5755,20.7528,99000.0],["2020-08-25",20.8413,20.8413,20.3097,20.5854,155800.0],["2020-08-26",20.5952,20.6051,20.0636,20.1818,67400.0],["2020-08-27",20.2211,20.418,19.9356,20.2211,100100.0],["2020-08-28",20.3786,20.8512,20.29,20.6937,190300.0],["2020-08-31",20.674,20.674,20.2704,20.3983,175500.0],["2020-09-01",20.4279,20.4279,20.0439,20.2999,101700.0],["2020-09-02",20.3097,20.6051,20.3097,20.5657,114500.0],["2020-09-03",20.546,20.546,19.6994,19.9061,101800.0],["2020-09-04",20.0439,20.0538,19.1481,19.6009,121600.0],["2020-09-08",19.5615,19.8372,19.345,19.7387,320900.0],["2020-09-09",19.8273,20.0538,19.5714,19.66,127100.0],["2020-09-10",19.7289,19.8273,19.3646,19.5418,227900.0],["2020-09-11",19.5714,19.8175,19.5714,19.7683,141900.0],["2020-09-14",19.8372,20.0144,19.7387,19.7781,134800.0],["2020-09-15",19.8077,19.8864,19.6994,19.7486,95700.0],["2020-09-16",19.8766,20.0636,19.6304,19.7486,189000.0],["2020-09-17",19.4926,20.0242,19.4926,19.7683,111100.0],["2020-09-18",19.9553,20.0242,19.5615,19.847,355200.0],["2020-09-21",19.5222,19.7289,19.2957,19.6994,231200.0],["2020-09-22",19.7584,19.7978,19.3056,19.6698,164500.0],["2020-09-23",19.6304,19.7781,19.2957,19.3351,287400.0],["2020-09-24",19.2662,19.7092,19.0201,19.3843,185000.0],["2020-09-25",19.2563,19.7486,19.2268,19.66,151200.0],["2020-09-28",19.8175,20.1424,19.7584,19.8175,142400.0],["2020-09-29",19.8175,20.0045,19.6206,19.7387,104500.0],["2020-09-30",19.788,20.0932,19.6895,19.7584,165400.0],["2020-10-01",19.7781,19.9849,19.6698,19.7584,143400.0],["2020-10-02",19.4926,20.0538,19.3548,19.8667,149100.0],["2020-10-05",19.9455,20.5263,19.9455,20.2704,88400.0],["2020-10-06",20.4082,20.8906,20.2507,20.4574,162000.0],["2020-10-07",20.5755,20.8512,20.4279,20.546,91100.0],["2020-10-08",20.6346,20.9693,20.5755,20.8512,68400.0],["2020-10-09",20.9004,21.5403,20.674,21.0481,66800.0],["2020-10-12",21.0579,21.2548,20.9693,21.0579,75800.0],["2020-10-13",21.0579,21.2351,20.7035,20.9595,68100.0],["2020-10-14",20.7232,21.0973,20.674,20.7232,52100.0],["2020-10-15",20.6641,20.9004,20.4377,20.9004,80700.0],["2020-10-16",20.8217,21.3139,20.8217,21.1072,65500.0],["2020-10-19",21.1367,21.1564,20.6937,20.7232,74500.0],["2020-10-20",20.8512,20.8512,20.4476,20.5755,166800.0],["2020-10-21",20.5755,20.989,20.418,20.7626,175800.0],["2020-10-22",20.802,20.861,20.5362,20.7724,225400.0],["2020-10-23",20.7724,21.117,20.7429,21.0087,58600.0],["2020-10-26",20.7921,20.9496,20.3294,20.5952,88300.0],["2020-10-27",20.5362,20.8414,18.9905,19.0398,287900.0],["2020-10-28",18.7346,19.0004,17.819,17.8978,286100.0],["2020-10-29",17.8289,18.3113,17.7698,18.0553,235800.0],["2020-10-30",17.9371,18.3802,17.8682,18.0159,215800.0],["2020-11-02",18.2128,18.3999,17.8682,18.3703,179500.0],["2020-11-03",18.5771,19.0988,18.5771,18.833,211400.0],["2020-11-04",18.774,18.9019,17.6713,18.0159,229600.0],["2020-11-05",18.0159,18.4885,18.0159,18.3211,242700.0],["2020-11-06",18.3408,18.5475,17.9667,17.9864,126100.0],["2020-11-09",18.5771,19.1776,18.3506,18.3605,168400.0],["2020-11-10",18.6066,18.6263,18.1636,18.4195,193800.0],["2020-11-11",18.4294,18.6952,18.3408,18.5672,187900.0],["2020-11-12",18.518,18.518,18.1734,18.3408,162300.0],["2020-11-13",18.4885,18.7838,18.262,18.3999,105900.0],["2020-11-16",18.7838,18.7838,18.4097,18.4885,211300.0],["2020-11-17",18.3703,18.9019,18.3112,18.833,239700.0],["2020-11-18",18.9216,19.0693,18.6361,18.7641,167500.0],["2020-11-19",18.7444,19.0004,18.3802,18.961,110500.0],["2020-11-20",18.774,18.8921,18.4589,18.5771,214700.0],["2020-11-23",18.5967,18.8527,18.4688,18.6558,131700.0],["2020-11-24",18.7444,19.089,18.4589,19.0398,371800.0],["2020-11-25",18.7936,19.1973,18.7936,19.0496,328400.0],["2020-11-27",19.0102,19.0102,18.4491,18.7543,72400.0],["2020-11-30",18.6164,18.705,18.2719,18.39,345100.0],["2020-12-01",18.646,19.4926,18.4885,19.404,234000.0],["2020-12-02",19.404,19.6206,19.2071,19.5911,197900.0],["2020-12-03",19.4828,19.532,19.2071,19.2662,125100.0],["2020-12-04",19.3646,19.7486,19.1973,19.6501,172900.0],["2020-12-07",19.5714,19.7781,19.2367,19.5517,123100.0],["2020-12-08",19.3843,19.8273,19.3843,19.7584,303000.0],["2020-12-09",19.8569,20.1128,19.8175,20.0242,119300.0],["2020-12-10",19.8864,20.2605,19.8864,20.2211,66800.0],["2020-12-11",20.1818,20.3294,19.7092,19.9455,122000.0],["2020-12-14",20.0242,20.3688,20.0242,20.1621,168400.0],["2020-12-15",19.975,20.3983,19.7191,20.103,87500.0],["2020-12-16",20.0636,20.4968,20.0439,20.4377,160300.0],["2020-12-17",20.418,20.7724,20.2999,20.7528,125300.0],["2020-12-18",20.8512,21.0776,20.6248,20.7035,421600.0],["2020-12-21",20.418,20.7134,19.9947,20.7035,161000.0],["2020-12-22",20.6937,20.9103,20.5559,20.7626,77200.0],["2020-12-23",20.93,21.3041,20.8315,21.1564,108200.0],["2020-12-24",21.1564,21.4517,21.1564,21.3927,130300.0],["2020-12-28",21.5305,21.7963,21.4222,21.6683,125800.0],["2020-12-29",21.7569,21.9144,21.2844,21.6191,114900.0],["2020-12-30",21.5994,21.7274,21.4025,21.4025,85700.0],["2020-12-31",21.3631,21.5896,21.2253,21.501,135800.0],["2021-01-04",21.5403,22.0326,21.5403,21.9932,186200.0],["2021-01-05",22.0129,22.7119,21.9046,22.6429,180800.0],["2021-01-06",22.4559,23.9917,22.4559,23.9031,307800.0],["2021-01-07",23.9621,24.287,23.6668,24.2673,114000.0],["2021-01-08",24.3166,24.3166,23.9523,24.2378,119500.0],["2021-01-11",24.0606,24.2476,23.8932,24.1393,85300.0],["2021-01-12",24.159,24.5725,23.9621,24.5134,90100.0],["2021-01-13",24.4347,24.8285,24.1886,24.5922,140800.0],["2021-01-14",24.7497,24.7497,24.3166,24.4544,93800.0],["2021-01-15",24.2378,24.6808,24.0311,24.6611,119000.0],["2021-01-19",24.8974,25.2124,24.4642,24.73,115400.0],["2021-01-20",24.9072,25.3503,24.6217,24.9269,90800.0],["2021-01-21",24.8876,25.3995,24.3953,24.5824,89800.0],["2021-01-22",24.3855,24.7596,24.0704,24.7202,163100.0],["2021-01-25",24.6316,25.0844,24.415,24.9466,103000.0],["2021-01-26",24.9958,25.2026,24.73,24.9565,111700.0],["2021-01-27",24.5725,24.9466,23.6373,24.0507,154900.0],["2021-01-28",24.2673,24.3067,23.2238,23.2533,128200.0],["2021-01-29",23.2336,23.588,22.8398,22.9186,120700.0],["2021-02-01",22.9875,23.8834,22.9088,23.7357,120000.0],["2021-02-02",23.9031,24.0507,23.5585,23.7849,90100.0],["2021-02-03",23.6963,23.9818,23.5487,23.8735,103000.0],["2021-02-04",24.0212,24.2378,23.4404,24.1787,78100.0],["2021-02-05",24.2575,24.4938,23.972,24.4248,81500.0],["2021-02-08",24.4839,24.8974,24.415,24.7793,130100.0],["2021-02-09",24.7202,24.9663,24.3658,24.8777,107400.0],["2021-02-10",24.671,25.2223,24.287,24.3658,101800.0],["2021-02-11",24.5233,24.6119,24.0704,24.3166,90000.0],["2021-02-12",24.2181,24.287,23.7456,23.9621,105300.0],["2021-02-16",24.0212,24.0212,23.3124,23.401,84700.0],["2021-02-17",23.1549,23.8145,22.9678,23.3715,65000.0],["2021-02-18",23.1155,23.4994,22.5839,22.6626,85100.0],["2021-02-19",22.7119,23.4896,22.4165,22.83,213400.0],["2021-02-22",22.7906,22.9777,22.3476,22.9383,112300.0],["2021-02-23",22.5445,23.0958,21.4517,22.9974,228000.0],["2021-02-24",22.9186,23.5684,22.5642,23.401,132800.0],["2021-02-25",23.2632,23.7357,22.9875,23.5388,93000.0],["2021-02-26",23.5388,23.8637,22.8005,22.9383,135400.0],["2021-03-01",23.3025,23.3715,22.8202,22.8694,86000.0],["2021-03-02",22.7611,23.2533,22.131,22.1507,104400.0],["2021-03-03",22.2098,22.8398,21.8849,22.6233,249100.0],["2021-03-04",22.702,23.0564,22.4657,22.8398,237300.0],["2021-03-05",23.0564,23.273,22.5839,22.9875,121700.0],["2021-03-08",23.0466,24.0901,22.6626,23.6668,114800.0],["2021-03-09",23.7456,24.3658,23.3518,23.4305,79900.0],["2021-03-10",23.5191,23.7456,23.3124,23.5684,81500.0],["2021-03-11",23.6766,23.7948,23.4207,23.7062,74600.0],["2021-03-12",22.8398,23.8538,22.8398,23.7554,76600.0],["2021-03-15",23.6373,23.6373,22.9481,23.1549,77600.0],["2021-03-16",23.0466,23.0466,22.5937,22.7709,134500.0],["2021-03-17",22.7611,22.7808,22.387,22.6528,75400.0],["2021-03-18",22.6331,22.7906,22.2196,22.574,75500.0],["2021-03-19",22.5051,22.7512,22.1802,22.4165,356400.0],["2021-03-22",22.446,22.6725,22.4165,22.5051,104600.0],["2021-03-23",22.3574,22.4953,22.2098,22.3968,143200.0],["2021-03-24",22.3181,22.8497,22.1704,22.2393,133200.0],["2021-03-25",22.1113,22.2688,21.6388,22.2196,118700.0],["2021-03-26",22.387,22.4559,21.9538,22.259,89900.0],["2021-03-29",22.1212,22.5248,21.9144,22.0326,108700.0],["2021-03-30",22.0424,22.3476,21.8554,22.0818,116300.0],["2021-03-31",22.0818,22.6626,21.8652,21.9932,183700.0],["2021-04-01",21.7569,22.3968,21.7569,22.1704,149000.0],["2021-04-05",22.2885,22.3968,21.9243,22.1113,96800.0],["2021-04-06",22.0916,22.2885,21.7668,21.8061,142300.0],["2021-04-07",21.7668,21.9538,21.1564,21.3041,115200.0],["2021-04-08",21.373,21.7471,21.3631,21.5699,98300.0],["2021-04-09",21.6585,21.9341,21.6585,21.7864,67200.0],["2021-04-12",21.7569,22.131,21.6289,21.6683,63000.0],["2021-04-13",21.5896,21.8751,21.2253,21.3533,78400.0],["2021-04-14",21.4123,22.1704,21.3631,21.9144,143700.0],["2021-04-15",21.9538,22.1802,21.9538,22.1507,72900.0],["2021-04-16",22.259,22.259,22.0523,22.1507,97000.0],["2021-04-19",22.1507,22.3968,22.1409,22.1901,200900.0],["2021-04-20",22.1507,22.3082,21.1958,21.8061,124100.0],["2021-04-21",21.7471,22.1901,21.6585,22.1507,83800.0],["2021-04-22",22.1507,22.3673,21.8849,21.9243,91700.0],["2021-04-23",22.0424,22.4362,21.6683,22.0326,75400.0],["2021-04-26",22.0916,22.4165,21.7864,21.8947,81400.0],["2021-04-27",22.2196,24.1,22.2196,24.0507,205400.0],["2021-04-28",24.2772,24.6513,23.8637,24.3658,124700.0],["2021-04-29",24.5233,24.8186,24.1984,24.3264,89700.0],["2021-04-30",24.1492,24.3855,23.6865,23.7849,105400.0],["2021-05-03",23.588,24.7202,23.588,24.5036,152800.0],["2021-05-04",24.4445,24.6414,24.1,24.1393,73700.0],["2021-05-05",24.6611,25.7145,24.6217,25.4684,126000.0],["2021-05-06",25.3503,25.8425,24.9368,25.7933,107700.0],["2021-05-07",25.685,25.9212,24.9368,25.5275,84600.0],["2021-05-10",25.6062,25.6062,24.9171,25.1829,112000.0],["2021-05-11",24.8974,25.3503,24.8482,25.1927,55200.0],["2021-05-12",24.9762,25.5964,24.7793,25.2912,76200.0],["2021-05-13",25.3207,25.9311,25.3207,25.7342,77200.0],["2021-05-14",25.8031,26.0788,25.3207,25.4684,69700.0],["2021-05-17",25.3896,25.5865,25.0352,25.4192,92200.0],["2021-05-18",25.4192,26.1181,25.2616,25.813,53700.0],["2021-05-19",25.6456,25.9114,25.3109,25.8425,53200.0],["2021-05-20",25.7736,26.827,25.5472,26.1378,74000.0],["2021-05-21",26