{"t":"ANDE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-02-20",3.0144,3.5419,3.0018,3.1149,704100.0],["1996-02-21",3.1651,3.1651,2.8637,3.1651,299700.0],["1996-02-22",3.1651,3.1651,2.7129,2.9139,194700.0],["1996-02-23",2.9641,2.9641,2.2608,2.512,131100.0],["1996-02-26",2.4115,2.512,2.0096,2.1101,290100.0],["1996-02-27",2.0096,2.2608,1.9593,2.2105,224700.0],["1996-02-28",2.311,2.311,2.1101,2.311,111600.0],["1996-02-29",2.311,2.311,2.2105,2.311,113700.0],["1996-03-01",2.311,2.311,2.2105,2.2357,55200.0],["1996-03-04",2.311,2.311,2.2105,2.311,53100.0],["1996-03-05",2.311,2.311,2.2105,2.311,42900.0],["1996-03-06",2.311,2.3613,2.2105,2.3613,32400.0],["1996-03-07",2.3613,2.3613,2.2105,2.2105,22800.0],["1996-03-08",2.3613,2.3613,2.2105,2.3613,30000.0],["1996-03-11",2.3613,2.3613,2.2608,2.3613,85200.0],["1996-03-12",2.3613,2.3613,2.2608,2.3613,5100.0],["1996-03-13",2.3613,2.4115,2.2608,2.4115,11400.0],["1996-03-14",2.4115,2.4115,2.4115,2.4115,3000.0],["1996-03-15",2.2608,2.4115,2.2608,2.4115,18600.0],["1996-03-18",2.2608,2.4115,2.2608,2.4115,42600.0],["1996-03-19",2.4115,2.4115,2.311,2.311,30600.0],["1996-03-20",2.4115,2.4115,2.3864,2.3864,3300.0],["1996-03-21",2.3864,2.3864,2.311,2.3864,10200.0],["1996-03-22",2.3361,2.3864,2.311,2.3864,9000.0],["1996-03-25",2.311,2.3864,2.311,2.3361,19500.0],["1996-03-26",2.3361,2.3361,2.2105,2.2859,4500.0],["1996-03-27",2.2859,2.2859,2.2105,2.2357,15900.0],["1996-03-28",2.2105,2.2105,2.2105,2.2105,22500.0],["1996-03-29",2.2105,2.2105,2.2105,2.2105,7200.0],["1996-04-01",2.2105,2.2105,2.1603,2.1729,7200.0],["1996-04-02",2.2105,2.2105,2.2105,2.2105,3600.0],["1996-04-03",2.2105,2.2105,2.1603,2.1603,4200.0],["1996-04-04",2.1603,2.2105,2.1603,2.2105,3300.0],["1996-04-08",2.1101,2.1603,2.0598,2.1603,41400.0],["1996-04-09",2.0598,2.1603,2.0598,2.1603,12000.0],["1996-04-10",2.1603,2.1603,2.0598,2.0598,31500.0],["1996-04-11",2.1101,2.1101,2.0598,2.0598,5700.0],["1996-04-12",2.1101,2.1101,2.0598,2.0598,23700.0],["1996-04-15",2.0598,2.1603,2.0598,2.1603,5400.0],["1996-04-16",2.1603,2.1603,2.0598,2.0849,6900.0],["1996-04-17",2.0598,2.1603,2.0598,2.1603,7500.0],["1996-04-18",2.1603,2.1603,2.1603,2.1603,900.0],["1996-04-19",2.1603,2.1603,2.1101,2.1101,2400.0],["1996-04-22",2.1603,2.1603,2.0598,2.0598,8700.0],["1996-04-23",2.0598,2.1603,2.0598,2.1603,17700.0],["1996-04-24",2.1603,2.1603,2.0598,2.0598,4200.0],["1996-04-25",2.0598,2.1101,2.0598,2.1101,3300.0],["1996-04-26",2.0598,2.1603,2.0598,2.1603,1800.0],["1996-04-29",2.1603,2.1603,2.1603,2.1603,16500.0],["1996-04-30",2.1603,2.1603,2.1101,2.1101,600.0],["1996-05-01",2.1603,2.1603,2.1069,2.1603,20400.0],["1996-05-02",2.0598,2.1603,2.0598,2.1603,7500.0],["1996-05-03",2.0598,2.1603,2.0598,2.1603,8400.0],["1996-05-06",2.1603,2.1603,2.1101,2.1603,6000.0],["1996-05-07",2.0598,2.1603,2.0598,2.0849,47400.0],["1996-05-08",2.1038,2.1101,2.0598,2.0598,31200.0],["1996-05-09",2.0849,2.1101,2.0849,2.1101,11100.0],["1996-05-10",2.1101,2.1101,1.9593,2.0096,13500.0],["1996-05-13",2.0598,2.0598,1.7584,1.8589,170100.0],["1996-05-14",1.9091,1.9593,1.7584,1.9593,87600.0],["1996-05-15",1.9593,1.9593,1.8086,1.9593,25200.0],["1996-05-16",1.8086,1.9593,1.8086,1.8589,2700.0],["1996-05-17",1.9593,2.0096,1.8589,2.0096,22800.0],["1996-05-20",1.8589,2.0096,1.8589,2.0096,27600.0],["1996-05-21",2.0096,2.0096,1.8589,1.9091,13500.0],["1996-05-22",2.0096,2.0096,2.0096,2.0096,7800.0],["1996-05-23",2.0096,2.0096,1.9342,2.0096,34200.0],["1996-05-24",1.9091,2.0096,1.8589,2.0096,19500.0],["1996-05-28",2.0096,2.0096,1.9091,2.0096,53400.0],["1996-05-29",2.0096,2.0598,1.8589,2.0598,15000.0],["1996-05-30",2.0598,2.0598,1.9091,2.0598,14700.0],["1996-05-31",2.0598,2.0598,1.9091,2.0096,20400.0],["1996-06-03",2.0598,2.0598,1.9091,2.0096,81600.0],["1996-06-04",2.0598,2.0598,1.9091,1.9091,9000.0],["1996-06-05",2.0598,2.0598,2.0598,2.0598,300.0],["1996-06-06",1.9091,2.0598,1.9091,2.0598,6000.0],["1996-06-07",2.0096,2.0096,1.9091,1.9091,15900.0],["1996-06-10",1.9091,2.0096,1.9091,2.0096,15600.0],["1996-06-11",2.0096,2.0096,1.9091,2.0096,15000.0],["1996-06-12",2.0096,2.0096,1.9091,1.9091,9900.0],["1996-06-13",1.9091,1.9091,1.9091,1.9091,0.0],["1996-06-14",1.9091,1.9593,1.9091,1.9593,18600.0],["1996-06-17",1.9593,1.9593,1.9593,1.9593,14100.0],["1996-06-18",1.9091,1.9091,1.7584,1.9091,90600.0],["1996-06-19",1.9091,1.9091,1.7584,1.9091,3300.0],["1996-06-20",1.9091,1.9091,1.9091,1.9091,0.0],["1996-06-21",1.9091,1.9091,1.7584,1.7584,1500.0],["1996-06-24",1.9091,1.9091,1.7835,1.9091,12900.0],["1996-06-25",1.7584,1.9091,1.7584,1.7584,9600.0],["1996-06-26",1.8086,1.9091,1.8086,1.9091,3300.0],["1996-06-27",1.9091,1.9091,1.8086,1.8086,3900.0],["1996-06-28",1.8086,1.9091,1.8086,1.8086,30000.0],["1996-07-01",1.8086,1.884,1.8086,1.884,3900.0],["1996-07-02",1.9091,1.9091,1.8086,1.9091,1200.0],["1996-07-03",1.8086,1.8086,1.8086,1.8086,11400.0],["1996-07-05",1.8086,1.8589,1.8086,1.8589,28500.0],["1996-07-08",1.8589,1.9091,1.7584,1.9091,45000.0],["1996-07-09",1.9091,1.9091,1.7584,1.8086,6300.0],["1996-07-10",1.9091,1.9091,1.7584,1.7835,5100.0],["1996-07-11",1.9091,1.9091,1.7584,1.8086,5100.0],["1996-07-12",1.9091,1.9091,1.9091,1.9091,1200.0],["1996-07-15",1.9091,1.9091,1.7584,1.9091,12300.0],["1996-07-16",1.8086,1.9091,1.8086,1.8086,6300.0],["1996-07-17",1.9091,1.9091,1.8337,1.8337,4200.0],["1996-07-18",1.9091,1.9091,1.8337,1.9091,10800.0],["1996-07-19",1.8086,1.9091,1.8086,1.884,6900.0],["1996-07-22",1.8086,1.8589,1.8086,1.8337,3900.0],["1996-07-23",1.9091,1.9091,1.8086,1.8589,6300.0],["1996-07-24",1.8086,1.9091,1.8086,1.8086,12000.0],["1996-07-25",1.9091,1.9091,1.7081,1.9091,34200.0],["1996-07-26",1.9091,1.9091,1.8589,1.8589,7200.0],["1996-07-29",1.7081,1.9091,1.7081,1.8086,9300.0],["1996-07-30",1.8086,1.8086,1.8086,1.8086,0.0],["1996-07-31",1.8086,1.8337,1.7081,1.8337,5700.0],["1996-08-01",1.8086,1.8589,1.7584,1.7584,6300.0],["1996-08-02",1.884,1.9091,1.7584,1.7584,15300.0],["1996-08-05",1.9091,1.9091,1.7584,1.8086,12300.0],["1996-08-06",1.7584,1.9091,1.7584,1.9091,6600.0],["1996-08-07",1.9091,1.9091,1.7584,1.9091,4200.0],["1996-08-08",1.7584,1.9091,1.7584,1.7584,27300.0],["1996-08-09",1.7584,1.9091,1.7584,1.8086,89700.0],["1996-08-12",1.9091,1.9091,1.7584,1.8086,5100.0],["1996-08-13",1.8086,1.9091,1.7584,1.8086,12900.0],["1996-08-14",1.8086,1.8086,1.8086,1.8086,0.0],["1996-08-15",1.7584,1.9091,1.7584,1.7584,3300.0],["1996-08-16",1.7584,1.8337,1.7584,1.8086,27600.0],["1996-08-19",1.9091,1.9091,1.9091,1.9091,25500.0],["1996-08-20",1.9091,1.9091,1.7584,1.8086,9600.0],["1996-08-21",1.7584,1.9091,1.7584,1.9091,18000.0],["1996-08-22",1.8086,1.9091,1.7584,1.9091,60600.0],["1996-08-23",1.9091,1.9091,1.7584,1.7584,25200.0],["1996-08-26",1.7584,1.9091,1.7584,1.8589,8100.0],["1996-08-27",1.8589,1.8589,1.7584,1.7584,13500.0],["1996-08-28",1.7835,1.8589,1.7835,1.8589,27900.0],["1996-08-29",1.7584,1.7584,1.7584,1.7584,900.0],["1996-08-30",1.7584,1.7584,1.7584,1.7584,0.0],["1996-09-03",1.7584,1.8589,1.7584,1.8086,58200.0],["1996-09-04",1.7584,1.8086,1.7584,1.8086,1200.0],["1996-09-05",1.8086,1.8589,1.7584,1.8589,19500.0],["1996-09-06",1.7835,1.8337,1.7584,1.8086,40500.0],["1996-09-09",1.7584,1.7835,1.7333,1.7333,33300.0],["1996-09-10",1.7584,1.8086,1.6579,1.8086,13500.0],["1996-09-11",1.8086,1.8086,1.8086,1.8086,900.0],["1996-09-12",1.8086,1.8086,1.7584,1.7584,8100.0],["1996-09-13",1.8086,1.8086,1.6579,1.6579,2100.0],["1996-09-16",1.6579,1.8086,1.6579,1.8086,900.0],["1996-09-17",1.8086,1.8086,1.8086,1.8086,1200.0],["1996-09-18",1.7081,1.7081,1.7081,1.7081,4500.0],["1996-09-19",1.8086,1.8086,1.6579,1.7835,7800.0],["1996-09-20",1.7835,1.8086,1.7081,1.8086,6300.0],["1996-09-23",1.6579,1.7584,1.6077,1.7584,49800.0],["1996-09-24",1.7081,1.7584,1.6077,1.6077,14700.0],["1996-09-25",1.7584,1.7584,1.7584,1.7584,1800.0],["1996-09-26",1.7584,1.7584,1.7584,1.7584,0.0],["1996-09-27",1.7584,1.7584,1.6579,1.7081,10500.0],["1996-09-30",1.6077,1.7584,1.6077,1.7584,2100.0],["1996-10-01",1.7584,1.7584,1.6077,1.7584,3900.0],["1996-10-02",1.7584,1.7584,1.6077,1.7584,20100.0],["1996-10-03",1.7584,1.7835,1.7081,1.7584,17100.0],["1996-10-04",1.8086,1.8086,1.7081,1.7584,57600.0],["1996-10-07",1.7081,1.7584,1.7081,1.7081,47100.0],["1996-10-08",1.7584,1.8086,1.7333,1.7333,4500.0],["1996-10-09",1.7333,1.7333,1.7333,1.7333,3000.0],["1996-10-10",1.7333,1.7333,1.7333,1.7333,0.0],["1996-10-11",1.7584,1.8086,1.7584,1.7835,3600.0],["1996-10-14",1.8086,1.8086,1.8086,1.8086,4500.0],["1996-10-15",1.8086,1.884,1.8086,1.884,22500.0],["1996-10-16",1.8086,1.9091,1.8086,1.9091,11700.0],["1996-10-17",1.8086,1.9091,1.8086,1.8086,38400.0],["1996-10-18",1.8086,1.8086,1.8086,1.8086,0.0],["1996-10-21",1.8086,1.8086,1.8086,1.8086,900.0],["1996-10-22",1.8086,1.8589,1.8086,1.8337,47700.0],["1996-10-23",1.7835,1.8589,1.7835,1.8337,114600.0],["1996-10-24",1.8589,1.8589,1.8086,1.8337,2400.0],["1996-10-25",1.7835,1.7835,1.7835,1.7835,900.0],["1996-10-28",1.8337,1.8337,1.7835,1.7835,6900.0],["1996-10-29",1.8337,1.8337,1.8086,1.8086,33300.0],["1996-10-30",1.8086,1.8086,1.8086,1.8086,6300.0],["1996-10-31",1.8086,1.8086,1.8086,1.8086,3900.0],["1996-11-01",1.8086,1.8337,1.7835,1.8337,77400.0],["1996-11-04",1.7835,1.7835,1.7835,1.7835,300.0],["1996-11-05",1.7835,1.8337,1.7835,1.7835,671400.0],["1996-11-06",1.8337,1.8337,1.7584,1.7584,6000.0],["1996-11-07",1.7584,1.7584,1.7081,1.7081,2400.0],["1996-11-08",1.7584,1.7584,1.6579,1.7081,16200.0],["1996-11-11",1.6328,1.6328,1.6328,1.6328,2100.0],["1996-11-12",1.6328,1.6579,1.6328,1.6328,109200.0],["1996-11-13",1.6328,1.683,1.6328,1.6328,9000.0],["1996-11-14",1.6328,1.683,1.6328,1.683,7800.0],["1996-11-15",1.683,1.683,1.683,1.683,9000.0],["1996-11-18",1.683,1.683,1.6328,1.6328,15900.0],["1996-11-19",1.683,1.683,1.6579,1.683,27600.0],["1996-11-20",1.6077,1.6077,1.6077,1.6077,11100.0],["1996-11-21",1.6077,1.6579,1.5323,1.5574,92100.0],["1996-11-22",1.6077,1.6077,1.5323,1.5449,12300.0],["1996-11-25",1.6077,1.6077,1.5072,1.5072,64800.0],["1996-11-26",1.5072,1.5574,1.5072,1.5072,25500.0],["1996-11-27",1.5072,1.5072,1.457,1.457,135900.0],["1996-11-29",1.5072,1.5072,1.457,1.457,17400.0],["1996-12-02",1.5072,1.5072,1.4569,1.4821,259500.0],["1996-12-03",1.457,1.5574,1.457,1.5072,792300.0],["1996-12-04",1.5323,1.5574,1.5072,1.5574,46800.0],["1996-12-05",1.5072,1.5574,1.5072,1.5574,174300.0],["1996-12-06",1.5072,1.5574,1.5072,1.5323,27300.0],["1996-12-09",1.5072,1.6077,1.5072,1.5323,131100.0],["1996-12-10",1.6077,1.6077,1.5323,1.6077,26100.0],["1996-12-11",1.5825,1.7584,1.5574,1.6328,152700.0],["1996-12-12",1.7333,1.7333,1.6328,1.7333,203100.0],["1996-12-13",1.7333,1.7333,1.683,1.7333,9600.0],["1996-12-16",1.7333,1.7835,1.7333,1.7333,69000.0],["1996-12-17",1.7333,1.7835,1.7333,1.7584,115200.0],["1996-12-18",1.8086,1.8086,1.7584,1.8086,39000.0],["1996-12-19",1.884,1.884,1.7835,1.7835,261900.0],["1996-12-20",1.7835,1.8589,1.7835,1.8589,14100.0],["1996-12-23",1.7835,1.8589,1.7835,1.7835,18000.0],["1996-12-24",1.7835,1.8337,1.7835,1.8337,10200.0],["1996-12-26",1.7835,1.8337,1.7333,1.7835,46200.0],["1996-12-27",1.7835,1.7835,1.7333,1.7835,10800.0],["1996-12-30",1.7896,1.84,1.7391,1.7896,12300.0],["1996-12-31",1.7644,1.84,1.7644,1.84,9000.0],["1997-01-02",1.8148,1.84,1.7644,1.7896,12300.0],["1997-01-03",1.84,1.84,1.7644,1.7644,13500.0],["1997-01-06",1.8148,1.8148,1.8148,1.8148,900.0],["1997-01-07",1.8148,1.8148,1.7391,1.7896,61500.0],["1997-01-08",1.7896,1.7896,1.7391,1.7896,3300.0],["1997-01-09",1.7896,1.7896,1.7644,1.7644,6600.0],["1997-01-10",1.7896,1.7896,1.7391,1.7896,2700.0],["1997-01-13",1.7391,1.8148,1.7391,1.8148,1200.0],["1997-01-14",1.8148,1.84,1.8053,1.84,6300.0],["1997-01-15",1.7644,1.7675,1.7644,1.7675,15600.0],["1997-01-16",1.8148,1.84,1.8053,1.8053,1500.0],["1997-01-17",1.7644,1.8148,1.7644,1.7644,76200.0],["1997-01-20",1.7644,1.8148,1.7644,1.7896,12600.0],["1997-01-21",1.7896,1.7896,1.7896,1.7896,1200.0],["1997-01-22",1.8148,1.8652,1.8148,1.8148,153900.0],["1997-01-23",1.8148,1.8652,1.8148,1.8148,44100.0],["1997-01-24",1.8652,1.8652,1.8148,1.84,8700.0],["1997-01-27",1.8652,1.8652,1.8148,1.84,5400.0],["1997-01-28",1.8526,1.8526,1.8148,1.8148,24600.0],["1997-01-29",1.8148,1.8652,1.8148,1.8148,1800.0],["1997-01-30",1.8148,1.84,1.8148,1.84,12000.0],["1997-01-31",1.8148,1.8148,1.8148,1.8148,3000.0],["1997-02-03",1.8148,1.84,1.8148,1.8148,63000.0],["1997-02-04",1.8148,1.84,1.8148,1.8148,111600.0],["1997-02-05",1.8652,1.8652,1.8148,1.8652,56100.0],["1997-02-06",1.8148,1.8652,1.8148,1.8652,39900.0],["1997-02-07",1.8148,1.8148,1.8148,1.8148,10500.0],["1997-02-10",1.8148,1.84,1.8148,1.84,28800.0],["1997-02-11",1.84,1.8652,1.84,1.8652,108600.0],["1997-02-12",1.8652,1.8652,1.84,1.84,57000.0],["1997-02-13",1.84,1.8652,1.84,1.8652,120000.0],["1997-02-14",1.84,1.84,1.84,1.84,4800.0],["1997-02-18",1.8652,1.8652,1.84,1.8526,87300.0],["1997-02-19",1.8526,1.8526,1.84,1.84,42900.0],["1997-02-20",1.8652,1.8652,1.84,1.84,16200.0],["1997-02-21",1.84,1.84,1.8148,1.84,51300.0],["1997-02-24",1.8148,1.8904,1.8148,1.8904,17100.0],["1997-02-25",1.8904,1.8904,1.8148,1.8904,114300.0],["1997-02-26",1.8904,1.8904,1.8652,1.8904,71100.0],["1997-02-27",1.8904,1.8904,1.84,1.862,171000.0],["1997-02-28",1.8904,1.8904,1.8652,1.8904,38700.0],["1997-03-03",1.8904,1.8904,1.8652,1.8904,158100.0],["1997-03-04",1.8904,1.8904,1.8652,1.8652,9600.0],["1997-03-05",1.9408,1.9408,1.8652,1.9156,27900.0],["1997-03-06",1.8904,1.9156,1.8904,1.9156,1200.0],["1997-03-07",1.9156,1.9156,1.903,1.9156,69000.0],["1997-03-10",1.8904,1.9156,1.8904,1.8904,19200.0],["1997-03-11",1.8904,1.9156,1.8904,1.9156,12300.0],["1997-03-12",1.8904,1.9156,1.8904,1.903,164100.0],["1997-03-13",1.8904,1.903,1.8904,1.903,45600.0],["1997-03-14",1.8904,1.903,1.8904,1.903,12600.0],["1997-03-17",1.8904,1.8904,1.8904,1.8904,75300.0],["1997-03-18",1.9156,1.9156,1.903,1.903,49800.0],["1997-03-19",1.8904,1.9156,1.8904,1.8904,6900.0],["1997-03-20",1.8904,1.9156,1.8904,1.8904,11100.0],["1997-03-21",1.8904,1.8904,1.8904,1.8904,15000.0],["1997-03-24",1.8904,1.8904,1.8652,1.8904,186600.0],["1997-03-25",1.8652,1.8904,1.84,1.8652,101400.0],["1997-03-26",1.8526,1.8904,1.8274,1.8904,303900.0],["1997-03-27",1.8964,1.8964,1.8964,1.8964,1500.0],["1997-03-31",1.8206,1.8964,1.8206,1.8712,89100.0],["1997-04-01",1.8206,1.8712,1.8206,1.8206,18000.0],["1997-04-02",1.8206,1.8332,1.7953,1.7953,22800.0],["1997-04-03",1.7953,1.8206,1.7953,1.7953,33900.0],["1997-04-04",1.7953,1.8206,1.7953,1.7953,76500.0],["1997-04-07",1.7953,1.7953,1.7953,1.7953,1500.0],["1997-04-08",1.7953,1.7953,1.7953,1.7953,9900.0],["1997-04-09",1.7953,1.8206,1.7827,1.8206,333600.0],["1997-04-10",1.7953,1.8206,1.7953,1.7953,76800.0],["1997-04-11",1.7953,1.8206,1.7953,1.8206,5400.0],["1997-04-14",1.7953,1.8206,1.7953,1.7953,16200.0],["1997-04-15",1.77,1.8206,1.7447,1.7447,7500.0],["1997-04-16",1.7953,1.8206,1.7447,1.7447,2400.0],["1997-04-17",1.7447,1.77,1.7447,1.77,3300.0],["1997-04-18",1.7447,1.8206,1.7447,1.7447,12600.0],["1997-04-21",1.7447,1.8079,1.7447,1.77,79500.0],["1997-04-22",1.7447,1.7447,1.7447,1.7447,6900.0],["1997-04-23",1.7447,1.7447,1.7447,1.7447,4500.0],["1997-04-24",1.77,1.77,1.7447,1.7447,3600.0],["1997-04-25",1.77,1.8206,1.77,1.8206,5400.0],["1997-04-28",1.7447,1.77,1.7447,1.77,600.0],["1997-04-29",1.8459,1.8459,1.7447,1.7447,29700.0],["1997-04-30",1.8459,1.8459,1.8459,1.8459,1500.0],["1997-05-01",1.77,1.8459,1.77,1.77,104700.0],["1997-05-02",1.77,1.77,1.77,1.77,0.0],["1997-05-05",1.7953,1.9217,1.77,1.9091,195300.0],["1997-05-06",1.8459,1.8964,1.8459,1.8459,141000.0],["1997-05-07",1.8459,1.8585,1.8459,1.8459,124200.0],["1997-05-08",1.8459,1.8459,1.8459,1.8459,5700.0],["1997-05-09",1.8712,1.8712,1.8459,1.8459,75300.0],["1997-05-12",1.8206,1.8459,1.7732,1.8206,42900.0],["1997-05-13",1.77,1.8079,1.7447,1.8079,20700.0],["1997-05-14",1.8206,1.8206,1.7447,1.77,24000.0],["1997-05-15",1.77,1.7953,1.77,1.77,3900.0],["1997-05-16",1.7447,1.7953,1.7447,1.7447,48900.0],["1997-05-19",1.7447,1.77,1.7447,1.77,35700.0],["1997-05-20",1.8206,1.8206,1.77,1.77,7200.0],["1997-05-21",1.77,1.77,1.77,1.77,6300.0],["1997-05-22",1.7953,1.8332,1.77,1.8332,161400.0],["1997-05-23",1.77,1.77,1.77,1.77,1500.0],["1997-05-27",1.7953,1.8206,1.7953,1.8206,96300.0],["1997-05-28",1.7953,1.8206,1.7953,1.8206,7200.0],["1997-05-29",1.8206,1.8459,1.7953,1.8459,32400.0],["1997-05-30",1.7953,1.8206,1.7953,1.8206,5100.0],["1997-06-02",1.7953,1.8206,1.7953,1.7953,6000.0],["1997-06-03",1.7953,1.8459,1.7953,1.8459,105000.0],["1997-06-04",1.7953,1.8206,1.7953,1.8206,57000.0],["1997-06-05",1.8079,1.8206,1.7953,1.8206,42000.0],["1997-06-06",1.7953,1.8459,1.7953,1.8206,52500.0],["1997-06-09",1.7953,1.8459,1.7953,1.8459,76800.0],["1997-06-10",1.7953,1.8459,1.7953,1.7953,7800.0],["1997-06-11",1.7953,1.7953,1.7953,1.7953,9900.0],["1997-06-12",1.7953,1.8206,1.7953,1.8206,18000.0],["1997-06-13",1.8079,1.8206,1.7953,1.7953,105000.0],["1997-06-16",1.7953,1.8459,1.7953,1.8206,19200.0],["1997-06-17",1.7953,1.8459,1.7953,1.8459,69600.0],["1997-06-18",1.8459,1.8459,1.8459,1.8459,1200.0],["1997-06-19",1.7953,1.8459,1.7953,1.8206,7800.0],["1997-06-20",1.7953,1.8206,1.7953,1.7953,16500.0],["1997-06-23",1.7953,1.8459,1.7953,1.8206,7500.0],["1997-06-24",1.7953,1.7953,1.7953,1.7953,9000.0],["1997-06-25",1.7953,1.8206,1.7953,1.8079,64800.0],["1997-06-26",1.7953,1.8079,1.7953,1.8079,18600.0],["1997-06-27",1.8267,1.8267,1.8013,1.8267,82200.0],["1997-06-30",1.814,1.8267,1.8013,1.8013,15900.0],["1997-07-01",1.8013,1.8013,1.8013,1.8013,2400.0],["1997-07-02",1.8013,1.8013,1.8013,1.8013,6600.0],["1997-07-03",1.8013,1.8013,1.8013,1.8013,3000.0],["1997-07-07",1.8013,1.8013,1.8013,1.8013,900.0],["1997-07-08",1.8013,1.8267,1.8013,1.8267,5700.0],["1997-07-09",1.8013,1.8267,1.8013,1.8013,38400.0],["1997-07-10",1.8267,1.8267,1.8013,1.8013,17100.0],["1997-07-11",1.8013,1.8013,1.8013,1.8013,9600.0],["1997-07-14",1.8267,1.8267,1.7506,1.7506,2400.0],["1997-07-15",1.7506,1.8267,1.7506,1.8267,3900.0],["1997-07-16",1.7506,1.8267,1.7506,1.8013,11700.0],["1997-07-17",1.7506,1.7506,1.7506,1.7506,2100.0],["1997-07-18",1.7506,1.7506,1.7506,1.7506,0.0],["1997-07-21",1.7506,1.776,1.7506,1.7506,16200.0],["1997-07-22",1.8013,1.8013,1.7506,1.7506,28500.0],["1997-07-23",1.776,1.776,1.7506,1.7506,9300.0],["1997-07-24",1.776,1.776,1.7506,1.7506,81000.0],["1997-07-25",1.7506,1.7506,1.7506,1.7506,1500.0],["1997-07-28",1.776,1.776,1.7506,1.7506,6000.0],["1997-07-29",1.776,1.776,1.776,1.776,3000.0],["1997-07-30",1.776,1.776,1.6999,1.6999,10500.0],["1997-07-31",1.6999,1.6999,1.6999,1.6999,300.0],["1997-08-01",1.6999,1.7252,1.6999,1.7221,154500.0],["1997-08-04",1.6491,1.6491,1.6238,1.6238,21000.0],["1997-08-05",1.6238,1.7252,1.573,1.6999,371100.0],["1997-08-