.4529,26.6695,26.1181,26.2658,217300.0],["2021-05-24",26.2855,26.5809,26.0985,26.1969,72900.0],["2021-05-25",26.1575,26.443,25.9212,26.0099,122000.0],["2021-05-26",26.0,26.2658,25.744,26.0788,107200.0],["2021-05-27",26.2461,26.8565,26.0985,26.1674,105100.0],["2021-05-28",26.3446,26.384,25.7539,25.7736,35900.0],["2021-06-01",25.7736,26.2363,25.4585,26.1083,125900.0],["2021-06-02",26.256,26.4529,25.5078,25.7145,119100.0],["2021-06-03",25.6948,25.9016,25.3699,25.872,62500.0],["2021-06-04",25.9212,26.0788,25.6161,25.9803,41000.0],["2021-06-07",26.0985,26.4036,26.0099,26.2757,43200.0],["2021-06-08",26.315,26.4135,26.0492,26.315,54500.0],["2021-06-09",26.3544,26.3544,26.1477,26.1772,78900.0],["2021-06-10",26.2166,26.2658,25.9508,26.0788,51600.0],["2021-06-11",25.9409,26.384,25.744,25.872,54400.0],["2021-06-14",25.9803,26.1772,25.6259,25.872,94900.0],["2021-06-15",25.9902,26.4922,25.9016,26.3741,86300.0],["2021-06-16",26.2461,26.3643,25.9705,26.256,78900.0],["2021-06-17",26.2067,26.3938,26.0492,26.2461,62500.0],["2021-06-18",25.9409,26.0,25.4192,25.4487,121000.0],["2021-06-21",25.6456,25.813,25.4979,25.6653,107700.0],["2021-06-22",25.7047,25.9311,25.2124,25.872,107500.0],["2021-06-23",25.9409,26.4824,25.7834,26.4135,113900.0],["2021-06-24",26.5119,27.1715,26.0985,26.9648,182100.0],["2021-06-25",27.014,27.9591,26.8762,27.7917,416200.0],["2021-06-28",27.6933,27.8705,27.1026,27.1518,118600.0],["2021-06-29",27.1715,27.4177,26.8762,27.1912,57600.0],["2021-06-30",27.2306,27.5949,25.8425,27.5063,101000.0],["2021-07-01",27.7031,27.9985,27.4078,27.6047,97500.0],["2021-07-02",27.5358,27.7425,27.2798,27.3586,55600.0],["2021-07-06",27.4275,27.4373,26.571,27.1814,83600.0],["2021-07-07",27.142,27.5653,26.9845,27.3881,76100.0],["2021-07-08",27.1814,27.4373,26.5415,27.1814,81200.0],["2021-07-09",27.3586,27.4964,27.1223,27.2798,50500.0],["2021-07-12",27.1715,27.5161,27.1026,27.5161,53500.0],["2021-07-13",27.4275,27.7918,27.3586,27.585,112700.0],["2021-07-14",27.6638,27.8508,27.4767,27.7425,77600.0],["2021-07-15",27.6047,28.0576,27.4669,27.9591,71800.0],["2021-07-16",28.1462,28.1462,27.5555,27.7819,84300.0],["2021-07-19",27.4669,28.1363,27.3881,27.7031,124200.0],["2021-07-20",27.8311,28.5892,27.8311,28.1166,138400.0],["2021-07-21",28.1954,28.3627,27.9493,28.2348,100100.0],["2021-07-22",28.1462,28.6187,27.9394,28.4317,67200.0],["2021-07-23",28.6089,29.0617,28.2151,29.0027,100500.0],["2021-07-26",29.1011,29.5343,28.9239,28.9731,134100.0],["2021-07-27",29.0716,30.627,28.8747,29.17,181300.0],["2021-07-28",29.4949,29.4949,28.3923,28.5104,107800.0],["2021-07-29",28.5498,28.5892,28.1363,28.5301,77600.0],["2021-07-30",28.5596,29.1897,28.5104,28.7565,72500.0],["2021-08-02",28.7861,29.3078,28.7565,29.1208,77900.0],["2021-08-03",29.1306,29.6327,29.0027,29.5146,104600.0],["2021-08-04",29.3374,29.6918,29.0617,29.1996,58900.0],["2021-08-05",29.1799,29.3571,28.9534,29.3078,62300.0],["2021-08-06",29.4457,29.8001,29.2192,29.7705,67000.0],["2021-08-09",29.741,29.8493,29.5638,29.7804,47100.0],["2021-08-10",29.9674,30.0757,29.554,29.6918,50800.0],["2021-08-11",29.7115,29.8591,29.426,29.4752,81800.0],["2021-08-12",29.4949,29.8788,29.3275,29.6426,72600.0],["2021-08-13",29.5835,30.0856,29.5146,30.0659,34700.0],["2021-08-16",30.0954,30.3809,29.7705,30.1446,99200.0],["2021-08-17",30.0364,30.0856,29.1996,29.3669,47200.0],["2021-08-18",29.2685,29.6721,29.2389,29.3669,60500.0],["2021-08-19",29.3866,29.997,29.1208,29.1996,87000.0],["2021-08-20",29.0913,29.5146,29.0913,29.4161,202500.0],["2021-08-23",29.5244,30.0265,29.4949,30.0068,63400.0],["2021-08-24",29.9478,29.9478,29.0814,29.1602,60800.0],["2021-08-25",29.17,29.3472,29.0519,29.0519,65900.0],["2021-08-26",29.0913,29.2488,28.4514,28.4809,64700.0],["2021-08-27",28.471,29.4654,28.4612,29.2291,89000.0],["2021-08-30",29.3768,29.5244,29.1602,29.3472,52000.0],["2021-08-31",29.3472,29.9182,29.2389,29.9182,81800.0],["2021-09-01",30.0462,30.3219,29.2882,29.8788,77400.0],["2021-09-02",30.0068,30.312,29.7705,29.9084,87300.0],["2021-09-03",29.9182,30.0954,29.5835,29.8493,71200.0],["2021-09-07",29.7902,29.8099,29.1208,29.1602,59800.0],["2021-09-08",29.0913,29.5441,28.9337,29.426,104800.0],["2021-09-09",29.4752,29.8395,29.2783,29.6327,94400.0],["2021-09-10",29.7016,29.8296,29.3866,29.4654,53200.0],["2021-09-13",29.5835,29.5835,28.54,28.6876,79600.0],["2021-09-14",28.7073,29.3964,28.0871,28.284,64500.0],["2021-09-15",28.2151,28.5695,27.7031,27.713,123300.0],["2021-09-16",27.841,28.0083,27.4373,27.8705,96600.0],["2021-09-17",27.969,28.8451,27.841,28.8255,290200.0],["2021-09-20",28.5301,28.7073,27.0928,28.3332,80100.0],["2021-09-21",28.5498,29.298,28.2446,28.5203,56500.0],["2021-09-22",28.6089,28.8353,28.2151,28.6187,70000.0],["2021-09-23",28.7565,28.9633,28.3923,28.4809,41600.0],["2021-09-24",28.3726,29.2685,28.1855,28.5596,50000.0],["2021-09-27",28.5695,28.6679,28.284,28.3627,70000.0],["2021-09-28",28.1757,28.3135,27.7622,27.9887,65400.0],["2021-09-29",28.1855,28.4514,28.1855,28.284,34800.0],["2021-09-30",28.4612,28.6778,28.1166,28.1363,57800.0],["2021-10-01",28.2446,29.1405,27.9788,28.7762,108100.0],["2021-10-04",28.7762,28.7762,27.9197,28.2741,45400.0],["2021-10-05",28.3431,28.5596,28.0969,28.1265,57200.0],["2021-10-06",28.0083,28.284,27.5259,27.7917,61000.0],["2021-10-07",28.0477,28.54,27.9493,28.3037,69300.0],["2021-10-08",28.3431,28.3431,27.8311,27.9197,23000.0],["2021-10-11",27.9197,28.0773,27.6933,27.7721,42700.0],["2021-10-12",27.7721,28.1757,27.6835,27.9788,37300.0],["2021-10-13",28.0477,28.1659,27.8016,28.0182,42600.0],["2021-10-14",28.1954,28.2249,27.5063,27.7327,50100.0],["2021-10-15",27.9886,28.0083,27.3684,27.3783,66600.0],["2021-10-18",27.3192,27.6638,27.142,27.6047,34000.0],["2021-10-19",27.5653,27.6933,27.398,27.4176,37400.0],["2021-10-20",27.5161,27.9197,27.4176,27.8607,65000.0],["2021-10-21",27.9197,28.1265,27.8213,28.0969,57900.0],["2021-10-22",28.156,28.156,27.6539,27.8607,43800.0],["2021-10-25",27.7918,28.2348,27.5456,28.1068,60200.0],["2021-10-26",28.0576,28.3135,25.0844,25.3995,142000.0],["2021-10-27",25.2715,25.4192,24.8383,25.3109,84300.0],["2021-10-28",25.4487,26.256,25.3798,26.0394,93900.0],["2021-10-29",26.1378,26.3052,25.557,26.1969,87600.0],["2021-11-01",26.128,26.8073,26.0788,26.6498,116500.0],["2021-11-02",26.6596,27.4866,26.443,26.4922,74400.0],["2021-11-03",26.4922,27.2897,26.256,27.1617,62600.0],["2021-11-04",27.4275,27.6342,26.6202,26.9353,49500.0],["2021-11-05",27.1518,27.2897,26.6596,26.9549,66200.0],["2021-11-08",27.0829,27.1617,26.5119,26.8073,35100.0],["2021-11-09",26.8073,26.9057,26.4824,26.9057,37100.0],["2021-11-10",26.7876,27.1617,26.6399,26.6793,52400.0],["2021-11-11",26.7285,26.9549,26.3839,26.8959,46400.0],["2021-11-12",27.1518,27.1518,26.4135,26.6104,42900.0],["2021-11-15",26.6498,27.0632,25.5865,25.6259,303100.0],["2021-11-16",25.6653,26.3347,25.6062,26.1674,77100.0],["2021-11-17",25.9902,25.9902,25.3995,25.4192,81500.0],["2021-11-18",25.557,25.5767,24.5528,24.8186,115300.0],["2021-11-19",24.6513,25.0254,24.5331,24.8186,118700.0],["2021-11-22",25.0746,25.5373,24.7891,24.9958,80000.0],["2021-11-23",24.9368,26.5316,24.7005,25.2813,89900.0],["2021-11-24",25.2026,25.2715,24.671,24.8186,34600.0],["2021-11-26",24.7103,24.7103,23.7948,24.1295,52700.0],["2021-11-29",24.3953,25.0746,23.4896,23.5979,113900.0],["2021-11-30",23.529,23.6668,22.6922,22.8595,106500.0],["2021-12-01",23.6766,24.3461,22.9678,23.1253,114100.0],["2021-12-02",23.401,24.228,22.958,23.5388,75200.0],["2021-12-03",23.4797,23.5683,22.8497,23.3715,77000.0],["2021-12-06",23.657,24.3559,23.4699,24.2279,96400.0],["2021-12-07",24.3559,24.6217,24.2083,24.3264,60800.0],["2021-12-08",24.2969,24.6217,24.0212,24.5331,39100.0],["2021-12-09",24.3953,24.5922,24.0901,24.2181,69200.0],["2021-12-10",24.4248,24.6217,23.9917,24.2279,72400.0],["2021-12-13",24.0606,24.7497,23.9031,24.4839,93700.0],["2021-12-14",24.4544,24.858,23.9523,24.7103,68000.0],["2021-12-15",24.6119,25.5373,24.415,25.4093,160400.0],["2021-12-16",25.4585,25.6751,24.7989,24.9663,129900.0],["2021-12-17",24.7793,25.7145,24.4445,25.1041,573000.0],["2021-12-20",25.0057,25.8622,24.6217,25.7736,209900.0],["2021-12-21",25.7736,26.1083,25.2518,25.4093,94200.0],["2021-12-22",25.4684,25.6554,25.3404,25.5964,69900.0],["2021-12-23",25.7145,25.8622,25.3798,25.7342,113100.0],["2021-12-27",25.872,26.3839,25.6161,26.1083,55800.0],["2021-12-28",26.1575,26.1575,25.7933,25.8031,41900.0],["2021-12-29",25.8819,25.8819,25.4881,25.6062,50300.0],["2021-12-30",25.6259,26.1378,25.5964,26.0492,124500.0],["2021-12-31",26.0886,26.256,25.6948,25.9508,74200.0],["2022-01-03",26.0591,26.2264,25.6456,26.0197,73200.0],["2022-01-04",25.8031,26.3643,25.557,25.5964,59300.0],["2022-01-05",25.4487,25.7736,25.2518,25.301,70100.0],["2022-01-06",25.2321,25.4881,24.7793,25.2026,82300.0],["2022-01-07",25.4979,25.4979,25.0254,25.2223,55000.0],["2022-01-10",25.1534,25.6358,24.8974,25.5668,80100.0],["2022-01-11",25.6259,25.7342,25.114,25.3306,87600.0],["2022-01-12",25.4979,25.7145,25.3699,25.3798,101300.0],["2022-01-13",25.3503,25.5275,24.6414,24.7793,54700.0],["2022-01-14",24.6119,24.9762,24.5922,24.858,46800.0],["2022-01-18",24.7596,24.7596,23.8637,23.9523,73800.0],["2022-01-19",24.0606,24.6414,24.0606,24.3461,104100.0],["2022-01-20",24.3855,24.6217,23.716,23.7751,88000.0],["2022-01-21",23.5979,24.4938,23.4601,23.9621,91600.0],["2022-01-24",23.7652,24.8876,23.7652,24.8876,94800.0],["2022-01-25",24.8285,24.9565,24.1295,24.287,87100.0],["2022-01-26",24.3658,25.2912,23.716,23.9523,78800.0],["2022-01-27",23.972,24.1098,23.6077,23.6471,59300.0],["2022-01-28",23.6274,24.0704,23.3321,24.0704,60200.0],["2022-01-31",23.9621,24.1295,23.7554,23.972,73600.0],["2022-02-01",23.9129,23.9425,23.6077,23.8243,74200.0],["2022-02-02",23.7751,23.9818,23.5683,23.6668,74700.0],["2022-02-03",23.5684,23.7357,23.4994,23.5585,74600.0],["2022-02-04",23.5191,23.6963,23.2041,23.4601,73300.0],["2022-02-07",23.4108,23.5191,23.1746,23.3025,71600.0],["2022-02-08",23.3025,23.7062,23.1056,23.5093,71400.0],["2022-02-09",23.5979,23.7554,23.4108,23.6668,74100.0],["2022-02-10",23.3911,23.6274,23.2632,23.3518,76200.0],["2022-02-11",23.3321,23.6274,23.3321,23.5388,89600.0],["2022-02-14",23.657,23.8046,23.4994,23.5782,115100.0],["2022-02-15",23.716,23.8932,23.4994,23.8145,93400.0],["2022-02-16",23.8538,23.8538,23.588,23.6668,75200.0],["2022-02-17",23.5093,23.5585,23.2238,23.2829,85700.0],["2022-02-18",23.1943,23.8539,23.1746,23.4404,268800.0],["2022-02-22",22.2393,22.83,19.3449,19.4532,216600.0],["2022-02-23",19.5222,19.9947,18.6263,18.6755,147900.0],["2022-02-24",18.2226,19.3351,18.2226,19.1677,224200.0],["2022-02-25",19.2662,19.7092,19.217,19.5222,130400.0],["2022-02-28",19.4336,20.2408,19.4336,20.1719,145300.0],["2022-03-01",20.1719,20.6346,19.4532,19.8766,151000.0],["2022-03-02",19.8667,20.7528,19.8667,20.4476,101500.0],["2022-03-03",20.6641,20.6641,20.2802,20.4869,78800.0],["2022-03-04",20.359,20.5165,20.2901,20.3688,118100.0],["2022-03-07",20.3491,20.5755,20.0341,20.1128,142100.0],["2022-03-08",20.1424,20.5559,20.0341,20.103,116000.0],["2022-03-09",20.3294,20.3294,19.9652,20.1522,51600.0],["2022-03-10",19.7486,20.1128,19.4729,19.8077,77200.0],["2022-03-11",19.8273,19.8273,18.9315,18.9315,81300.0],["2022-03-14",18.9413,19.3253,18.7838,18.8626,87500.0],["2022-03-15",19.1284,19.6698,19.0595,19.345,105600.0],["2022-03-16",19.5222,19.7486,19.3253,19.6305,103100.0],["2022-03-17",19.6403,20.3491,19.5812,20.1522,133500.0],["2022-03-18",20.1325,20.8512,20.1325,20.674,202700.0],["2022-03-21",20.5263,20.7331,20.1818,20.2704,78600.0],["2022-03-22",20.2802,20.7035,20.2802,20.3294,53200.0],["2022-03-23",20.2802,20.2802,19.8766,20.0045,66900.0],["2022-03-24",19.9947,20.1128,19.847,19.9159,73000.0],["2022-03-25",20.2901,20.2901,19.9455,20.0833,81900.0],["2022-03-28",20.0439,20.3294,19.8175,19.9356,71800.0],["2022-03-29",20.2999,20.2999,19.9849,20.1818,155500.0],["2022-03-30",20.1325,20.3196,19.8667,19.8864,117800.0],["2022-03-31",19.9159,20.0144,19.532,19.6108,201000.0],["2022-04-01",19.6501,20.3786,19.6501,20.3196,137400.0],["2022-04-04",20.3097,20.4869,19.8372,20.0144,90600.0],["2022-04-05",20.0045,20.0045,19.5123,19.5714,53700.0],["2022-04-06",19.7387,19.7387,19.2071,19.6108,135100.0],["2022-04-07",19.6304,19.9356,19.6304,19.8569,102400.0],["2022-04-08",19.8864,19.9258,19.6698,19.6994,85200.0],["2022-04-11",19.5812,19.9455,19.4434,19.4828,102300.0],["2022-04-12",19.6009,19.8273,19.5123,19.6403,106400.0],["2022-04-13",19.6501,20.0045,19.5812,19.847,78900.0],["2022-04-14",19.9356,19.9849,19.5615,19.5911,123700.0],["2022-04-18",19.719,19.719,19.0693,19.2071,89100.0],["2022-04-19",19.3056,19.7289,19.3056,19.4336,86900.0],["2022-04-20",19.6403,20.103,19.404,19.8766,67800.0],["2022-04-21",19.8864,20.0735,19.7092,19.788,93900.0],["2022-04-22",19.7289,19.8273,18.9709,19.1087,92100.0],["2022-04-25",18.9315,19.1874,18.7247,18.9905,102700.0],["2022-04-26",20.359,20.359,19.1874,19.532,154900.0],["2022-04-27",19.4237,19.7387,18.705,19.0988,120900.0],["2022-04-28",19.2071,19.6698,18.8626,19.5222,133500.0],["2022-04-29",19.4828,19.4828,18.7444,18.8035,98300.0],["2022-05-02",18.705,19.6108,18.705,19.0693,198000.0],["2022-05-03",19.1284,19.1284,18.6558,18.833,112600.0],["2022-05-04",18.8232,19.2367,18.6164,19.1185,127200.0],["2022-05-05",18.9019,19.2268,18.6558,18.8822,201000.0],["2022-05-06",18.9708,19.1087,18.6755,18.7936,137800.0],["2022-05-09",18.7346,18.9512,18.5377,18.9019,144700.0],["2022-05-10",18.9709,19.4631,18.6263,19.0595,145800.0],["2022-05-11",18.9512,19.276,18.6755,18.705,110200.0],["2022-05-12",18.5967,18.9512,18.5574,18.9413,96300.0],["2022-05-13",18.9413,19.1874,18.7838,18.9807,95700.0],["2022-05-16",19.1087,19.1087,18.5967,18.9413,89000.0],["2022-05-17",19.0988,19.2563,18.7838,19.0299,70400.0],["2022-05-18",18.7936,19.3253,18.6657,19.276,175000.0],["2022-05-19",19.2662,19.66,19.0496,19.3351,209700.0],["2022-05-20",19.4926,19.9061,19.0988,19.7683,479500.0],["2022-05-23",19.9947,19.9947,19.0398,19.0988,132500.0],["2022-05-24",19.1382,19.6009,18.9019,19.5418,82700.0],["2022-05-25",19.6108,20.0439,19.5812,19.9553,88400.0],["2022-05-26",20.1325,20.1916,19.8175,19.8273,67900.0],["2022-05-27",19.8372,20.3786,19.7781,20.3196,65400.0],["2022-05-31",20.2014,20.5755,19.8963,20.0538,133900.0],["2022-06-01",20.0636,20.1818,19.5911,19.9258,102700.0],["2022-06-02",19.9553,20.4869,19.7978,20.4673,77900.0],["2022-06-03",20.4279,20.5165,19.8667,19.8766,68500.0],["2022-06-06",19.9159,20.4082,19.8372,20.3294,80700.0],["2022-06-07",20.231,20.359,20.0833,20.2211,53000.0],["2022-06-08",20.1621,20.4574,20.0833,20.3983,115000.0],["2022-06-09",20.3688,20.4279,20.0341,20.0636,55800.0],["2022-06-10",19.8372,20.0242,19.6108,19.8077,53100.0],["2022-06-13",19.4237,19.5025,19.1087,19.1579,87200.0],["2022-06-14",19.2268,19.3449,19.0299,19.1579,121800.0],["2022-06-15",19.3548,19.6305,19.1776,19.3843,123600.0],["2022-06-16",19.1874,19.9849,18.518,18.705,151500.0],["2022-06-17",18.7149,19.276,18.7149,18.9413,354900.0],["2022-06-21",19.217,19.7092,19.0102,19.4237,105800.0],["2022-06-22",19.3548,19.7683,19.3056,19.5911,107500.0],["2022-06-23",19.6108,20.5952,19.6108,20.5854,114400.0],["2022-06-24",20.6641,21.0973,20.3393,20.8906,361300.0],["2022-06-27",21.0481,21.2745,20.4771,21.0776,102700.0],["2022-06-28",21.1465,21.3139,20.8315,21.1662,130500.0],["2022-06-29",21.2351,21.3041,20.7232,21.0776,91600.0],["2022-06-30",20.9496,21.4813,20.8709,21.373,109200.0],["2022-07-01",21.2548,21.6289,20.9496,21.56,120100.0],["2022-07-05",21.3631,21.6289,20.989,21.6092,116000.0],["2022-07-06",21.5699,21.7864,21.2155,21.3041,79800.0],["2022-07-07",21.3533,21.7963,21.2253,21.5699,76900.0],["2022-07-08",21.4714,21.816,21.4123,21.7864,64800.0],["2022-07-11",21.7569,21.7569,21.4123,21.4517,43000.0],["2022-07-12",21.3533,22.2295,21.2155,21.4517,77800.0],["2022-07-13",21.3041,21.5699,21.0678,21.3139,45400.0],["2022-07-14",21.1662,21.4419,20.989,21.373,70900.0],["2022-07-15",21.6782,22.1507,21.4813,22.0818,155400.0],["2022-07-18",22.1802,22.3279,21.7569,21.7864,99100.0],["2022-07-19",21.9833,22.5839,21.9046,22.4362,94900.0],["2022-07-20",22.5347,22.8891,22.3574,22.6725,87400.0],["2022-07-21",22.6823,23.086,22.0326,23.0367,49300.0],["2022-07-22",23.0466,23.3911,22.9383,23.1943,93600.0],["2022-07-25",23.3025,23.8735,23.1549,23.2533,111800.0],["2022-07-26",23.3715,24.2575,23.1352,24.2378,137200.0],["2022-07-27",24.2476,24.4642,23.3616,23.9031,91600.0],["2022-07-28",23.9917,24.1295,23.3124,24.0901,61300.0],["2022-07-29",24.0212,24.0212,23.3419,23.6865,94200.0],["2022-08-01",23.716,24.671,23.4896,24.1098,128700.0],["2022-08-02",24.0409,24.6119,24.0409,24.3166,85800.0],["2022-08-03",24.3264,24.543,24.159,24.287,107900.0],["2022-08-04",24.2476,24.2476,23.5487,23.657,104200.0],["2022-08-05",23.4699,23.844,23.273,23.7652,86300.0],["2022-08-08",23.716,23.8145,23.5585,23.6274,78800.0],["2022-08-09",23.5388,24.0704,22.7808,23.2632,121800.0],["2022-08-10",23.5684,23.7652,23.1943,23.1943,87400.0],["2022-08-11",23.1942,23.5684,23.1647,23.3025,44800.0],["2022-08-12",23.2927,23.529,23.0564,23.5191,47100.0],["2022-08-15",23.3222,23.7456,23.0564,23.6963,56100.0],["2022-08-16",23.5782,23.5782,23.2336,23.4207,50200.0],["2022-08-17",23.2927,23.4797,23.1549,23.1943,49000.0],["2022-08-18",23.3025,23.3025,22.9186,23.145,39200.0],["2022-08-19",23.1253,23.3813,23.0663,23.3222,57700.0],["2022-08-22",23.1844,23.4305,22.9974,23.401,62600.0],["2022-08-23",23.2533,23.4502,23.1746,23.1943,76400.0],["2022-08-24",23.1155,23.3025,22.702,22.7315,44000.0],["2022-08-25",22.6922,22.9777,22.6429,22.9383,51400.0],["2022-08-26",23.0072,23.0072,22.3574,22.4854,62200.0],["2022-08-29",22.2984,22.4953,21.3631,22.2885,51000.0],["2022-08-30",22.2787,22.3476,21.7569,21.9538,85700.0],["2022-08-31",22.0129,22.2295,21.7471,21.7864,99100.0],["2022-09-01",21.7077,22.0424,21.4222,22.003,53000.0],["2022-09-02",22.003,22.003,21.4419,21.5896,56100.0],["2022-09-06",21.6978,21.7077,21.2745,21.5699,64900.0],["2022-09-07",21.5305,21.9538,21.3139,21.8652,71400.0],["2022-09-08",21.8258,22.2492,21.6585,22.1113,78700.0],["2022-09-09",22.2196,22.3476,21.9243,22.1212,75800.0],["2022-09-12",22.2885,22.3279,22.0424,22.1507,58600.0],["2022-09-13",21.8357,22.003,21.5896,21.6092,70200.0],["2022-09-14",21.6585,21.8947,21.4714,21.7274,54700.0],["2022-09-15",21.6289,21.8357,21.4124,21.5206,49200.0],["2022-09-16",21.3533,21.56,21.117,21.3533,256500.0],["2022-09-19",21.4025,21.6092,21.1367,21.5896,59000.0],["2022-09-20",21.4123,21.4123,21.0481,21.3336,50600.0],["2022-09-21",21.432,21.8751,21.3237,21.6388,88500.0],["2022-09-22",21.6388,21.6388,20.8512,21.0678,56800.0],["2022-09-23",20.8906,21.1072,20.6937,20.9201,86200.0],["2022-09-26",20.7134,20.9398,20.4082,20.5854,75900.0],["2022-09-27",20.6248,20.9004,20.4476,20.546,78500.0],["2022-09-28",20.6051,21.0973,20.5066,21.0382,77100.0],["2022-09-29",20.8414,20.9989,20.5755,20.9693,58000.0],["2022-09-30",20.8807,21.3828,20.8807,20.93,119000.0],["2022-10-03",21.117,21.432,20.9693,21.3139,86600.0],["2022-10-04",21.432,22.0719,21.432,21.8849,96100.0],["2022-10-05",21.6585,21.7471,21.0481,21.1958,75700.0],["2022-10-06",21.1958,21.2155,20.93,21.0678,80300.0],["2022-10-07",20.9693,21.0776,20.6543,20.8709,238800.0],["2022-10-10",20.8709,21.0481,20.6445,20.6641,113100.0],["2022-10-11",20.4968,21.0678,20.1916,20.9595,139600.0],["2022-10-12",20.9201,20.9201,20.6346,20.6445,67900.0],["2022-10-13",20.4968,21.1761,20.2704,21.0875,232600.0],["2022-10-14",21.0284,21.688,21.0284,21.5797,195500.0],["2022-10-17",21.6782,21.9341,21.6289,21.8455,124200.0],["2022-10-18",22.1015,22.574,21.7766,21.9144,91300.0],["2022-10-19",21.7077,21.8061,21.3828,21.6486,63700.0],["2022-10-20",21.688,21.9243,21.501,21.6289,86600.0],["2022-10-21",21.7077,21.7766,21.373,21.5896,78300.0],["2022-10-24",21.5502,21.6585,21.1465,21.432,75000.0],["2022-10-25",22.1113,23.4896,22.1113,22.574,208500.0],["2022-10-26",22.7217,23.657,22.5248,23.3419,125100.0],["2022-10-27",23.4207,23.529,22.958,23.1056,116200.0],["2022-10-28",23.1844,24.1984,23.0958,24.0212,330000.0],["2022-10-31",24.0704,24.7989,24.0606,24.3166,185900.0],["2022-11-01",24.4741,24.5725,23.7751,23.8145,87400.0],["2022-11-02",23.8538,24.159,23.4305,23.657,121800.0],["2022-11-03",23.4601,23.6766,23.1352,23.3715,77400.0],["2022-11-04",23.4896,23.6668,22.9186,23.6176,139500.0],["2022-11-07",23.7554,25.0648,23.6865,24.5331,209800.0],["2022-11-08",24.5922,24.9368,23.9621,24.2575,167800.0],["2022-11-09",24.1295,25.3798,23.8145,24.9269,130500.0],["2022-11-10",25.4487,26.0295,25.4487,25.7637,147100.0],["2022-11-11",26.0,26.2067,24.3067,24.6316,680900.0],["2022-11-14",24.7103,25.2321,24.3658,24.9368,134200.0],["2022-11-15",25.1632,25.557,24.7596