06",1.6745,1.7252,1.6491,1.6999,94200.0],["1997-08-07",1.6999,1.6999,1.6745,1.6745,4800.0],["1997-08-08",1.6745,1.7252,1.6745,1.7252,8400.0],["1997-08-11",1.7252,1.7252,1.6745,1.7126,20700.0],["1997-08-12",1.7506,1.7506,1.6745,1.6999,23700.0],["1997-08-13",1.6999,1.7379,1.6999,1.7252,150000.0],["1997-08-14",1.6999,1.7506,1.6999,1.7252,17400.0],["1997-08-15",1.7252,1.7379,1.6999,1.6999,33900.0],["1997-08-18",1.6999,1.7379,1.6999,1.7252,126000.0],["1997-08-19",1.7379,1.7379,1.7252,1.7379,139200.0],["1997-08-20",1.7379,1.7379,1.7252,1.7252,7500.0],["1997-08-21",1.7252,1.7506,1.7252,1.7506,19500.0],["1997-08-22",1.7252,1.7379,1.7252,1.7379,14100.0],["1997-08-25",1.7506,1.7633,1.7506,1.7506,108900.0],["1997-08-26",1.7506,1.7506,1.7506,1.7506,16200.0],["1997-08-27",1.7506,1.7887,1.7506,1.7887,209100.0],["1997-08-28",1.776,1.7887,1.776,1.7887,111900.0],["1997-08-29",1.7887,1.7887,1.776,1.776,31800.0],["1997-09-02",1.776,1.8013,1.776,1.776,138600.0],["1997-09-03",1.776,1.814,1.776,1.8013,367200.0],["1997-09-04",1.814,1.814,1.776,1.8013,123900.0],["1997-09-05",1.776,1.814,1.776,1.776,154800.0],["1997-09-08",1.814,1.814,1.776,1.776,137700.0],["1997-09-09",1.8013,1.814,1.776,1.8013,189600.0],["1997-09-10",1.776,1.8013,1.776,1.776,6300.0],["1997-09-11",1.776,1.8267,1.776,1.776,44400.0],["1997-09-12",1.776,1.8394,1.776,1.8267,130800.0],["1997-09-15",1.8013,1.8775,1.8013,1.8775,249600.0],["1997-09-16",1.8521,1.8775,1.8394,1.8521,74700.0],["1997-09-17",1.8267,1.8775,1.8267,1.8267,139500.0],["1997-09-18",1.8521,1.8521,1.8267,1.8521,205200.0],["1997-09-19",1.8394,1.8775,1.8394,1.8775,17700.0],["1997-09-22",1.8775,1.8775,1.8521,1.8775,66600.0],["1997-09-23",1.8775,1.8775,1.8521,1.8521,37200.0],["1997-09-24",1.8521,1.8521,1.8521,1.8521,11100.0],["1997-09-25",1.8648,1.8775,1.8521,1.8521,8100.0],["1997-09-26",1.8521,1.9282,1.8521,1.9282,70200.0],["1997-09-29",1.9343,1.9343,1.858,1.858,36900.0],["1997-09-30",1.858,1.858,1.858,1.858,0.0],["1997-10-01",1.858,1.858,1.858,1.858,6000.0],["1997-10-02",1.8325,1.8834,1.8325,1.8834,7800.0],["1997-10-03",1.8325,1.858,1.8325,1.8325,46500.0],["1997-10-06",1.8834,1.8834,1.8834,1.8834,21000.0],["1997-10-07",1.858,1.9089,1.858,1.9089,14100.0],["1997-10-08",1.858,1.858,1.858,1.858,14700.0],["1997-10-09",1.8834,1.8834,1.858,1.858,6600.0],["1997-10-10",1.8834,1.9089,1.8834,1.8834,10500.0],["1997-10-13",1.9089,1.9089,1.9089,1.9089,15000.0],["1997-10-14",1.9343,1.9343,1.9089,1.9343,285900.0],["1997-10-15",1.9089,1.9343,1.9089,1.9089,11700.0],["1997-10-16",1.9089,1.9343,1.9089,1.9089,6000.0],["1997-10-17",1.9089,1.9343,1.9089,1.9089,24000.0],["1997-10-20",1.8834,1.9089,1.8834,1.9089,2700.0],["1997-10-21",1.8834,1.9089,1.8834,1.8834,34500.0],["1997-10-22",1.8834,1.9089,1.8834,1.8834,9000.0],["1997-10-23",1.8834,1.9089,1.8834,1.9089,90900.0],["1997-10-24",1.858,1.9343,1.858,1.9343,44400.0],["1997-10-27",1.858,1.9343,1.858,1.9343,9900.0],["1997-10-28",1.8452,1.9343,1.8452,1.858,78600.0],["1997-10-29",1.858,1.9343,1.858,1.9343,21300.0],["1997-10-30",1.8834,1.9089,1.858,1.8834,83700.0],["1997-10-31",1.9089,1.9089,1.9089,1.9089,900.0],["1997-11-03",1.858,1.8834,1.858,1.8834,30900.0],["1997-11-04",1.9343,1.9343,1.9216,1.9216,7800.0],["1997-11-05",1.9343,1.9343,1.8452,1.8834,78300.0],["1997-11-06",1.8834,1.9343,1.8834,1.9343,12000.0],["1997-11-07",1.858,1.9343,1.858,1.858,12600.0],["1997-11-10",1.858,1.858,1.858,1.858,4800.0],["1997-11-11",1.858,1.8834,1.858,1.8834,39900.0],["1997-11-12",1.858,1.9089,1.858,1.858,38700.0],["1997-11-13",1.858,1.8834,1.858,1.8707,62100.0],["1997-11-14",1.8707,1.8707,1.858,1.858,2700.0],["1997-11-17",1.8834,1.8961,1.858,1.8961,70800.0],["1997-11-18",1.9089,1.9089,1.858,1.8707,37800.0],["1997-11-19",1.858,1.8834,1.858,1.8834,25500.0],["1997-11-20",1.858,1.858,1.858,1.858,1800.0],["1997-11-21",1.858,1.8834,1.858,1.858,181800.0],["1997-11-24",1.858,1.858,1.858,1.858,900.0],["1997-11-25",1.858,1.8834,1.858,1.8834,53100.0],["1997-11-26",1.8961,1.8961,1.858,1.8834,24300.0],["1997-11-28",1.8834,1.8834,1.8834,1.8834,0.0],["1997-12-01",1.858,1.858,1.858,1.858,5400.0],["1997-12-02",1.858,1.8834,1.858,1.858,15600.0],["1997-12-03",1.858,1.8834,1.858,1.8834,28200.0],["1997-12-04",1.858,1.8961,1.858,1.8834,9000.0],["1997-12-05",1.858,1.8834,1.858,1.8834,10800.0],["1997-12-08",1.8834,1.8834,1.858,1.858,27900.0],["1997-12-09",1.858,1.8834,1.858,1.8707,4500.0],["1997-12-10",1.858,1.8834,1.858,1.858,200700.0],["1997-12-11",1.858,1.8834,1.858,1.8707,75000.0],["1997-12-12",1.858,1.858,1.858,1.858,3000.0],["1997-12-15",1.858,1.8707,1.858,1.8707,20400.0],["1997-12-16",1.858,1.8834,1.858,1.858,71100.0],["1997-12-17",1.858,1.858,1.858,1.858,2100.0],["1997-12-18",1.858,1.8834,1.858,1.858,13800.0],["1997-12-19",1.858,1.8707,1.858,1.858,39000.0],["1997-12-22",1.858,1.8707,1.858,1.858,108600.0],["1997-12-23",1.858,1.8834,1.858,1.858,99000.0],["1997-12-24",1.8071,1.8071,1.8071,1.8071,2400.0],["1997-12-26",1.8071,1.8071,1.8071,1.8071,300.0],["1997-12-29",1.8071,1.8452,1.8071,1.8071,21000.0],["1997-12-30",1.8132,1.8132,1.7876,1.8132,20400.0],["1997-12-31",1.8132,1.8387,1.8132,1.8132,5100.0],["1998-01-02",1.8132,1.8132,1.7876,1.8132,8100.0],["1998-01-05",1.8004,1.8132,1.7876,1.8132,19800.0],["1998-01-06",1.8004,1.8132,1.7876,1.7876,76500.0],["1998-01-07",1.7876,1.7876,1.7876,1.7876,1800.0],["1998-01-08",1.7876,1.7876,1.7876,1.7876,0.0],["1998-01-09",1.7876,1.8387,1.7876,1.8132,51000.0],["1998-01-12",1.7876,1.8132,1.7876,1.7876,22200.0],["1998-01-13",1.7876,1.7876,1.7238,1.7238,30000.0],["1998-01-14",1.7238,1.7238,1.7238,1.7238,0.0],["1998-01-15",1.7366,1.7366,1.7366,1.7366,13800.0],["1998-01-16",1.7366,1.7366,1.711,1.711,19500.0],["1998-01-20",1.711,1.7366,1.711,1.7366,63600.0],["1998-01-21",1.7366,1.7876,1.7366,1.7876,14700.0],["1998-01-22",1.8132,1.8132,1.711,1.711,16200.0],["1998-01-23",1.7621,1.7621,1.711,1.711,3600.0],["1998-01-26",1.7621,1.7621,1.711,1.711,12000.0],["1998-01-27",1.711,1.7621,1.6983,1.711,66000.0],["1998-01-28",1.711,1.711,1.711,1.711,11400.0],["1998-01-29",1.711,1.711,1.711,1.711,0.0],["1998-01-30",1.711,1.711,1.711,1.711,1200.0],["1998-02-02",1.711,1.7493,1.711,1.711,30000.0],["1998-02-03",1.711,1.7876,1.6855,1.7366,33600.0],["1998-02-04",1.6855,1.6855,1.6855,1.6855,14100.0],["1998-02-05",1.7366,1.7621,1.6855,1.7366,69600.0],["1998-02-06",1.7876,1.8132,1.7366,1.8132,40800.0],["1998-02-09",1.7749,1.8132,1.7366,1.7876,29400.0],["1998-02-10",1.7621,1.826,1.7621,1.8004,51000.0],["1998-02-11",1.7621,1.7876,1.7621,1.7876,6000.0],["1998-02-12",1.826,1.8643,1.8132,1.8387,204600.0],["1998-02-13",1.8643,1.8643,1.8643,1.8643,2400.0],["1998-02-17",1.8132,1.8643,1.8132,1.8515,20700.0],["1998-02-18",1.8387,1.8387,1.8132,1.8132,4800.0],["1998-02-19",1.8132,1.8132,1.8132,1.8132,0.0],["1998-02-20",1.8387,1.8387,1.8132,1.8132,8400.0],["1998-02-23",1.8132,1.8132,1.8132,1.8132,0.0],["1998-02-24",1.8132,1.8387,1.8132,1.8132,36000.0],["1998-02-25",1.8132,1.8132,1.8132,1.8132,1200.0],["1998-02-26",1.8387,1.8387,1.8132,1.8132,37500.0],["1998-02-27",1.8387,1.8387,1.8132,1.8132,18000.0],["1998-03-02",1.8132,1.826,1.8132,1.826,21000.0],["1998-03-03",1.8132,1.8132,1.8132,1.8132,34500.0],["1998-03-04",1.8132,1.8387,1.8132,1.826,94800.0],["1998-03-05",1.826,1.8387,1.826,1.826,230400.0],["1998-03-06",1.8387,1.8387,1.8132,1.8132,83100.0],["1998-03-09",1.8132,1.8132,1.8132,1.8132,15000.0],["1998-03-10",1.8132,1.8387,1.8132,1.8387,24300.0],["1998-03-11",1.8132,1.8132,1.8132,1.8132,6000.0],["1998-03-12",1.8132,1.8387,1.8132,1.8132,37800.0],["1998-03-13",1.8132,1.826,1.8132,1.8132,229800.0],["1998-03-16",1.8132,1.826,1.8132,1.8132,168600.0],["1998-03-17",1.826,1.826,1.8132,1.8132,25800.0],["1998-03-18",1.8132,1.826,1.8132,1.8132,151500.0],["1998-03-19",1.826,1.826,1.8132,1.8132,12600.0],["1998-03-20",1.8132,1.8387,1.8132,1.8387,15300.0],["1998-03-23",1.8387,1.8387,1.826,1.8387,87000.0],["1998-03-24",1.826,1.8643,1.826,1.8643,215400.0],["1998-03-25",1.8643,1.8643,1.826,1.8643,250200.0],["1998-03-26",1.8898,1.9409,1.8643,1.877,180000.0],["1998-03-27",1.8643,1.9153,1.8643,1.8898,31800.0],["1998-03-30",1.9472,1.9472,1.8703,1.8831,26400.0],["1998-03-31",1.9216,1.9216,1.8703,1.8703,18600.0],["1998-04-01",1.8703,1.8703,1.8575,1.8703,29100.0],["1998-04-02",1.8575,1.8959,1.8319,1.8447,74100.0],["1998-04-03",1.8447,1.8703,1.8447,1.8703,6000.0],["1998-04-06",1.8447,1.8959,1.8319,1.8319,23700.0],["1998-04-07",1.8447,1.8959,1.8447,1.8703,87000.0],["1998-04-08",1.8703,1.8703,1.8447,1.8703,144000.0],["1998-04-09",1.8447,1.8703,1.8447,1.8703,32400.0],["1998-04-13",1.8447,1.8703,1.8447,1.8575,19800.0],["1998-04-14",1.8703,1.8703,1.8575,1.8575,14100.0],["1998-04-15",1.8703,1.8703,1.8447,1.8447,26400.0],["1998-04-16",1.8447,1.8575,1.8319,1.8575,112500.0],["1998-04-17",1.8447,1.8575,1.8319,1.8319,18900.0],["1998-04-20",1.8319,1.8447,1.8319,1.8319,34500.0],["1998-04-21",1.8447,1.8447,1.8319,1.8447,13200.0],["1998-04-22",1.8447,1.8703,1.8447,1.8447,34500.0],["1998-04-23",1.8703,1.8959,1.8575,1.8959,25500.0],["1998-04-24",1.8959,1.9728,1.8959,1.9728,141900.0],["1998-04-27",2.0241,2.0497,1.9472,2.0369,225000.0],["1998-04-28",2.0497,2.0497,1.9984,2.0241,110400.0],["1998-04-29",2.0497,2.0497,1.9472,1.9472,108900.0],["1998-04-30",1.9984,2.0241,1.9856,1.9984,69300.0],["1998-05-01",2.0241,2.0497,1.9856,2.0497,468300.0],["1998-05-04",2.0497,2.2546,2.0241,2.1522,138600.0],["1998-05-05",2.1265,2.2034,2.1265,2.2034,174300.0],["1998-05-06",2.229,2.2546,2.1778,2.2546,35700.0],["1998-05-07",2.1778,2.2546,2.1778,2.1778,110100.0],["1998-05-08",2.1265,2.1522,2.0497,2.1522,138600.0],["1998-05-11",2.1522,2.1522,2.1009,2.1009,62700.0],["1998-05-12",2.1265,2.1265,2.0753,2.0753,15300.0],["1998-05-13",2.1265,2.1522,2.1009,2.1522,114000.0],["1998-05-14",2.1137,2.1522,2.1137,2.1522,25800.0],["1998-05-15",2.1137,2.1522,2.1137,2.1137,33900.0],["1998-05-18",2.1009,2.1009,2.1009,2.1009,300.0],["1998-05-19",2.1522,2.1522,2.1009,2.1522,4500.0],["1998-05-20",2.1522,2.1522,2.1009,2.1009,30900.0],["1998-05-21",2.1009,2.1522,2.1009,2.1522,30600.0],["1998-05-22",2.1522,2.1522,2.1009,2.1522,9000.0],["1998-05-26",2.1522,2.1522,2.1522,2.1522,900.0],["1998-05-27",2.1458,2.165,2.0881,2.0881,19200.0],["1998-05-28",2.1522,2.1522,2.0881,2.0881,11100.0],["1998-05-29",2.0881,2.1137,2.0881,2.0881,33300.0],["1998-06-01",2.0881,2.0881,2.0881,2.0881,20700.0],["1998-06-02",2.0881,2.1265,2.0881,2.1265,16800.0],["1998-06-03",2.0881,2.1009,2.0881,2.1009,15600.0],["1998-06-04",2.1393,2.1393,2.0881,2.0881,28200.0],["1998-06-05",2.1009,2.165,2.1009,2.1009,18900.0],["1998-06-08",2.1778,2.2034,2.1522,2.165,127800.0],["1998-06-09",2.165,2.165,2.165,2.165,3300.0],["1998-06-10",2.165,2.1778,2.1522,2.1778,109200.0],["1998-06-11",2.2034,2.2034,2.1522,2.1522,45300.0],["1998-06-12",2.1522,2.1522,2.1522,2.1522,2700.0],["1998-06-15",2.1522,2.1778,2.1265,2.1778,41100.0],["1998-06-16",2.1009,2.1009,2.1009,2.1009,2400.0],["1998-06-17",2.1009,2.1009,2.1009,2.1009,0.0],["1998-06-18",2.1009,2.1009,2.1009,2.1009,0.0],["1998-06-19",2.1009,2.1009,2.1009,2.1009,16800.0],["1998-06-22",2.1009,2.1778,2.1009,2.1778,24000.0],["1998-06-23",2.1522,2.1522,2.1265,2.1522,15000.0],["1998-06-24",2.1265,2.1265,2.1265,2.1265,8100.0],["1998-06-25",2.1265,2.1522,2.1265,2.1522,30600.0],["1998-06-26",2.1265,2.1522,2.1265,2.1522,25800.0],["1998-06-29",2.184,2.184,2.1326,2.1583,78000.0],["1998-06-30",2.1583,2.1712,2.1326,2.1326,41700.0],["1998-07-01",2.1583,2.2097,2.1583,2.2097,23700.0],["1998-07-02",2.1583,2.184,2.1583,2.184,49500.0],["1998-07-06",2.1326,2.2097,2.1326,2.2097,87300.0],["1998-07-07",2.1326,2.2354,2.1326,2.2354,144300.0],["1998-07-08",2.2354,2.2354,2.1583,2.1712,39300.0],["1998-07-09",2.1583,2.2354,2.1583,2.2354,14700.0],["1998-07-10",2.1583,2.1583,2.1583,2.1583,17400.0],["1998-07-13",2.1583,2.2354,2.1583,2.1583,8400.0],["1998-07-14",2.2354,2.2354,2.184,2.184,21900.0],["1998-07-15",2.184,2.2033,2.1712,2.1712,19800.0],["1998-07-16",2.2097,2.2097,2.1583,2.1583,75000.0],["1998-07-17",2.1583,2.2033,2.1583,2.1583,47700.0],["1998-07-20",2.1583,2.2097,2.1583,2.2097,3300.0],["1998-07-21",2.1969,2.1969,2.184,2.1969,24600.0],["1998-07-22",2.2097,2.2354,2.184,2.2354,51600.0],["1998-07-23",2.2354,2.2354,2.184,2.2097,42000.0],["1998-07-24",2.2097,2.2354,2.2097,2.229,34200.0],["1998-07-27",2.2354,2.2354,2.2097,2.2097,22200.0],["1998-07-28",2.184,2.2097,2.184,2.2097,3000.0],["1998-07-29",2.184,2.184,2.184,2.184,3000.0],["1998-07-30",2.2483,2.6208,2.2354,2.2868,442500.0],["1998-07-31",2.3639,2.3639,2.2354,2.2483,62400.0],["1998-08-03",2.2611,2.2611,2.2354,2.2483,33300.0],["1998-08-04",2.2226,2.2611,2.2226,2.2226,57300.0],["1998-08-05",2.184,2.2226,2.184,2.184,18600.0],["1998-08-06",2.184,2.2611,2.184,2.2611,8700.0],["1998-08-07",2.2611,2.2611,2.2611,2.2611,3000.0],["1998-08-10",2.1969,2.1969,2.184,2.1969,53100.0],["1998-08-11",2.3382,2.3382,2.1326,2.184,51000.0],["1998-08-12",2.1326,2.1326,2.1326,2.1326,3300.0],["1998-08-13",2.1069,2.184,2.1069,2.1583,7200.0],["1998-08-14",2.1326,2.1326,2.1326,2.1326,300.0],["1998-08-17",2.2354,2.2354,2.184,2.184,24600.0],["1998-08-18",2.2611,2.3125,2.2354,2.3125,64200.0],["1998-08-19",2.2611,2.351,2.2354,2.2354,2700.0],["1998-08-20",2.2354,2.2868,2.2354,2.2354,6000.0],["1998-08-21",2.2354,2.2418,2.2226,2.2226,30000.0],["1998-08-24",2.2868,2.3125,2.2868,2.3125,53400.0],["1998-08-25",2.2996,2.351,2.2226,2.2611,55500.0],["1998-08-26",2.2611,2.2996,2.2611,2.2996,3300.0],["1998-08-27",2.2354,2.2354,2.1712,2.1712,14400.0],["1998-08-28",2.1583,2.1583,2.1583,2.1583,15300.0],["1998-08-31",2.1326,2.1583,2.1069,2.1069,8400.0],["1998-09-01",2.1069,2.1326,2.0299,2.1326,34800.0],["1998-09-02",2.1326,2.1326,2.1069,2.1069,28500.0],["1998-09-03",2.0555,2.1583,2.0555,2.0941,17700.0],["1998-09-04",2.1069,2.1069,2.1069,2.1069,6000.0],["1998-09-08",2.1326,2.1326,2.1326,2.1326,300.0],["1998-09-09",2.1326,2.1326,2.1326,2.1326,7500.0],["1998-09-10",2.2097,2.2097,2.0812,2.1326,13500.0],["1998-09-11",2.2611,2.2611,2.1326,2.1583,1500.0],["1998-09-14",2.1069,2.2483,2.1069,2.2483,3300.0],["1998-09-15",2.1069,2.184,2.1069,2.184,2400.0],["1998-09-16",2.2611,2.2611,2.184,2.184,12900.0],["1998-09-17",2.184,2.184,2.184,2.184,0.0],["1998-09-18",2.184,2.184,2.184,2.184,0.0],["1998-09-21",2.2611,2.2611,2.2611,2.2611,900.0],["1998-09-22",2.2611,2.2611,2.1712,2.1712,15300.0],["1998-09-23",2.1712,2.1712,2.1069,2.1326,63000.0],["1998-09-24",2.1069,2.1069,2.1069,2.1069,3600.0],["1998-09-25",2.0555,2.2097,2.0555,2.2097,35700.0],["1998-09-28",2.2097,2.2097,2.1069,2.1069,28800.0],["1998-09-29",2.1152,2.1539,2.1152,2.1281,32400.0],["1998-09-30",2.0636,2.1926,2.0636,2.1926,17700.0],["1998-10-01",2.1668,2.1668,2.0249,2.0249,23400.0],["1998-10-02",2.0636,2.1668,2.0636,2.1668,22500.0],["1998-10-05",2.012,2.141,2.012,2.141,78600.0],["1998-10-06",2.1152,2.1152,2.0636,2.0636,36900.0],["1998-10-07",2.012,2.1668,2.012,2.1668,74700.0],["1998-10-08",2.0507,2.0507,2.0249,2.0378,11100.0],["1998-10-09",2.0378,2.0378,1.9991,2.012,26400.0],["1998-10-12",2.012,2.012,2.012,2.012,0.0],["1998-10-13",2.0249,2.1152,2.0249,2.0894,47100.0],["1998-10-14",2.0636,2.1152,2.0636,2.1152,7200.0],["1998-10-15",2.0636,2.0636,2.0636,2.0636,3000.0],["1998-10-16",2.0765,2.0894,2.0765,2.0765,12000.0],["1998-10-19",2.0894,2.1926,2.0894,2.1926,25200.0],["1998-10-20",2.1474,2.1797,2.1281,2.1603,10800.0],["1998-10-21",2.1152,2.1152,2.1152,2.1152,6000.0],["1998-10-22",2.1668,2.1797,2.1668,2.1732,37500.0],["1998-10-23",2.141,2.141,2.141,2.141,300.0],["1998-10-26",2.1668,2.2055,2.1668,2.1797,18300.0],["1998-10-27",2.1926,2.2184,2.1926,2.2184,16500.0],["1998-10-28",2.1668,2.1668,2.1668,2.1668,3000.0],["1998-10-29",2.2184,2.2184,2.1668,2.1926,114900.0],["1998-10-30",2.1926,2.2184,2.1152,2.1668,61200.0],["1998-11-02",2.2184,2.2184,2.2055,2.2055,39300.0],["1998-11-03",2.2184,2.2184,2.141,2.141,4500.0],["1998-11-04",2.0894,2.2442,2.0894,2.2442,6900.0],["1998-11-05",2.2442,2.2442,2.1668,2.2442,7500.0],["1998-11-06",2.0894,2.2571,2.0894,2.2571,5700.0],["1998-11-09",2.2184,2.27,2.2184,2.27,77400.0],["1998-11-10",2.27,2.27,2.27,2.27,1800.0],["1998-11-11",2.2184,2.2442,2.2184,2.2313,71400.0],["1998-11-12",2.1926,2.2571,2.1926,2.2442,109800.0],["1998-11-13",2.2571,2.2571,2.2442,2.2442,45300.0],["1998-11-16",2.3344,2.3344,2.27,2.27,73200.0],["1998-11-17",2.2829,2.3215,2.27,2.3215,21300.0],["1998-11-18",2.3215,2.3215,2.2958,2.2958,7500.0],["1998-11-19",2.3215,2.3731,2.3215,2.3215,81600.0],["1998-11-20",2.2958,2.3731,2.2958,2.3731,3300.0],["1998-11-23",2.3731,2.3731,2.3215,2.3344,26700.0],["1998-11-24",2.3087,2.3215,2.2958,2.3087,10200.0],["1998-11-25",2.2958,2.3344,2.2958,2.3344,104700.0],["1998-11-27",2.27,2.27,2.27,2.27,30000.0],["1998-11-30",2.2958,2.3344,2.2958,2.2958,7800.0],["1998-12-01",2.27,2.3215,2.27,2.3087,21900.0],["1998-12-02",2.27,2.2958,2.27,2.2958,48000.0],["1998-12-03",2.27,2.3731,2.27,2.3215,25200.0],["1998-12-04",2.27,2.3602,2.27,2.3344,23700.0],["1998-12-07",2.3215,2.3731,2.27,2.3731,58800.0],["1998-12-08",2.2829,2.3215,2.2829,2.3215,3300.0],["1998-12-09",2.3344,2.3731,2.3344,2.3731,12300.0],["1998-12-10",2.3344,2.3731,2.27,2.3731,91800.0],["1998-12-11",2.27,2.3989,2.27,2.3377,57600.0],["1998-12-14",2.2829,2.3344,2.2829,2.3344,22200.0],["1998-12-15",2.3731,2.386,2.3344,2.3344,40500.0],["1998-12-16",2.3344,2.3344,2.3344,2.3344,15900.0],["1998-12-17",2.3344,2.3344,2.27,2.27,1500.0],["1998-12-18",2.3215,2.3731,2.3215,2.3731,7800.0],["1998-12-21",2.4247,2.4247,2.2958,2.3731,19500.0],["1998-12-22",2.2958,2.3731,2.2958,2.3667,29700.0],["1998-12-23",2.3473,2.3731,2.3473,2.3602,47400.0],["1998-12-24",2.3602,2.3731,2.3602,2.3731,30300.0],["1998-12-28",2.3989,2.3989,2.3602,2.3602,23700.0],["1998-12-29",2.3989,2.3989,2.3602,2.3602,1200.0],["1998-12-30",2.3576,2.4095,2.3576,2.3965,139800.0],["1998-12-31",2.4354,2.4354,2.3836,2.3965,20100.0],["1999-01-04",2.3576,2.3706,2.3317,2.3706,5100.0],["1999-01-05",2.3706,2.3836,2.3577,2.3641,36900.0],["1999-01-06",2.3577,2.3577,2.2929,2.3317,100800.0],["1999-01-07",2.3836,2.3836,2.3447,2.3447,21000.0],["1999-01-08",2.2799,2.3836,2.2799,2.3836,105600.0],["1999-01-11",2.3836,2.3836,2.3058,2.3576,31800.0],["1999-01-12",2.3058,2.4095,2.3058,2.3836,41700.0],["1999-01-13",2.3317,2.4354,2.3317,2.3836,23700.0],["1999-01-14",2.3836,2.4095,2.3836,2.4095,7200.0],["1999-01-15",2.4354,2.4872,2.3836,2.4872,156000.0],["1999-01-19",2.4872,2.5649,2.4613,2.5131,191400.0],["1999-01-20",2.5131,2.5131,2.4354,2.4354,20100.0],["1999-01-21",2.4872,2.4872,2.4613,2.4872,16800.0],["1999-01-22",2.4872,2.4872,2.4872,2.4872,0.0],["1999-01-25",2.4742,2.539,2.4742,2.539,108000.0],["1999-01-26",2.539,2.539,2.5131,2.539,36900.0],["1999-01-27",2.539,2.539,2.5131,2.5131,49200.0],["1999-01-