,24.9466,141700.0],["2022-11-16",25.0943,25.242,24.6316,24.8383,118200.0],["2022-11-17",24.8285,24.8974,24.415,24.5725,113100.0],["2022-11-18",24.7694,24.9269,24.543,24.5922,125600.0],["2022-11-21",24.7103,24.7399,24.4544,24.6021,75800.0],["2022-11-22",24.6119,24.9663,24.4347,24.7989,77600.0],["2022-11-23",24.8875,24.9958,24.4938,24.671,106400.0],["2022-11-25",24.5824,24.8876,24.5824,24.7103,48700.0],["2022-11-28",24.6119,24.7497,24.2575,24.3264,57800.0],["2022-11-29",24.2673,24.5036,24.2378,24.3166,85500.0],["2022-11-30",24.3855,25.0746,24.2476,25.0057,175500.0],["2022-12-01",25.0057,25.4192,24.9171,25.2321,111600.0],["2022-12-02",25.0451,25.5668,24.7202,25.173,79200.0],["2022-12-05",25.0549,25.1927,24.4052,24.7103,86800.0],["2022-12-06",24.6611,25.0648,24.3855,24.6316,128400.0],["2022-12-07",24.6119,24.9762,24.3559,24.6316,67800.0],["2022-12-08",24.6217,24.9466,24.4248,24.7103,78200.0],["2022-12-09",24.5922,24.858,24.3264,24.4052,49500.0],["2022-12-12",24.4544,24.7596,24.1197,24.4445,90400.0],["2022-12-13",24.986,25.8819,24.6119,24.8186,104500.0],["2022-12-14",24.8875,24.9565,24.5824,24.7793,95100.0],["2022-12-15",24.6414,24.6414,24.0114,24.1393,76400.0],["2022-12-16",23.8735,24.2772,23.7751,24.1984,265100.0],["2022-12-19",24.1295,24.3953,24.0311,24.1492,67900.0],["2022-12-20",24.0803,24.3855,23.7357,24.0311,63800.0],["2022-12-21",24.1689,24.5725,24.0901,24.2476,67500.0],["2022-12-22",24.1689,24.3658,23.8834,24.2575,86600.0],["2022-12-23",24.2476,24.2772,24.1197,24.2181,51700.0],["2022-12-27",24.1295,24.4741,24.0015,24.4052,62800.0],["2022-12-28",24.3855,24.7891,24.2083,24.2279,59600.0],["2022-12-29",24.3756,24.671,24.3756,24.5134,53500.0],["2022-12-30",24.3658,24.5824,24.2378,24.4544,65900.0],["2023-01-03",24.4248,24.7103,24.0311,24.287,120200.0],["2023-01-04",24.0704,24.5331,23.5487,23.7751,139100.0],["2023-01-05",23.588,23.588,23.273,23.3813,127900.0],["2023-01-06",23.5388,23.8834,23.3813,23.6963,95000.0],["2023-01-09",23.6963,23.7456,23.1746,23.2238,77000.0],["2023-01-10",23.1253,23.5093,23.0564,23.3911,73300.0],["2023-01-11",23.3321,23.5585,23.3321,23.5388,58600.0],["2023-01-12",23.5979,23.9818,23.2829,23.8145,75300.0],["2023-01-13",23.6471,24.0212,23.6471,23.9917,56100.0],["2023-01-17",23.9523,23.9523,23.4994,23.6077,70500.0],["2023-01-18",23.7849,23.9129,23.4994,23.588,61800.0],["2023-01-19",23.5684,23.972,23.4699,23.6176,54800.0],["2023-01-20",23.7849,23.7849,23.4896,23.6471,79600.0],["2023-01-23",23.5684,23.7849,23.4207,23.6963,104700.0],["2023-01-24",23.5979,23.7652,23.3518,23.4896,91600.0],["2023-01-25",23.401,23.5093,23.1943,23.401,83000.0],["2023-01-26",23.5093,23.5093,23.2139,23.3419,70000.0],["2023-01-27",23.3518,23.3616,23.0072,23.086,73700.0],["2023-01-30",23.017,23.716,22.9875,23.4601,99200.0],["2023-01-31",23.4404,23.8637,23.4404,23.8046,106600.0],["2023-02-01",23.8637,24.0311,23.4404,23.4896,147600.0],["2023-02-02",23.529,23.9818,23.4502,23.9818,185500.0],["2023-02-03",23.8342,24.5627,23.8342,24.5134,142800.0],["2023-02-06",24.5036,24.5036,23.9424,24.0409,86700.0],["2023-02-07",23.8538,24.3953,23.5191,24.3756,106100.0],["2023-02-08",24.2772,24.2969,23.844,23.9425,70700.0],["2023-02-09",23.9917,24.1787,23.6077,23.657,118100.0],["2023-02-10",23.5782,23.9031,23.5388,23.8145,93400.0],["2023-02-13",23.9228,24.2181,23.7652,24.0212,74100.0],["2023-02-14",24.0606,24.1787,23.8735,23.9425,128100.0],["2023-02-15",23.7849,24.3166,23.6668,24.1393,95500.0],["2023-02-16",23.9523,24.5725,23.8046,24.2476,115200.0],["2023-02-17",24.3953,24.4347,24.0114,24.1492,417000.0],["2023-02-21",24.2181,26.0886,24.2181,25.3207,282300.0],["2023-02-22",25.301,25.6554,24.8777,25.3207,148900.0],["2023-02-23",25.3798,25.6948,25.1238,25.2715,189000.0],["2023-02-24",25.0155,25.1041,24.671,24.9072,94200.0],["2023-02-27",24.9072,25.114,24.7694,24.9762,457400.0],["2023-02-28",25.0352,25.3995,24.858,25.2518,479800.0],["2023-03-01",25.1435,25.3601,24.7793,25.0451,170200.0],["2023-03-02",24.8777,25.3896,24.8777,24.9762,78300.0],["2023-03-03",25.0844,25.5471,24.858,25.4782,82300.0],["2023-03-06",25.5176,25.5176,24.7202,24.8974,97300.0],["2023-03-07",24.9565,25.5275,24.8875,25.3798,97000.0],["2023-03-08",25.2813,25.2813,24.9565,25.1927,77500.0],["2023-03-09",25.2518,25.3995,24.9072,24.9466,67700.0],["2023-03-10",24.7989,24.8974,24.3855,24.6513,99200.0],["2023-03-13",24.415,24.6414,24.1787,24.2279,97300.0],["2023-03-14",24.6119,25.1041,24.6119,25.0746,89000.0],["2023-03-15",24.7497,25.114,24.5627,25.0844,101700.0],["2023-03-16",24.8482,25.9016,24.671,25.8917,145100.0],["2023-03-17",25.8523,26.0492,25.3306,25.6161,328700.0],["2023-03-20",25.685,26.2363,25.6259,25.9606,109800.0],["2023-03-21",26.1477,26.4233,25.9213,26.1871,129100.0],["2023-03-22",26.1871,26.3643,25.8425,25.8425,86000.0],["2023-03-23",25.9311,26.0394,25.5767,25.6948,100200.0],["2023-03-24",25.6259,26.1674,25.557,26.0788,75600.0],["2023-03-27",26.315,26.5415,26.2855,26.4233,53400.0],["2023-03-28",26.4332,26.4332,25.8819,26.1477,61700.0],["2023-03-29",26.2166,26.2166,25.6259,25.7637,59300.0],["2023-03-30",25.8326,25.9508,25.3601,25.7834,84700.0],["2023-03-31",25.9409,26.8467,25.9311,26.6793,201000.0],["2023-04-03",26.6104,26.6104,26.0985,26.384,319100.0],["2023-04-04",26.4824,26.4824,26.0689,26.128,231600.0],["2023-04-05",26.1871,26.3249,25.8326,26.1674,131500.0],["2023-04-06",26.2166,26.4726,26.1871,26.3347,242400.0],["2023-04-10",26.4332,26.7384,26.1871,26.6793,68400.0],["2023-04-11",26.6793,26.9254,26.6005,26.7581,75200.0],["2023-04-12",26.8565,26.9156,26.6301,26.7974,60400.0],["2023-04-13",26.7777,27.0534,26.6498,27.0436,72800.0],["2023-04-14",27.0189,27.1766,26.9598,27.0288,78900.0],["2023-04-17",27.0485,27.285,26.674,26.9204,102000.0],["2023-04-18",26.9401,26.9499,26.5262,26.6149,57300.0],["2023-04-19",26.6051,26.8711,26.5262,26.6346,47600.0],["2023-04-20",26.6346,26.881,26.4474,26.7824,84600.0],["2023-04-21",26.8218,27.0583,26.7135,26.8218,67700.0],["2023-04-24",26.8218,27.1569,26.6346,26.9204,99800.0],["2023-04-25",26.6839,27.216,24.2205,24.9595,247300.0],["2023-04-26",24.6737,24.9792,24.319,24.8807,198000.0],["2023-04-27",24.7821,24.9201,24.1121,24.3387,177400.0],["2023-04-28",24.4372,24.654,24.2205,24.2796,204100.0],["2023-05-01",24.2008,24.5358,24.1318,24.319,113800.0],["2023-05-02",24.2796,24.3683,24.0332,24.0924,151100.0],["2023-05-03",24.1121,24.3486,23.8854,23.9051,141900.0],["2023-05-04",23.7475,23.8854,23.3435,23.58,108000.0],["2023-05-05",23.8854,23.8854,23.2745,23.4223,71100.0],["2023-05-08",23.5011,23.5011,22.9887,23.3632,75300.0],["2023-05-09",23.2745,23.4223,23.2154,23.3435,72700.0],["2023-05-10",23.5405,23.6194,23.3139,23.4913,91200.0],["2023-05-11",23.3435,23.5011,23.176,23.4716,71300.0],["2023-05-12",23.4223,23.9347,23.4223,23.8953,105000.0],["2023-05-15",23.8362,23.8953,23.5701,23.5898,86400.0],["2023-05-16",23.4519,23.5405,23.1168,23.3927,131400.0],["2023-05-17",23.442,23.7869,23.1563,23.4125,87400.0],["2023-05-18",23.3336,23.5504,22.9592,23.3829,68600.0],["2023-05-19",23.6588,23.7672,23.5603,23.7573,91800.0],["2023-05-22",23.7968,23.9938,23.6884,23.8362,214500.0],["2023-05-23",23.846,24.1121,23.5603,23.7869,89600.0],["2023-05-24",23.777,23.8165,23.4519,23.511,58500.0],["2023-05-25",23.4322,23.5701,23.1957,23.3238,77600.0],["2023-05-26",23.2548,23.3829,23.0873,23.1168,65300.0],["2023-05-30",23.1365,23.442,22.4468,22.4763,71600.0],["2023-05-31",22.5256,22.7621,22.3975,22.6833,105300.0],["2023-06-01",22.6734,23.1365,22.6143,22.8409,68800.0],["2023-06-02",23.0183,23.7869,22.9099,23.7475,90300.0],["2023-06-05",23.5997,23.5997,22.8015,23.1661,72800.0],["2023-06-06",23.1365,23.5898,23.038,23.4913,73200.0],["2023-06-07",23.5208,23.9938,23.4322,23.8953,94600.0],["2023-06-08",23.7672,23.8066,23.5406,23.5997,66900.0],["2023-06-09",23.6145,23.6638,23.2988,23.358,56900.0],["2023-06-12",23.289,23.5257,23.1706,23.4862,56700.0],["2023-06-13",23.4665,23.723,23.4271,23.6835,73000.0],["2023-06-14",23.6737,23.8808,23.6046,23.8413,125000.0],["2023-06-15",23.9301,24.2754,23.7131,24.226,117400.0],["2023-06-16",24.591,24.6995,24.1373,24.3641,304500.0],["2023-06-20",24.374,24.5417,24.1964,24.4036,89200.0],["2023-06-21",24.3247,24.3247,23.8611,23.9498,93500.0],["2023-06-22",24.0189,24.226,23.792,24.0879,93500.0],["2023-06-23",23.9301,24.3937,23.5652,23.6046,460900.0],["2023-06-26",23.6638,24.0288,23.4172,23.8512,102400.0],["2023-06-27",23.9005,24.3247,23.8512,24.1866,84800.0],["2023-06-28",24.226,24.2655,23.9794,24.1274,47200.0],["2023-06-29",24.0879,24.522,24.0879,24.1866,65000.0],["2023-06-30",24.305,24.4825,24.2063,24.226,45800.0],["2023-07-03",24.1373,24.305,24.0189,24.1866,39200.0],["2023-07-05",24.1274,24.1274,23.2199,23.4073,73500.0],["2023-07-06",23.289,23.3876,23.1311,23.2988,49000.0],["2023-07-07",23.2988,23.358,22.707,22.7366,87200.0],["2023-07-10",22.776,23.2988,22.7267,23.1311,70200.0],["2023-07-11",23.1607,23.3284,22.8253,23.141,86500.0],["2023-07-12",23.2988,23.4271,23.0522,23.1311,78800.0],["2023-07-13",23.1213,23.4172,22.9832,23.0325,67800.0],["2023-07-14",23.1015,23.4566,22.8845,23.289,44800.0],["2023-07-17",23.2495,23.358,22.993,23.0424,48000.0],["2023-07-18",23.0325,23.2002,22.8648,23.141,78400.0],["2023-07-19",23.2199,23.3975,22.6675,22.7662,80300.0],["2023-07-20",22.8648,23.1509,22.6577,22.776,56100.0],["2023-07-21",22.8549,23.1706,22.7464,22.8944,77800.0],["2023-07-24",22.9832,22.9832,22.6182,22.8451,55700.0],["2023-07-25",24.9954,24.9954,21.3457,22.5689,273900.0],["2023-07-26",22.3716,22.559,21.8488,22.1743,133200.0],["2023-07-27",22.3026,22.342,21.6811,21.8291,98400.0],["2023-07-28",21.9376,22.7366,21.9179,22.0461,99200.0],["2023-07-31",22.0855,22.4012,22.0165,22.1743,82400.0],["2023-08-01",22.1645,22.3617,22.0757,22.2828,73100.0],["2023-08-02",22.1546,22.4702,22.0362,22.4407,86600.0],["2023-08-03",22.3815,22.8451,22.2631,22.776,128600.0],["2023-08-04",22.7168,22.9339,22.3716,22.4702,125800.0],["2023-08-07",22.5196,22.5689,22.3124,22.4012,57600.0],["2023-08-08",22.3815,22.5689,22.0362,22.4308,74000.0],["2023-08-09",22.4012,22.4111,21.9869,22.056,71300.0],["2023-08-10",22.056,22.1743,21.5923,21.7403,143600.0],["2023-08-11",21.7995,21.9573,21.6318,21.7107,65000.0],["2023-08-14",21.6811,21.8094,21.5726,21.6318,85500.0],["2023-08-15",21.6318,21.76,21.2175,21.2471,64800.0],["2023-08-16",21.1287,21.4148,21.0597,21.3753,101200.0],["2023-08-17",21