28",2.5261,2.5261,2.5131,2.5131,7200.0],["1999-01-29",2.539,2.539,2.5131,2.5261,52500.0],["1999-02-01",2.5261,2.539,2.4872,2.5131,40200.0],["1999-02-02",2.5131,2.539,2.5131,2.539,9900.0],["1999-02-03",2.539,2.5908,2.539,2.5908,46200.0],["1999-02-04",2.5908,2.5908,2.5261,2.539,69900.0],["1999-02-05",2.5131,2.5261,2.5131,2.5261,3300.0],["1999-02-08",2.5908,2.5908,2.5131,2.539,12600.0],["1999-02-09",2.5649,2.5649,2.5131,2.539,84000.0],["1999-02-10",2.5131,2.5649,2.5131,2.539,52200.0],["1999-02-11",2.5261,2.5649,2.5261,2.5261,82200.0],["1999-02-12",2.5131,2.539,2.5131,2.539,30300.0],["1999-02-16",2.5131,2.5908,2.5131,2.539,18000.0],["1999-02-17",2.5261,2.5908,2.5261,2.5908,28200.0],["1999-02-18",2.5908,2.6426,2.539,2.539,96000.0],["1999-02-19",2.539,2.552,2.5261,2.552,32700.0],["1999-02-22",2.5261,2.6426,2.5131,2.5908,125700.0],["1999-02-23",2.539,2.5908,2.539,2.539,32100.0],["1999-02-24",2.5649,2.5649,2.5131,2.539,82200.0],["1999-02-25",2.5131,2.5649,2.5131,2.5649,53400.0],["1999-02-26",2.539,2.552,2.539,2.552,18600.0],["1999-03-01",2.5649,2.5908,2.5131,2.5908,16500.0],["1999-03-02",2.539,2.552,2.539,2.552,11100.0],["1999-03-03",2.539,2.5649,2.539,2.539,133800.0],["1999-03-04",2.539,2.539,2.5131,2.539,84000.0],["1999-03-05",2.5131,2.5908,2.5131,2.5908,15000.0],["1999-03-08",2.5908,2.6167,2.552,2.6167,133800.0],["1999-03-09",2.5649,2.5649,2.539,2.539,1800.0],["1999-03-10",2.539,2.539,2.5131,2.5131,40800.0],["1999-03-11",2.5131,2.5649,2.5131,2.5261,15600.0],["1999-03-12",2.5131,2.5649,2.5131,2.5261,56400.0],["1999-03-15",2.5131,2.539,2.5131,2.5131,17400.0],["1999-03-16",2.5131,2.539,2.5131,2.5131,22200.0],["1999-03-17",2.5131,2.539,2.5131,2.539,50700.0],["1999-03-18",2.5649,2.5779,2.5131,2.552,23100.0],["1999-03-19",2.5131,2.539,2.4872,2.539,37200.0],["1999-03-22",2.4872,2.5649,2.4872,2.4872,14700.0],["1999-03-23",2.5131,2.5131,2.5131,2.5131,4500.0],["1999-03-24",2.4872,2.4872,2.4872,2.4872,20700.0],["1999-03-25",2.4613,2.4872,2.4613,2.4872,30900.0],["1999-03-26",2.5131,2.5131,2.4872,2.4872,4200.0],["1999-03-29",2.4872,2.4872,2.4872,2.4872,18300.0],["1999-03-30",2.4976,2.4976,2.4716,2.4911,33000.0],["1999-03-31",2.4976,2.5496,2.4976,2.5236,80100.0],["1999-04-01",2.5236,2.5496,2.5106,2.5366,303600.0],["1999-04-05",2.5236,2.5496,2.4976,2.4976,31800.0],["1999-04-06",2.5496,2.5496,2.4976,2.5236,184500.0],["1999-04-07",2.5887,2.5887,2.5106,2.5496,16500.0],["1999-04-08",2.5106,2.5301,2.5106,2.5301,2400.0],["1999-04-09",2.4976,2.5496,2.4976,2.5106,114300.0],["1999-04-12",2.5496,2.5496,2.4846,2.4846,6000.0],["1999-04-13",2.5496,2.5496,2.4976,2.5106,27600.0],["1999-04-14",2.5106,2.5106,2.5106,2.5106,9300.0],["1999-04-15",2.5106,2.5106,2.5106,2.5106,3600.0],["1999-04-16",2.4976,2.5887,2.4976,2.5366,144300.0],["1999-04-19",2.5366,2.5887,2.5366,2.5626,86400.0],["1999-04-20",2.5496,2.5496,2.5366,2.5496,30300.0],["1999-04-21",2.5756,2.5756,2.5756,2.5756,18000.0],["1999-04-22",2.5756,2.5756,2.5236,2.5756,27300.0],["1999-04-23",2.5756,2.5756,2.4976,2.4976,3600.0],["1999-04-26",2.5496,2.5496,2.5496,2.5496,600.0],["1999-04-27",2.5496,2.5496,2.5236,2.5496,5700.0],["1999-04-28",2.5756,2.6017,2.5626,2.6017,29400.0],["1999-04-29",2.6017,2.6277,2.5626,2.5626,86100.0],["1999-04-30",2.5756,2.6017,2.5496,2.5756,97200.0],["1999-05-03",2.5756,2.6017,2.5496,2.5496,311400.0],["1999-05-04",2.5756,2.6537,2.5756,2.6277,64500.0],["1999-05-05",2.6277,2.6407,2.6017,2.6407,7200.0],["1999-05-06",2.6277,2.6407,2.6017,2.6147,36600.0],["1999-05-07",2.6537,2.7057,2.6407,2.7057,52800.0],["1999-05-10",2.7057,3.0179,2.7057,2.8358,197700.0],["1999-05-11",2.8358,2.8358,2.7317,2.7317,27600.0],["1999-05-12",2.7838,2.7838,2.7317,2.7578,7200.0],["1999-05-13",2.7578,2.7578,2.7578,2.7578,9600.0],["1999-05-14",2.7317,2.7838,2.7317,2.7383,116700.0],["1999-05-17",2.7317,2.7317,2.6797,2.6797,47700.0],["1999-05-18",2.6797,2.7317,2.6797,2.7252,14100.0],["1999-05-19",2.7187,2.7187,2.6927,2.6927,21300.0],["1999-05-20",2.6927,2.7317,2.6927,2.6992,28800.0],["1999-05-21",2.6927,2.6992,2.6797,2.6797,8400.0],["1999-05-24",2.6667,2.7187,2.6667,2.7057,40500.0],["1999-05-25",2.6667,2.6667,2.6667,2.6667,1500.0],["1999-05-26",2.7057,2.7122,2.6862,2.6862,28200.0],["1999-05-27",2.6927,2.6927,2.6667,2.6895,26100.0],["1999-05-28",2.6797,2.6927,2.6797,2.6797,22500.0],["1999-06-01",2.6797,2.6797,2.6797,2.6797,5100.0],["1999-06-02",2.6797,2.7057,2.6797,2.7057,7800.0],["1999-06-03",2.6797,2.6927,2.6797,2.6927,600.0],["1999-06-04",2.6797,2.7057,2.6797,2.7057,26400.0],["1999-06-07",2.6927,2.6927,2.6797,2.6862,7500.0],["1999-06-08",2.6797,2.6797,2.6537,2.6537,45600.0],["1999-06-09",2.7057,2.7057,2.6797,2.6797,63300.0],["1999-06-10",2.6927,2.7057,2.6797,2.6797,47400.0],["1999-06-11",2.6537,2.6797,2.6537,2.6537,54000.0],["1999-06-14",2.6537,2.6537,2.6537,2.6537,0.0],["1999-06-15",2.6537,2.6797,2.6537,2.6667,13500.0],["1999-06-16",2.6537,2.6797,2.6537,2.6537,144300.0],["1999-06-17",2.6667,2.6667,2.6667,2.6667,600.0],["1999-06-18",2.6537,2.6667,2.6277,2.6407,61500.0],["1999-06-21",2.7057,2.7057,2.6277,2.6277,44400.0],["1999-06-22",2.6407,2.6537,2.6407,2.6537,16800.0],["1999-06-23",2.6277,2.6407,2.6277,2.6407,2700.0],["1999-06-24",2.6537,2.6797,2.6407,2.6407,3900.0],["1999-06-25",2.6602,2.6602,2.6407,2.6407,30900.0],["1999-06-28",2.6407,2.7057,2.6407,2.6927,30600.0],["1999-06-29",2.664,2.6705,2.664,2.664,10500.0],["1999-06-30",2.664,2.664,2.664,2.664,1800.0],["1999-07-01",2.664,2.664,2.6379,2.6379,3000.0],["1999-07-02",2.6379,2.6901,2.6379,2.6901,900.0],["1999-07-06",2.6379,2.664,2.6379,2.664,1800.0],["1999-07-07",2.6379,2.664,2.6379,2.6379,3600.0],["1999-07-08",2.664,2.664,2.4289,2.4289,67800.0],["1999-07-09",2.5073,2.5334,2.4289,2.4551,132300.0],["1999-07-12",2.4289,2.4289,2.2983,2.3245,117300.0],["1999-07-13",2.3245,2.4028,2.3245,2.3767,72300.0],["1999-07-14",2.3506,2.442,2.3506,2.442,32100.0],["1999-07-15",2.4289,2.4812,2.4289,2.442,10500.0],["1999-07-16",2.3767,2.442,2.3636,2.3636,33600.0],["1999-07-19",2.4485,2.4485,2.4289,2.4289,45900.0],["1999-07-20",2.3636,2.3636,2.3506,2.3506,35100.0],["1999-07-21",2.442,2.4551,2.3245,2.4551,27300.0],["1999-07-22",2.3767,2.4551,2.3767,2.4551,2100.0],["1999-07-23",2.3767,2.4551,2.3767,2.4028,13800.0],["1999-07-26",2.3767,2.3767,2.3767,2.3767,300.0],["1999-07-27",2.3767,2.3767,2.3245,2.3767,34500.0],["1999-07-28",2.3245,2.4028,2.3245,2.3506,7200.0],["1999-07-29",2.3636,2.4028,2.3506,2.3506,64500.0],["1999-07-30",2.3767,2.3767,2.3767,2.3767,600.0],["1999-08-02",2.3506,2.3734,2.3506,2.3734,37800.0],["1999-08-03",2.3506,2.4028,2.3506,2.3767,42300.0],["1999-08-04",2.3506,2.3767,2.3245,2.3506,82800.0],["1999-08-05",2.3767,2.3767,2.3636,2.3636,22800.0],["1999-08-06",2.3767,2.3767,2.3245,2.3245,22800.0],["1999-08-09",2.3506,2.3506,2.3245,2.3245,54300.0],["1999-08-10",2.2983,2.2983,2.1678,2.2461,33000.0],["1999-08-11",2.2983,2.2983,2.2983,2.2983,4800.0],["1999-08-12",2.22,2.2983,2.22,2.2983,33900.0],["1999-08-13",2.2461,2.2722,2.2461,2.2592,61500.0],["1999-08-16",2.2722,2.2722,2.2722,2.2722,300.0],["1999-08-17",2.2722,2.2983,2.2722,2.2722,24600.0],["1999-08-18",2.2983,2.2983,2.2853,2.2983,37500.0],["1999-08-19",2.2983,2.2983,2.2983,2.2983,27900.0],["1999-08-20",2.3114,2.3114,2.2983,2.2983,5700.0],["1999-08-23",2.3114,2.3245,2.2461,2.2722,109500.0],["1999-08-24",2.2592,2.2722,2.2592,2.2722,2400.0],["1999-08-25",2.2592,2.2853,2.2461,2.2592,24900.0],["1999-08-26",2.2461,2.2853,2.2396,2.2461,211200.0],["1999-08-27",2.2592,2.2983,2.2592,2.2592,78300.0],["1999-08-30",2.2461,2.2461,2.22,2.22,10800.0],["1999-08-31",2.1939,2.2461,2.1286,2.1808,389100.0],["1999-09-01",2.1286,2.1547,2.1155,2.1416,32400.0],["1999-09-02",2.1155,2.1416,2.0372,2.1286,75600.0],["1999-09-03",2.0894,2.1155,2.0894,2.1155,40500.0],["1999-09-07",2.0894,2.0894,2.0633,2.0763,27000.0],["1999-09-08",2.0698,2.0698,1.8282,1.8282,35400.0],["1999-09-09",1.9262,2.0633,1.9262,1.9849,107100.0],["1999-09-10",2.0306,2.0306,1.8282,1.8805,178200.0],["1999-09-13",1.998,1.998,1.9327,1.9327,81600.0],["1999-09-14",1.8805,1.9458,1.8805,1.9327,61800.0],["1999-09-15",1.8805,1.8935,1.8805,1.8935,76500.0],["1999-09-16",1.8543,1.9327,1.8282,1.8543,41400.0],["1999-09-17",1.9588,1.9588,1.8543,1.9588,6600.0],["1999-09-20",1.8282,1.8543,1.8282,1.8543,600.0],["1999-09-21",1.8543,1.9196,1.8543,1.9196,54600.0],["1999-09-22",1.8152,1.8935,1.8152,1.8935,165300.0],["1999-09-23",1.8413,1.8543,1.8282,1.8282,46500.0],["1999-09-24",1.8021,1.9327,1.8021,1.8674,84900.0],["1999-09-27",1.9719,1.9719,1.9262,1.9262,9600.0],["1999-09-28",1.9262,1.9262,1.9262,1.9262,0.0],["1999-09-29",1.8907,1.8907,1.8907,1.8907,10500.0],["1999-09-30",1.8776,1.8907,1.8382,1.8382,27600.0],["1999-10-01",1.8776,1.8776,1.7988,1.8119,60000.0],["1999-10-04",1.8382,1.8907,1.8185,1.8382,7800.0],["1999-10-05",1.8119,1.8119,1.8119,1.8119,2400.0],["1999-10-06",1.8119,1.8907,1.8119,1.8907,103800.0],["1999-10-07",1.8907,1.8907,1.8251,1.8513,16200.0],["1999-10-08",1.8776,1.8776,1.8513,1.8776,15300.0],["1999-10-11",1.8513,1.8513,1.8513,1.8513,2400.0],["1999-10-12",1.871,1.871,1.8513,1.8513,2700.0],["1999-10-13",1.8251,1.8907,1.8251,1.8907,3900.0],["1999-10-14",1.8382,1.8907,1.7857,1.8907,15000.0],["1999-10-15",1.7857,1.8645,1.7857,1.8645,8100.0],["1999-10-18",1.8645,1.8645,1.8645,1.8645,0.0],["1999-10-19",1.7857,1.8119,1.7857,1.7857,9000.0],["1999-10-20",1.8251,1.8382,1.7988,1.8382,21000.0],["1999-10-21",1.8513,1.8645,1.8513,1.8645,7200.0],["1999-10-22",1.8513,1.9039,1.8513,1.8513,7800.0],["1999-10-25",1.8251,1.8251,1.7857,1.7857,5400.0],["1999-10-26",1.7988,1.8251,1.7988,1.8251,14700.0],["1999-10-27",1.7857,1.9695,1.7857,1.8119,61800.0],["1999-10-28",1.8251,1.8251,1.7332,1.7332,42300.0],["1999-10-29",1.7594,1.7594,1.6675,1.6675,33900.0],["1999-11-01",1.6806,1.6806,1.6019,1.6675,154800.0],["1999-11-02",1.6544,1.6675,1.6019,1.6544,176100.0],["1999-11-03",1.6806,1.6806,1.6281,1.6675,18900.0],["1999-11-04",1.6544,1.6806,1.6281,1.6806,13200.0],["1999-11-05",1.6413,1.7463,1.6413,1.7332,238500.0],["1999-11-08",1.7332,1.7332,1.6938,1.7332,153600.0],["1999-11-09",1.7332,1.8251,1.7332,1.7463,116100.0],["1999-11-10",1.7594,1.8119,1.7594,1.7594,14400.0],["1999-11-11",1.7594,1.7988,1.7332,1.7988,352800.0],["1999-11-12",1.8119,1.8513,1.7594,1.7857,127500.0],["1999-11-15",1.7594,1.7988,1.7594,1.7594,9000.0],["1999-11-16",1.7726,1.7726,1.7463,1.766,25200.0],["1999-11-17",1.766,1.7857,1.7069,1.7332,735600.0],["1999-11-18",1.7332,1.7332,1.7069,1.7332,30900.0],["1999-11-19",1.7594,1.7857,1.7069,1.7069,113700.0],["1999-11-22",1.7594,1.766,1.7069,1.7069,15900.0],["1999-11-23",1.6806,1.6806,1.6544,1.6544,6300.0],["1999-11-24",1.6806,1.6806,1.6544,1.6675,80700.0],["1999-11-26",1.6281,1.6544,1.6281,1.6544,12300.0],["1999-11-29",1.6281,1.7857,1.6281,1.7463,45000.0],["1999-11-30",1.7463,1.8645,1.7069,1.8645,221700.0],["1999-12-01",1.8645,1.8645,1.7857,1.7857,7200.0],["1999-12-02",1.7463,1.7857,1.7332,1.7332,3900.0],["1999-12-03",1.7332,1.7857,1.7069,1.7069,7200.0],["1999-12-06",1.72,1.72,1.6413,1.6544,16200.0],["1999-12-07",1.7332,1.7332,1.6544,1.6544,3600.0],["1999-12-08",1.6675,1.6675,1.6544,1.6544,9600.0],["1999-12-09",1.7332,1.7332,1.6544,1.6544,4200.0],["1999-12-10",1.6281,1.7332,1.6019,1.7332,82200.0],["1999-12-13",1.6019,1.7332,1.5756,1.6806,37800.0],["1999-12-14",1.5756,1.5887,1.5756,1.5887,6000.0],["1999-12-15",1.6281,1.6806,1.6019,1.6019,8400.0],["1999-12-16",1.615,1.7857,1.615,1.7069,82500.0],["1999-12-17",1.7332,1.7594,1.6806,1.6806,68400.0],["1999-12-20",1.6938,1.7332,1.6938,1.6938,1500.0],["1999-12-21",1.7332,1.7332,1.7332,1.7332,6000.0],["1999-12-22",1.7135,1.7332,1.6544,1.7332,14100.0],["1999-12-23",1.6806,1.7332,1.6806,1.6806,13200.0],["1999-12-27",1.6806,1.6806,1.6806,1.6806,22500.0],["1999-12-28",1.6281,1.6413,1.6281,1.6413,18900.0],["1999-12-29",1.6544,1.6544,1.6019,1.6019,23700.0],["1999-12-30",1.6146,1.6807,1.6146,1.6675,75900.0],["1999-12-31",1.6807,1.7469,1.6675,1.7469,74100.0],["2000-01-03",1.694,1.7337,1.694,1.7337,2400.0],["2000-01-04",1.7337,1.7337,1.5881,1.5881,36600.0],["2000-01-05",1.5881,1.6278,1.5881,1.6278,11400.0],["2000-01-06",1.6146,1.6278,1.6146,1.6278,900.0],["2000-01-07",1.6146,1.6675,1.6146,1.6543,10500.0],["2000-01-10",1.6675,1.6675,1.6146,1.641,11400.0],["2000-01-11",1.694,1.7204,1.6278,1.6278,57900.0],["2000-01-12",1.6278,1.694,1.6146,1.6675,60900.0],["2000-01-13",1.694,1.694,1.6278,1.6675,12300.0],["2000-01-14",1.694,1.7204,1.641,1.6675,69300.0],["2000-01-18",1.6675,1.7204,1.6675,1.6675,13800.0],["2000-01-19",1.6675,1.7469,1.6675,1.6675,44700.0],["2000-01-20",1.641,1.641,1.641,1.641,3600.0],["2000-01-21",1.6675,1.6675,1.6146,1.6146,15300.0],["2000-01-24",1.6278,1.6675,1.6146,1.6675,33000.0],["2000-01-25",1.6146,1.6146,1.6013,1.6013,13200.0],["2000-01-26",1.6675,1.6675,1.641,1.641,1200.0],["2000-01-27",1.6013,1.641,1.6013,1.641,14400.0],["2000-01-28",1.641,1.641,1.6013,1.6013,12900.0],["2000-01-31",1.6543,1.6543,1.6013,1.6013,15900.0],["2000-02-01",1.5881,1.641,1.5352,1.5352,83700.0],["2000-02-02",1.6146,1.6146,1.5087,1.5881,36000.0],["2000-02-03",1.641,1.694,1.641,1.6675,54300.0],["2000-02-04",1.6675,1.6675,1.641,1.641,25200.0],["2000-02-07",1.6675,1.6675,1.641,1.641,21000.0],["2000-02-08",1.6543,1.694,1.6543,1.694,66600.0],["2000-02-09",1.7204,1.7204,1.6675,1.7204,28500.0],["2000-02-10",1.641,1.641,1.5881,1.5881,21300.0],["2000-02-11",1.5616,1.694,1.5616,1.5881,100200.0],["2000-02-14",1.5881,1.641,1.5881,1.641,7800.0],["2000-02-15",1.641,1.641,1.6146,1.6146,5100.0],["2000-02-16",1.6278,1.641,1.5881,1.5881,19200.0],["2000-02-17",1.6146,1.641,1.6146,1.6146,14100.0],["2000-02-18",1.6146,1.6543,1.6146,1.6146,107100.0],["2000-02-22",1.641,1.6543,1.6146,1.641,60000.0],["2000-02-23",1.6543,1.6675,1.641,1.6675,37500.0],["2000-02-24",1.6146,1.6146,1.6146,1.6146,379500.0],["2000-02-25",1.5749,1.641,1.5749,1.641,30900.0],["2000-02-28",1.6543,1.6543,1.6146,1.641,6600.0],["2000-02-29",1.6146,1.6146,1.6146,1.6146,7800.0],["2000-03-01",1.6146,1.6146,1.6013,1.6013,6000.0],["2000-03-02",1.6013,1.6013,1.5749,1.5881,34500.0],["2000-03-03",1.6013,1.6013,1.5815,1.5881,60000.0],["2000-03-06",1.5749,1.5881,1.5616,1.5616,89100.0],["2000-03-07",1.5616,1.5881,1.5616,1.5616,107400.0],["2000-03-08",1.5749,1.5881,1.5749,1.5881,18900.0],["2000-03-09",1.5881,1.641,1.5881,1.641,49500.0],["2000-03-10",1.5881,1.6278,1.5484,1.6013,9900.0],["2000-03-13",1.6013,1.6278,1.6013,1.6013,51900.0],["2000-03-14",1.5682,1.5881,1.5219,1.5352,23700.0],["2000-03-15",1.5352,1.5352,1.5352,1.5352,9900.0],["2000-03-16",1.5881,1.5881,1.5352,1.5352,7200.0],["2000-03-17",1.5881,1.6146,1.5352,1.5616,9300.0],["2000-03-20",1.5352,1.5616,1.5352,1.5616,40500.0],["2000-03-21",1.5352,1.5418,1.5352,1.5418,9300.0],["2000-03-22",1.5352,1.5418,1.5352,1.5352,57600.0],["2000-03-23",1.5352,1.5418,1.5352,1.5418,58200.0],["2000-03-24",1.5352,1.5616,1.5352,1.5418,138300.0],["2000-03-27",1.5418,1.5484,1.5418,1.5484,38100.0],["2000-03-28",1.5484,1.555,1.5418,1.5418,174300.0],["2000-03-29",1.5352,1.5484,1.5219,1.5352,141300.0],["2000-03-30",1.548,1.548,1.4812,1.5213,62100.0],["2000-03-31",1.4946,1.5747,1.4946,1.4946,411900.0],["2000-04-03",1.5079,1.5213,1.4679,1.5213,81600.0],["2000-04-04",1.548,1.5747,1.4946,1.5346,76800.0],["2000-04-05",1.548,1.5747,1.5346,1.5613,33900.0],["2000-04-06",1.548,1.548,1.5346,1.5346,4800.0],["2000-04-07",1.548,1.548,1.5346,1.5346,30900.0],["2000-04-10",1.5546,1.6547,1.5546,1.6013,66000.0],["2000-04-11",1.5747,1.6013,1.5213,1.5346,58200.0],["2000-04-12",1.5346,1.6013,1.5346,1.5346,22200.0],["2000-04-13",1.5413,1.6013,1.5346,1.548,76500.0],["2000-04-14",1.6013,1.6547,1.5747,1.6013,32700.0],["2000-04-17",1.5947,1.6013,1.5647,1.588,28500.0],["2000-04-18",1.5947,1.6014,1.548,1.5747,20700.0],["2000-04-19",1.548,1.5747,1.5413,1.5413,42000.0],["2000-04-20",1.6013,1.6013,1.5346,1.5346,11100.0],["2000-04-24",1.5613,1.588,1.548,1.548,24900.0],["2000-04-25",1.548,1.628,1.5346,1.548,88200.0],["2000-04-26",1.548,1.5513,1.548,1.548,8100.0],["2000-04-27",1.5747,1.588,1.5613,1.5613,17100.0],["2000-04-28",1.548,1.5947,1.5213,1.5947,10200.0],["2000-05-01",1.588,1.628,1.548,1.628,39300.0],["2000-05-02",1.6147,1.6147,1.5747,1.5747,98400.0],["2000-05-03",1.548,1.548,1.548,1.548,7800.0],["2000-05-04",1.5213,1.5747,1.5213,1.5213,49800.0],["2000-05-05",1.5213,1.588,1.5213,1.588,17700.0],["2000-05-08",1.548,1.588,1.5346,1.588,13500.0],["2000-05-09",1.5546,1.5747,1.548,1.5747,14400.0],["2000-05-10",1.588,1.6013,1.588,1.6013,6300.0],["2000-05-11",1.5613,1.6013,1.5613,1.588,16500.0],["2000-05-12",1.588,1.6013,1.588,1.6013,12900.0],["2000-05-15",1.6014,1.628,1.5747,1.5747,33000.0],["2000-05-16",1.5813,1.6013,1.5813,1.588,20700.0],["2000-05-17",1.5947,1.6414,1.5947,1.6414,42300.0],["2000-05-18",1.6013,1.6147,1.6013,1.6147,3600.0],["2000-05-19",1.628,1.6547,1.6147,1.6414,235800.0],["2000-05-22",1.628,1.6414,1.628,1.6414,27900.0],["2000-05-23",1.6414,1.6414,1.6414,1.6414,3300.0],["2000-05-24",1.6547,1.6547,1.628,1.628,73500.0],["2000-05-25",1.628,1.628,1.628,1.628,0.0],["2000-05-26",1.628,1.6547,1.628,1.6547,9000.0],["2000-05-30",1.6814,1.7081,1.6681,1.7081,146400.0],["2000-05-31",1.7348,1.9216,1.7348,1.9216,32100.0],["2000-06-01",1.8749,1.9216,1.8416,1.8416,27300.0],["2000-06-02",1.8682,1.9216,1.8682,1.8949,36600.0],["2000-06-05",1.9216,1.975,1.8949,1.9216,51000.0],["2000-06-06",2.0017,2.0284,1.975,2.0284,173700.0],["2000-06-07",2.015,2.015,1.975,1.9817,62700.0],["2000-06-08",2.0017,2.0017,1.975,1.975,32400.0],["2000-06-09",1.975,2.0284,1.975,2.0284,65700.0],["2000-06-12",2.0084,2.015,1.9883,1.9883,138300.0],["2000-06-13",1.9883,2.0284,1.9883,2.0284,92400.0],["2000-06-14",2.0284,2.0284,2.0217,2.0217,11700.0],["2000-06-15",2.0217,2.025,1.9817,1.9817,74700.0],["2000-06-16",1.9817,2.015,1.9483,1.975,34200.0],["2000-06-19",1.975,1.975,1.975,1.975,300.0],["2000-06-20",2.0017,2.015,2.0017,2.0017,10500.0],["2000-06-21",2.015,2.0284,2.0017,2.0017,90900.0],["2000-06-22",2.0284,2.0284,2.0017,2.015,79800.0],["2000-06-23",2.0017,2.0551,2.0017,2.0551,64500.0],["2000-06-26",2.0551,2.0551,2.0551,2.0551,60900.0],["2000-06-27",2.0551,2.0551,2.0551,2.0551,9900.0],["2000-06-28",2.0551,2.0684,2.0284,2.0551,38700.0],["2000-06-29",1.9874,2.068,1.9874,2.068,6900.0],["2000-06-30",2.0277,2.068,1.9605,2.0411,40800.0],["2000-07-03",1.9471,1.9941,1.9471,1.9941,6300.0],["2000-07-05",1.9471,1.9471,1.9471,1.9471,5400.0],["2000-07-06",2.0277,2.0277,1.9471,1.9471,12300.0],["2000-07-07",1.9471,1.9471,1.9471,1.9471,6000.0],["2000-07-10",1.9337,2.0948,1.9337,2.0814,65100.0],["2000-07-11",2.0948,2.1485,2.0814,2.1485,49800.0],["2000-07-12",2.1082,2.1754,2.1082,2.1586,71100.0],["2000-07-13",2.162,2.162,2.1485,2.1586,3600.0],["2000-07-14",2.1485,2.1754,2.1485,2.162,54900.0],["2000-07-17",2.1485,2.1754,2.1485,2.162,40200.0],["2000-07-18",2.1485,2.1485,1.9068,1.9874,17700.0],["2000-07-19",1.9874,1.9874,1.9874,1.9874,2400.0],["2000-07-20",1.9874,2.0142,1.9874,2.0142,2400.0],["2000-07-21",2.068,2.0948,2.068,2.0948,2700.0],["2000-07-24",2.0142,2.0243,2.0142,2.0243,3000.0],["2000-07-25",2.0142,2.0176,2.0142,2.0176,33300.0],["2000-07-26",1.9404,2.0142,1.9404,2.0142,3900.0],["2000-07-27",1.974,1.974,1.8531,1.8598,21600.0],["2000-07-28",1.8732,1.8934,1.8732,1.8934,5400.0],["2000-07-31",1.8732,1.8732,1.8531,1.8665,17400.0],["2000-08-01",1.8665,1.8665,1.8397,1.8397,23100.0],["2000-08-02",1.8397,1.8397,1.8397,1.8397,0.0],["2000-08-03",1.8464,1.8464,1.8397,1.8397,21000.0],["2000-08-04",1.8665,1.88,1.8397,1.88,14700.0],["2000-08-07",1.9337,1.9337,1.9068,1.9068,6600.0],["2000-08-08",1.88,1.9605,1.88,1.9605,33900.0],["2000-08-09",1.9337,1.9337,1.9337,1.9337,300.0],["2000-08-10",1.9337,1.9337,1.8262,1.9337,25500.0],["2000-08-11",1.9337,1.9337,1.9337,1.9337,6900.0],["2000-08-14",1.8665,1.8665,1.8665,1.8665,1500.0],["2000-08-15",1.9135,1.9135,1.9135,1.9135,1500.0],["2000-08-16",1.88,1.9068,1.8262,1.88,43500.0],["2000-08-17",1.8531,1.8531,1.8531,1.8531,3000.0],["2000-08-18",1.8531,1.88,1.8531,1.88,1500.0],["2000-08-21",1.8531,1.8531,1.8531,1.8531,15300.0],["2000-08-22",1.8531,1.88,1.8531,1.8531,34500.0],["2000-08-23",1.8531,1.8531,1.8531,1.8531,3900.0],["2000-08-24",1.8531,1.8531,1.8531,1.8531,300.0],["2000-08-25",1.9202,1.9202,1.88,1.88,7500.0],["2000-08-28",1.88,1.9202,1.88,1.88,5400.0],["2000-08-29",1.8598,1.8665,1.8531,1.8531,13800.0],["2000-08-30",1.9068,1.9068,1.88,1.88,47400.0],["2000-08-31",1.9068,1.927,1.88,1.8867,90000.0],["2000-09-01",1.9068,1.9068,1.8867,1.9068,4500.0],["2000-09-05",1.8867,1.9202,1.8867,1.9068,73800.0],["2000-09-06",1.8867,1.9202,1.8867,1.8867,5100.0],["2000-09-07",1.8867,1.8867,1.8867,1.8867,9000.0],["2000-09-08",1.8867,1.8867,1.8867,1.8867,900.0],["2000-09-11",1.8867,1.9068,1.8867,1.9068,1200.0],["2000-09-12",1.8867,1.9068,1.8867,1.8867,17400.0],["2000-09-13",1.8867,1.8867,1.8867,1.8867,0.0],["2000-09-14",1.8867,1.8867,1.8867,1.8867,3000.0],["2000-09-15",1.89,1.9202,1.8867,1.9202,39000.0],["2000-09-18",1.9068,1.9135,1.9068,1.9068,7200.0],["2000-09-19",1.9068,1.9202,1.9068,1.9202,2700.0],["2000-09-20",1.9202,1.9337,1.9202,1.9202,17100.0],["2000-09-21",1.9202,1.9337,1.9202,1.927,3000.0],["2000-09-22",1.9202,1.9202,1.9202,1.9202,300.0],["2000-09-25",1.927,1.9337,1.9202,1.9337,49800.0],["2000-09-26",1.9202,1.9337,1.9202,1.9337,16200.0],["2000-09-27",1.9337,1.9605,1.9337,1.9337,28500.0],["2000-09-28",1.9534,1.9602,1.9467,1.9602,18600.0],["2000-09-29",1.9467,1.9737,1.8655,1.8655,125400.0],["2000-10-02",1.9331,1.9331,1.8655,1.8655,17400.0],["2000-10-03",1.8655,1.9061,1.825,1.8926,93900.0],["2000-10-04",1.8791,1.8791,1.8791,1.8791,1800.0],["2000-10-05",1.8993,1.9196,1.8655,1.9196,900.0],["2000-10-06",1.9196,1.9196,1.8926,1.8926,3600.0],["2000-10-09",1.8655,1.8926,1.852,1.8926,16200.0],["2000-10-10",1.8385,1.8385,1.8385,1.8385,3000.0],["2000-10-11",1.8655,1.8655,1.8385,1.8385,12000.0],["2000-10-12",1.825,1.8385,1.8115,1.8115,13500.0],["2000-10-13",1.8013,1.8926,1.7979,1.7979,21600.0],["2000-10-16",1.7979,1.7979,1.7979,1.7979,900.0],["2000-10-17",1.7979,1.7979,1.7979,1.7979,0.0],["2000-10-18",1.7979,1.7979,1.7979,1.7979,0.0],["2000-10-19",1.8148,1.8655,1.7979,1.8655,13800.0],["2000-10-20",1.8385,1.8385,1.8385,1.8385,5700.0],["2000-10-23",1.8655,1.8655,1.8655,1.8655,7500.0],["2000-10-24",1.8655,1.8655,1.8655,1.8655,0.0],["2000-10-25",1.8385,1.8655,1.7979,1.7979,6600.0],["2000-10-26",1.683,1.8182,1.683,1.7709,83400.0],["2000-10-27",1.825,1.8385,1.825,1.8385,4800.0],["2000-10-30",1.8115,1.8655,1.8115,1.8655,19500.0],["2000-10-31",1.8655,1.8926,1.8655,1.8926,14400.0],["2000-11-01",1.8926,1.8926,1.825,1.8385,44100.0],["2000-11-02",1.8385,1.8385,1.8385,1.8385,0.0],["2000-11-03",1.8655,1.8655,1.8385,1.8385,4500.0],["2000-11-06",1.8385,1.8385,1.8385,1.8385,5700.0],["2000-11-07",1.8385,1.8926,1.8385,1.8385,19500.0],["2000-11-08",1.8385,1.8385,1.8385,1.8385,3000.0],["2000-11-09",1.8791,1.8791,1.8385,1.8385,4800.0],["2000-11-10",1.8385,1.8385,1.8385,1.8385,0.0],["2000-11-13",1.8385,1.8385,1.8385,1.8385,0.0],["2000-11-14",1.8453,1.8453,1.8385,1.8385,12300.0],["2000-11-15",1.8385,1.852,1.8385,1.8385,28800.0],["2000-11-16",1.8385,1.8385,1.8385,1.8385,0.0],["2000-11-17",1.8385,1.8655,1.8385,1.8385,3600.0],["2000-11-20",1.8588,1.8588,1.8588,1.8588,1500.0],["2000-11-21",1.8385,1.8385,1.8385,1.8385,5400.0],["2000-11-22",1.8655,1.9196,1.852,1.8791,55200.0],["2000-11-24",1.8791,1.8791,1.8791,1.8791,0.0],["2000-11-27",1.8892,1.8892,1.8723,1.8723,5100.0],["2000-11-28",1.8723,1.8791,1.8723,1.8723,6900.0],["2000-11-29",1.8723,1.8723,1.8723,1.8723,0.0],["2000-11-30",1.8858,1.9196,1.8723,1.9061,75600.0],["2000-12-01",1.9061,1.9467,1.9061,1.9467,54300.0],["2000-12-04",1.9196,1.9196,1.9196,1.9196,15300.0],["2000-12-05",1.9196,1.9467,1.9196,1.9196,27300.0],["2000-12-06",1.9331,1.9331,1.9196,1.9196,6300.0],["2000-12-07",1.9196,1.9196,1.9196,1.9196,0.0],["2000-12-08",1.923,1.9399,1.9196,1.9196,9300.0],["2000-12-11",1.9196,1.9196,1.9196,1.9196,7200.0],["2000-12-12",1.923,1.9264,1.8926,1.8926,35100.0],["2000-12-13",1.8385,1.8385,1.8385,1.8385,300.0],["2000-12-14",1.8385,1.8385,1.8385,1.8385,3000.0],["2000-12-15",1.8317,1.8317,1.8317,1.8317,3300.0],["2000-12-18",1.8115,1.8115,1.7844,1.7844,600.0],["2000-12-19",1.7642,1.825,1.7642,1.7844,67200.0],["2000-12-20",1.8115,1.8115,1.7844,1.7844,3300.0],["2000-12-21",1.8115,1.8317,1.8115,1.8317,9300.0],["2000-12-22",1.8317,1.8317,1.8115,1.8115,3300.0],["2000-12-26",1.8317,1.8317,1.7912,1.7912,35700.0],["2000-12-27",1.7912,1.7912,1.7777,1.7777,6900.0],["2000-12-28",1.7918,1.8055,1.7918,1.8055,35100.0],["2000-12-29",1.7918,1.8804,1.7918,1.8804,32400.0],["2001-01-02",1.8327,1.8395,1.8123,1.8123,12900.0],["2001-01-03",1.7918,1.7918,1.751,1.7918,73200.0],["2001-01-04",1.7816,1.8055,1.7714,1.785,97200.0],["2001-01-05",1.7918,1.8191,1.7918,1.8191,3300.0],["2001-01-08",1.8191,1.8191,1.8191,1.8191,0.0],["2001-01-09",1.7918,1.7918,1.7918,1.7918,1200.0],["2001-01-10",1.8191,1.8259,1.8123,1.8259,12900.0],["2001-01-11",1.8463,1.9485,1.8463,1.8668,79800.0],["2001-01-12",1.8532,1.8532,1.8395,1.8532,72600.0],["2001-01-16",1.8532,1.8532,1.8532,1.8532,12000.0],["2001-01-17",1.8395,1.8532,1.8395,1.8395,18000.0],["2001-01-18",1.8327,1.8361,1.7782,1.785,28800.0],["2001-01-19",1.7714,1.8395,1.7714,1.8395,2700.0],["2001-01-22",1.7782,1.8191,1.7782,1.7918,11400.0],["2001-01-23",1.7918,1.7918,1.7918,1.7918,0.0],["2001-01-24",1.8259,1.8259,1.7918,1.7918,39600.0],["2001-01-25",1.7918,1.7918,1.7918,1.7918,4200.0],["2001-01-26",1.7918,1.7987,1.7714,1.7987,12600.0],["2001-01-29",1.7987,1.8532,1.785,1.8532,62400.0],["2001-01-30",1.8532,1.894,1.8532,1.8532,20400.0],["2001-01-31",1.8532,1.894,1.8123,1.894,31200.0],["2001-02-01",1.8532,1.8532,1.8532,1.8532,34800.0],["2001-02-02",1.8532,1.9417,1.8532,1.9349,57600.0],["2001-02-05",1.9349,1.9349,1.9077,1.9349,1500.0],["2001-02-06",1.9213,1.9213,1.8395,1.8395,45300.0],["2001-02-07",1.8532,1.8532,1.7987,1.7987,40800.0],["2001-02-08",1.7987,1.7987,1.7987,1.7987,300.0],["2001-02-09",1.8395,1.894,1.7987,1.894,62400.0],["2001-02-12",1.9077,1.9213,1.894,1.9213,8100.0],["2001-02-13",1.9213,1.9485,1.9077,1.9077,27900.0],["2001-02-14",1.9077,1.9077,1.894,1.894,2400.0],["2001-02-15",1.894,1.894,1.894,1.894,0.0],["2001-02-16",1.9077,1.9077,1.9077,1.9077,600.0],["2001-02-20",1.9111,1.9349,1.9111,1.9349,8100.0],["2001-02-21",1.9077,1.9077,1.9077,1.9077,2400.0],["2001-02-22",1.9077,1.9077,1.8668,1.8668,14400.0],["2001-02-23",1.8532,1.8804,1.8532,1.8668,8100.0],["2001-02-26",1.8532,1.8804,1.8395,1.8532,7500.0],["2001-02-27",1.894,1.9009,1.894,1.9009,6000.0],["2001-02-28",1.8668,1.8668,1.8668,1.8668,3000.0],["2001-03-01",1.8804,1.8804,1.7987,1.8668,15600.0],["2001-03-02",1.8259,1.8668,1.8259,1.8668,11400.0],["2001-03-05",1.8804,1.8804,1.8804,1.8804,600.0],["2001-03-06",1.8532,1.894,1.8532,1.8668,43500.0],["2001-03-07",1.8293,1.8668,1.8293,1.8532,24900.0],["2001-03-08",1.8804,1.8804,1.8804,1.8804,3300.0],["2001-03-09",1.8736,1.8804,1.8668,1.8804,17700.0],["2001-03-12",1.8906,1.8906,1.8532,1.8532,4500.0],["2001-03-13",1.8668,1.894,1.8668,1.8804,29400.0],["2001-03-14",1.8532,1.8532,1.8259,1.8259,8700.0],["2001-03-15",1.8395,1.86,1.8395,1.86,18300.0],["2001-03-16",1.8395,1.894,1.8395,1.894,27900.0],["2001-03-19",1.894,1.894,1.894,1.894,300.0],["2001-03-20",1.8804,1.9077,1.8804,1.8804,30000.0],["2001-03-21",1.9077,1.9077,1.9077,1.9077,1500.0],["2001-03-22",1.8668,1.9077,1.8668,1.8668,18300.0],["2001-03-23",1.8668,1.8668,1.8668,1.8668,1500.0],["2001-03-26",1.8804,1.8804,1.8668,1.8668,5100.0],["2001-03-27",1.9077,1.9349,1.894,1.9145,44400.0],["2001-03-28",1.9009,1.9077,1.894,1.9077,8100.0],["2001-03-29",1.9185,1.9219,1.8945,1.9219,35100.0],["2001-03-30",1.9219,1.9494,1.9219,1.9494,231900.0],["2001-04-02",1.8739,1.9494,1.8533,1.9494,29100.0],["2001-04-03",1.8739,1.8739,1.867,1.867,8400.0],["2001-04-04",1.8705,1.8705,1.8705,1.8705,300.0],["2001-04-05",1.867,1.8876,1.8533,1.8876,4800.0],["2001-04-06",1.867,1.867,1.867,1.867,8400.0],["2001-04-09",1.867,1.867,1.867,1.867,7500.0],["2001-04-10",1.867,1.867,1.867,1.867,0.0],["2001-04-11",1.867,1.911,1.867,1.889,82800.0],["2001-04-12",1.878,1.911,1.867,1.9,10800.0],["2001-04-16",1.8714,1.878,1.8714,1.878,3300.0],["2001-04-17",1.878,1.878,1.878,1.878,0.0],["2001-04-18",1.867,1.878,1.7572,1.8231,64800.0],["2001-04-19",1.8231,1.8231,1.8231,1.8231,0.0],["2001-04-20",1.8231,1.8231,1.8231,1.8231,7500.0],["2001-04-23",1.8363,1.856,1.8363,1.856,2400.0],["2001-04-24",1.8341,1.8451,1.8121,1.8121,215400.0],["2001-04-25",1.7726,1.8231,1.7682,1.7682,45900.0],["2001-04-26",1.7682,1.7682,1.7572,1.7572,6300.0],["2001-04-27",1.6606,1.7243,1.6474,1.6584,26100.0],["2001-04-30",1.7023,1.7023,1.6869,1.6891,121200.0],["2001-05-01",1.6891,1.7023,1.6891,1.6913,16800.0],["2001-05-02",1.6957,1.7572,1.6957,1.7572,18300.0],["2001-05-03",1.7923,1.7923,1.7923,1.7923,7500.0],["2001-05-04",1.7989,1.7989,1.7923,1.7923,3600.0],["2001-05-07",1.7989,1.8011,1.7989,1.8011,7200.0],["2001-05-08",1.7923,1.8121,1.7923,1.8121,52800.0],["2001-05-09",1.7923,1.8341,1.7902,1.8341,13800.0],["2001-05-10",1.8341,1.8341,1.8187,1.8187,51900.0],["2001-05-11",1.8407,1.8407,1.8407,1.8407,15000.0],["2001-05-14",1.8407,1.8407,1.8187,1.8187,1500.0],["2001-05-15",1.8209,1.8407,1.7792,1.8121,22200.0],["2001-05-16",1.8121,1.8121,1.7902,1.8121,11100.0],["2001-05-17",1.7902,1.8341,1.7902,1.8341,9000.0],["2001-05-18",1.8319,1.8341,1.8231,1.8341,37200.0],["2001-05-21",1.8341,1.8341,1.8341,1.8341,18900.0],["2001-05-22",1.8231,1.8341,1.8187,1.8341,5700.0],["2001-05-23",1.8341,1.8429,1.8231,1.8341,151500.0],["2001-05-24",1.8297,1.8341,1.8231,1.8341,60600.0],["2001-05-25",1.8341,1.8341,1.8231,1.8231,19200.0],["2001-05-29",1.8231,1.8626,1.8231,1.8451,65700.0],["2001-05-30",1.8341,1.8341,1.8297,1.8341,7800.0],["2001-05-31",1.8341,1.8341,1.8341,1.8341,3300.0],["2001-06-01",1.8341,1.8626,1.8341,1.8626,24900.0],["2001-06-04",1.8626,1.8648,1.8495,1.8495,19800.0],["2001-06-05",1.8495,1.8626,1.8495,1.8626,5100.0],["2001-06-06",1.8626,1.8846,1.8582,1.8846,58500.0],["2001-06-07",1.9505,1.9505,1.8956,1.9197,85500.0],["2001-06-08",1.9197,1.9197,1.8956,1.8956,5700.0],["2001-06-11",1.9,1.9197,1.8956,1.8956,92100.0],["2001-06-12",1.867,1.867,1.867,1.867,3600.0],["2001-06-13",1.8978,1.9197,1.8846,1.8978,64800.0],["2001-06-14",1.9066,1.9066,1.9066,1.9066,1800.0],["2001-06-15",1.889,1.9066,1.889,1.889,22800.0],["2001-06-18",1.889,1.9066,1.889,1.9066,32100.0],["2001-06-19",1.889,1.9066,1.889,1.9066,89400.0],["2001-06-20",1.8978,1.8978,1.878,1.878,21300.0],["2001-06-21",1.8758,1.8978,1.8758,1.878,6000.0],["2001-06-22",1.889,1.889,1.878,1.878,900.0],["2001-06-25",1.878,1.878,1.878,1.878,0.0],["2001-06-26",1.911,1.911,1.911,1.911,1200.0],["2001-06-27",1.9088,1.9088,1.889,1.9,83400.0],["2001-06-28",1.9144,1.9276,1.9033,1.9254,39000.0],["2001-06-29",1.9254,1.9365,1.9033,1.9033,25800.0],["2001-07-02",1.9144,1.9365,1.8967,1.9365,6900.0],["2001-07-03",1.8944,1.9144,1.8812,1.9144,12900.0],["2001-07-05",1.9099,1.9453,1.9099,1.9453,24300.0],["2001-07-06",1.9431,1.9785,1.9276,1.9653,63600.0],["2001-07-09",1.9653,1.9653,1.9321,1.9321,8700.0],["2001-07-10",1.8922,1.9476,1.8922,1.9476,14700.0],["2001-07-11",1.9586,1.9763,1.8922,1.9763,69300.0],["2001-07-12",1.9763,1.9785,1.9653,1.9653,10800.0],["2001-07-13",1.9608,1.9785,1.9166,1.9586,24300.0],["2001-07-16",1.9785,1.9785,1.9586,1.9675,23700.0],["2001-07-17",1.9608,1.9808,1.9586,1.9697,22800.0],["2001-07-18",1.9697,1.9874,1.9697,1.9874,8100.0],["2001-07-19",1.9874,2.0361,1.9874,1.9918,54000.0],["2001-07-20",1.9918,1.9918,1.9918,1.9918,3600.0],["2001-07-23",1.9962,2.0184,1.9918,1.9918,3600.0],["2001-07-24",1.9918,1.9918,1.9918,1.9918,3900.0],["2001-07-25",1.9697,1.9918,1.9586,1.9896,18000.0],["2001-07-26",1.9808,2.014,1.9808,2.014,31800.0],["2001-07-27",2.014,2.014,1.9918,1.9918,31800.0],["2001-07-30",2.0184,2.0184,1.9918,1.9918,8400.0],["2001-07-31",2.0184,2.0449,2.0184,2.0449,7800.0],["2001-08-01",2.0449,2.1003,1.9985,2.0649,40500.0],["2001-08-02",2.0472,2.0582,2.0472,2.0472,18000.0],["2001-08-03",2.0649,2.0781,2.0649,2.0781,6900.0],["2001-08-06",2.0781,2.0803,2.0781,2.0781,1800.0],["2001-08-07",2.0781,2.0781,2.0472,2.0671,24300.0],["2001-08-08",2.0803,2.0848,2.0803,2.0848,6300.0],["2001-08-09",2.0649,2.1246,2.0649,2.1246,77100.0],["2001-08-10",2.1335,2.1954,2.1025,2.1844,37200.0],["2001-08-13",2.1866,2.1954,2.1135,2.1954,89400.0],["2001-08-14",2.2087,2.2131,2.1534,2.2131,61200.0],["2001-08-15",2.2131,2.2131,2.1999,2.2131,7800.0],["2001-08-16",2.1844,2.1844,2.0914,2.1622,9300.0],["2001-08-17",2.0516,2.129,2.0516,2.129,84000.0],["2001-08-20",2.1445,2.1445,2.087,2.118,24000.0],["2001-08-21",2.1224,2.1224,2.1224,2.1224,1500.0],["2001-08-22",2.1335,2.1644,2.0803,2.1644,8700.0],["2001-08-23",2.1578,2.1578,2.0472,2.0803,12300.0],["2001-08-24",2.1135,2.1135,2.0472,2.0803,24600.0],["2001-08-27",2.1246,2.1357,2.0914,2.1025,12000.0],["2001-08-28",2.1025,2.1025,2.1025,2.1025,6000.0],["2001-08-29",2.0914,2.1025,2.0914,2.0914,10800.0],["2001-08-30",2.0803,2.0803,2.0803,2.0803,3600.0],["2001-08-31",2.1025,2.1467,2.0803,2.0803,77400.0],["2001-09-04",2.0803,2.1534,2.0803,2.1534,5100.0],["2001-09-05",2.0848,2.1025,2.0848,2.0914,11700.0],["2001-09-06",2.0803,2.0803,2.0472,2.0472,40800.0],["2001-09-07",2.025,2.0494,2.014,2.014,24300.0],["2001-09-10",2.014,2.014,1.983,2.014,9900.0],["2001-09-17",2.014,2.014,1.9254,1.9254,20100.0],["2001-09-18",1.9918,1.9918,1.9631,1.9631,1200.0],["2001-09-19",1.9631,1.9631,1.9631,1.9631,12900.0],["2001-09-20",1.7749,1.8701,1.7085,1.8701,30300.0],["2001-09-21",1.8812,1.8922,1.7705,1.8922,20700.0],["2001-09-24",1.8922,1.9365,1.8922,1.9365,3000.0],["2001-09-25",1.9033,1.9033,1.9033,1.9033,3600.0],["2001-09-26",1.9011,1.9365,1.8922,1.8922,9600.0],["2001-09-27",1.9513,1.9513,1.9179,1.9179,3300.0],["2001-09-28",1.9513,1.9513,1.9513,1.9513,1800.0],["2001-10-01",1.8978,1.9848,1.8978,1.9736,21300.0],["2001-10-02",2.0049,2.0517,2.0049,2.0517,39300.0],["2001-10-03",2.0517,2.0628,2.0517,2.0606,17700.0],["2001-10-04",2.0606,2.0718,2.0606,2.0628,19800.0],["2001-10-05",2.0918,2.0918,2.0673,2.0673,1500.0],["2001-10-08",2.074,2.1186,2.074,2.1186,62400.0],["2001-10-09",2.1097,2.1097,2.0963,2.0963,8700.0],["2001-10-10",2.0851,2.1186,2.0851,2.0963,29400.0],["2001-10-11",2.103,2.1186,2.0874,2.1074,45600.0],["2001-10-12",2.1074,2.1297,2.0874,2.0963,19800.0],["2001-10-15",2.0963,2.0963,2.0963,2.0963,0.0],["2001-10-16",2.0963,2.1186,2.074,2.1186,31800.0],["2001-10-17",2.1208,2.1208,2.1186,2.1186,600.0],["2001-10-18",2.0784,2.0784,2.0316,2.0316,6900.0],["2001-10-19",2.0762,2.1186,2.0762,2.0874,12000.0],["2001-10-22",2.1186,2.1186,2.0651,2.074,3600.0],["2001-10-23",2.074,2.074,2.074,2.074,1500.0],["2001-10-24",2.0784,2.0963,2.0784,2.0963,6600.0],["2001-10-25",2.1164,2.1186,2.0182,2.0182,24300.0],["2001-10-26",2.016,2.074,2.016,2.0495,10500.0],["2001-10-29",2.0829,2.0874,2.0829,2.0874,4500.0],["2001-10-30",2.0405,2.0963,2.0405,2.0963,11100.0],["2001-10-31",2.0963,2.1141,2.0963,2.1141,3000.0],["2001-11-01",2.1164,2.1164,2.0316,2.0517,9000.0],["2001-11-02",2.0539,2.1164,2.0539,2.1164,24900.0],["2001-11-05",2.1164,2.1186,2.1164,2.1186,25500.0],["2001-11-06",2.1208,2.1409,2.1186,2.1186,82500.0],["2001-11-07",2.1409,2.1721,2.1409,2.1721,22800.0],["2001-11-08",2.1721,2.1721,2.1721,2.1721,6000.0],["2001-11-09",2.1543,2.1743,2.1186,2.1743,10800.0],["2001-11-12",2.1766,2.1766,2.1743,2.1743,18300.0],["2001-11-13",2.1743,2.1944,2.1743,2.1944,2100.0],["2001-11-14",2.2078,2.2167,2.2078,2.2167,9300.0],["2001-11-15",2.2167,2.2301,2.2145,2.2301,10500.0],["2001-11-16",2.0963,2.1966,2.0963,2.1966,19200.0],["2001-11-19",2.0963,2.2279,2.0628,2.1409,8700.0],["2001-11-20",2.1743,2.1743,2.1743,2.1743,2700.0],["2001-11-21",2.1743,2.1743,2.1743,2.1743,0.0],["2001-11-23",2.2189,2.2189,2.2189,2.2189,900.0],["2001-11-26",2.2189,2.2189,2.2078,2.2078,1200.0],["2001-11-27",2.2279,2.2301,2.2189,2.2301,41100.0],["2001-11-28",2.2301,2.2301,2.1944,2.2301,3000.0],["2001-11-29",2.2301,2.2301,2.152,2.152,7800.0],["2001-11-30",2.1297,2.1966,2.1186,2.1966,20100.0],["2001-12-03",2.1431,2.2033,2.1297,2.152,8400.0],["2001-12-04",2.152,2.152,2.152,2.152,0.0],["2001-12-05",2.152,2.152,2.152,2.152,0.0],["2001-12-06",2.1565,2.1654,2.1565,2.1565,3900.0],["2001-12-07",2.1565,2.1654,2.1565,2.1565,300.0],["2001-12-10",2.1587,2.1676,2.1587,2.1587,20100.0],["2001-12-11",2.1543,2.1855,2.152,2.1855,5400.0],["2001-12-12",2.1833,2.1855,2.152,2.152,5400.0],["2001-12-13",2.152,2.152,2.152,2.152,1800.0],["2001-12-14",2.1743,2.1743,2.1543,2.1543,6300.0],["2001-12-17",2.1543,2.1743,2.1543,2.1743,11700.0],["2001-12-18",2.1743,2.181,2.1743,2.1743,10200.0],["2001-12-19",2.152,2.1743,2.152,2.1543,18900.0],["2001-12-20",2.1543,2.1543,2.1543,2.1543,0.0],["2001-12-21",2.152,2.1743,2.152,2.1743,52500.0],["2001-12-24",2.1833,2.1833,2.1721,2.1721,8700.0],["2001-12-26",2.1743,2.1766,2.1743,2.1766,7500.0],["2001-12-27",2.1766,2.1788,2.1743,2.1743,9300.0],["2001-12-28",2.1912,2.2226,2.1912,2.2226,8700.0],["2001-12-31",2.2226,2.2451,2.2226,2.2451,67500.0],["2002-01-02",2.2428,2.2653,2.2428,2.2563,31500.0],["2002-01-03",2.2473,2.2563,2.2226,2.2316,51300.0],["2002-01-04",2.1912,2.1957,2.1912,2.1957,27900.0],["2002-01-07",2.1822,2.1889,2.1822,2.1889,2700.0],["2002-01-08",2.1889,2.2046,2.1889,2.1889,7500.0],["2002-01-09",2.2271,2.2271,2.1957,2.1957,1200.0],["2002-01-10",2.2271,2.2271,2.2002,2.2002,3000.0],["2002-01-11",2.2002,2.2002,2.2002,2.2002,1200.0],["2002-01-14