.3753,21.474,20.961,21.1189,83400.0],["2023-08-18",21.0696,21.3556,21.0696,21.2471,119700.0],["2023-08-21",21.2274,21.2767,20.823,20.961,80700.0],["2023-08-22",20.9709,21.2175,20.7539,20.9117,72400.0],["2023-08-23",20.9413,21.109,20.8131,21.0301,67000.0],["2023-08-24",20.9315,20.9906,20.5961,20.8525,99900.0],["2023-08-25",20.961,20.961,20.6947,20.8328,43300.0],["2023-08-28",20.8131,21.0301,20.7934,20.892,57100.0],["2023-08-29",20.892,21.1386,20.7638,20.8525,52900.0],["2023-08-30",20.7835,21.0794,20.744,20.8723,68300.0],["2023-08-31",20.8624,20.961,20.744,20.744,126700.0],["2023-09-01",20.7638,21.3556,20.7638,21.1781,76700.0],["2023-09-05",21.0104,21.0301,20.4481,20.7934,96300.0],["2023-09-06",20.8723,20.8821,20.7144,20.7736,50200.0],["2023-09-07",20.8032,20.8723,20.5468,20.6158,111300.0],["2023-09-08",20.5566,20.7342,20.4678,20.7144,61500.0],["2023-09-11",20.7243,20.7342,20.458,20.5566,73300.0],["2023-09-12",20.5172,20.5862,20.1917,20.2508,285500.0],["2023-09-13",20.3889,20.5172,20.241,20.3298,80800.0],["2023-09-14",21.3063,21.7896,21.0893,21.6811,147500.0],["2023-09-15",21.6861,21.6861,21.2318,21.4589,393300.0],["2023-09-18",21.5379,21.7453,21.3108,21.3602,95600.0],["2023-09-19",21.291,21.3503,21.0244,21.054,193800.0],["2023-09-20",21.1528,21.2022,20.9948,21.0738,106400.0],["2023-09-21",21.0738,21.2515,20.9553,21.1725,79500.0],["2023-09-22",21.133,21.4589,20.817,20.8862,70500.0],["2023-09-25",20.896,21.3602,20.8862,21.3305,82500.0],["2023-09-26",21.2417,21.4688,20.9454,20.9849,114500.0],["2023-09-27",20.9849,21.7256,20.9158,21.3108,94700.0],["2023-09-28",21.3404,21.6564,21.3207,21.449,113700.0],["2023-09-29",21.4589,21.4787,21.2812,21.3108,146900.0],["2023-10-02",21.2713,21.6268,21.2219,21.5676,140500.0],["2023-10-03",21.5676,21.9033,21.4491,21.7157,104500.0],["2023-10-04",21.6959,22.1107,21.2713,21.7453,114000.0],["2023-10-05",21.7947,22.0317,21.7552,21.9527,96400.0],["2023-10-06",21.8934,22.249,21.8737,22.1897,69900.0],["2023-10-09",22.0119,22.1502,21.9428,21.9626,74300.0],["2023-10-10",22.0317,22.0712,21.8836,21.8934,72400.0],["2023-10-11",21.8539,22.0811,21.8441,21.9527,76100.0],["2023-10-12",22.0021,22.0811,21.7749,22.0712,122800.0],["2023-10-13",22.1601,22.2292,21.8342,22.1008,157600.0],["2023-10-16",22.249,22.2786,22.0514,22.1008,82200.0],["2023-10-17",22.1008,22.4662,22.0218,22.1798,132500.0],["2023-10-18",22.0811,22.4267,21.8441,22.1601,84000.0],["2023-10-19",22.0712,22.2687,22.0218,22.0613,119300.0],["2023-10-20",22.1107,22.2884,21.9132,21.9132,126500.0],["2023-10-23",21.9132,22.0416,21.6466,21.6663,133700.0],["2023-10-24",22.5551,25.2313,22.5551,24.8856,648500.0],["2023-10-25",24.9251,25.4189,24.5598,24.9844,198300.0],["2023-10-26",24.8758,25.1424,24.6289,24.8264,133400.0],["2023-10-27",24.698,24.9153,24.0265,24.3326,116100.0],["2023-10-30",24.5104,24.935,23.8191,24.7276,121500.0],["2023-10-31",24.6684,25.2017,24.6684,25.0831,124000.0],["2023-11-01",25.014,25.0733,24.3228,24.8363,127400.0],["2023-11-02",25.0338,25.4782,24.8758,25.0239,139600.0],["2023-11-03",25.2412,25.4387,25.0733,25.2807,129100.0],["2023-11-06",25.1819,25.3597,24.9153,25.3103,115000.0],["2023-11-07",25.3794,25.409,25.2016,25.3004,89800.0],["2023-11-08",25.2905,25.2905,24.6783,24.9251,77700.0],["2023-11-09",25.0733,25.0733,24.54,24.619,78100.0],["2023-11-10",24.7573,24.9449,24.5993,24.777,143700.0],["2023-11-13",24.9251,25.1819,24.6881,24.7573,56900.0],["2023-11-14",25.172,25.33,25.014,25.2609,118900.0],["2023-11-15",25.2411,25.33,24.7474,24.8856,170100.0],["2023-11-16",24.9153,25.0733,24.6881,24.9745,72200.0],["2023-11-17",25.1029,25.33,24.9646,24.9844,201500.0],["2023-11-20",24.9844,25.2214,24.8955,25.172,65000.0],["2023-11-21",25.1819,25.3103,25.0733,25.1918,52500.0],["2023-11-22",25.3597,25.5769,25.2807,25.409,66100.0],["2023-11-24",25.488,25.5275,25.3597,25.4782,48200.0],["2023-11-27",25.4485,25.567,25.2905,25.4979,69700.0],["2023-11-28",25.5374,25.5374,25.1029,25.1325,67000.0],["2023-11-29",25.2609,25.3399,24.7276,24.8264,92300.0],["2023-11-30",24.7869,24.9449,24.6388,24.6881,204000.0],["2023-12-01",24.7178,25.1325,24.6388,24.9943,106800.0],["2023-12-04",24.8363,25.4387,24.7079,25.4387,87200.0],["2023-12-05",25.33,25.7744,25.2115,25.7645,79700.0],["2023-12-06",25.6559,26.0805,25.4387,25.5275,102600.0],["2023-12-07",25.5177,25.5769,25.3004,25.5572,71400.0],["2023-12-08",25.5918,25.7203,25.4336,25.7005,66600.0],["2023-12-11",25.6609,25.7104,25.5028,25.5621,81000.0],["2023-12-12",25.6807,25.9773,25.5819,25.7301,77000.0],["2023-12-13",25.7796,26.0662,25.5324,25.8982,290600.0],["2023-12-14",26.0563,26.2046,25.2161,25.572,125800.0],["2023-12-15",25.7499,25.8389,25.315,25.5226,432700.0],["2023-12-18",25.6906,25.829,25.3446,25.6313,150500.0],["2023-12-19",25.7895,25.9871,25.5226,25.9575,103300.0],["2023-12-20",26.0069,26.432,25.8191,26.0168,103300.0],["2023-12-21",26.175,26.6989,26.0168,26.6791,139200.0],["2023-12-22",26.7483,26.9756,26.7384,26.8669,79100.0],["2023-12-26",26.9262,27.0053,26.5901,26.8669,73300.0],["2023-12-27",26.8175,27.0646,26.7779,26.9756,61100.0],["2023-12-28",26.8965,27.0053,26.689,26.7582,61500.0],["2023-12-29",26.8274,26.9064,26.689,26.7186,78800.0],["2024-01-02",26.5901,26.7483,26.2244,26.3924,83200.0],["2024-01-03",26.6791,26.7384,26.175,26.3035,123300.0],["2024-01-04",26.4715,26.4715,26.0267,26.1453,95900.0],["2024-01-05",25.9773,26.1848,25.8586,25.8586,78000.0],["2024-01-08",25.9575,26.4122,25.918,26.4122,67100.0],["2024-01-09",26.2145,26.4122,26.1453,26.3628,49800.0],["2024-01-10",26.3035,26.4913,26.1157,26.4913,56400.0],["2024-01-11",26.4616,26.6593,26.1947,26.6494,72100.0],["2024-01-12",26.9064,26.9262,26.5704,26.7087,66700.0],["2024-01-16",26.6297,26.857,26.5901,26.689,105700.0],["2024-01-17",26.5703,26.6692,26.1552,26.3331,68800.0],["2024-01-18",26.4221,26.7384,26.2837,26.7384,121300.0],["2024-01-19",26.8669,26.8669,26.5209,26.8669,73900.0],["2024-01-22",27.0053,27.4303,26.8471,27.2425,90500.0],["2024-01-23",27.3809,27.3809,26.7483,26.8274,98900.0],["2024-01-24",26.9855,26.9855,26.6494,26.689,46900.0],["2024-01-25",26.8471,26.9361,26.5012,26.6297,59400.0],["2024-01-26",26.768,26.7977,26.0959,26.3529,43600.0],["2024-01-29",26.3331,26.7285,26.3133,26.7186,63900.0],["2024-01-30",26.6099,26.6593,26.3035,26.5308,103100.0],["2024-01-31",26.5802,26.9064,26.3133,26.3133,93600.0],["2024-02-01",26.3727,26.7779,26.2837,26.6198,65600.0],["2024-02-02",26.4221,26.4517,26.1255,26.1255,44000.0],["2024-02-05",25.9674,26.2046,25.8784,26.0366,55800.0],["2024-02-06",25.9674,26.3331,25.9674,26.2837,47500.0],["2024-02-07",26.2343,26.2936,25.9872,26.1947,57000.0],["2024-02-08",26.254,26.6099,26.1453,26.5901,56400.0],["2024-02-09",26.5506,26.8175,26.4715,26.7977,118000.0],["2024-02-12",26.8669,27.4501,26.7779,27.114,98000.0],["2024-02-13",26.7779,27.3216,26.3924,26.5802,103900.0],["2024-02-14",26.7878,27.0844,26.5506,26.9954,70700.0],["2024-02-15",27.114,27.3512,26.8768,27.3018,74200.0],["2024-02-16",27.203,27.5292,26.9064,27.2524,131000.0],["2024-02-20",28.1025,28.7846,26.7384,26.8175,183200.0],["2024-02-21",26.7582,26.7878,26.3133,26.7483,114800.0],["2024-02-22",26.6791,26.6791,25.8685,26.4715,125100.0],["2024-02-23",26.4221,27.0844,26.3825,26.5012,86400.0],["2024-02-26",26.6099,27.1437,26.3924,27.1437,152500.0],["2024-02-27",27.1239,27.1239,26.5704,26.5704,76900.0],["2024-02-28",26.4221,27.2425,26.2837,26.7285,179900.0],["2024-02-29",27.0448,27.2129,26.857,26.9657,193600.0],["2024-03-01",27.1832,27.4007,26.7878,26.8274,165000.0],["2024-03-04",26.7582,27.0349,26.5802,26.6593,54700.0],["2024-03-05",26.6198,26.6198,26.0959,26.1848,55400.0],["2024-03-06",26.3133,26.4023,25.9476,26.1255,92800.0],["2024-03-07",26.3035,26.7779,26.3035,26.4419,94000.0],["2024-03-08",26.5586,26.6971,26.0836,26.1925,86300.0],["2024-03-11",26.1727,26.7367,25.9748,26.4201,111500.0],["2024-03-12",26.4399,26.4399,26.0836,26.1727,150600.0],["2024-03-13",26.0836,26.3013,25.7373,25.8165,125400.0],["2024-03-14",25.7274,25.7472,25.2525,25.3019,143000.0],["2024-03-15",25.2623,25.8066,25.2129,25.5592,263800.0],["2024-03-18",25.4603,25.9451,25.3316,25.8264,140200.0],["2024-03-19",25.8264,26.7466,25.8264,26.3112,115100.0],["2024-03-20",26.2222,26.7466,26.0738,26.5091,104800.0],["2024-03-21",26.6081,26.6576,26.2717,26.3211,120500.0],["2024-03-22",26.4201,26.43,26.1034,26.1529,72000.0],["2024-03-25",26.242,26.3805,25.7373,25.7868,56600.0],["2024-03-26",25.9847,26.1628,25.866,25.8956,88500.0],["2024-03-27",26.054,26.2123,25.6186,25.6878,90800.0],["2024-03-28",25.8066,26.4794,25.2722,26.3805,241700.0],["2024-04-01",26.4102,26.4102,25.8561,25.8659,87400.0],["2024-04-02",25.8264,25.8264,25.3712,25.6384,114600.0],["2024-04-03",25.4701,25.7175,25.1535,25.3415,88600.0],["2024-04-04",25.4602,25.7868,25.1535,25.1535,80200.0],["2024-04-05",25.1931,25.1931,24.7874,24.8863,43800.0],["2024-04-08",24.8962,25.1139,24.8962,24.9457,51500.0],["2024-04-09",25.0348,25.1931,24.6192,25.0842,143000.0],["2024-04-10",24.8863,24.9061,24.4015,24.5895,107500.0],["2024-04-11",24.6785,24.8665,24.5796,24.6291,73100.0],["2024-04-12",24.6488,24.6686,24.3916,24.5004,90400.0],["2024-04-15",24.6587,24.827,24.2629,24.3223,68300.0],["2024-04-16",24.3025,24.4213,23.9067,24.4114,84000.0],["2024-04-17",24.6192,24.639,24.1541,24.2135,103800.0],["2024-04-18",24.1937,24.2629,23.6692,23.7385,173400.0],["2024-04-19",23.6989,24.7082,23.6989,24.5796,268800.0],["2024-04-22",24.5202,24.6192,23.7583,23.8572,157400.0],["2024-04-23",24.3421,26.5586,24.3421,26.1331,322800.0],["2024-04-24",26.0836,26.0836,25.4009,25.6483,207600.0],["2024-04-25",25.4306,25.7373,25.1238,25.6483,123000.0],["2024-04-26",25.6878,25.7076,25.3019,25.3415,181500.0],["2024-04-29",25.5196,25.7571,25.391,25.6977,106300.0],["2024-04-30",25.5592,25.6186,25.3415,25.4998,82400.0],["2024-05-01",25.6483,25.9946,25.2525,25.7967,119000.0],["2024-05-02",25.9253,26.7763,25.7274,26.7268,123700.0],["2024-05-03",26.814,26.9428,26.4178,26.7744,104700.0],["2024-05-06",26.7744,26.8833,26.5565,26.5565,82400.0],["2024-05-07",26.5862,26.9428,26.5862,26.6852,101800.0],["2024-05-08",26.497,26.8734,26.4772,26.8734,266900.0],["2024-05-09",26.8833,26.8932,26.5366,26.8932,130100.0],["2024-05-10",26.7645,26.8734,26.3286,26.5168,156800.0],["2024-05-13",26.7149,26.9428,26.5763,26.6654,82500.0],["2024-05-14",26.9329,27.5074,26.6852,27.0022,245600.0],["2024-05-15",27.2102