",2.2024,2.2024,2.2024,2.2024,900.0],["2002-01-15",2.2024,2.2046,2.0991,2.1777,71700.0],["2002-01-16",2.1889,2.2046,2.1889,2.1889,40500.0],["2002-01-17",2.2069,2.2114,2.1777,2.2114,6300.0],["2002-01-18",2.1889,2.2204,2.18,2.2114,15600.0],["2002-01-22",2.1912,2.2226,2.1912,2.2024,16800.0],["2002-01-23",2.2046,2.2046,2.2024,2.2024,13800.0],["2002-01-24",2.2024,2.2024,2.2024,2.2024,0.0],["2002-01-25",2.2024,2.2024,2.1889,2.2024,39600.0],["2002-01-28",2.2271,2.2338,2.2114,2.2338,16800.0],["2002-01-29",2.2428,2.2428,2.2114,2.2226,26700.0],["2002-01-30",2.2002,2.2002,2.2002,2.2002,600.0],["2002-01-31",2.2226,2.2675,2.2226,2.2675,55500.0],["2002-02-01",2.263,2.2675,2.2338,2.2451,39900.0],["2002-02-04",2.2338,2.2451,2.1216,2.2451,24000.0],["2002-02-05",2.2338,2.2675,2.2226,2.2226,7200.0],["2002-02-06",2.2226,2.2675,2.2226,2.2338,34500.0],["2002-02-07",2.2518,2.2563,2.2451,2.2451,17100.0],["2002-02-08",2.2451,2.2451,2.2361,2.2451,73800.0],["2002-02-11",2.2675,2.2675,2.2338,2.2451,61200.0],["2002-02-12",2.2451,2.29,2.2226,2.29,66600.0],["2002-02-13",2.2451,2.254,2.2451,2.254,61500.0],["2002-02-14",2.2451,2.2675,2.2451,2.2675,24900.0],["2002-02-15",2.2361,2.29,2.2338,2.29,39000.0],["2002-02-19",2.2855,2.29,2.2787,2.2877,12900.0],["2002-02-20",2.2855,2.2877,2.2675,2.2877,4800.0],["2002-02-21",2.2518,2.2518,2.2518,2.2518,900.0],["2002-02-22",2.2518,2.2563,2.2518,2.2563,1500.0],["2002-02-25",2.2675,2.2877,2.2675,2.2675,7800.0],["2002-02-26",2.2675,2.29,2.2675,2.29,5100.0],["2002-02-27",2.2877,2.3102,2.2877,2.3012,59100.0],["2002-02-28",2.3102,2.3124,2.2675,2.2698,6600.0],["2002-03-01",2.3012,2.3057,2.2989,2.3057,5100.0],["2002-03-04",2.29,2.29,2.29,2.29,1200.0],["2002-03-05",2.29,2.3124,2.29,2.29,2400.0],["2002-03-06",2.272,2.3124,2.272,2.3124,10500.0],["2002-03-07",2.3012,2.3124,2.2967,2.2967,18300.0],["2002-03-08",2.3102,2.3214,2.3102,2.3214,3000.0],["2002-03-11",2.2944,2.2944,2.2944,2.2944,300.0],["2002-03-12",2.2945,2.3034,2.1979,2.2787,41700.0],["2002-03-13",2.3124,2.3124,2.2675,2.2675,1800.0],["2002-03-14",2.3124,2.3169,2.3124,2.3169,1200.0],["2002-03-15",2.3147,2.3349,2.3147,2.3349,30900.0],["2002-03-18",2.3349,2.3349,2.3349,2.3349,0.0],["2002-03-19",2.2922,2.3124,2.272,2.3012,91500.0],["2002-03-20",2.29,2.3102,2.2787,2.2989,21900.0],["2002-03-21",2.2787,2.3102,2.2787,2.3012,22500.0],["2002-03-22",2.2922,2.2922,2.281,2.29,30300.0],["2002-03-25",2.2855,2.3102,2.2855,2.2967,4500.0],["2002-03-26",2.2967,2.3034,2.2967,2.3034,4800.0],["2002-03-27",2.3204,2.3204,2.3204,2.3204,600.0],["2002-03-28",2.3113,2.3159,2.3068,2.3068,19200.0],["2002-04-01",2.3159,2.3159,2.3046,2.3046,3000.0],["2002-04-02",2.2865,2.3339,2.2865,2.3272,51600.0],["2002-04-03",2.3317,2.3317,2.3046,2.3046,9600.0],["2002-04-04",2.3204,2.3204,2.3204,2.3204,38100.0],["2002-04-05",2.3294,2.343,2.3294,2.3385,7500.0],["2002-04-08",2.3204,2.3204,2.3181,2.3181,3000.0],["2002-04-09",2.3159,2.3272,2.3159,2.3272,4500.0],["2002-04-10",2.3272,2.3272,2.3272,2.3272,12900.0],["2002-04-11",2.3385,2.3385,2.3385,2.3385,1500.0],["2002-04-12",2.3385,2.3385,2.3385,2.3385,6600.0],["2002-04-15",2.3385,2.3497,2.3385,2.3385,20700.0],["2002-04-16",2.3317,2.3385,2.3294,2.3385,12900.0],["2002-04-17",2.3294,2.3294,2.3294,2.3294,6300.0],["2002-04-18",2.3272,2.3294,2.3272,2.3294,1200.0],["2002-04-19",2.3385,2.3385,2.3362,2.3362,600.0],["2002-04-22",2.3294,2.3497,2.3294,2.3497,11100.0],["2002-04-23",2.3317,2.3723,2.3317,2.361,6300.0],["2002-04-24",2.3723,2.4853,2.352,2.3723,106800.0],["2002-04-25",2.3723,2.3949,2.3723,2.3949,138300.0],["2002-04-26",2.3949,2.3995,2.361,2.3995,124200.0],["2002-04-29",2.3317,2.4175,2.3159,2.3836,49800.0],["2002-04-30",2.3746,2.4175,2.3746,2.4062,79200.0],["2002-05-01",2.4175,2.4175,2.3723,2.4175,133800.0],["2002-05-02",2.4379,2.4379,2.3949,2.4288,137700.0],["2002-05-03",2.4288,2.4401,2.4062,2.4401,35100.0],["2002-05-06",2.4514,2.5983,2.3949,2.5938,120000.0],["2002-05-07",2.535,2.6435,2.535,2.6299,65400.0],["2002-05-08",2.5983,2.6231,2.5576,2.5983,35700.0],["2002-05-09",2.5441,2.6412,2.5441,2.6412,9900.0],["2002-05-10",2.5938,2.6548,2.5938,2.6548,60900.0],["2002-05-13",2.5983,2.709,2.5983,2.6932,27000.0],["2002-05-14",2.6977,2.6977,2.4853,2.5779,59100.0],["2002-05-15",2.5779,2.6186,2.5305,2.5779,20700.0],["2002-05-16",2.5938,2.6502,2.5938,2.6435,22500.0],["2002-05-17",2.6277,2.6819,2.6231,2.6796,10200.0],["2002-05-20",2.6231,2.6819,2.6231,2.6548,14100.0],["2002-05-21",2.6548,2.6932,2.6548,2.6683,20100.0],["2002-05-22",2.6887,2.709,2.6661,2.7,32400.0],["2002-05-23",2.6661,2.709,2.6457,2.709,30000.0],["2002-05-24",2.709,2.7112,2.6435,2.709,42300.0],["2002-05-28",2.6525,2.7677,2.6525,2.709,84300.0],["2002-05-29",2.7271,2.8242,2.7112,2.8129,53100.0],["2002-05-30",2.7135,2.7994,2.7112,2.7677,42000.0],["2002-05-31",2.8129,2.8468,2.779,2.8445,33000.0],["2002-06-03",2.8378,2.8581,2.779,2.8016,125700.0],["2002-06-04",2.8468,2.9259,2.8265,2.8694,26100.0],["2002-06-05",2.892,2.892,2.8694,2.8807,9600.0],["2002-06-06",2.8988,2.9824,2.8807,2.9711,158400.0],["2002-06-07",2.8807,2.9711,2.8242,2.8468,120900.0],["2002-06-10",2.8265,2.9327,2.779,2.7903,69000.0],["2002-06-11",2.822,2.9327,2.779,2.8965,103500.0],["2002-06-12",2.9259,2.9598,2.8491,2.901,38400.0],["2002-06-13",2.9033,2.9146,2.8943,2.8943,49800.0],["2002-06-14",2.8943,2.9259,2.8943,2.9146,43500.0],["2002-06-17",2.9349,2.9553,2.9168,2.9553,129900.0],["2002-06-18",2.9394,3.0389,2.9304,2.9824,162900.0],["2002-06-19",2.9937,3.0389,2.9824,2.9937,129000.0],["2002-06-20",2.9937,3.005,2.9824,2.9937,40200.0],["2002-06-21",2.9711,2.9914,2.9711,2.9711,152400.0],["2002-06-24",2.9756,2.9824,2.8807,2.8875,52500.0],["2002-06-25",2.8807,2.9349,2.8581,2.8694,23400.0],["2002-06-26",2.892,2.892,2.779,2.8581,78900.0],["2002-06-27",2.8411,2.9524,2.8411,2.9524,54300.0],["2002-06-28",2.9183,3.1227,2.9183,3.0886,55500.0],["2002-07-01",3.0659,3.0886,2.9637,2.9932,42300.0],["2002-07-02",2.9932,2.9955,2.9637,2.966,50400.0],["2002-07-03",2.9932,3.0091,2.9637,2.9796,21900.0],["2002-07-05",2.966,3.0091,2.966,2.966,4200.0],["2002-07-08",2.9978,3.0091,2.9751,2.9978,105300.0],["2002-07-09",3.0091,3.0091,2.9932,2.9932,82800.0],["2002-07-10",3.0205,3.0432,3.0205,3.0432,43200.0],["2002-07-11",2.9955,2.9955,2.9433,2.9524,110400.0],["2002-07-12",2.9524,2.9524,2.8842,2.941,10500.0],["2002-07-15",2.9183,2.9183,2.7366,2.8297,37500.0],["2002-07-16",2.8184,2.8842,2.8161,2.8388,20100.0],["2002-07-17",2.8297,2.8842,2.7707,2.8638,57900.0],["2002-07-18",2.8615,2.8615,2.6707,2.8615,20100.0],["2002-07-19",2.8706,2.882,2.7252,2.8729,20700.0],["2002-07-22",2.882,2.882,2.7252,2.8615,19200.0],["2002-07-23",2.7252,2.7252,2.7025,2.7025,7500.0],["2002-07-24",2.7025,2.9478,2.7025,2.9478,53400.0],["2002-07-25",2.9455,2.9455,2.8388,2.9069,11400.0],["2002-07-26",2.9069,2.9069,2.9069,2.9069,600.0],["2002-07-29",2.9274,2.9501,2.8729,2.8729,15000.0],["2002-07-30",2.8547,2.9524,2.8547,2.8751,9600.0],["2002-07-31",2.8615,2.941,2.8615,2.941,26700.0],["2002-08-01",2.941,2.9524,2.9115,2.9524,18000.0],["2002-08-02",2.9319,2.9864,2.882,2.966,155700.0],["2002-08-05",3.0023,3.0023,2.8797,2.8842,45000.0],["2002-08-06",2.9796,2.9796,2.8842,2.9524,63000.0],["2002-08-07",2.9524,2.9773,2.9501,2.9524,117600.0],["2002-08-08",2.9524,2.9524,2.9296,2.9296,12600.0],["2002-08-09",2.9501,2.9501,2.8797,2.8797,20700.0],["2002-08-12",2.8956,2.8956,2.8797,2.8956,9600.0],["2002-08-13",2.882,2.882,2.8797,2.8797,2100.0],["2002-08-14",2.882,2.9069,2.8797,2.891,7200.0],["2002-08-15",2.8797,2.9546,2.8797,2.9524,76800.0],["2002-08-16",2.9069,2.9705,2.8956,2.9524,87600.0],["2002-08-19",2.9524,2.9751,2.9387,2.9387,12300.0],["2002-08-20",2.941,2.941,2.9251,2.941,34500.0],["2002-08-21",2.9683,2.9683,2.8956,2.9524,27600.0],["2002-08-22",2.9728,2.9728,2.916,2.9183,1800.0],["2002-08-23",2.916,2.916,2.8978,2.8978,2100.0],["2002-08-26",2.8956,2.9137,2.8797,2.9115,6300.0],["2002-08-27",2.941,2.9478,2.882,2.9183,7200.0],["2002-08-28",2.8842,2.8865,2.8842,2.8865,900.0],["2002-08-29",2.8842,2.8888,2.882,2.882,5400.0],["2002-08-30",2.8842,2.9296,2.8842,2.9296,9000.0],["2002-09-03",2.9296,2.9524,2.9183,2.9524,7200.0],["2002-09-04",2.9524,2.9524,2.9524,2.9524,0.0],["2002-09-05",2.8842,2.8842,2.882,2.882,5100.0],["2002-09-06",2.8797,2.9251,2.8797,2.9069,44400.0],["2002-09-09",2.9296,2.9296,2.882,2.882,1200.0],["2002-09-10",2.9524,2.9524,2.882,2.882,3300.0],["2002-09-11",2.9478,2.9524,2.9478,2.9524,2700.0],["2002-09-12",2.8842,2.9501,2.8842,2.9501,1800.0],["2002-09-13",2.8842,2.9069,2.8797,2.8956,27900.0],["2002-09-16",2.8956,2.9342,2.8797,2.8842,17700.0],["2002-09-17",2.8865,2.8865,2.8865,2.8865,300.0],["2002-09-18",2.8842,2.8842,2.8797,2.8797,16800.0],["2002-09-19",2.8797,2.8956,2.8797,2.8797,49800.0],["2002-09-20",2.8797,2.891,2.8797,2.891,6000.0],["2002-09-23",2.891,2.891,2.891,2.891,0.0],["2002-09-24",2.8797,2.8797,2.8797,2.8797,13500.0],["2002-09-25",2.8797,2.941,2.8797,2.8842,72300.0],["2002-09-26",2.882,2.882,2.882,2.882,1500.0],["2002-09-27",2.8968,2.8968,2.8968,2.8968,300.0],["2002-09-30",2.8968,2.8991,2.8968,2.8991,900.0],["2002-10-01",2.8991,2.9105,2.8762,2.9082,533400.0],["2002-10-02",2.9333,2.9333,2.9014,2.9014,7200.0],["2002-10-03",2.8991,2.8991,2.8968,2.8991,3900.0],["2002-10-04",2.9082,2.9105,2.8922,2.8922,6300.0],["2002-10-07",2.8899,2.9082,2.8557,2.9082,15000.0],["2002-10-08",2.8922,2.8991,2.8648,2.8991,14400.0],["2002-10-09",2.8557,2.9082,2.8557,2.8557,12000.0],["2002-10-10",2.8648,2.8991,2.7279,2.8648,30900.0],["2002-10-11",2.81,2.9219,2.7393,2.7575,23400.0],["2002-10-14",2.7644,2.7644,2.7644,2.7644,4500.0],["2002-10-15",2.7621,2.826,2.7393,2.7393,27600.0],["2002-10-16",2.7302,2.7849,2.6708,2.7849,20400.0],["2002-10-17",2.7575,2.7872,2.7302,2.7393,7500.0],["2002-10-18",2.6959,2.7621,2.6936,2.7302,18300.0],["2002-10-21",2.7073,2.8283,2.705,2.705,8100.0],["2002-10-22",2.7507,2.7507,2.705,2.705,12600.0],["2002-10-23",2.705,2.8009,2.705,2.7735,9000.0],["2002-10-24",2.7621,2.7758,2.7073,2.7165,7500.0],["2002-10-25",2.7165,2.7256,2.6503,2.7256,47400.0],["2002-10-28",2.7165,2.737,2.7142,2.737,6900.0],["2002-10-29",2.7187,2.737,2.7165,2.7347,50700.0],["2002-10-30",2.7279,2.7347,2.7279,2.7279,8700.0],["2002-10-31",2.7165,2.7187,2.7096,2.7096,12900.0],["2002-11-01",2.7165,2.7621,2.7096,2.7438,79200.0],["2002-11-04",2.753,2.7621,2.7347,2.7416,31800.0],["2002-11-05",2.7279,2.7393,2.7279,2.7347,18900.0],["2002-11-06",2.7712,2.7712,2.737,2.7507,67200.0],["2002-11-07",2.7393,2.7393,2.7302,2.7347,48600.0],["2002-11-08",2.7302,2.7393,2.7279,2.7279,112800.0],["2002-11-11",2.7735,2.7735,2.7393,2.7393,60900.0],["2002-11-12",2.737,2.7393,2.7279,2.7393,63300.0],["2002-11-13",2.7302,2.7393,2.7302,2.7393,6600.0],["2002-11-14",2.7279,2.7393,2.7279,2.7393,6600.0],["2002-11-15",2.7279,2.7393,2.7279,2.7393,42600.0],["2002-11-18",2.7484,2.7484,2.7347,2.7393,69900.0],["2002-11-19",2.7324,2.7393,2.7324,2.7393,6600.0],["2002-11-20",2.737,2.7393,2.7279,2.737,25800.0],["2002-11-21",2.6936,2.7393,2.6936,2.7302,9900.0],["2002-11-22",2.737,2.7393,2.7302,2.7393,15900.0],["2002-11-25",2.7393,2.7393,2.7324,2.7324,12300.0],["2002-11-26",2.7393,2.7393,2.7393,2.7393,17100.0],["2002-11-27",2.7393,2.7416,2.7279,2.7393,21900.0],["2002-11-29",2.7279,2.7393,2.7279,2.7302,1200.0],["2002-12-02",2.7302,2.7393,2.7279,2.7393,15600.0],["2002-12-03",2.7302,2.7393,2.7302,2.7393,9900.0],["2002-12-04",2.7553,2.7712,2.7279,2.737,87600.0],["2002-12-05",2.7484,2.753,2.7393,2.753,85200.0],["2002-12-06",2.753,2.8306,2.753,2.8306,26700.0],["2002-12-09",2.8443,2.9539,2.7644,2.7781,49800.0],["2002-12-10",2.7735,2.9128,2.7735,2.9128,24600.0],["2002-12-11",2.9333,2.9561,2.9105,2.9447,104400.0],["2002-12-12",2.9447,2.9493,2.9105,2.9105,36000.0],["2002-12-13",2.9196,2.9196,2.9105,2.9105,6300.0],["2002-12-16",2.9196,2.9196,2.8808,2.8808,16800.0],["2002-12-17",2.8808,2.8808,2.8466,2.8625,11400.0],["2002-12-18",2.842,2.842,2.8374,2.8397,6300.0],["2002-12-19",2.6,2.9676,2.5978,2.8922,133200.0],["2002-12-20",2.9676,2.9676,2.8603,2.8762,75600.0],["2002-12-23",2.8557,2.8648,2.8443,2.8648,22200.0],["2002-12-24",2.8557,2.8854,2.8534,2.8854,3600.0],["2002-12-26",2.8762,2.8831,2.8762,2.8762,2100.0],["2002-12-27",2.8922,2.9151,2.8831,2.8877,7800.0],["2002-12-30",2.8808,2.8991,2.8119,2.8785,15900.0],["2002-12-31",2.8968,2.9152,2.8463,2.9152,30900.0],["2003-01-02",2.9611,2.9611,2.8877,2.9221,1200.0],["2003-01-03",2.9382,2.9611,2.8945,2.9611,2100.0],["2003-01-06",2.9519,2.9519,2.9014,2.9083,1800.0],["2003-01-07",2.9611,2.9749,2.945,2.9749,5100.0],["2003-01-08",2.9611,2.9611,2.9611,2.9611,3000.0],["2003-01-09",2.9198,2.9611,2.9198,2.9221,11700.0],["2003-01-10",2.929,2.9496,2.929,2.9473,3900.0],["2003-01-13",2.9496,2.9657,2.929,2.9336,30300.0],["2003-01-14",2.9152,2.9152,2.8808,2.9106,39300.0],["2003-01-15",2.9037,2.9129,2.9014,2.9129,2100.0],["2003-01-16",2.906,2.9267,2.8968,2.8968,6600.0],["2003-01-17",2.9588,2.9588,2.8923,2.8968,20700.0],["2003-01-21",2.9129,2.9129,2.8923,2.8923,900.0],["2003-01-22",2.9014,2.9175,2.9014,2.906,7500.0],["2003-01-23",2.9037,2.906,2.9037,2.906,1800.0],["2003-01-24",2.906,2.9152,2.906,2.9152,5400.0],["2003-01-27",2.9083,2.9152,2.9083,2.9152,2700.0],["2003-01-28",2.9175,2.9175,2.9037,2.9106,15600.0],["2003-01-29",2.9106,2.9336,2.8739,2.9336,30900.0],["2003-01-30",2.9083,2.9382,2.9083,2.9152,39600.0],["2003-01-31",2.8693,2.9496,2.8119,2.9473,49200.0],["2003-02-03",2.9129,2.968,2.828,2.9611,80100.0],["2003-02-04",2.9037,2.9726,2.9037,2.9703,19800.0],["2003-02-05",2.9795,2.9795,2.9152,2.9772,45000.0],["2003-02-06",2.9772,2.9772,2.9565,2.9657,6600.0],["2003-02-07",2.9657,2.9749,2.9496,2.9588,13800.0],["2003-02-10",2.9588,2.9726,2.9519,2.9519,6900.0],["2003-02-11",2.9519,2.9795,2.9519,2.9634,43500.0],["2003-02-12",2.9611,2.9634,2.9588,2.9611,10200.0],["2003-02-13",2.9634,2.9634,2.9588,2.9634,36300.0],["2003-02-14",2.9726,2.9841,2.9611,2.9749,33900.0],["2003-02-18",2.9818,2.9841,2.9749,2.9749,12900.0],["2003-02-19",2.9818,2.9818,2.9657,2.9657,3300.0],["2003-02-20",2.9657,2.9657,2.9611,2.9657,19500.0],["2003-02-21",2.9795,2.9795,2.9611,2.9634,17400.0],["2003-02-24",2.9634,2.9634,2.9634,2.9634,2400.0],["2003-02-25",2.9726,2.9795,2.9726,2.9795,7200.0],["2003-02-26",2.9726,2.9818,2.9611,2.9795,67800.0],["2003-02-27",2.9726,2.9749,2.9611,2.9749,61200.0],["2003-02-28",2.9634,2.968,2.9611,2.9611,8400.0],["2003-03-03",2.9703,2.9818,2.9634,2.9795,21900.0],["2003-03-04",2.9634,2.9703,2.9634,2.9657,1800.0],["2003-03-05",2.9703,2.9818,2.9703,2.9818,4200.0],["2003-03-06",2.9726,2.9726,2.9657,2.9726,2400.0],["2003-03-07",2.9749,2.9818,2.9611,2.9634,20400.0],["2003-03-10",2.9657,2.9772,2.9496,2.9634,18900.0],["2003-03-11",2.9818,2.9818,2.9267,2.9496,8400.0],["2003-03-12",2.9405,2.9841,2.9382,2.9772,83700.0],["2003-03-13",2.9818,2.9841,2.9359,2.9795,71100.0],["2003-03-14",2.9818,2.9841,2.9818,2.9818,7200.0],["2003-03-17",2.9818,2.9818,2.9703,2.9726,11100.0],["2003-03-18",2.968,2.9703,2.9496,2.9496,14700.0],["2003-03-19",2.9473,2.9473,2.8463,2.8624,22200.0],["2003-03-20",2.8578,2.945,2.8463,2.945,16800.0],["2003-03-21",2.8578,2.9244,2.8578,2.8991,11400.0],["2003-03-24",2.9336,2.9336,2.8578,2.8762,27600.0],["2003-03-25",2.8716,2.8808,2.8578,2.8808,30600.0],["2003-03-26",2.8854,2.9841,2.8854,2.968,64800.0],["2003-03-27",2.9611,2.968,2.9473,2.9473,18900.0],["2003-03-28",2.9543,2.9843,2.9543,2.9612,6300.0],["2003-03-31",2.945,2.9773,2.945,2.952,6900.0],["2003-04-01",2.9658,2.975,2.9658,2.9658,2700.0],["2003-04-02",2.975,2.9773,2.975,2.975,13500.0],["2003-04-03",2.9704,2.9843,2.9658,2.9658,33300.0],["2003-04-04",2.9889,2.9889,2.9704,2.9889,44400.0],["2003-04-07",3.0004,3.0004,2.9797,2.9797,1200.0],["2003-04-08",2.9773,2.9981,2.9773,2.9981,54600.0],["2003-04-09",3.0004,3.0004,2.9935,2.9935,12000.0],["2003-04-10",3.0004,3.0004,2.9935,3.0004,12300.0],["2003-04-11",3.0004,3.0004,3.0004,3.0004,6300.0],["2003-04-14",2.9912,3.0189,2.9912,3.0004,44400.0],["2003-04-15",3.0212,3.0927,3.0212,3.0927,34500.0],["2003-04-16",3.0927,3.0927,3.0812,3.0812,23100.0],["2003-04-17",3.0812,3.0812,3.072,3.0812,18300.0],["2003-04-21",3.0881,3.0881,3.0789,3.0812,17100.0],["2003-04-22",3.0674,3.0812,3.0466,3.0466,107100.0],["2003-04-23",3.035,3.042,2.9566,2.9773,77400.0],["2003-04-24",2.9912,3.0004,2.9543,2.9981,15900.0],["2003-04-25",3.0235,3.0235,2.9081,2.9312,23400.0],["2003-04-28",2.9312,2.9312,2.885,2.885,34800.0],["2003-04-29",2.9035,2.9035,2.6888,2.7096,80400.0],["2003-04-30",2.7073,2.7188,2.6611,2.6727,105900.0],["2003-05-01",2.675,2.7119,2.675,2.6888,130200.0],["2003-05-02",2.6888,2.7119,2.6888,2.7073,150600.0],["2003-05-05",2.7004,2.7581,2.6588,2.7258,286500.0],["2003-05-06",2.7281,2.7581,2.7119,2.7419,28500.0],["2003-05-07",2.7258,2.7835,2.7258,2.7581,48600.0],["2003-05-08",2.7696,2.8273,2.7581,2.7996,89700.0],["2003-05-09",2.8204,2.9081,2.8112,2.8873,44100.0],["2003-05-12",2.885,2.9081,2.8619,2.8643,18900.0],["2003-05-13",2.8735,2.8758,2.8619,2.8758,24000.0],["2003-05-14",2.9012,2.9196,2.8919,2.9196,5700.0],["2003-05-15",2.9196,2.9289,2.9081,2.9243,22500.0],["2003-05-16",2.9381,2.982,2.9196,2.9681,71100.0],["2003-05-19",2.9635,2.9635,2.9196,2.9381,8400.0],["2003-05-20",2.922,2.922,2.922,2.922,600.0],["2003-05-21",2.9196,2.9543,2.9196,2.9427,17100.0],["2003-05-22",2.9196,2.9289,2.9196,2.9196,12300.0],["2003-05-23",2.9196,2.945,2.9196,2.922,20400.0],["2003-05-27",2.9566,2.9566,2.922,2.9266,11700.0],["2003-05-28",2.922,2.9289,2.9196,2.922,84900.0],["2003-05-29",2.9427,2.9543,2.9196,2.9543,8100.0],["2003-05-30",2.9427,3.0327,2.9427,3.0327,16500.0],["2003-06-02",2.9889,2.9912,2.9773,2.9797,31200.0],["2003-06-03",2.9797,2.9935,2.9797,2.9797,5100.0],["2003-06-04",3.0166,3.0166,2.9889,2.9981,29700.0],["2003-06-05",2.9843,2.9981,2.9843,2.9889,22800.0],["2003-06-06",2.9912,3.0004,2.9889,3.0004,14400.0],["2003-06-09",2.9773,3.0189,2.9773,3.0004,42900.0],["2003-06-10",2.9889,3.0027,2.9773,2.9935,15900.0],["2003-06-11",2.9704,3.0143,2.9704,3.0004,22200.0],["2003-06-12",3.0143,3.0235,2.9981,3.0004,10800.0],["2003-06-13",3.0004,3.0073,3.0004,3.0073,13800.0],["2003-06-16",3.0189,3.0304,3.0027,3.0235,13200.0],["2003-06-17",3.0235,3.0443,2.9427,3.0281,89100.0],["2003-06-18",2.9566,3.0097,2.9543,3.0097,35700.0],["2003-06-19",3.0235,3.0235,2.9843,2.9843,3000.0],["2003-06-20",3.0004,3.012,2.9935,3.0004,27300.0],["2003-06-23",3.0143,3.0143,3.0004,3.012,3300.0],["2003-06-24",2.9981,3.0489,2.9889,3.0304,13800.0],["2003-06-25",3.0143,3.0443,3.012,3.012,9600.0],["2003-06-26",3.0443,3.0858,3.012,3.0789,8700.0],["2003-06-27",2.9768,3.058,2.9768,3.0116,6600.0],["2003-06-30",3.0163,3.0279,2.8376,2.8422,128400.0],["2003-07-01",2.8422,2.9629,2.8422,2.9582,18000.0],["2003-07-02",2.942,3.0928,2.942,3.065,41700.0],["2003-07-03",3.0743,3.0743,3.0395,3.0743,9900.0],["2003-07-07",3.0557,3.0835,3.0557,3.0627,30000.0],["2003-07-08",3.0673,3.0743,3.0627,3.0673,24300.0],["2003-07-09",3.0812,3.0835,3.0511,3.0696,33600.0],["2003-07-10",3.0395,3.0859,3.0395,3.0534,19500.0],["2003-07-11",3.1183,3.1183,3.0441,3.0557,8700.0],["2003-07-14",3.0557,3.0603,3.0557,3.0603,2100.0],["2003-07-15",3.0441,3.0557,3.0441,3.0557,3600.0],["2003-07-16",3.0441,3.0603,3.0441,3.058,3000.0],["2003-07-17",3.0395,3.0627,3.0395,3.0464,15000.0],["2003-07-18",3.0859,3.0951,3.0511,3.0534,12000.0],["2003-07-21",3.0534,3.0627,3.0534,3.0627,12300.0],["2003-07-22",3.0395,3.1299,3.0395,3.0859,13800.0],["2003-07-23",3.065,3.1114,3.0627,3.065,7200.0],["2003-07-24",3.065,3.0928,3.065,3.0766,2400.0],["2003-07-25",3.0743,3.0905,3.0743,3.0743,4800.0],["2003-07-28",3.0464,3.123,3.0464,3.0975,21900.0],["2003-07-29",3.0951,3.1253,3.0951,3.0975,5100.0],["2003-07-30",3.0951,3.1276,3.0511,3.1183,47400.0],["2003-07-31",3.1091,3.1091,3.0418,3.0418,3600.0],["2003-08-01",3.0395,3.0835,3.0186,3.065,7500.0],["2003-08-04",3.0279,3.0743,3.0279,3.0627,12900.0],["2003-08-05",3.0603,3.1067,3.0603,3.1067,3900.0],["2003-08-06",3.0441,3.0441,3.0441,3.0441,300.0],["2003-08-07",3.0302,3.1067,3.0302,3.0743,13200.0],["2003-08-08",3.0395,3.0928,3.0395,3.0835,8100.0],["2003-08-11",3.0882,3.1044,3.0859,3.1044,3000.0],["2003-08-12",3.0998,3.1067,3.0859,3.0998,22500.0],["2003-08-13",3.0975,3.0998,3.0975,3.0998,1200.0],["2003-08-14",3.0975,3.1044,3.0975,3.0975,10800.0],["2003-08-15",3.0975,3.1091,3.0975,3.1091,9900.0],["2003-08-18",3.1067,3.1067,3.0882,3.0975,13200.0],["2003-08-19",3.0859,3.0882,3.0859,3.0882,5400.0],["2003-08-20",3.1067,3.1067,3.0859,3.1067,8700.0],["2003-08-21",3.0975,3.1276,3.0975,3.116,9600.0],["2003-08-22",3.0859,3.1276,3.0859,3.1091,2400.0],["2003-08-25",3.0975,3.1114,3.0882,3.1114,6900.0],["2003-08-26",3.0951,3.1276,3.0951,3.1276,900.0],["2003-08-27",3.1207,3.1207,3.116,3.116,4500.0],["2003-08-28",3.0766,3.116,3.0766,3.116,2400.0],["2003-08-29",3.0882,3.1323,3.0882,3.1323,900.0],["2003-09-02",3.1137,3.116,3.0859,3.116,1800.0],["2003-09-03",3.0882,3.1323,3.0882,3.1299,35400.0],["2003-09-04",3.1323,3.1323,3.1183,3.1276,7200.0],["2003-09-05",3.1323,3.1462,3.1091,3.1091,21000.0],["2003-09-08",3.1137,3.3063,3.1137,3.2552,52200.0],["2003-09-09",3.2483,3.2877,3.2483,3.2645,23700.0],["2003-09-10",3.2645,3.3179,3.2483,3.2947,16200.0],["2003-09-11",3.2715,3.3388,3.2715,3.3202,17400.0],["2003-09-12",3.3364,3.3828,3.3202,3.3341,23700.0],["2003-09-15",3.3364,3.3457,3.3179,3.3202,5400.0],["2003-09-16",3.2947,3.4432,3.2947,3.4292,25800.0],["2003-09-17",3.3202,3.4826,3.3202,3.4571,30900.0],["2003-09-18",3.4896,3.5221,3.3921,3.5221,22800.0],["2003-09-19",3.5267,3.5545,3.4919,3.5545,13200.0],["2003-09-22",3.5383,3.5383,3.3991,3.5151,127800.0],["2003-09-23",3.529,3.5383,3.5197,3.5197,12000.0],["2003-09-24",3.4362,3.5383,3.4362,3.5383,14100.0],["2003-09-25",3.5383,3.5406,3.5128,3.536,68100.0],["2003-09-26",3.5383,3.5383,3.4965,3.4965,23700.0],["2003-09-29",3.3217,3.5781,3.3217,3.5758,20700.0],["2003-09-30",3.5548,3.5548,3.5525,3.5525,1200.0],["2003-10-01",3.5548,3.5548,3.5222,3.5222,17100.0],["2003-10-02",3.5548,3.5665,3.5222,3.5525,34500.0],["2003-10-03",3.5245,3.6154,3.5245,3.6154,91500.0],["2003-10-06",3.5198,3.6364,3.5198,3.6364,20400.0],["2003-10-07",3.6177,3.6807,3.5548,3.6807,33600.0],["2003-10-08",3.6807,3.7156,3.655,3.676,27000.0],["2003-10-09",3.6877,3.7203,3.6597,3.718,14100.0],["2003-10-10",3.683,3.7063,3.662,3.6667,6900.0],["2003-10-13",3.6853,3.6853,3.683,3.683,4800.0],["2003-10-14",3.662,3.683,3.6597,3.683,3900.0],["2003-10-15",3.7203,3.7529,3.711,3.7296,27900.0],["2003-10-16",3.7296,3.7553,3.6714,3.7553,14100.0],["2003-10-17",3.6714,3.7296,3.6131,3.7296,12000.0],["2003-10-20",3.7133,3.7296,3.6714,3.7273,5400.0],["2003-10-21",3.6993,3.7576,3.6993,3.7413,23400.0],["2003-10-22",3.7529,3.7879,3.6993,3.7529,16800.0],["2003-10-23",3.7763,3.7949,3.6131,3.7949,72000.0],["2003-10-24",3.7949,3.7949,3.732,3.732,36600.0],["2003-10-27",3.7203,3.7646,3.7203,3.7646,22200.0],["2003-10-28",3.7739,3.7763,3.7646,3.7763,11400.0],["2003-10-29",3.7203,3.7949,3.7203,3.7856,37800.0],["2003-10-30",3.7693,3.7786,3.7693,3.7786,1200.0],["2003-10-31",3.7669,3.7786,3.7296,3.7483,24300.0],["2003-11-03",3.7483,3.8159,3.7226,3.7226,15300.0],["2003-11-04",3.8136,3.8136,3.7296,3.7529,9900.0],["2003-11-05",3.732,3.7646,3.7296,3.7646,7800.0],["2003-11-06",3.7296,3.7623,3.7273,3.7623,11700.0],["2003-11-07",3.7296,3.7623,3.69,3.746,6900.0],["2003-11-10",3.7623,3.7623,3.725,3.7529,17700.0],["2003-11-11",3.7296,3.8229,3.6947,3.8229,30300.0],["2003-11-12",3.7786,3.8066,3.7786,3.8066,2400.0],["2003-11-13",3.7902,3.8485,3.7879,3.8485,20100.0],["2003-11-14",3.9487,3.9487,3.7553,3.8788,13200.0],["2003-11-17",3.8532,3.8718,3.8532,3.8718,2400.0],["2003-11-18",3.8532,3.8532,3.7763,3.8229,42300.0],["2003-11-19",3.8998,3.8998,3.7926,3.8136,7500.0],["2003-11-20",3.8252,3.8345,3.8066,3.8066,12000.0],["2003-11-21",3.7273,3.8182,3.7273,3.8182,22800.0],["2003-11-24",3.8462,3.8578,3.8136,3.8136,3000.0],["2003-11-25",3.7669,3.9418,3.7413,3.9138,20100.0],["2003-11-26",3.8042,3.8625,3.7996,3.8252,4500.0],["2003-11-28",3.8112,3.9138,3.8112,3.9138,1800.0],["2003-12-01",3.9604,4.0909,3.9278,4.0094,27900.0],["2003-12-02",3.9627,4.0094,3.9418,4.0094,18000.0],["2003-12-03",4.0233,4.0233,4.021,4.0233,5400.0],["2003-12-04",4.077,4.1259,4.021,4.021,36600.0],["2003-12-05",3.986,3.9954,3.9627,3.9907,18300.0],["2003-12-08",3.9511,3.9651,3.8881,3.8881,19500.0],["2003-12-09",3.8812,3.8905,3.8812,3.8905,4500.0],["2003-12-10",3.9324,3.9324,3.9138,3.9138,3900.0],["2003-12-11",3.9161,3.9161,3.9161,3.9161,1800.0],["2003-12-12",3.9627,3.9627,3.9045,3.9464,4200.0],["2003-12-15",3.9604,3.9604,3.9208,3.9208,3600.0],["2003-12-16",3.8462,3.9208,3.6714,3.6714,53700.0],["2003-12-17",3.8299,3.8299,3.4732,3.5548,83400.0],["2003-12-18",3.4965,3.6714,3.4499,3.6714,82500.0],["2003-12-19",3.7063,3.7366,3.683,3.7063,13800.0],["2003-12-22",3.6947,3.7156,3.5665,3.5665,13800.0],["2003-12-23",3.7017,3.7017,3.697,3.697,5400.0],["2003-12-24",3.6993,3.6993,3.6877,3.6877,900.0],["2003-12-26",3.6317,3.704,3.6317,3.6574,4500.0],["2003-12-29",3.6061,3.739,3.6061,3.7296,25200.0],["2003-12-30",3.6324,3.7589,3.6324,3.7495,30600.0],["2003-12-31",3.698,3.7472,3.6442,3.7402,12900.0],["2004-01-02",3.6324,3.7449,3.6324,3.6442,25500.0],["2004-01-05",3.6301,3.7308,3.6301,3.691,6900.0],["2004-01-06",3.6886,3.7472,3.6886,3.7449,17700.0],["2004-01-07",3.7449,3.7472,3.7121,3.7121,26700.0],["2004-01-08",3.7004,3.7121,3.6886,3.6886,24300.0],["2004-01-09",3.6723,3.6957,3.6324,3.6957,34500.0],["2004-01-12",3.7449,3.7449,3.6886,3.7121,13500.0],["2004-01-13",3.7449,3.7472,3.7191,3.7449,9000.0],["2004-01-14",3.7168,3.7472,3.7121,3.7121,5400.0],["2004-01-15",3.7331,3.7472,3.6933,3.7449,8400.0],["2004-01-16",3.7449,3.8175,3.7449,3.8175,18000.0],["2004-01-20",3.7823,3.8526,3.7823,3.8409,8700.0],["2004-01-21",3.8175,3.8526,3.8175,3.8432,4500.0],["2004-01-22",3.862,3.8877,3.8596,3.8596,3600.0],["2004-01-23",3.8877,4.2976,3.876,4.2414,161700.0],["2004-01-26",4.1547,4.3608,4.1547,4.3608,60600.0],["2004-01-27",4.3795,4.4498,4.2156,4.403,50100.0],["2004-01-28",4.335,4.424,4.3163,4.3444,51600.0],["2004-01-29",4.2297,4.3023,4.2297,4.2765,36300.0],["2004-01-30",4.3561,4.3749,4.2203,4.239,9300.0],["2004-02-02",4.2203,4.2671,4.2156,4.232,10200.0],["2004-02-03",4.2273,4.4006,4.2273,4.3327,12000.0],["2004-02-04",4.3538,4.3725,4.2859,4.3514,10500.0],["2004-02-05",4.3983,4.5856,4.3983,4.4966,64200.0],["2004-02-06",4.3327,4.5856,4.3327,4.4498,6600.0],["2004-02-09",4.5083,4.5083,4.4709,4.492,12600.0],["2004-02-10",4.4802,4.6254,4.4779,4.6137,46200.0],["2004-02-11",4.5435,4.5669,4.5435,4.5552,49500.0],["2004-02-12",4.5669,4.6161,4.5669,4.6161,7500.0],["2004-02-13",4.6254,4.6254,4.5083,4.5786,26400.0],["2004-02-17",4.5669,4.5739,4.5482,4.5716,14400.0],["2004-02-18",4.5669,4.595,4.5435,4.595,6300.0],["2004-02-19",4.5669,4.602,4.5083,4.5716,39900.0],["2004-02-20",4.6254,4.6254,4.4849,4.5083,6900.0],["2004-02-23",4.6254,4.6254,4.4826,4.4849,14100.0],["2004-02-24",4.4849,4.5201,4.4849,4.4849,5400.0],["2004-02-25",4.5083,4.5318,4.4849,4.5318,16800.0],["2004-02-26",4.5318,4.5646,4.4194,4.5622,52500.0],["2004-02-27",4.6254,4.6254,4.5177,4.5646,9000.0],["2004-03-01",4.5669,4.5692,4.5247,4.5692,31500.0],["2004-03-02",4.5692,4.6114,4.5692,4.6067,22500.0],["2004-03-03",4.602,4.6254,4.602,4.6231,11700.0],["2004-03-04",4.5669,4.6723,4.5669,4.6372,40500.0],["2004-03-05",4.5669,4.677,4.5669,4.6067,74700.0],["2004-03-08",4.6161,4.6301,4.6161,4.6301,3300.0],["2004-03-09",4.6723,4.684,4.6184,4.6817,24600.0],["2004-03-10",4.6395,4.6418,4.6231,4.6231,5700.0],["2004-03-11",4.5669,4.6044,4.5669,4.602,5100.0],["2004-03-12",4.684,4.684,4.5318,4.5552,11100.0],["2004-03-15",4.684,4.684,4.6301,4.6301,1200.0],["2004-03-16",4.5669,4.5692,4.5646,4.5646,9600.0],["2004-03-17",4.684,4.684,4.5786,4.6372,25200.0],["2004-03-18",4.6582,4.6653,4.5622,4.6512,7200.0],["2004-03-19",4.684,4.684,4.5646,4.6372,12600.0],["2004-03-22",4.5927,4.6606,4.5646,4.5646,14700.0],["2004-03-23",4.5646,4.6114,4.5622,4.6114,4800.0],["2004-03-24",4.684,4.684,4.5622,4.5622,8100.0],["2004-03-25",4.5599,4.6254,4.4639,4.4732,26100.0],["2004-03-26",4.4756,4.492,4.4498,4.4709,16200.0],["2004-03-29",4.4943,4.4943,4.4943,4.4943,1800.0],["2004-03-30",4.4085,4.4085,4.4085,4.4085,900.0],["2004-03-31",4.4226,4.4226,4.4202,4.4202,5100.0],["2004-04-01",4.4202,4.5472,4.4202,4.5472,3600.0],["2004-04-02",4.5495,4.5778,4.5025,4.559,3900.0],["2004-04-05",4.5284,4.5731,4.5284,4.5731,2100.0],["2004-04-06",4.5848,4.606,4.5848,4.6036,6300.0],["2004-04-07",4.5848,4.5872,4.4673,4.4673,4200.0],["2004-04-08",4.5637,4.5637,4.5025,4.5543,7200.0],["2004-04-12",4.526,4.5801,4.526,4.5801,4200.0],["2004-04-13",4.5049,4.5872,4.5025,4.5872,27600.0],["2004-04-14",4.5754,4.6201,4.5684,4.5966,14100.0],["2004-04-15",4.6436,4.6436,4.5025,4.5096,23400.0],["2004-04-16",4.4555,4.5331,4.4555,4.5307,10500.0],["2004-04-19",4.4884,4.4884,4.4437,4.4437,7200.0],["2004-04-20",4.4437,4.4649,4.4437,4.4579,4800.0],["2004-04-21",4.4649,4.4673,4.4085,4.4085,27600.0],["2004-04-22",4.4649,4.4649,4.4202,4.4226,11100.0],["2004-04-23",4.4202,4.4673,4.4108,4.4155,9300.0],["2004-04-26",4.4085,4.4649,4.4085,4.4649,900.0],["2004-04-27",4.4085,4.4437,4.4085,4.4437,2100.0],["2004-04-28",4.4085,4.4673,4.4085,4.432,9600.0],["2004-04-29",4.4437,4.4649,4.4437,4.4437,7200.0],["2004-04-30",4.4649,4.4649,4.4602,4.4602,3600.0],["2004-05-03",4.4649,4.4673,4.4461,4.4461,9300.0],["2004-05-04",4.4437,4.4437,4.4085,4.4296,3900.0],["2004-05-05",4.4296,4.432,4.4296,4.432,1800.0],["2004-05-06",4.3497,4.4296,4.2557,4.2839,26100.0],["2004-05-07",4.2886,4.2933,4.2604,4.2768,7800.0],["2004-05-10",4.1498,4.1734,4.0887,4.124,22800.0],["2004-05-11",4.1028,4.1028,4.1028,4.1028,1500.0],["2004-05-12",4.0746,4.0746,3.9947,3.9947,13800.0],["2004-05-13",3.9735,4.0393,3.9735,3.9806,15000.0],["2004-05-14",3.8113,3.9265,3.7972,3.8912,21600.0],["2004-05-17",3.8277,3.9382,3.8277,3.8442,12900.0],["2004-05-18",3.8301,3.8559,3.7807,3.8207,14700.0],["2004-05-19",3.8207,3.8418,3.7972,3.8418,2700.0],["2004-05-20",3.8324,3.95,3.7854,3.95,25800.0],["2004-05-21",4.1451,4.1898,3.9688,4.1428,47700.0],["2004-05-24",4.1193,4.1193,4.1146,4.1146,2700.0],["2004-05-25",4.1146,4.1216,4.0793,4.0793,4500.0],["2004-05-26",4.1287,4.1287,4.1263,4.1263,600.0],["2004-05-27",4.1146,4.1169,4.1122,4.1122,3900.0],["2004-05-28",4.1122,4.1122,4.0582,4.0582,4800.0],["2004-06-01",4.044,4.0911,4.0252,4.0299,11700.0],["2004-06-02",4.0558,4.1193,4.0229,4.1193,4800.0],["2004-06-03",4.1099,4.1146,4.0981,4.1099,12600.0],["2004-06-04",3.8324,4.0182,3.8324,3.9735,33000.0],["2004-06-07",3.8207,3.9194,3.8207,3.9171,1800.0],["2004-06-08",3.9147,3.9782,3.9147,3.9782,7500.0],["2004-06-09",4.0252,4.0252,4.0252,4.0252,3000.0],["2004-06-10",3.99,3.99,3.9876,3.9876,3000.0],["2004-06-14",3.9876,3.9876,3.9853,3.9853,3300.0],["2004-06-15",3.9053,3.9335,3.9053,3.9335,12000.0],["2004-06-16",3.9335,3.957,3.9335,3.9382,5400.0],["2004-06-17",3.95,3.9735,3.95,3.9735,3600.0],["2004-06-18",4.0064,4.0064,3.9735,3.9923,3600.0],["2004-06-21",3.9641,4.0017,3.9641,4.0017,1200.0],["2004-06-22",3.9547,3.9547,3.9523,3.9523,11100.0],["2004-06-23",3.9523,3.9523,3.95,3.95,3600.0],["2004-06-24",3.95,3.95,3.95,3.95,0.0],["2004-06-25",3.95,3.9641,3.95,3.9641,1500.0],["2004-06-28",3.9641,3.9641,3.9618,3.9618,3300.0],["2004-06-29",3.9818,4.081,3.9818,4.081,14400.0],["2004-06-30",4.0905,4.0905,3.996,3.9984,5400.0],["2004-07-01",3.996,4.0102,3.996,4.0102,900.0],["2004-07-02",4.0102,4.0102,4.0102,4.0102,0.0],["2004-07-06",3.9984,4.0267,3.996,3.9984,6000.0],["2004-07-07",3.996,3.996,3.9795,3.9795,4200.0],["2004-07-08",3.9558,3.9818,3.9558,3.9795,3900.0],["2004-07-09",3.9795,3.9913,3.9795,3.9795,16200.0],["2004-07-12",3.9984,3.9984,3.9795,3.9913,10500.0],["2004-07-13",3.9913,4.0054,3.9795,4.0054,13200.0],["2004-07-14",4.0054,4.0125,3.9913,4.0007,6300.0],["2004-07-15",3.9913,4.022,3.9913,4.022,4200.0],["2004-07-16",4.192,4.192,4.0149,4.0173,3600.0],["2004-07-19",4.0078,4.0078,4.0007,4.0007,5700.0],["2004-07-20",3.9842,3.9889,3.9795,3.9842,16200.0],["2004-07-21",3.9913,4.0007,3.9913,4.0007,4200.0],["2004-07-22",4.0149,4.0999,3.9795,3.9865,11700.0],["2004-07-23",4.0125,4.0125,3.9795,3.9795,8400.0],["2004-07-26",3.9818,3.9818,3.9558,3.9558,4500.0],["2004-07-27",3.9582,3.9606,3.9558,3.9558,5700.0],["2004-07-28",3.9558,3.9865,3.9558,3.9558,3600.0],["2004-07-29",3.9464,3.9464,3.9464,3.9464,10800.0],["2004-07-30",3.9558,3.9558,3.9558,3.9558,900.0],["2004-08-02",3.937,3.9417,3.937,3.9417,2100.0],["2004-08-03",3.937,3.937,3.8968,3.9228,8400.0],["2004-08-04",3.8968,3.9086,3.885,3.9086,11700.0],["2004-08-05",3.9558,4.0503,3.9558,4.0409,46500.0],["2004-08-06",4.0409,4.0409,4.0385,4.0409,13800.0],["2004-08-09",4.0385,4.0645,4.0149,4.0385,18300.0],["2004-08-10",4.0598,4.2038,4.0598,4.0952,31800.0],["2004-08-11",4.0385,4.0881,4.0385,4.0409,49500.0],["2004-08-12",3.9842,4.1684,3.9842,4.1094,35400.0],["2004-08-13",4.1094,4.1094,4.0125,4.1023,28800.0],["2004-08-16",4.2015,4.2274,4.0739,4.0739,5700.0],["2004-08-17",4.048,4.0976,4.0385,4.0763,30000.0],["2004-08-18",4.0456,4.1235,4.0385,4.081,45600.0],["2004-08-19",4.0739,4.0952,4.0739,4.0739,9300.0],["2004-08-20",4.0881,4.1495,4.0857,4.1188,33600.0],["2004-08-23",4.0857,4.1542,4.0834,4.1259,17400.0],["2004-08-24",4.0787,4.1684,4.0787,4.1566,30000.0],["2004-08-25",4.1353,4.1566,4.1094,4.1306,1800.0],["2004-08-26",4.133,4.1684,4.0928,4.1684,10500.0],["2004-08-27",4.2227,4.2227,4.159,4.1684,23100.0],["2004-08-30",4.2227,4.2322,4.1708,4.1708,4500.0],["2004-08-31",4.1802,4.1802,4.1566,4.1802,4500.0],["2004-09-01",4.2322,4.2322,4.1141,4.2015,9900.0],["2004-09-02",4.2393,4.2511,4.192,4.2511,27300.0],["2004-09-03",4.2511,4.2511,4.1944,4.1944,2700.0],["2004-09-07",4.1944,4.1944,4.1944,4.1944,0.0],["2004-09-08",4.1141,4.2629,4.1141,4.2204,3900.0],["2004-09-09",4.1967,4.2534,4.192,4.2487,4200.0],["2004-09-10",4.2747,4.2747,4.1141,4.2558,27000.0],["2004-09-13",4.2581,4.2983,4.2581,4.2983,7200.0],["2004-09-14",4.2747,4.2936,4.2416,4.2747,8400.0],["2004-09-15",4.277,4.5156,4.277,4.4943,195600.0],["2004-09-16",4.5321,4.5416,4.525,4.5416,16200.0],["2004-09-17",4.4872,4.6951,4.381,4.6691,54300.0],["2004-09-20",4.5463,4.747,4.5463,4.747,38700.0],["2004-09-21",4.5486,4.7423,4.5486,4.6951,12600.0],["2004-09-22",4.747,4.9312,4.7234,4.9123,43200.0],["2004-09-23",4.8887,4.9548,4.8675,4.9525,16200.0],["2004-09-24",4.7943,4.9572,4.747,4.9525,25500.0],["2004-09-27",4.9596,4.9596,4.6006,4.747,73500.0],["2004-09-28",4.7352,4.936,4.6006,4.9147,55500.0],["2004-09-29",4.9787,5.038,4.744,5.0309,21600.0],["2004-09-30",5.0498,5.0498,4.8839,4.9431,9300.0],["2004-10-01",4.9645,4.9787,4.872,4.9787,13200.0],["2004-10-04",5.0475,5.0475,4.744,5.0143,24000.0],["2004-10-05",4.9669,5.0475,4.9503,4.9953,39900.0],["2004-10-06",4.9787,5.0735,4.9787,5.0712,7500.0],["2004-10-07",5.0878,5.8559,5.0641,5.7848,121200.0],["2004-10-08",5.6046,5.9033,5.5999,5.7777,72000.0],["2004-10-11",5.6971,5.8772,5.3462,5.6876,40800.0],["2004-10-12",5.69,5.69,5.5335,5.6544,8700.0],["2004-10-13",5.6781,5.7018,5.6259,5.6259,3900.0],["2004-10-14",5.4766,5.9247,5.4529,5.9104,45600.0],["2004-10-15",5.7137,5.8678,5.7137,5.818,8400.0],["2004-10-18",5.8322,6.0242,5.7492,6.0219,102900.0],["2004-10-19",5.8085,5.9958,5.7516,5.754,8400.0],["2004-10-20",5.69,5.7966,5.69,5.7208,9900.0],["2004-10-21",5.7895,5.7943,5.6283,5.6876,9600.0],["2004-10-22",5.69,5.69,5.2751,5.2751,11100.0],["2004-10-25",5.2419,5.3462,5.2039,5.3249,5700.0],["2004-10-26",5.3699,5.6591,5.3106,5.3106,3300.0],["2004-10-27",5.2395,5.2419,4.9408,5.1447,15900.0],["2004-10-28",5.0973,5.5714,5.0973,5.3367,21300.0],["2004-10-29",5.3936,5.5619,5.3936,5.5619,3300.0],["2004-11-01",5.2608,5.8796,5.2608,5.7611,36600.0],["2004-11-02",5.8322,5.9247,5.818,5.9247,20100.0],["2004-11-03",5.927,5.927,5.8322,5.8844,25500.0],["2004-11-04",5.7113,5.8204,5.5359,5.5359,26400.0],["2004-11-05",5.69,5.69,5.569,5.5714,10200.0],["2004-11-08",5.3794,5.8796,5.3794,5.8796,18300.0],["2004-11-09",5.5406,5.8583,5.5406,5.8583,18300.0],["2004-11-10",5.8061,5.8061,5.7018,5.754,6300.0],["2004-11-11",5.7137,5.7729,5.5856,5.5999,9600.0],["2004-11-12",5.607,5.6994,5.5714,5.6591,7500.0],["2004-11-15",5.9247,5.9247,5.652,5.652,20100.0],["2004-11-16",5.8891,5.8891,5.652,5.6544,8700.0],["2004-11-17",5.607,5.6544,5.607,5.652,7500.0],["2004-11-18",5.8298,5.8298,5.5572,5.5572,9000.0],["2004-11-19",5.5572,5.5572,5.5145,5.5145,7200.0],["2004-11-22",5.4529,5.4552,5.2158,5.2158,17100.0],["2004-11-23",5.1921,5.3343,5.1921,5.2632,20100.0],["2004-11-24",5.4363,5.4363,5.1494,5.1968,10500.0],["2004-11-26",5.4529,5.4529,5.1992,5.2039,3600.0],["2004-11-29",5.2039,5.2039,5.2039,5.2039,0.0],["2004-11-30",5.4505,5.4505,5.3912,5.4244,3300.0],["2004-12-01",5.4315,5.441,5.3343,5.358,10200.0],["2004-12-02",5.2395,5.3343,5.2395,5.3343,20100.0],["2004-12-03",5.1328,5.5169,5.1328,5.5169,15600.0],["2004-12-06",5.5714,5.6141,5.4102,5.6141,2400.0],["2004-12-07",5.3557,5.4458,5.3557,5.4031,3000.0],["2004-12-08",5.6473,5.9602,5.6473,5.9531,48600.0],["2004-12-09",6.0219,6.0219,5.8085,5.8915,73200.0],["2004-12-10",5.6947,6.1001,5.6947,6.093,22800.0],["2004-12-13",6.1641,6.1641,6.0598,6.1404,42600.0],["2004-12-14",6.1404,6.2329,6.1404,6.176,21000.0],["2004-12-15",6.1048,6.1523,6.0456,6.074,7500.0],["2004-12-16",5.9531,6.1617,5.8867,6.1617,12900.0],["2004-12-17",6.1617,6.1617,6.1617,6.1617,0.0],["2004-12-20",6.1617,6.1617,6.093,6.093,3600.0],["2004-12-21",6.0456,6.0551,5.9507,5.9507,6300.0],["2004-12-22",5.9697,6.1546,5.9697