,27.3687,26.8932,27.0022,92300.0],["2024-05-16",26.9428,27.1211,26.8932,27.0715,56300.0],["2024-05-17",27.1607,27.1607,26.8437,27.131,67500.0],["2024-05-20",27.2003,27.5767,27.0517,27.2399,75800.0],["2024-05-21",27.1607,27.2597,27.0517,27.1607,46200.0],["2024-05-22",27.1211,27.1508,26.7744,27.022,90300.0],["2024-05-23",27.0814,27.0814,26.3484,26.7348,80400.0],["2024-05-24",26.7942,27.0319,26.6357,26.8239,76300.0],["2024-05-28",26.8239,26.9329,26.6555,26.8536,102100.0],["2024-05-29",26.7149,27.0517,26.6852,26.7744,67600.0],["2024-05-30",26.7645,26.9923,26.7149,26.9131,77000.0],["2024-05-31",26.9131,27.0715,26.8437,27.0319,83800.0],["2024-06-03",27.2201,27.339,26.9923,27.2102,85300.0],["2024-06-04",27.0715,27.3291,26.9824,27.2102,71800.0],["2024-06-05",27.23,27.3885,26.9824,27.3885,74500.0],["2024-06-06",27.1112,27.9135,27.1112,27.864,111600.0],["2024-06-07",27.6262,27.864,27.3984,27.4876,110800.0],["2024-06-10",27.2597,27.6857,26.9923,27.656,79700.0],["2024-06-11",27.5173,27.7847,27.3687,27.7154,79000.0],["2024-06-12",27.9036,28.1215,27.7451,27.864,83800.0],["2024-06-13",27.7847,28.0026,27.2696,27.438,95300.0],["2024-06-14",27.3687,27.4479,27.0814,27.4281,85200.0],["2024-06-17",27.4281,27.547,27.1706,27.438,77700.0],["2024-06-18",27.3786,27.5173,27.2796,27.339,67600.0],["2024-06-20",27.2003,27.3588,27.1904,27.3192,79300.0],["2024-06-21",27.3984,27.6361,27.2399,27.438,325200.0],["2024-06-24",27.547,27.8442,27.4777,27.7253,73700.0],["2024-06-25",27.6262,27.8343,27.5569,27.8244,116400.0],["2024-06-26",27.6956,27.9234,27.4479,27.5569,120800.0],["2024-06-27",27.656,27.6758,27.3489,27.5866,88400.0],["2024-06-28",27.6857,27.8144,27.2498,27.6361,444900.0],["2024-07-01",27.6064,27.7352,27.2498,27.3093,92700.0],["2024-07-02",27.438,27.547,27.131,27.4876,91200.0],["2024-07-03",27.3192,27.5866,27.1904,27.339,32900.0],["2024-07-05",27.2003,27.2003,26.8536,26.9329,64400.0],["2024-07-08",27.1013,27.5668,27.0616,27.5272,108600.0],["2024-07-09",27.6064,27.7649,27.2201,27.3885,155500.0],["2024-07-10",27.4083,27.6758,27.2895,27.6163,68600.0],["2024-07-11",28.072,28.1908,27.7154,28.1215,155400.0],["2024-07-12",28.1314,28.6267,28.0918,28.389,104100.0],["2024-07-15",28.4484,28.7158,28.3592,28.4682,117700.0],["2024-07-16",28.7456,29.954,28.7456,29.9045,130300.0],["2024-07-17",29.7757,30.8356,29.6965,30.5483,153500.0],["2024-07-18",30.3403,30.8554,29.8847,30.0531,100400.0],["2024-07-19",30.1224,30.1917,29.7955,30.0927,107700.0],["2024-07-22",30.1026,30.4592,29.8352,30.4097,83600.0],["2024-07-23",29.4092,30.5483,28.6267,29.1814,195700.0],["2024-07-24",29.2309,29.855,28.8545,28.8644,147200.0],["2024-07-25",28.9139,29.4587,28.4979,28.4979,123000.0],["2024-07-26",28.8644,29.1418,28.7356,29.0625,173900.0],["2024-07-29",29.0625,29.6271,29.0625,29.1319,131000.0],["2024-07-30",29.1319,29.2309,28.7951,28.9338,246400.0],["2024-07-31",29.1022,29.9936,28.7852,29.429,138100.0],["2024-08-01",29.3993,29.7163,29.0229,29.5974,215100.0],["2024-08-02",28.7753,29.3201,28.7753,28.9734,104900.0],["2024-08-05",28.1088,28.1088,27.4148,27.8708,119500.0],["2024-08-06",27.7221,28.0493,27.5932,27.8113,96100.0],["2024-08-07",27.9898,28.2972,27.4048,27.5635,75800.0],["2024-08-08",27.7519,27.8808,27.2958,27.8014,64900.0],["2024-08-09",27.8114,28.0295,27.6428,27.7519,244800.0],["2024-08-12",27.6626,27.6924,27.2462,27.2859,68300.0],["2024-08-13",27.4445,27.4544,27.0281,27.2065,90200.0],["2024-08-14",27.2859,27.4842,26.919,27.4148,138600.0],["2024-08-15",27.8609,27.9006,27.5139,27.5932,66500.0],["2024-08-16",27.5536,27.8213,27.3354,27.6329,72800.0],["2024-08-19",27.7419,28.5649,27.7221,28.5153,235100.0],["2024-08-20",28.5946,28.5946,27.8312,28.0592,77900.0],["2024-08-21",28.2674,28.4062,27.8312,27.9303,159900.0],["2024-08-22",27.9105,28.1485,27.7618,27.97,114700.0],["2024-08-23",27.9898,28.6938,27.9898,28.5451,110200.0],["2024-08-26",28.7632,28.8921,28.5054,28.6343,78600.0],["2024-08-27",28.5153,28.9417,28.3963,28.5451,67400.0],["2024-08-28",28.5649,28.7632,28.1584,28.3765,96400.0],["2024-08-29",28.6145,28.6442,28.1485,28.5847,58400.0],["2024-08-30",28.5351,28.8425,28.4062,28.7929,88200.0],["2024-09-03",28.7434,28.9119,28.3368,28.4459,98800.0],["2024-09-04",28.4757,28.7434,28.3666,28.4162,76600.0],["2024-09-05",28.4162,28.902,28.089,28.7929,145200.0],["2024-09-06",28.7334,28.8028,28.089,28.0989,87800.0],["2024-09-09",28.198,28.6145,27.8213,27.9898,98000.0],["2024-09-10",27.9799,28.2278,27.8014,28.0096,74000.0],["2024-09-11",27.8312,27.8312,27.2462,27.6725,76600.0],["2024-09-12",27.8014,28.1385,27.7221,27.9997,66600.0],["2024-09-13",28.2674,28.5748,28.1187,28.5351,69900.0],["2024-09-16",28.555,28.664,28.3963,28.5649,57600.0],["2024-09-17",28.6244,29.4671,28.6045,28.9714,119800.0],["2024-09-18",28.9714,29.7051,28.7334,29.0507,94800.0],["2024-09-19",29.4077,29.4176,28.6739,28.8623,123000.0],["2024-09-20",28.8524,28.9615,28.4062,28.4261,437200.0],["2024-09-23",28.5847,28.7136,28.3864,28.5054,71300.0],["2024-09-24",28.5847,28.6145,28.3368,28.3765,70000.0],["2024-09-25",28.3567,28.3567,27.8213,28.0691,101700.0],["2024-09-26",28.2972,28.4162,28.0394,28.0394,89500.0],["2024-09-27",28.2575,28.555,28.089,28.2079,68700.0],["2024-09-30",27.9997,28.5946,27.9997,28.5946,110700.0],["2024-10-01",28.5054,29.3878,28.1683,29.0011,244200.0],["2024-10-02",28.8128,29.9331,28.6839,29.5266,256700.0],["2024-10-03",29.4473,30.1414,29.1796,29.2094,247900.0],["2024-10-04",29.4771,29.4771,28.4558,28.7235,112700.0],["2024-10-07",28.5351,28.6343,27.8808,28.2179,105700.0],["2024-10-08",28.2377,29.1003,28.0791,28.5748,116400.0],["2024-10-09",28.5351,28.9119,28.3368,28.4856,68800.0],["2024-10-10",28.2575,28.2575,27.7717,28.1584,133000.0],["2024-10-11",28.1385,28.3765,28.0791,28.2873,81900.0],["2024-10-14",28.1385,28.2179,27.8411,28.0691,110900.0],["2024-10-15",27.8609,28.8128,27.8609,28.664,139300.0],["2024-10-16",28.7929,28.9218,28.5451,28.8028,81300.0],["2024-10-17",28.7334,28.8128,28.5153,28.6839,63000.0],["2024-10-18",28.7235,28.8227,28.3468,28.5946,126700.0],["2024-10-21",28.4955,28.6145,28.1187,28.2079,123400.0],["2024-10-22",28.2575,30.538,27.9204,29.8142,182000.0],["2024-10-23",30.0224,30.0224,28.3765,28.3864,163800.0],["2024-10-24",28.2674,28.436,27.6725,27.8708,365100.0],["2024-10-25",28.0394,28.2377,27.7915,28.0691,102400.0],["2024-10-28",28.2674,28.902,28.2674,28.7037,117200.0],["2024-10-29",28.5351,29.0904,28.4856,29.0805,89600.0],["2024-10-30",28.9813,29.4275,28.8128,28.9813,72800.0],["2024-10-31",29.1102,29.13,28.5451,28.9912,139700.0],["2024-11-01",29.0408,29.249,28.8028,29.0805,115500.0],["2024-11-04",29.0487,29.2174,28.8403,28.9495,87100.0],["2024-11-05",29.0586,29.7732,29.0586,29.6243,112600.0],["2024-11-06",30.7458,31.4603,30.2992,31.1527,300000.0],["2024-11-07",31.0336,31.7184,30.9542,31.5596,205500.0],["2024-11-08",31.629,32.026,31.4901,31.9963,195200.0],["2024-11-11",32.2642,32.6016,32.165,32.294,98300.0],["2024-11-12",32.3039,32.4131,32.0756,32.3535,94600.0],["2024-11-13",32.5619,32.681,32.2344,32.3436,131000.0],["2024-11-14",32.3734,32.3734,31.7084,31.7878,169500.0],["2024-11-15",31.9863,31.9863,30.8946,31.1527,189000.0],["2024-11-18",31.1725,31.6191,31.0237,31.0733,161000.0],["2024-11-19",31.0237,32.026,30.9641,31.9963,157400.0],["2024-11-20",31.9367,31.9367,30.9939,31.0634,157300.0],["2024-11-21",31.0931,31.6886,30.974,31.5794,134500.0],["2024-11-22",31.6787,32.2146,31.5,31.9466,134000.0],["2024-11-25",32.2047,32.8398,32.1253,32.2841,170200.0],["2024-11-26",32.1153,32.4329,31.8772,32.294,313600.0],["2024-11-27",32.3436,33.1773,32.3436,32.7803,163500.0],["2024-11-29",32.9986,33.2666,32.8001,32.8497,83000.0],["2024-12-02",33.0681,33.0879,32.423,32.9093,235800.0],["2024-12-03",32.9887,33.0085,32.5024,32.7009,159900.0],["2024-12-04",32.7505,33.0979,32.423,32.8497,104600.0],["2024-12-05",32.691,32.8001,32.1253,32.1947,87600.0],["2024-12-06",32.2344,32.3932,31.8375,32.0062,109500.0],["2024-12-09",31.9069,32.5818,31.9069,31.9466,89000.0],["2024-12-10",31.897,32.7803,31.5893,32.7009,101000.0],["2024-12-11",32.9391,32.9391,32.2841,32.5322,98800.0],["2024-12-12",32.4329,32.6612,32.2444,32.2642,74900.0],["2024-12-13",32.0657,32.3535,31.7779,32.0955,66800.0],["2024-12-16",32.0359,32.4726,32.0062,32.165,101100.0],["2024-12-17",32.165,32.2047,31.639,31.7283,108800.0],["2024-12-18",31.7779,32.165,30.7358,30.9244,138600.0],["2024-12-19",31.1328,31.3115,30.5671,30.9542,163200.0],["2024-12-20",30.9443,31.4703,30.6168,31.2122,385700.0],["2024-12-23",31.2618,31.4703,30.9046,31.1924,99600.0],["2024-12-24",31.0832,31.5199,31.0832,31.3809,37200.0],["2024-12-26",31.242,31.8275,31.242,31.8077,74300.0],["2024-12-27",31.5794,31.8077,31.1427,31.51,96400.0],["2024-12-30",31.2916,31.7084,31.0534,31.5497,82300.0],["2024-12-31",31.6886,31.8077,31.3015,31.5596,62500.0],["2025-01-02",31.6886,31.8871,31.3611,31.4703,71800.0],["2025-01-03",31.4703,31.8474,31.2817,31.7978,98700.0],["2025-01-06",31.7382,31.8871,31.4504,31.639,148600.0],["2025-01-07",31.6787,32.2245,31.5596,32.0062,173700.0],["2025-01-08",31.7779,32.2543,31.5199,32.2245,158000.0],["2025-01-10",31.6985,31.7581,30.984,31.1427,93100.0],["2025-01-13",30.9046,31.1824,30.6168,30.716,133800.0],["2025-01-14",30.8252,31.242,30.7855,31.2321,96900.0],["2025-01-15",31.7382,31.7382,31.3214,31.5199,116200.0],["2025-01-16",31.5397,31.8375,31.3313,31.6886,88200.0],["2025-01-17",31.7779,31.9565,31.4306,31.639,90500.0],["2025-01-21",31.7283,31.9863,31.2817,31.6489,97400.0],["2025-01-22",31.5,31.9169,31.2221,31.8176,196100.0],["2025-01-23",31.6886,31.9268,31.3313,31.9168,75400.0],["2025-01-24",31.7283,31.9962,31.5397,31.9565,65300.0],["2025-01-27",31.7779,32.2841,31.6687,31.9466,80800.0],["2025-01-28",31.5596,32.5024,31.5596,32.3734,150800.0],["2025-01-29",32.026,32.7108,32.026,32.1352,106200.0],["2025-01-30",32.3932,32.7207,32.3932,32.5719,103200.0],["2025-01-31",32.4528,32.81,32.2344,32.4031,118900.0],["2025-02-03",32.0359,32.7803,31.2618,32.5421,162100.0],["2025-02-04",32.4329,33.1177,32.4031,33.078,75400.0],["2025-02-05",33.0284,33.1376,32.5421,33.1376,168100.0],["2025-02-06",33.1475,33.5246,32.3932,32.8001,98300.0],["2025-02-07",32.681,33.0482,32.4428,32.9291,88200.0],["2025-02-10",32.9291,33.2467,32.5917,33.2467,214000.0],["2025-02-11",33.0879,33.7826,33.0482,33.6834,120500.0],["2025-02-12",33.336,33.9216,32.9688,32.9688,110700.0],["2025-02-13",33.2269,33