,6.0337,5400.0],["2004-12-23",5.927,6.1167,5.927,5.9982,3600.0],["2004-12-27",6.1617,6.1617,5.7753,5.9697,18300.0],["2004-12-28",5.8986,6.029,5.8915,6.029,7200.0],["2004-12-29",5.9152,6.0124,5.9152,5.927,7200.0],["2004-12-30",6.0602,6.065,6.0602,6.065,3300.0],["2004-12-31",6.1054,6.1244,6.065,6.065,6900.0],["2005-01-03",6.0888,6.1244,5.9461,5.9461,8400.0],["2005-01-04",5.9461,5.9461,5.9461,5.9461,0.0],["2005-01-05",5.9746,6.0103,5.8747,5.8866,3600.0],["2005-01-06",5.9936,5.9936,5.9913,5.9913,1800.0],["2005-01-07",5.9461,5.9698,5.8866,5.8866,2100.0],["2005-01-10",6.0055,6.0055,5.8462,5.9033,5400.0],["2005-01-11",5.8533,5.8866,5.8509,5.8747,24900.0],["2005-01-12",5.7035,5.8866,5.7035,5.8795,40800.0],["2005-01-13",5.8676,5.8866,5.8438,5.8866,4500.0],["2005-01-14",5.7677,5.8818,5.7677,5.8818,8100.0],["2005-01-18",5.8271,5.8818,5.8034,5.8034,7500.0],["2005-01-19",5.9794,5.9794,5.8129,5.8295,8100.0],["2005-01-20",6.0055,6.0055,5.5037,5.7891,27900.0],["2005-01-21",5.8628,5.9508,5.6488,5.908,12600.0],["2005-01-24",6.0055,6.0388,5.8723,5.9461,19500.0],["2005-01-25",6.3385,6.6786,6.1839,6.6596,160800.0],["2005-01-26",6.3647,6.8784,6.3647,6.6667,81300.0],["2005-01-27",6.3694,6.6049,6.3694,6.4217,33900.0],["2005-01-28",6.3528,6.4336,6.065,6.0769,53100.0],["2005-01-31",6.1244,6.2434,5.9461,6.0293,20400.0],["2005-02-01",6.172,6.172,5.996,6.065,13800.0],["2005-02-02",6.348,6.6596,6.3052,6.6406,135000.0],["2005-02-03",6.6572,7.0877,6.6572,7.0401,86400.0],["2005-02-04",7.0378,7.259,6.8665,7.1472,84900.0],["2005-02-07",7.2542,7.9225,7.2447,7.7251,157200.0],["2005-02-08",7.3755,7.8369,7.2875,7.58,112500.0],["2005-02-09",7.492,7.5848,7.1377,7.5349,51000.0],["2005-02-10",7.385,7.5658,7.2161,7.5396,51900.0],["2005-02-11",7.5396,7.5396,6.8974,6.945,51600.0],["2005-02-14",7.1353,7.1353,6.964,7.0116,34200.0],["2005-02-15",7.1115,7.1234,6.945,7.1115,52800.0],["2005-02-16",7.121,7.4754,7.0639,7.4397,200100.0],["2005-02-17",7.5396,7.5396,7.1353,7.2637,24300.0],["2005-02-18",6.9141,7.5301,6.9141,7.4017,44700.0],["2005-02-22",7.3731,7.7275,7.2257,7.473,100200.0],["2005-02-23",7.492,7.611,7.2209,7.3351,46200.0],["2005-02-24",7.6086,7.6086,7.1971,7.2542,14700.0],["2005-02-25",7.3731,7.3731,7.1828,7.2542,12900.0],["2005-02-28",7.1947,7.718,7.1947,7.5158,116400.0],["2005-03-01",7.7442,7.8012,7.5158,7.6086,155700.0],["2005-03-02",7.611,7.7156,7.5729,7.6752,45000.0],["2005-03-03",7.7893,7.7893,7.4944,7.4944,48600.0],["2005-03-04",7.7299,7.7299,7.492,7.5777,14400.0],["2005-03-07",7.7537,7.7703,7.6276,7.6276,30000.0],["2005-03-08",7.6704,7.8488,7.5634,7.6419,30600.0],["2005-03-09",7.523,7.6276,7.523,7.6157,19500.0],["2005-03-10",7.4968,7.5943,7.2423,7.4254,49800.0],["2005-03-11",7.492,7.6704,7.2994,7.5563,22800.0],["2005-03-14",7.4683,7.8464,7.4683,7.7608,38700.0],["2005-03-15",7.7893,7.8464,7.7323,7.825,30900.0],["2005-03-16",7.8488,7.8488,7.4659,7.5515,27900.0],["2005-03-17",7.5515,7.8108,7.2542,7.6276,40500.0],["2005-03-18",7.7299,7.7751,7.5848,7.7299,21600.0],["2005-03-21",7.825,7.825,7.3137,7.347,16200.0],["2005-03-22",7.2542,7.4873,7.2542,7.4873,4500.0],["2005-03-23",7.3707,7.3707,6.9022,7.297,44700.0],["2005-03-24",7.1448,7.3707,7.1448,7.3707,11100.0],["2005-03-28",7.366,7.366,7.2066,7.2304,4800.0],["2005-03-29",7.2304,7.2518,6.9688,7.1424,55800.0],["2005-03-30",7.0947,7.3237,7.0947,7.1591,18000.0],["2005-03-31",7.0947,7.7028,7.0947,7.3928,52800.0],["2005-04-01",7.369,7.8531,7.369,7.7434,50400.0],["2005-04-04",7.6313,7.6313,7.4667,7.6313,22800.0],["2005-04-05",7.6313,7.6313,7.5788,7.6313,14100.0],["2005-04-06",7.481,7.6313,7.481,7.5645,28200.0],["2005-04-07",7.7505,7.7505,7.3046,7.3356,20100.0],["2005-04-08",7.6313,7.6313,7.2998,7.326,16200.0],["2005-04-11",7.2736,7.6051,7.2736,7.45,11700.0],["2005-04-12",7.462,7.5121,7.462,7.5121,2400.0],["2005-04-13",7.6313,7.6313,7.3213,7.326,12300.0],["2005-04-14",7.202,7.3189,6.3054,6.7012,120600.0],["2005-04-15",6.6774,6.8968,6.4985,6.8062,23400.0],["2005-04-18",6.5748,6.7537,6.4413,6.7537,31200.0],["2005-04-19",6.5009,6.7966,6.4389,6.6845,29700.0],["2005-04-20",6.8944,6.8992,6.6464,6.7966,43200.0],["2005-04-21",6.9636,7.0017,6.8992,6.9707,15300.0],["2005-04-22",6.7418,7.2616,6.7418,6.9707,24300.0],["2005-04-25",7.1519,7.1519,6.5963,6.7728,10800.0],["2005-04-26",6.8467,6.8467,6.7179,6.7179,4500.0],["2005-04-27",6.5581,7.152,6.5581,6.5939,25200.0],["2005-04-28",6.5939,6.8562,6.5581,6.5581,21300.0],["2005-04-29",6.6774,6.6774,6.4151,6.4461,41100.0],["2005-05-02",6.551,6.5987,6.4437,6.5343,14400.0],["2005-05-03",6.6535,7.1472,6.5462,7.0804,15600.0],["2005-05-04",6.8562,7.1853,6.8014,7.0828,26100.0],["2005-05-05",6.9159,7.152,6.7227,7.0971,24900.0],["2005-05-06",6.8705,7.1329,6.7346,6.9445,27600.0],["2005-05-09",6.9445,6.9445,6.7585,6.7585,18600.0],["2005-05-10",6.6774,7.1543,6.6774,7.1472,27600.0],["2005-05-11",7.078,7.1448,6.9159,7.0136,24900.0],["2005-05-12",7.0637,7.2712,6.9826,7.1686,25200.0],["2005-05-13",7.4501,7.4501,7.047,7.1543,36900.0],["2005-05-16",7.0709,7.0828,6.8539,6.9516,32700.0],["2005-05-17",7.0232,7.0232,6.8968,6.9731,14400.0],["2005-05-18",7.0375,7.0613,6.923,7.0256,27300.0],["2005-05-19",7.1543,7.1543,6.9636,7.1114,21000.0],["2005-05-20",7.0136,7.1233,6.9636,6.9636,12000.0],["2005-05-23",7.0756,7.1543,6.9159,7.1543,13500.0],["2005-05-24",7.152,7.2306,7.1305,7.2163,16500.0],["2005-05-25",7.214,7.3666,7.1543,7.2736,38100.0],["2005-05-26",7.2736,7.6074,7.2736,7.5407,34500.0],["2005-05-27",7.6074,7.8054,7.5717,7.6313,30300.0],["2005-05-31",7.8221,7.8221,7.6027,7.8221,26100.0],["2005-06-01",7.6384,7.8221,7.45,7.5979,18000.0],["2005-06-02",7.4691,7.8173,7.3213,7.6313,37500.0],["2005-06-03",7.4453,7.8221,7.2736,7.8125,33600.0],["2005-06-06",7.8388,7.9604,7.8197,7.8221,87900.0],["2005-06-07",7.8245,7.865,7.6861,7.8555,87300.0],["2005-06-08",7.9294,7.9294,7.6504,7.8674,47100.0],["2005-06-09",7.8698,8.0033,7.8698,7.989,70800.0],["2005-06-10",8.0486,8.1011,7.7338,7.9342,45000.0],["2005-06-13",7.7601,8.1154,7.7601,8.0844,60600.0],["2005-06-14",7.9294,8.082,7.9294,8.0129,40800.0],["2005-06-15",7.989,8.2752,7.989,8.2251,150000.0],["2005-06-16",8.1917,8.3229,8.1703,8.2728,55200.0],["2005-06-17",8.2799,8.3467,8.2036,8.311,38100.0],["2005-06-20",8.1273,8.299,8.1273,8.299,50700.0],["2005-06-21",8.2513,8.2966,8.1536,8.2752,31200.0],["2005-06-22",8.2275,8.2752,8.1536,8.268,28800.0],["2005-06-23",8.2704,8.2871,8.2179,8.2871,23400.0],["2005-06-24",8.0653,8.3348,8.0558,8.2227,869100.0],["2005-06-27",8.2036,8.3205,8.1082,8.2704,59400.0],["2005-06-28",8.2299,8.373,8.2299,8.3467,111600.0],["2005-06-29",8.367,8.6276,8.3312,8.6061,218100.0],["2005-06-30",8.5129,8.7495,8.3647,8.5607,84600.0],["2005-07-01",8.5224,8.7758,8.5224,8.7495,102900.0],["2005-07-05",8.6013,8.6013,7.9726,8.2953,219600.0],["2005-07-06",8.3073,8.3073,8.0419,8.2523,114600.0],["2005-07-07",8.1686,8.8452,8.1686,8.7615,235200.0],["2005-07-08",8.6587,9.0268,8.6467,8.9838,232200.0],["2005-07-11",9.0842,9.4404,8.9647,9.3591,238500.0],["2005-07-12",9.2014,9.3496,9.1966,9.2994,104100.0],["2005-07-13",9.352,9.6221,9.1033,9.5432,276900.0],["2005-07-14",9.4739,9.5767,9.101,9.2396,51300.0],["2005-07-15",9.0842,9.6102,9.0842,9.5623,49800.0],["2005-07-18",9.6221,9.658,9.3233,9.5695,60900.0],["2005-07-19",9.6819,9.6819,9.4906,9.5074,23700.0],["2005-07-20",9.493,9.5862,9.4213,9.5815,85800.0],["2005-07-21",9.6293,9.7082,9.4356,9.5145,37800.0],["2005-07-22",9.4189,9.9783,9.4189,9.8396,132300.0],["2005-07-25",9.9616,10.0428,9.8349,9.9807,222000.0],["2005-07-26",10.0404,10.0596,9.9687,10.0213,107700.0],["2005-07-27",10.062,10.062,9.8325,9.9807,61800.0],["2005-07-28",10.0405,10.0405,9.8062,9.897,119400.0],["2005-07-29",9.897,9.9472,9.8588,9.9472,52500.0],["2005-08-01",10.007,10.1193,9.438,9.5289,140400.0],["2005-08-02",9.4141,10.0261,9.4141,10.0046,171300.0],["2005-08-03",9.6819,9.9448,9.1918,9.3878,202200.0],["2005-08-04",9.383,9.493,9.3687,9.4524,78000.0],["2005-08-05",9.5145,9.5408,9.4261,9.4261,59400.0],["2005-08-08",9.4906,9.4906,9.2348,9.3591,87000.0],["2005-08-09",9.3065,9.6795,9.3065,9.6795,40800.0],["2005-08-10",9.7727,9.7727,9.23,9.3424,86400.0],["2005-08-11",9.2898,9.493,9.2444,9.3257,32700.0],["2005-08-12",9.3089,9.3878,9.1512,9.1679,67800.0],["2005-08-15",9.3065,9.3065,8.9169,9.0866,79500.0],["2005-08-16",9.1225,9.1225,8.3933,8.6228,87000.0],["2005-08-17",8.5392,8.6061,8.4292,8.5057,22800.0],["2005-08-18",8.4698,8.7089,8.4268,8.5631,40500.0],["2005-08-19",8.6228,8.9456,8.6228,8.893,101100.0],["2005-08-22",8.8476,8.9671,8.5224,8.7424,35100.0],["2005-08-23",8.8093,8.936,8.6635,8.9097,93900.0],["2005-08-24",8.7639,8.9527,8.7639,8.8404,111900.0],["2005-08-25",8.7065,8.8643,8.6396,8.7376,40800.0],["2005-08-26",8.7113,8.7113,8.4412,8.4722,91500.0],["2005-08-29",8.5296,8.5296,7.9678,8.0611,91500.0],["2005-08-30",7.963,7.9678,7.6977,7.932,103200.0],["2005-08-31",7.7694,7.81,7.1144,7.1861,238500.0],["2005-09-01",7.1216,7.3606,7.0785,7.3032,99900.0],["2005-09-02",7.4443,7.6547,7.2698,7.6164,136800.0],["2005-09-06",7.5638,7.7622,7.4658,7.712,139200.0],["2005-09-07",7.712,7.9033,7.7001,7.8889,44700.0],["2005-09-08",7.8985,7.9296,7.8507,7.8507,44700.0],["2005-09-09",7.8244,7.963,7.7742,7.877,67200.0],["2005-09-12",7.8172,7.8985,7.7837,7.8411,69600.0],["2005-09-13",7.9057,7.9893,7.7933,7.932,46500.0],["2005-09-14",8.0085,8.0085,7.1598,7.1765,208500.0],["2005-09-15",7.1741,7.3989,7.0403,7.0642,129300.0],["2005-09-16",6.9781,7.0594,6.5885,6.7199,351900.0],["2005-09-19",6.6984,6.7462,6.5741,6.6147,103500.0],["2005-09-20",6.7056,6.7438,6.5741,6.6291,84900.0],["2005-09-21",6.5908,6.7414,6.5908,6.6769,96300.0],["2005-09-22",6.8299,6.9016,6.6817,6.794,93300.0],["2005-09-23",6.8442,6.904,6.7773,6.8227,53700.0],["2005-09-26",6.8132,6.9757,6.8132,6.9757,12600.0],["2005-09-27",6.9518,7.0068,6.9399,6.9423,37500.0],["2005-09-28",6.9399,7.0044,6.7606,6.8012,123000.0],["2005-09-29",6.7976,6.8456,6.788,6.8432,125100.0],["2005-09-30",6.8767,7.1309,6.8576,7.0206,75900.0],["2005-10-03",7.1213,7.1908,7.0062,7.0542,72000.0],["2005-10-04",7.0566,7.1189,7.0446,7.1021,74100.0],["2005-10-05",7.1477,7.1908,6.5147,6.5195,93300.0],["2005-10-06",6.5674,6.6873,6.5099,6.5219,60900.0],["2005-10-07",6.6418,6.6753,6.5938,6.6298,98100.0],["2005-10-10",6.6585,6.6849,6.6202,6.6849,53400.0],["2005-10-11",6.6945,6.6969,6.354,6.3756,82200.0],["2005-10-12",6.4547,6.5914,6.4212,6.4499,41700.0],["2005-10-13",6.4835,6.6034,6.438,6.5483,37200.0],["2005-10-14",6.5578,6.6801,6.5219,6.5914,45000.0],["2005-10-17",6.625,6.812,6.625,6.7113,188100.0],["2005-10-18",6.7593,6.7784,6.6466,6.7593,26700.0],["2005-10-19",6.7736,7.035,6.7497,7.035,42000.0],["2005-10-20",6.9439,6.9439,6.7017,6.9343,63300.0],["2005-10-21",6.8935,6.9798,6.824,6.8743,42300.0],["2005-10-24",6.975,7.2052,6.975,7.1741,39300.0],["2005-10-25",7.2076,7.21,7.071,7.186,14400.0],["2005-10-26",7.222,7.3035,7.1908,7.2556,14700.0],["2005-10-27",7.2868,7.3131,7.0086,7.0326,31800.0],["2005-10-28",7.1165,7.9413,7.1165,7.8958,129000.0],["2005-10-31",8.0277,8.3801,7.9749,8.3562,114300.0],["2005-11-01",8.3034,8.5719,8.1859,8.3921,141900.0],["2005-11-02",8.3274,8.9412,8.3274,8.922,147000.0],["2005-11-03",8.8165,8.8573,7.9629,8.5911,214800.0],["2005-11-04",8.2578,8.759,8.2578,8.4377,102000.0],["2005-11-07",8.6175,8.8789,8.6175,8.7758,116100.0],["2005-11-08",8.759,9.3129,8.759,9.1954,61500.0],["2005-11-09",9.2745,9.5286,9.1114,9.5167,39600.0],["2005-11-10",9.4471,9.5119,9.344,9.4759,34800.0],["2005-11-11",9.38,9.4711,9.2553,9.4327,167700.0],["2005-11-14",9.5766,9.9219,9.4423,9.8452,164400.0],["2005-11-15",9.7996,9.9291,9.5406,9.6869,159600.0],["2005-11-16",9.6222,9.6365,9.4687,9.5718,130500.0],["2005-11-17",9.5239,9.9483,9.5239,9.9339,219300.0],["2005-11-18",10.0442,10.0586,9.9027,9.9051,120000.0],["2005-11-21",9.8979,9.9411,9.627,9.6941,42300.0],["2005-11-22",9.579,9.7421,9.5526,9.7205,240600.0],["2005-11-23",9.7109,9.8428,9.5622,9.8068,99900.0],["2005-11-25",9.9578,9.9866,9.7301,9.8979,42000.0],["2005-11-28",9.8068,9.8068,9.5862,9.6533,54900.0],["2005-11-29",9.7109,9.8931,9.6581,9.7325,189900.0],["2005-11-30",9.8428,9.8667,9.7277,9.8667,146700.0],["2005-12-01",9.9003,10.0681,9.8308,10.0657,158100.0],["2005-12-02",10.0178,10.0681,9.6989,9.8092,127200.0],["2005-12-05",9.6725,9.7972,9.6701,9.7468,116100.0],["2005-12-06",9.8595,10.013,9.7181,9.8787,129900.0],["2005-12-07",9.9195,10.0202,9.8691,9.9147,48000.0],["2005-12-08",9.9507,9.9986,9.8308,9.9507,63900.0],["2005-12-09",9.9746,10.5285,9.9626,10.3439,415500.0],["2005-12-12",10.025,10.0705,9.8428,9.9866,171300.0],["2005-12-13",10.0466,10.0466,9.8428,9.9674,74700.0],["2005-12-14",9.977,10.387,9.9483,10.2,107100.0],["2005-12-15",10.2791,10.2959,10.1521,10.2576,84900.0],["2005-12-16",10.2887,10.4038,10.1449,10.2743,177000.0],["2005-12-19",10.4158,10.4949,10.3031,10.3631,114000.0],["2005-12-20",10.4542,10.6916,10.3631,10.6028,115500.0],["2005-12-21",10.6028,10.7059,10.5093,10.5597,244800.0],["2005-12-22",10.61,10.7467,10.4997,10.5909,164700.0],["2005-12-23",10.6724,10.6796,10.4302,10.483,90300.0],["2005-12-27",10.5861,10.5861,10.3966,10.4614,18600.0],["2005-12-28",10.5956,10.61,10.4614,10.5861,89700.0],["2005-12-29",10.4263,10.4671,10.2341,10.4671,43500.0],["2005-12-30",10.3446,10.5056,10.3158,10.3494,43500.0],["2006-01-03",10.3542,10.3542,10.1404,10.3206,60600.0],["2006-01-04",10.2749,10.3879,10.1765,10.299,68100.0],["2006-01-05",10.359,10.6425,10.2533,10.5536,47400.0],["2006-01-06",11.7716,12.2377,11.3416,11.4233,736500.0],["2006-01-09",11.4809,11.5314,11.3632,11.4521,182700.0],["2006-01-10",11.4809,11.4809,11.332,11.4089,140400.0],["2006-01-11",11.3176,11.4305,11.2215,11.3416,82500.0],["2006-01-12",11.3368,11.3368,11.1014,11.1903,110100.0],["2006-01-13",11.2359,11.2359,11.1542,11.1566,31200.0],["2006-01-17",11.1975,11.1975,10.962,11.0701,59100.0],["2006-01-18",11.0029,11.0485,10.8251,10.9188,59400.0],["2006-01-19",11.0437,11.0509,10.9332,11.0149,82500.0],["2006-01-20",11.123,11.123,10.8275,10.8683,53700.0],["2006-01-23",11.0749,11.0749,10.8972,11.0029,73200.0],["2006-01-24",10.9428,12.0119,10.9428,11.2719,185400.0],["2006-01-25",11.5602,11.5602,11.1446,11.3296,163800.0],["2006-01-26",11.4137,11.7092,11.3632,11.5866,74700.0],["2006-01-27",11.6443,11.8341,11.4737,11.6827,53100.0],["2006-01-30",11.7284,11.7716,11.5602,11.6515,37800.0],["2006-01-31",11.6875,11.9518,11.6275,11.7596,197100.0],["2006-02-01",11.8845,12.574,11.7476,12.5716,226500.0],["2006-02-02",12.598,12.7302,12.0119,12.1128,207000.0],["2006-02-03",12.0119,12.4851,11.9014,12.1968,84600.0],["2006-02-06",12.2857,12.7302,12.2857,12.6413,66600.0],["2006-02-07",12.5932,12.7566,12.341,12.6749,125400.0],["2006-02-08",12.5788,13.4317,12.4611,13.2731,202200.0],["2006-02-09",13.2131,13.5902,13.0617,13.2323,203100.0],["2006-02-10",13.0185,13.3236,12.4947,13.165,194400.0],["2006-02-13",13.1386,13.6671,13.1386,13.3164,197400.0],["2006-02-14",13.3067,13.607,13.3067,13.4533,105900.0],["2006-02-15",13.3476,13.8257,13.3115,13.6719,232200.0],["2006-02-16",13.5614,14.2172,13.374,14.1716,95400.0],["2006-02-17",14.2437,14.2437,13.929,14.2341,69900.0],["2006-02-21",14.2365,14.4815,14.162,14.4743,156600.0],["2006-02-22",14.3181,14.4743,13.8112,13.9626,166200.0],["2006-02-23",13.9626,14.1019,13.3332,13.792,90900.0],["2006-02-24",13.8064,13.9818,13.5902,13.9818,61800.0],["2006-02-27",14.0491,14.0539,13.8737,13.929,84300.0],["2006-02-28",13.8569,13.9338,13.3884,13.5134,66600.0],["2006-03-01",13.3284,14.3181,13.1218,14.3109,203400.0],["2006-03-02",14.3133,14.4118,13.8425,14.0443,60600.0],["2006-03-03",13.8761,13.9674,13.4653,13.6022,64200.0],["2006-03-06",13.4773,13.7176,13.362,13.3644,108300.0],["2006-03-07",13.2611,13.3212,12.9728,13.1121,102300.0],["2006-03-08",13.1146,13.3332,12.9968,13.1506,86700.0],["2006-03-09",13.2587,14.2341,13.2587,14.0106,227400.0],["2006-03-10",14.0299,14.198,13.6599,14.174,101100.0],["2006-03-13",14.2244,14.3446,14.1548,14.3398,114000.0],["2006-03-14",14.3109,14.5416,14.2461,14.5416,148200.0],["2006-03-15",14.5416,14.8707,14.5392,14.753,92700.0],["2006-03-16",14.7986,15.0581,14.3878,15.0581,73500.0],["2006-03-17",15.1181,15.3536,15.0509,15.3295,255900.0],["2006-03-20",15.3368,15.9349,15.3368,15.9349,207300.0],["2006-03-21",15.6875,16.0839,15.6683,15.6875,134400.0],["2006-03-22",15.5938,16.0623,15.4713,16.0455,65400.0],["2006-03-23",15.9373,16.0959,15.7163,15.81,99600.0],["2006-03-24",15.8557,16.6989,15.6755,16.4082,135900.0],["2006-03-27",16.365,16.5163,16.2809,16.4322,130500.0],["2006-03-28",16.9367,17.3908,16.8575,17.2731,1153800.0],["2006-03-29",17.3692,18.7121,17.2971,18.5631,655200.0],["2006-03-30",18.7459,19.6382,18.6281,19.227,1451400.0],["2006-03-31",19.2414,19.2414,18.3852,18.8157,636000.0],["2006-04-03",19.0009,19.4362,18.604,18.7604,576600.0],["2006-04-04",18.7724,19.4675,18.7195,19.2871,367800.0],["2006-04-05",19.4482,21.2617,19.3135,21.2329,1222200.0],["2006-04-06",21.1487,21.4061,20.4079,20.6244,874200.0],["2006-04-07",20.7326,21.4012,20.7326,21.3988,745800.0],["2006-04-10",21.6466,22.4331,20.5642,20.7086,1756800.0],["2006-04-11",20.7134,21.2858,19.6864,19.9509,903600.0],["2006-04-12",19.963,21.1872,18.5391,21.0188,1881600.0],["2006-04-13",21.1054,21.3652,20.2564,20.8649,673500.0],["2006-04-17",21.1728,22.1228,21.0645,21.9833,860400.0],["2006-04-18",22.2358,22.4427,21.2738,22.1084,925200.0],["2006-04-19",22.2839,22.765,21.9544,22.3561,594900.0],["2006-04-20",22.2431,22.5846,21.6105,22.1132,509700.0],["2006-04-21",22.308,22.765,22.0338,22.486,401100.0],["2006-04-24",22.3344,24.8046,22.3344,24.7973,1546800.0],["2006-04-25",25.3746,27.2386,25.2567,25.9037,2901000.0],["2006-04-26",26.2405,28.3137,26.1202,27.6667,2904900.0],["2006-04-27",27.1544,27.1785,25.7787,26.683,1570500.0],["2006-04-28",25.9759,26.8826,24.8142,25.1341,1308300.0],["2006-05-01",25.2808,27.3348,25.1365,27.2747,1793700.0],["2006-05-02",27.2675,28.5398,26.9452,28.2728,1774200.0],["2006-05-03",28.6192,29.7159,27.4936,29.3624,1918800.0],["2006-05-04",27.4118,30.1609,24.8936,26.6493,5467500.0],["2006-05-05",27.1785,27.4863,25.7955,26.505,2490600.0],["2006-05-08",27.0101,28.838,26.0961,28.7154,2646900.0],["2006-05-09",28.9246,29.2133,27.1665,27.7269,2386500.0],["2006-05-10",27.7437,28.6384,27.2025,28.3041,1184100.0],["2006-05-11",28.5085,30.0647,27.6643,28.1117,2717400.0],["2006-05-12",27.9722,28.6192,26.4617,26.7479,1690500.0],["2006-05-15",26.3295,27.5393,25.7522,27.443,2091000.0],["2006-05-16",27.6042,28.446,26.505,27.0534,1514400.0],["2006-05-17",26.4593,26.8562,24.4125,25.175,2559600.0],["2006-05-18",25.0162,26.1202,22.0146,22.1998,3789600.0],["2006-05-19",22.4884,23.3278,21.1679,22.5028,3038700.0],["2006-05-22",22.13,22.7337,20.5185,21.4662,3342000.0],["2006-05-23",22