.733,32.9887,33.6735,153800.0],["2025-02-14",33.7429,33.9811,33.6635,33.6933,72500.0],["2025-02-18",33.6536,33.9712,33.3857,33.733,141500.0],["2025-02-19",33.5841,33.8025,33.336,33.5444,97000.0],["2025-02-20",33.336,33.5842,33.0482,33.3261,99400.0],["2025-02-21",33.5246,33.5941,32.3833,32.6314,154900.0],["2025-02-24",32.7604,33.078,32.0558,32.1054,123300.0],["2025-02-25",31.8176,33.0383,30.1702,32.1253,207500.0],["2025-02-26",32.0856,32.4925,31.6985,32.4329,129300.0],["2025-02-27",32.2344,33.0482,30.8748,33.0185,213100.0],["2025-02-28",32.9788,33.6437,31.8474,33.5147,197700.0],["2025-03-03",33.3757,33.4452,32.8795,33.1872,289500.0],["2025-03-04",33.0582,33.8223,32.949,33.3857,234100.0],["2025-03-05",33.0879,33.4651,32.8497,32.9788,184400.0],["2025-03-06",32.7803,33.4254,32.6612,32.6612,262500.0],["2025-03-07",32.2344,33.1773,32.165,32.5818,150100.0],["2025-03-10",32.4338,32.553,31.3411,31.3609,195900.0],["2025-03-11",32.1358,32.1358,30.7748,30.7748,218900.0],["2025-03-12",32.2649,32.2649,30.7947,31.8179,182700.0],["2025-03-13",31.8874,31.9868,30.8444,30.8543,125800.0],["2025-03-14",30.8444,31.4702,30.4669,30.8543,157400.0],["2025-03-17",30.8344,31.0331,30.1291,30.8344,178400.0],["2025-03-18",30.7152,31.2318,30.3477,31.1623,256500.0],["2025-03-19",31.053,31.5795,31.0033,31.351,284200.0],["2025-03-20",31.1523,31.5795,31.1523,31.5397,171600.0],["2025-03-21",31.1921,31.9172,30.7351,31.3411,473700.0],["2025-03-24",31.7583,32.0166,31.4404,31.8179,102700.0],["2025-03-25",31.7583,32.0563,31.649,31.798,107800.0],["2025-03-26",31.8278,31.8974,31.6887,31.6887,79200.0],["2025-03-27",31.3907,32.0563,31.3907,31.8775,135200.0],["2025-03-28",32.0066,32.0066,31.7086,31.8179,84400.0],["2025-03-31",31.6391,32.106,31.192,31.9669,176600.0],["2025-04-01",31.7384,32.2053,31.4007,32.0662,143900.0],["2025-04-02",31.6788,32.3245,31.6093,32.2351,140700.0],["2025-04-03",32.1457,32.4437,31.6192,31.6788,231900.0],["2025-04-04",30.9338,31.4603,30.7848,31.053,216400.0],["2025-04-07",30.2781,31.4801,29.6324,30.4271,217900.0],["2025-04-08",31.4404,31.4801,30.3477,30.6954,215300.0],["2025-04-09",30.4272,32.1457,30.1788,31.5795,207700.0],["2025-04-10",31.1722,31.4205,30.5762,31.1325,159700.0],["2025-04-11",31.5298,32.1358,30.9139,31.9272,160200.0],["2025-04-14",32.3543,32.5331,31.9371,32.1656,168800.0],["2025-04-15",32.0762,32.5828,32.0762,32.4834,127800.0],["2025-04-16",32.4834,32.6027,32.1656,32.255,150700.0],["2025-04-17",32.106,32.4238,31.957,32.1755,112100.0],["2025-04-21",31.9868,32.1854,31.351,31.4702,117500.0],["2025-04-22",31.6788,32.0166,31.5894,31.947,109400.0],["2025-04-23",32.3146,32.7715,32.2848,32.3444,122000.0],["2025-04-24",32.3046,33.0695,32.1755,32.9901,119300.0],["2025-04-25",32.8411,33.1391,32.4536,33.0596,133700.0],["2025-04-28",33.0894,33.3675,32.7815,32.9404,117900.0],["2025-04-29",32.9106,33.8344,32.851,33.7252,288500.0],["2025-04-30",33.5762,33.606,32.9007,33.4073,147200.0],["2025-05-01",33.4073,33.5166,32.9305,33.1589,125900.0],["2025-05-02",33.447,33.904,33.1589,33.8444,111100.0],["2025-05-05",33.5464,33.7252,33.0099,33.0199,147000.0],["2025-05-06",27.8146,29.4238,26.1954,26.6424,552800.0],["2025-05-07",26.8311,27.0894,25.6689,26.702,328900.0],["2025-05-08",26.9503,27.5364,26.9503,27.0497,334300.0],["2025-05-09",27.7351,28.5695,27.5464,27.6556,289100.0],["2025-05-12",28.2815,28.5894,27.0397,27.2682,418900.0],["2025-05-13",27.4768,27.755,27.1788,27.2285,215100.0],["2025-05-14",27.1192,27.2086,26.8212,26.9007,208900.0],["2025-05-15",26.8212,27.5662,26.5232,27.3874,246400.0],["2025-05-16",27.3278,28.4305,27.3278,28.3013,321200.0],["2025-05-19",27.9841,28.9984,27.9841,28.9686,280700.0],["2025-05-20",28.7995,28.9388,28.4316,28.4913,380000.0],["2025-05-21",28.2029,28.7995,27.7852,28.0835,315600.0],["2025-05-22",28.0438,28.3421,27.5963,27.6659,313700.0],["2025-05-23",27.3576,27.8349,27.1885,27.1985,216200.0],["2025-05-27",27.5167,27.9244,27.3874,27.7454,262800.0],["2025-05-28",27.6161,27.9145,27.4968,27.9045,257100.0],["2025-05-29",27.9244,28.2029,27.6858,27.7355,153800.0],["2025-05-30",27.6858,28.0537,27.5863,27.8648,194300.0],["2025-06-02",27.7355,28.1034,27.6758,28.0835,277900.0],["2025-06-03",27.9741,28.899,27.9244,28.5708,189500.0],["2025-06-04",28.4316,28.6007,28.1333,28.2029,172000.0],["2025-06-05",28.2625,28.3222,28.0537,28.1432,132300.0],["2025-06-06",28.3123,28.4217,28.1531,28.3719,139700.0],["2025-06-09",28.4913,28.4913,27.9841,28.0636,136700.0],["2025-06-10",28.1432,28.3123,27.8349,27.9741,210100.0],["2025-06-11",28.0239,28.1034,27.7255,27.7255,139600.0],["2025-06-12",27.636,27.8051,27.2382,27.2979,216400.0],["2025-06-13",26.9499,27.6659,26.9499,27.099,229300.0],["2025-06-16",27.3079,27.5167,27.0294,27.3576,188400.0],["2025-06-17",27.1289,27.4073,27.0095,27.2382,210200.0],["2025-06-18",27.1985,27.4272,27.0791,27.2681,195100.0],["2025-06-20",27.5167,27.5167,25.5775,26.4526,708100.0],["2025-06-23",26.5322,27.2184,26.3233,27.109,207400.0],["2025-06-24",27.2482,27.2979,26.8405,26.93,165200.0],["2025-06-25",26.9697,26.9697,26.6316,26.6515,121900.0],["2025-06-26",26.751,27.1487,26.4526,27.1388,97400.0],["2025-06-27",27.1686,27.5764,27.0692,27.3974,290700.0],["2025-06-30",27.4869,27.9145,27.1885,27.5167,132900.0],["2025-07-01",27.3476,27.825,27.278,27.5764,157300.0],["2025-07-02",27.5465,27.7454,27.3277,27.5963,147000.0],["2025-07-03",27.6957,27.8449,27.4968,27.646,46100.0],["2025-07-07",27.5366,27.7951,27.3974,27.4371,137800.0],["2025-07-08",27.3874,27.5764,27.2382,27.3079,142400.0],["2025-07-09",27.3476,27.3576,27.0195,27.2482,131900.0],["2025-07-10",27.1587,27.4471,26.9896,27.0592,143800.0],["2025-07-11",26.8902,27.2283,26.4327,26.4526,149100.0],["2025-07-14",26.4725,26.9697,26.3532,26.9499,140200.0],["2025-07-15",26.8902,27.4471,26.5322,26.5521,161900.0],["2025-07-16",26.6615,27.1289,26.6615,26.93,153600.0],["2025-07-17",26.8504,27.0394,26.8405,26.8902,128400.0],["2025-07-18",27.0394,27.0394,25.9554,26.1344,211100.0],["2025-07-21",26.2438,26.9896,26.1245,26.741,203200.0],["2025-07-22",26.7211,27.0493,26.4626,26.4626,215900.0],["2025-07-23",26.5023,27.0095,26.5023,26.9896,179700.0],["2025-07-24",27.0095,27.0294,26.7609,26.8007,109400.0],["2025-07-25",26.8007,26.92,26.5322,26.6018,127100.0],["2025-07-28",26.5819,26.741,26.4924,26.6416,94400.0],["2025-07-29",26.8007,26.8504,26.383,26.383,95300.0],["2025-07-30",26.3631,26.8305,26.0946,26.1742,254300.0],["2025-07-31",25.9554,26.1543,25.7863,26.0151,203900.0],["2025-08-01",25.8659,25.8659,25.2195,25.5079,229800.0],["2025-08-04",25.5576,25.9952,25.5576,25.9057,247500.0],["2025-08-05",25.9554,26.4228,25.4084,25.5974,333500.0],["2025-08-06",25.8758,26.0349,25.488,25.9454,289500.0],["2025-08-07",26.1642,26.3233,25.6968,25.7963,171200.0],["2025-08-08",25.9554,26.1046,25.6571,25.8361,116900.0],["2025-08-11",25.9156,26.3432,25.6372,25.8162,184400.0],["2025-08-12",25.9952,26.383,25.846,26.3731,135100.0],["2025-08-13",26.4327,26.6813,26.3532,26.4029,188300.0],["2025-08-14",26.2338,26.3134,25.7664,25.7963,133800.0],["2025-08-15",26.0449,26.393,25.8957,26.3432,242500.0],["2025-08-18",26.404,26.633,26.2745,26.5633,217300.0],["2025-08-19",26.6031,26.6827,26.3741,26.4239,235000.0],["2025-08-20",26.4737,26.8122,26.3841,26.6827,151600.0],["2025-08-21",26.6728,26.852,26.165,26.8122,143700.0],["2025-08-22",26.9715,27.6485,26.404,27.6186,180800.0],["2025-08-25",27.5688,27.6784,27.2005,27.6286,312100.0],["2025-08-26",27.6186,28.0866,27.5688,27.8775,318400.0],["2025-08-27",27.8377,28.2558,27.6684,28.2359,139800.0],["2025-08-28",28.1662,28.1662,27.8178,27.9571,171100.0],["2025-08-29",28.0368,28.0866,27.8775,27.9571,151700.0],["2025-09-02",27.7779,28.0069,27.768,27.9074,180800.0],["2025-09-03",27.7879,28.0368,27.2104,27.9372,199500.0],["2025-09-04",27.9671,28.1164,27.6784,28.0766,121600.0],["2025-09-05",28.0169,28.2558,27.7779,28.0169,172700.0],["2025-09-08",28.0467,28.0467,27.8874,27.9671,112800.0],["2025-09-09",27.9571,28.5744,27.8974,28.5446,159100.0],["2025-09-10",28.455,28.5147,27.987,28.1861,310700.0],["2025-09-11",28.1861,29.1618,28.1662,29.0922,215700.0],["2025-09-12",29.0922,29.3112,28.5844,28.7337,206800.0],["2025-09-15",28.7337,28.9926,28.5943,28.8731,167800.0],["2025-09-16",28.9129,29.0424,28.7039,28.8731,173500.0],["2025-09-17",29.0025,29.3012,28.8532,28.8731,199900.0],["2025-09-18",29.0025,29.3112,28.8731,29.0424,139600.0],["2025-09-19",29.132,29.2614,28.7935,28.8731,498100.0],["2025-09-22",28.8333,29.2315,28.6939,29.1718,174400.0],["2025-09-23",29.2515,29.5004,28.6839,28.8632,179400.0],["2025-09-24",28.8034,28.9926,28.5645,28.8731,255500.0],["2025-09-25",28.7835,28.9826,28.5346,28.9528,212900.0],["2025-09-26",29.0025,29.351,28.7536,29.0125,136000.0],["2025-09-29",29.0125,29.0125,28.7736,28.8333,181200.0],["2025-09-30",28.7935,28.903,27.8874,28.1164,197700.0],["2025-10-01",27.9571,28.0567,27.1905,27.3598,130900.0],["2025-10-02",27.3,27.4394,26.9217,27.3996,153000.0],["2025-10-03",27.3896,27.8178,27.1905,27.2403,141800.0],["2025-10-06",27.3299,27.3498,26.9416,27.2204,144700.0],["2025-10-07",27.2104,27.2602,26.7325,26.7723,125400.0],["2025-10-08",26.9316,27.081,26.3343,27.0611,98400.0],["2025-10-09",27.1507,27.1507,26.3641,26.394,142400.0],["2025-10-10",26.4239,26.7425,25.4482,25.488,139900.0],["2025-10-13",25.6174,25.6174,25.0897,25.2789,145900.0],["2025-10-14",25.1097,25.9858,24.8906,25.717,248400.0],["2025-10-15",25.8066,26.0256,25.6971,25.9758,179200.0],["2025-10-16",25.9858,26.1949,25.8365,26.1551,199900.0],["2025-10-17",26.1949,26.4338,26.0455,26.4239,131600.0],["2025-10-20",26.5533,26.9018,25.9958,26.8719,227200.0],["2025-10-21",26.7923,27.1905,26.4836,26.5633,206800.0],["2025-10-22",26.5732,27.1308,26.5434,26.7126,175500.0],["2025-10-23",26.7126,26.7923,26.2148,26.3841,197200.0],["2025-10-24",26.4338,26.7524,26.1849,26.1949,134300.0],["2025-10-27",26.1849,26.2048,25.7867,25.8564,125700.0],["2025-10-28",25.7369,25.8365,25.4183,25.717,123000.0],["2025-10-29",25.5975,25.5975,24.2833,24.4924,161900.0],["2025-10-30",24.5322,25.0897,24.2634,24.4426,196700.0],["2025-10-31",24.343,24.8707,24.2733,24.4924,207400.0],["2025-11-03",24.4924,25.3187,23.9647,25.2092,237600.0],["2025-11-04",27.1905,27.1905,25.1694,25.9161,302500.0],["2025-11-05",25.7469,26.0655,25.0101,25.5975,200100.0],["2025-11-06",25.5776,25.8165,24.6218,24.6616,187000.0],["2025-11-07",24.6716,24.9504,24.2534,24.5421,178000.0],["2025-11-10",24.5621,24.9404,24.1339,24.4326,171500.0],["2025-11-11",24.6517,25.5378,24.4426,25.0698,201100.0],["2025-11-12",25.0698,25.1893,24.4127,24.4525,143800.0],["2025-11-13",24.3928,24.6118,24.2634,24.4625,157500.0],["2025-11-14",24.3331,24.6616,23.9746,24.3629,171400.0],["2025-11-17",24.2941,24.7328,24.2842,24.3639,171100.0],["2025-11-18",24.344,24.8325,24.1646,24.2244,218300.0],["2025-11-19",24.1446,24.653,24.1446,24.5434,187400.0],["2025-11-20",24.8325,24.8424,24.3241,24.4337,190600.0],["2025-11-21",24.4237,25.5702,24.2144,25.3708,242200.0],["2025-11-24",25.3209,25.4306,24.8923,25.0518,264700.0],["2025-11-25",25.2711,25.929,24.9222,25.5502,205200.0],["2025-11-26",25.5104,25.6898,25.1515,25.2412,274100.0],["2025-11-28",25.4007,25.4007,24.8424,25.0717,139300.0],["2025-12-01",24.8823,25.3608,24.8823,25.3209,213300.0],["2025-12-02",25.2811,25.4705,24.992,24.992,133900.0],["2025-12-03",24.992,25.3808,24.653,24.8524,182100.0],["2025-12-04",24.8524,24.9521,24.4935,24.6331,109400.0],["2025-12-05",24.7627,24.8624,23.9054,24.1845,216200.0],["2025-12-08",24.2742,24.5633,23.8356,23.9751,263600.0],["2025-12-09",23.8256,24.0649,23.7658,23.8555,174100.0],["2025-12-10",23.706,24.3639,23.696,24.1446,218500.0],["2025-12-11",24.2642,24.4138,23.9552,24.2642,200200.0],["2025-12-12",24.3241,24.4537,23.9652,24.0948,178900.0],["2025-12-15",24.2443,24.6132,23.9153,24.3041,305100.0],["2025-12-16",24.3241,24.5633,23.716,23.8356,374500.0],["2025-12-17",23.8356,24.354,23.696,23.7459,299700.0],["2025-12-18",23.8655,24.2543,23.706,24.2144,395300.0],["2025-12-19",24.0449,24.1745,23.7957,23.8655,463700.0],["2025-12-22",23.9253,24.2244,23.8356,23.8555,170700.0],["2025-12-23",23.7658,24.0051,23.6661,23.9353,173900.0],["2025-12-24",23.8655,23.9951,23.5365,23.7558,102000.0],["2025-12-26",23.7359,23.8655,23.5265,23.5365,180500.0],["2025-12-29",23.5864,23.7558,23.0779,23.1477,173000.0],["2025-12-30",23.1278,23.377,23.1278,23.1976,145600.0],["2025-12-31",23.2175,23.4966,22.9683,22.9982,163100.0],["2026-01-02",23.0181,23.1677,22.6493,22.7191,185300.0],["2026-01-05",22.6692,23.2075,22.6393,22.9583,907800.0],["2026-01-06",22.9085,23.3371,22.7789,23.0779,336600.0],["2026-01-07",23.1178,23.1876,22.4499,22.6792,195900.0],["2026-01-08",22.5396,22.8088,22.1907,22.2306,186600.0],["2026-01-09",22.2306,22.5097,21.9216,22.0312,223100.0],["2026-01-12",21.9714,22.5895,21.9216,22.4599,195800.0],["2026-01-13",22.4499,22.4499,21.8318,21.9614,173700.0],["2026-01-14",21.8617,21.9913,21.5328,21.8617,334700.0],["2026-01-15",21.8617,22.1209,21.8617,21.9714,165000.0],["2026-01-16",21.9315,21.9913,21.6225,21.7421,238900.0],["2026-01-20",21.5328,21.6624,20.9945,21.2437,349500.0],["2026-01-21",21.3135,21.5726,20.9346,21.1739,211500.0],["2026-01-22",21.2038,21.5427,21.0842,21.4032,188200.0],["2026-01-23",21.3234,21.3832,21.0941,21.3234,167800.0],["2026-01-26",21.473,21.772,21.2736,21.7421,348800.0],["2026-01-27",21.6823,21.7321,21.2636,21.6225,237200.0],["2026-01-28",21.6325,21.7521,21.4829,21.6723,272100.0],["2026-01-29",21.6424,21.9216,21.3633,21.8916,350600.0],["2026-01-30",21.792,22.3502,21.7421,22.2206,399200.0],["2026-02-02",22.2206,22.4898,21.7321,21.8617,302400.0],["2026-02-03",21.8219,21.9116,20.3265,20.8349,527500.0],["2026-02-04",20.825,20.9047,20.3365,20.3365,451400.0],["2026-02-05",20.3066,20.8549,20.0873,20.2368,602300.0],["2026-02-06",20.4262,20.8449,19.8979,20.0275,487400.0],["2026-02-09",20.0474,20.2667,19.4692,19.9278,409100.0],["2026-02-10",19.9078,20.0773,19.8181,19.9278,356300.0],["2026-02-11",19.9577,20.1471,19.5091,20.0973,469200.0],["2026-02-12",20.0973,20.0973,19.4393,19.8181,370500.0],["2026-02-13",19.9776,20.4761,19.868,20.2468,324100.0],["2026-02-17",20.2867,20.3963,19.9477,20.2169,261600.0],["2026-02-18",20.1072,20.2169,19.7184,19.9377,505400.0],["2026-02-19",19.9378,20.2568,19.8381,20.1371,330100.0],["2026-02-20",20.1571,20.4063,19.9278,20.2867,488800.0],["2026-02-23",20.2667,21.2337,20.1172,21.1739,704400.0],["2026-02-24",21.4431,23.3571,21.2038,22.0212,603800.0],["2026-02-25",21.8219,21.8717,21.0742,21.6026,313100.0],["2026-02-26",21.6624,21.7621,21.1839,21.2636,395900.0],["2026-02-27",21.2337,21.3932,21.0443,21.1639,290200.0],["2026-03-02",21.0443,21.453,21.0443,21.3035,280800.0],["2026-03-03",21.0842,21.7222,20.9147,21.6325,289500.0],["2026-03-04",21.7621,22.101,21.4929,21.9814,410600.0],["2026-03-05",21.792,22.2107,21.6026,21.8219,225400.0],["2026-03-06",21.5926,22.3702,21.144,22.1807,609300.0],["2026-03-09",21.9162,22.5851,21.6865,22.4254,570600.0],["2026-03-10",22.4254,22.8946,21.4269,21.4469,487200.0],["2026-03-11",21.4169,21.4369,20.2687,20.4784,292000.0],["2026-03-12",20.3685,20.728,20.2387,20.2987,254700.0],["2026-03-13",20.2587,20.4784,20.0091,20.2687,246700.0],["2026-03-16",21.3271,21.7564,20.8278,20.9377,383600.0],["2026-03-17",20.9277,21.347,20.6281,20.8977,259900.0],["2026-03-18",20.6881,20.7879,20.3785,20.5782,348500.0],["2026-03-19",20.5583,21.0076,20.4584,20.5283,482100.0],["2026-03-20",20.5483,20.728,20.1689,20.3086,590500.0],["2026-03-23",20.5183,21.1873,20.3386,21.0974,360900.0],["2026-03-24",20.9377,21.1673,20.718,20.9377,350900.0],["2026-03-25",21.0275,21.2971,20.6481,21.1973,272400.0],["2026-03-26",21.1074,21.4968,20.8278,21.2172,170000.0],["2026-03-27",21.0275,21.2073,20.8778,21.0675,212700.0],["2026-03-30",21.1374,21.2672,20.9477,21.0575,212200.0],["2026-03-31",21.1174,21.1374,20.6082,20.6781,287600.0],["2026-04-01",20.698,20.7779,20.2887,20.3685,168000.0],["2026-04-02",20.1489,20.5283,19.9692,20.4185,165000.0],["2026-04-06",20.4185,20.6481,20.1189,20.3685,184000.0],["2026-04-07",20.4484,20.8278,20.3885,20.5183,204500.0],["2026-04-08",20.8079,20.9876,20.2787,20.2987,201300.0],["2026-04-09",20.1788,20.3286,19.8094,19.8793,216300.0],["2026-04-10",19.8793,20.1389,19.6197,19.8493,264100.0],["2026-04-13",19.8693,20.698,19.8194,20.3386,215700.0],["2026-04-14",20.2987,20.6381,20.2787,20.3086,189800.0],["2026-04-15",20.3086,21.1074,20.3086,21.0076,223700.0],["2026-04-16",20.9477,21.397,20.8678,21.3271,172900.0],["2026-04-17",21.4868,21.7664,21.4169,21.6965,172300.0],["2026-04-20",21.5567,21.8862,21.3071,21.3071,140300.0],["2026-04-21",21.3071,21.5567,21.2672,21.347,147200.0],["2026-04-22",21.3371,21.7264,21.2871,21.4569,135200.0],["2026-04-23",21.4569,21.4669,20.718,20.8678,159300.0],["2026-04-24",20.7579,21.2871,20.6581,21.2771,199300.0],["2026-04-27",21.1673,21.7265,21.1673,21.397,133600.0],["2026-04-28",21.4169,21.7165,21.1773,21.6066,162100.0],["2026-04-29",21.4868,21.4868,21.0076,21.1873,181300.0],["2026-04-30",21.0974,21.2572,20.6681,20.728,210700.0],["2026-05-01",20.7679,21.4069,20.6281,20.6881,197900.0],["2026-05-04",20.6182,21.4569,20.3086,21.2172,357100.0],["2026-05-05",22.2257,24.3624,21.6566,24.3224,421500.0],["2026-05-06",24.0728,24.1827,22.6251,23.1143,359900.0],["2026-05-07",22.8847,23.6535,22.8148,23.5037,347700.0],["2026-05-08",23.5137,24.0029,22.9546,23.9231,450800.0],["2026-05-11",23.6934,24.0728,23.0644,23.0844,323600.0],["2026-05-12",23.0444,23.6335,22.7848,23.324,300900.0],["2026-05-13",23.1942,23.2241,22.6251,22.8547,245500.0],["2026-05-14",22.9246,23.314,22.5652,22.7549,194800.0],["2026-05-15",22.7549,23.0045,22.3954,22.665,431000.0],["2026-05-18",22.68,23.87,22.68,23.76,265700.0],["2026-05-19",23.83,24.98,23.54,24.43,371500.0],["2026-05-20",24.23,24.4,23.77,23.92,331000.0],["2026-05-21",23.79,23.96,23.29,23.67,225600.0],["2026-05-22",23.69,23.84,23.32,23.81,222900.0],["2026-05-26",23.78,24.42,23.59,24.37,171400.0],["2026-05-27",24.37,24.72,24.13,24.25,170000.0],["2026-05-28",24.37,25.01,24.35,24.63,303600.0],["2026-05-29",24.67,25.57,24.61,24.97,278100.0],["2026-06-01",24.98,25.65,24.95,25.59,302500.0],["2026-06-02",25.49,25.85,25.13,25.22,250700.0],["2026-06-03",25.15,25.21,24.3,24.54,274600.0],["2026-06-04",24.78,25.74,24.71,25.29,230500.0],["2026-06-05",25.29,25.78,24.84,25.24,185900.0],["2026-06-08",25.32,25.88,25.3,25.65,199800.0],["2026-06-09",25.65,26.19,25.61,26.0,193700.0],["2026-06-10",26.05,26.49,25.89,26.32,165400.0],["2026-06-11",26.28,26.49,25.76,26.22,218600.0],["2026-06-12",26.19,26.58,26.04,26.13,180600.0],["2026-06-15",25.98,26.44,25.79,25.87,151800.0],["2026-06-16",25.95,26.26,25.37,25.78,112300.0],["2026-06-17",25.6,26.76,25.6,26.0,242700.0],["2026-06-18",26.04,26.23,25.47,25.64,315700.0],["2026-06-22",25.57,25.91,25.28,25.36,165500.0],["2026-06-23",25.44,26.0,25.42,25.66,140500.0],["2026-06-24",25.73,26.39,25.51,26.11,156300.0],["2026-06-25",26.09,26.31,25.56,25.7,181100.0],["2026-06-26",25.7,26.83,25.7,26.73,681800.0],["2026-06-29",26.92,27.91,26.92,27.13,287100.0],["2026-06-30",27.17,27.92,26.5,27.25,186700.0],["2026-07-01",27.35,28.52,27.24,28.28,220300.0],["2026-07-02",28.33,28.79,27.99,28.41,184900.0],["2026-07-06",28.33,29.17,28,29.07,203907.683443],["2026-07-07",29.32,30,28.37,28.45,197082.335364],["2026-07-08",28.35,28.88,28.11,28.18,180791.195157],["2026-07-09",27.98,28.18,27.69,28.02,174874.95327],["2026-07-10",28.16,28.56,27.63,28.08,155827.8069],["2026-07-13",28,29.14,27.89,28.72,171566.5812],["2026-07-14",28.49,28.54,28.210533,28.42,139523.362505],["2026-07-15",28.44,28.98,28.2,28.25,126865.683992],["2026-07-16",28.35,29.03,28.35,28.94,150746.49197],["2026-07-17",28.8,29.06,28.26,28.48,131988.04037],["2026-07-20",28.48,28.76,27.97,28.33,108416.921992],["2026-07-21",28.06,28.46,27.68,27.84,180932.071479],["2026-07-22",27.77,27.77,26.88,26.89,236389.634018],["2026-07-23",26.55,26.84,26.26,26.39,234270.542177],["2026-07-24",26.58,27.18,26.2788,27.135,176543.012911],["2026-07-27",27.4,28.18,26.381,27.87,173388.407232],["2026-07-28",28.3,28.87,28.16,28.85,173831.575894],["2026-07-29",29.04,29.675,28.89,29.53,158562.376914],["2026-07-30",29.01,29.395,27.73,28.2,151098.503756],["2026-07-31",27.95,28.285,27.66,28.04,155254.53319],["2026-08-03",28.38,28.875,28.309,28.33,150629.020779],["2026-08-04",28.82,31.11,28.35,29.8,370389.138042],["2026-08-05",29.64,29.64,27.8,28.01,246102.742202],["2026-08-06",27.9,28.29,27.54,28.12,286479.501603],["2026-08-07",28.19,29.12,28.19,28.72,178806.765177],["2026-08-10",28.59,29.3975,28.415,29.3975,44152.355359],["2026-08-11",29.4,29.85,28.29,28.36,201688.674973],["2026-08-12",28.31,28.475,27.75,28.36,237802.160869],["2026-08-13",28.58,29.19,28.33,29.02,179543.204659],["2026-08-14",29.05,29.29,28.4,28.94,145303.026924]]}