.3633,24.5328,22.0915,23.5346,4154700.0],["2006-05-24",24.2634,24.439,22.4403,23.3831,3646800.0],["2006-05-25",23.893,24.3043,23.0921,24.1985,1521600.0],["2006-05-26",23.9459,24.4294,23.8305,24.2754,859500.0],["2006-05-30",24.8503,25.8556,24.5496,24.8382,2897400.0],["2006-05-31",25.1605,25.4925,23.9435,24.8406,2299800.0],["2006-06-01",25.0066,25.2303,24.3909,25.1317,915600.0],["2006-06-02",25.6151,25.9735,24.629,25.5141,1123200.0],["2006-06-05",26.036,26.214,24.0686,24.273,1600200.0],["2006-06-06",24.3211,24.4414,21.9737,22.955,2846400.0],["2006-06-07",22.9718,23.7751,21.9039,22.4162,2555700.0],["2006-06-08",21.8606,22.5052,20.3839,21.7572,2715600.0],["2006-06-09",22.3176,23.0632,21.4301,21.572,2320200.0],["2006-06-12",21.7885,21.7909,19.4242,19.5829,2683200.0],["2006-06-13",19.2919,19.3184,17.7983,18.1254,3591600.0],["2006-06-14",18.2072,19.1284,17.7021,18.5198,2706000.0],["2006-06-15",18.3082,18.758,17.3004,18.2553,3844500.0],["2006-06-16",18.0581,18.3058,17.7911,18.0268,1700400.0],["2006-06-19",17.7382,18.5174,17.2307,17.4087,1822500.0],["2006-06-20",17.3894,17.7983,16.8386,17.5842,1613700.0],["2006-06-21",17.3221,18.2168,17.2571,17.8897,1554600.0],["2006-06-22",17.9426,18.9504,17.7983,18.5655,1952700.0],["2006-06-23",18.5006,18.8205,18.1206,18.4453,948900.0],["2006-06-26",18.4308,18.8734,18.2168,18.7916,648300.0],["2006-06-27",18.8758,18.9985,18.0532,18.1759,1218300.0],["2006-06-28",18.4717,19.9605,17.8801,19.8788,3114000.0],["2006-06-29",20.6541,20.6541,19.2383,19.9895,1881750.0],["2006-06-30",19.9799,20.2255,19.4068,20.0377,1678200.0],["2006-07-03",20.2881,20.943,20.0088,20.6156,688500.0],["2006-07-05",20.6589,20.6589,19.9799,20.2207,641700.0],["2006-07-06",20.3844,21.1308,19.9847,20.187,844350.0],["2006-07-07",20.0425,20.1003,19.3105,19.5513,648900.0],["2006-07-10",19.9221,22.3877,19.768,22.0699,2476800.0],["2006-07-11",21.9784,22.8163,21.0682,22.5225,1461000.0],["2006-07-12",22.5948,22.7344,21.8532,21.9013,735450.0],["2006-07-13",22.1228,22.1228,20.3218,20.5144,1181700.0],["2006-07-14",20.3459,20.8949,18.6604,19.7873,1293150.0],["2006-07-17",19.9799,20.0955,19.0216,19.3635,736950.0],["2006-07-18",19.4983,19.9799,18.7856,19.3202,740550.0],["2006-07-19",19.3394,20.3459,19.325,19.9703,903450.0],["2006-07-20",20.0955,20.6156,18.7808,18.959,729600.0],["2006-07-21",18.9012,19.036,18.3956,18.4871,850350.0],["2006-07-24",18.54,18.7808,17.4661,17.8514,1007550.0],["2006-07-25",17.7695,18.463,17.6251,18.044,674400.0],["2006-07-26",17.9718,18.0296,17.3409,17.6251,537000.0],["2006-07-27",17.7021,18.9831,17.6973,18.5689,1046850.0],["2006-07-28",16.8064,18.3715,16.5993,18.3667,2101800.0],["2006-07-31",18.1259,18.5352,17.7984,18.0007,805650.0],["2006-08-01",17.9092,18.67,17.7358,18.1403,784650.0],["2006-08-02",18.3522,18.4437,17.9959,18.1211,487950.0],["2006-08-03",18.0585,18.7808,18.0055,18.7808,515400.0],["2006-08-04",18.7664,19.4743,18.1066,18.5111,799950.0],["2006-08-07",18.2944,19.012,17.9285,18.8338,708750.0],["2006-08-08",19.0505,19.0505,17.861,17.9092,580200.0],["2006-08-09",17.914,18.3185,17.6395,18.0055,562050.0],["2006-08-10",17.6829,18.0826,17.3891,17.5288,650100.0],["2006-08-11",17.4228,18.1933,17.2109,17.7647,533250.0],["2006-08-14",17.7647,17.8273,16.4164,16.503,786600.0],["2006-08-15",16.792,17.2157,16.2382,17.2109,704400.0],["2006-08-16",17.3313,17.5336,16.5801,17.2398,673050.0],["2006-08-17",17.158,17.4276,16.686,16.8257,663600.0],["2006-08-18",16.7149,17.6684,16.7149,17.5769,811950.0],["2006-08-21",17.5673,18.0055,17.2494,17.3024,653250.0],["2006-08-22",17.1917,17.9477,17.1917,17.9381,659400.0],["2006-08-23",18.2029,18.9253,18.1548,18.593,3030900.0],["2006-08-24",18.6893,19.0216,18.3763,18.7519,1212300.0],["2006-08-25",18.6749,19.1372,18.5256,19.012,738300.0],["2006-08-28",18.9494,19.3876,18.7904,19.1372,869100.0],["2006-08-29",19.1757,19.402,18.9734,19.0794,853500.0],["2006-08-30",19.0216,19.378,18.6701,19.1468,971550.0],["2006-08-31",19.2335,19.9028,18.9301,19.7487,803850.0],["2006-09-01",19.7439,20.1533,19.5802,20.028,646800.0],["2006-09-05",20.081,20.5722,19.7776,20.5578,937650.0],["2006-09-06",20.4518,20.4518,19.0697,19.1083,1616700.0],["2006-09-07",19.0023,19.1035,18.3522,18.6556,822450.0],["2006-09-08",18.6508,18.6508,18.0633,18.2078,549450.0],["2006-09-11",18.2029,18.2078,17.5914,17.678,781650.0],["2006-09-12",17.5962,18.1307,17.5865,18.044,677550.0],["2006-09-13",18.0344,18.6893,17.8947,18.4196,645750.0],["2006-09-14",18.4196,18.4678,18.0296,18.3185,612450.0],["2006-09-15",18.41,18.6315,17.654,18.0344,971100.0],["2006-09-18",17.9959,18.6123,17.8177,18.3474,850350.0],["2006-09-19",18.2992,18.5834,17.5191,17.9188,807750.0],["2006-09-20",17.9236,18.3378,17.6106,17.7936,798600.0],["2006-09-21",17.7792,18.0296,17.1628,17.2254,554100.0],["2006-09-22",17.1676,17.2302,16.3249,16.3634,730950.0],["2006-09-25",16.1563,16.2237,15.1065,15.5929,957450.0],["2006-09-26",15.4484,16.1852,15.4099,16.0359,992850.0],["2006-09-27",16.0359,16.4549,15.9396,16.1852,846300.0],["2006-09-28",16.1876,16.3082,15.7151,15.8887,616500.0],["2006-09-29",15.7826,16.6071,15.7826,16.4673,663450.0],["2006-10-02",16.4866,16.5686,15.9128,15.9128,481200.0],["2006-10-03",15.8308,15.8308,15.2039,15.2377,719100.0],["2006-10-04",15.1895,15.8163,14.9725,15.8115,854250.0],["2006-10-05",15.7102,16.7952,15.7102,16.7036,830400.0],["2006-10-06",16.5878,16.6746,16.0574,16.1153,647250.0],["2006-10-09",16.1056,17.0652,16.0478,16.8724,699300.0],["2006-10-10",16.8193,17.4944,16.8193,17.1858,756300.0],["2006-10-11",17.3015,17.4317,16.8772,17.0556,670800.0],["2006-10-12",17.07,17.5426,17.07,17.3738,365700.0],["2006-10-13",17.3353,18.0248,17.3256,17.7837,430950.0],["2006-10-16",17.6969,18.3141,17.6969,18.2466,557100.0],["2006-10-17",18.237,18.237,17.6005,17.8994,352050.0],["2006-10-18",17.9284,18.3238,17.4944,17.6342,399150.0],["2006-10-19",18.0104,18.6951,17.6294,18.4685,566400.0],["2006-10-20",18.5504,18.6324,18.2466,18.3913,247800.0],["2006-10-23",18.319,18.3479,17.8753,18.0537,323400.0],["2006-10-24",18.1068,18.3527,17.8078,18.0779,329550.0],["2006-10-25",18.0634,18.5793,17.9814,18.2563,279900.0],["2006-10-26",18.3865,18.5263,18.1405,18.507,172200.0],["2006-10-27",18.3624,18.372,17.8705,18.0345,242850.0],["2006-10-30",17.9091,18.0586,17.6294,18.0007,251850.0],["2006-10-31",17.8994,18.073,17.2678,17.3353,484050.0],["2006-11-01",17.3497,17.5619,16.0719,16.1924,861900.0],["2006-11-02",17.8416,18.2466,16.7759,16.8145,1296750.0],["2006-11-03",16.8048,16.8386,16.2262,16.3419,459300.0],["2006-11-06",16.395,16.7422,16.2889,16.7132,340800.0],["2006-11-07",16.718,16.9929,16.6216,16.9254,397350.0],["2006-11-08",16.9399,18.0779,16.6843,17.9139,1483950.0],["2006-11-09",18.2129,18.9699,17.6583,18.6903,1372200.0],["2006-11-10",18.806,18.8687,18.2032,18.5167,709950.0],["2006-11-13",18.5167,18.9651,18.1984,18.4636,509250.0],["2006-11-14",18.5649,19.1773,18.2804,19.1532,537900.0],["2006-11-15",19.1966,19.8861,18.888,19.6402,952200.0],["2006-11-16",19.9344,20.7348,19.809,19.8572,696150.0],["2006-11-17",19.7463,19.9392,19.3027,19.5823,507750.0],["2006-11-20",19.674,20.1128,19.3798,19.8524,344700.0],["2006-11-21",20.0163,20.4262,19.7222,20.3876,531750.0],["2006-11-22",20.2526,20.378,19.5389,19.6209,357300.0],["2006-11-24",19.457,19.9102,19.457,19.5631,109800.0],["2006-11-27",19.592,19.7366,18.8205,18.8928,753150.0],["2006-11-28",18.8156,18.9941,18.4974,18.9941,524250.0],["2006-11-29",18.9989,20.1321,18.9989,19.9633,550800.0],["2006-11-30",20.079,20.079,19.5582,19.8668,356700.0],["2006-12-01",19.8042,19.9585,19.0471,19.2496,418350.0],["2006-12-04",19.3605,19.7608,19.105,19.2785,523650.0],["2006-12-05",19.3075,19.4521,19.0471,19.2448,363600.0],["2006-12-06",19.1676,19.2593,18.8253,18.9748,559800.0],["2006-12-07",18.9748,19.1628,18.372,18.4395,401850.0],["2006-12-08",18.4299,18.8156,18.237,18.5408,285300.0],["2006-12-11",18.5408,18.8542,18.4251,18.6517,355500.0],["2006-12-12",18.5842,18.6517,17.8416,18.2177,475950.0],["2006-12-13",18.2418,18.9073,17.7066,18.7867,631200.0],["2006-12-14",19.7704,19.8186,19.2159,19.24,884100.0],["2006-12-15",19.2882,19.4425,19.0616,19.2544,467700.0],["2006-12-18",19.5245,19.8331,18.8253,18.8831,428250.0],["2006-12-19",18.806,19.4377,18.6903,19.3171,432000.0],["2006-12-20",19.3943,19.674,19.2978,19.4329,258600.0],["2006-12-21",19.4714,19.6595,19.1291,19.2255,281700.0],["2006-12-22",19.2882,19.4329,19.0953,19.2882,133500.0],["2006-12-26",19.3219,19.9536,19.3219,19.6161,168600.0],["2006-12-27",19.7125,20.6143,19.7125,20.46,436350.0],["2006-12-28",20.5169,20.5169,19.7928,20.2466,483150.0],["2006-12-29",20.179,20.599,20.1259,20.4638,426300.0],["2007-01-03",20.5121,20.5652,19.1362,19.4114,614850.0],["2007-01-04",19.0687,19.4114,18.8321,19.3776,666750.0],["2007-01-05",19.1894,19.2087,18.0694,18.6004,1000350.0],["2007-01-08",18.5666,19.0107,18.4652,18.779,396600.0],["2007-01-09",18.6487,18.6487,17.8618,18.2094,636000.0],["2007-01-10",18.108,18.5859,18.0597,18.4363,417000.0],["2007-01-11",18.499,19.0832,18.4266,18.7549,477900.0],["2007-01-12",18.8032,19.1218,18.0404,18.3445,1193700.0],["2007-01-16",18.4314,18.7645,18.2335,18.248,544200.0],["2007-01-17",18.1997,19.31,18.1997,19.1411,655500.0],["2007-01-18",19.2473,19.2473,18.5907,18.8756,477450.0],["2007-01-19",18.9335,18.9335,18.4025,18.8514,610800.0],["2007-01-22",18.8369,19.6142,18.5859,19.5659,994500.0],["2007-01-23",19.8024,20.4686,19.7542,19.9569,1459200.0],["2007-01-24",19.9231,19.9231,19.0831,19.1604,990000.0],["2007-01-25",19.1652,19.1797,18.2239,18.248,708750.0],["2007-01-26",18.2721,18.4701,17.8377,18.2673,703050.0],["2007-01-29",18.2721,19.0204,18.1611,18.9335,570750.0],["2007-01-30",19.0687,19.1797,18.3976,18.5473,662100.0],["2007-01-31",18.7018,19.3825,18.3783,19.1942,581400.0],["2007-02-01",19.3825,19.9569,19.31,19.59,409650.0],["2007-02-02",19.5756,19.9618,19.4887,19.7493,281850.0],["2007-02-05",19.7011,20.4493,19.6769,20.1838,642900.0],["2007-02-06",20.2611,20.3528,19.9569,20.2031,446250.0],["2007-02-07",20.7583,22.1824,20.6907,21.5693,2189550.0],["2007-02-08",21.5645,21.8734,21.2748,21.5307,677250.0],["2007-02-09",20.879,21.1445,19.5756,19.6094,1876500.0],["2007-02-12",19.31,19.3149,18.8128,19.2232,862950.0],["2007-02-13",19.31,19.619,18.9769,19.2183,877350.0],["2007-02-14",19.3052,19.3197,18.8273,18.948,497850.0],["2007-02-15",19.0107,19.6335,18.8852,19.228,438150.0],["2007-02-16",19.2232,19.3438,18.9094,19.2907,346200.0],["2007-02-20",19.2859,19.6673,19.2232,19.619,537150.0],["2007-02-21",19.5707,20.0004,19.31,19.9424,552450.0],["2007-02-22",20.0052,20.5073,20.0052,20.2804,684900.0],["2007-02-23",20.2997,20.4107,20.1645,20.3286,399150.0],["2007-02-26",20.4638,21.2604,20.4011,20.879,955350.0],["2007-02-27",20.6376,20.9948,19.7976,20.3818,1168200.0],["2007-02-28",20.3962,20.3962,20.1549,20.3142,614100.0],["2007-03-01",20.1211,20.6569,19.8652,20.4204,632400.0],["2007-03-02",20.2128,20.3238,19.7928,20.039,745050.0],["2007-03-05",19.7928,19.9955,19.4018,19.6383,521100.0],["2007-03-06",19.8555,20.1935,19.6238,20.1114,848400.0],["2007-03-07",20.1742,20.6086,19.9521,20.2176,742500.0],["2007-03-08",20.599,20.7486,20.1645,20.348,635850.0],["2007-03-09",20.4976,20.6617,20.0776,20.3721,385050.0],["2007-03-12",20.4735,20.5459,20.1887,20.5073,524400.0],["2007-03-13",20.3238,20.4976,19.5611,19.5997,592350.0],["2007-03-14",19.4549,19.8024,19.199,19.7445,692850.0],["2007-03-15",19.6673,19.7638,19.2135,19.4066,399900.0],["2007-03-16",19.4404,19.6962,19.088,19.2907,539850.0],["2007-03-19",19.339,19.6721,19.2183,19.5418,469050.0],["2007-03-20",19.5707,20.1066,19.4356,19.8652,409050.0],["2007-03-21",19.8652,20.6328,19.8218,20.5362,601200.0],["2007-03-22",20.57,20.6183,20.3866,20.4204,236400.0],["2007-03-23",20.4059,20.6811,20.2466,20.6183,195900.0],["2007-03-26",20.6762,21.3569,20.5845,21.3135,638550.0],["2007-03-27",21.3183,21.579,21.2169,21.4052,935400.0],["2007-03-28",21.3328,21.7238,21.2459,21.3521,679050.0],["2007-03-29",21.5009,21.6797,20.8582,20.979,559350.0],["2007-03-30",21.5009,21.9842,21.2738,21.4574,848550.0],["2007-04-02",21.6991,21.6991,20.921,21.0612,532200.0],["2007-04-03",21.2641,21.5009,20.9162,21.3849,478200.0],["2007-04-04",21.4526,22.2307,20.8437,21.5493,1570050.0],["2007-04-05",20.8388,21.3173,20.689,21.2979,919650.0],["2007-04-09",21.3173,21.5638,21.1965,21.3559,392400.0],["2007-04-10",21.327,21.327,20.8147,20.9065,312900.0],["2007-04-11",20.8968,20.8968,20.2734,20.3459,578100.0],["2007-04-12",20.3411,20.4667,20.0849,20.4377,389550.0],["2007-04-13",20.5392,20.7035,20.3846,20.6407,279450.0],["2007-04-16",20.6745,20.921,20.5875,20.8292,327450.0],["2007-04-17",20.921,21.2351,20.689,21.095,598500.0],["2007-04-18",21.0418,21.1095,20.7084,20.95,341400.0],["2007-04-19",20.8147,21.0225,20.3314,20.5247,661800.0],["2007-04-20",20.7808,21.2061,20.7035,20.9548,411600.0],["2007-04-23",20.8533,21.5203,20.8533,21.3994,384150.0],["2007-04-24",21.3994,21.4961,20.921,21.0418,369600.0],["2007-04-25",21.1191,21.9359,20.9403,21.5976,809250.0],["2007-04-26",21.6266,22.6366,21.6169,22.6028,1110600.0],["2007-04-27",22.4626,22.8493,22.2065,22.7236,734250.0],["2007-04-30",22.8444,23.4195,22.424,22.4481,1123800.0],["2007-05-01",22.4723,22.4723,21.6749,22.0325,707100.0],["2007-05-02",22.1437,22.6995,21.9939,22.3418,1230450.0],["2007-05-03",19.9448,20.5199,19.4518,20.5006,3430650.0],["2007-05-04",20.4039,20.7809,20.1043,20.7809,1339500.0],["2007-05-07",20.7953,20.7953,19.8819,20.1284,1070400.0],["2007-05-08",19.9496,20.0173,19.737,19.8143,713250.0],["2007-05-09",19.8095,19.853,19.3359,19.6886,1018950.0],["2007-05-10",19.563,19.6741,19.331,19.331,800100.0],["2007-05-11",19.3648,19.5727,18.8912,19.1715,610050.0],["2007-05-14",19.2924,19.5727,18.8671,18.9347,516150.0],["2007-05-15",18.9927,19.1039,18.8139,19.0024,638400.0],["2007-05-16",19.1232,19.1232,18.7318,18.9009,312000.0],["2007-05-17",18.8912,18.8912,18.4128,18.5046,611850.0],["2007-05-18",18.524,19.0459,18.4805,18.9734,429150.0],["2007-05-21",18.9782,20.0269,18.9782,19.6451,868650.0],["2007-05-22",19.7321,19.824,19.3407,19.7418,397350.0],["2007-05-23",19.8143,19.882,19.418,19.4518,290550.0],["2007-05-24",19.4277,19.5823,18.9927,19.07,342750.0],["2007-05-25",19.1087,19.302,18.9686,19.1135,197250.0],["2007-05-29",19.1135,19.4663,18.8574,18.9299,349350.0],["2007-05-30",19.0507,19.505,19.0507,19.36,238350.0],["2007-05-31",18.8574,19.1667,18.5481,18.8961,820200.0],["2007-06-01",18.9106,19.5195,18.9106,19.4422,603150.0],["2007-06-04",19.3214,19.5533,19.2682,19.4228,492150.0],["2007-06-05",19.215,19.5678,19.1377,19.3794,527850.0],["2007-06-06",19.2634,19.3069,18.8526,18.9686,440400.0],["2007-06-07",18.9299,19.2054,18.7269,18.9009,322050.0],["2007-06-08",18.8477,19.273,18.8477,19.0556,293550.0],["2007-06-11",18.9589,19.4083,18.9202,19.331,318900.0],["2007-06-12",19.2682,19.4035,18.9589,19.2682,426300.0],["2007-06-13",19.331,19.5437,19.2295,19.4567,418950.0],["2007-06-14",19.5437,19.9738,19.3794,19.7418,529950.0],["2007-06-15",19.9593,20.4667,19.8288,20.2637,520200.0],["2007-06-18",20.2879,20.3556,19.9593,19.9979,357600.0],["2007-06-19",19.9496,19.9641,19.4035,19.8965,500850.0],["2007-06-20",20.1188,20.5392,19.4083,19.5243,1014150.0],["2007-06-21",21.5009,22.1582,20.9307,21.989,4218300.0],["2007-06-22",22.2258,22.5931,21.7184,22.0374,1803450.0],["2007-06-25",21.8779,22.4385,21.7232,22.221,765300.0],["2007-06-26",22.2887,22.4433,21.3801,21.4526,895800.0],["2007-06-27",21.3898,21.7136,21.095,21.6749,1176150.0],["2007-06-28",21.7707,22.569,21.5675,22.569,1125450.0],["2007-06-29",22.477,23.1543,21.9303,21.9303,1697400.0],["2007-07-02",22.0319,23.3817,22.0319,22.3609,1557150.0],["2007-07-03",22.9705,22.9705,22.4819,22.6899,373950.0],["2007-07-05",22.9366,23.4591,22.6706,22.8834,409050.0],["2007-07-06",23.1834,23.1834,22.7673,22.9463,237450.0],["2007-07-09",23.1785,23.2801,22.8399,22.9463,319200.0],["2007-07-10",22.6318,22.8302,22.3706,22.5448,165750.0],["2007-07-11",22.7383,23.3769,22.3754,23.2124,386550.0],["2007-07-12",23.3479,23.5849,23.0673,23.1931,481800.0],["2007-07-13",22.806,23.1931,22.748,23.164,217050.0],["2007-07-16",23.1398,23.1979,22.806,23.0527,279000.0],["2007-07-17",23.0576,23.285,22.9947,23.1834,229800.0],["2007-07-18",23.2511,23.2511,22.7528,23.0286,367500.0],["2007-07-19",23.1398,23.285,22.9463,23.0092,325050.0],["2007-07-20",22.9608,23.0673,22.1771,22.5206,350250.0],["2007-07-23",22.5157,22.8157,22.1626,22.5496,402000.0],["2007-07-24",22.5157,22.5157,21.5578,21.6739,433050.0],["2007-07-25",21.8771,22.3222,21.2917,21.7368,424800.0],["2007-07-26",21.3256,21.5288,20.4403,20.7983,395850.0],["2007-07-27",20.7451,20.8999,20.3677,20.5128,346500.0],["2007-07-30",20.5612,20.8757,20.3483,20.7064,359400.0],["2007-07-31",20.8902,21.345,20.7064,20.7402,373350.0],["2007-08-01",20.8079,21.2627,20.5661,21.1466,535650.0],["2007-08-02",23.7881,23.7978,21.5336,22.6706,2098350.0],["2007-08-03",22.6657,22.9318,21.7707,21.8578,673200.0],["2007-08-06",22.0078,22.3029,21.4417,22.2158,714750.0],["2007-08-07",22.1335,22.7044,21.9884,22.7044,833700.0],["2007-08-08",22.6125,23.4833,22.6125,23.3575,1568250.0],["2007-08-09",22.7722,25.4814,22.7431,24.5428,2589300.0],["2007-08-10",23.7107,24.1655,21.1321,23.7252,1775850.0],["2007-08-13",24.1606,24.5283,23.5027,24.1219,843750.0],["2007-08-14",24.1993,24.1993,22.748,22.7963,696600.0],["2007-08-15",22.7383,23.3817,22.1674,22.2206,412500.0],["2007-08-16",22.1239,22.4335,20.2516,21.5046,896850.0],["2007-08-17",22.4625,22.7334,22.0029,22.3125,607050.0],["2007-08-20",22.3658,22.6028,21.6933,22.0755,428400.0],["2007-08-21",22.2932,22.2932,21.3643,21.6594,728400.0],["2007-08-22",21.8771,22.8157,21.7465,22.7431,577950.0],["2007-08-23",22.7963,23.0479,22.2738,22.3174,374700.0],["2007-08-24",22.2738,22.569,22.269,22.4819,255300.0],["2007-08-27",22.6706,23.2124,22.6173,22.7818,508950.0],["2007-08-28",22.419,22.9947,21.7852,21.8384,404250.0],["2007-08-29",21.6401,22.8447,21.6062,22.7818,614250.0],["2007-08-30",22.5399,23.3237,22.3609,22.5593,408750.0],["2007-08-31",22.8979,23.2172,22.8012,22.8641,257850.0],["2007-09-04",22.8109,23.8946,22.8109,23.5607,675600.0],["2007-09-05",23.3382,23.7688,23.1495,23.2656,388350.0],["2007-09-06",23.2656,23.5994,23.0576,23.4011,362850.0],["2007-09-07",23.1253,23.3237,22.5738,22.835,351000.0],["2007-09-10",22.8883,23.1011,22.2787,22.6319,345900.0],["2007-09-11",23.5607,23.5607,22.9366,23.1253,526200.0],["2007-09-12",23.0915,23.3817,22.8737,22.9415,469500.0],["2007-09-13",23.1205,23.4253,22.748,23.0624,515400.0],["2007-09-14",23.0528,23.0963,22.656,22.777,316800.0],["2007-09-17",22.8737,22.8737,22.5399,22.6657,294000.0],["2007-09-18",22.835,23.4543,22.5061,23.2414,390450.0],["2007-09-19",23.4156,23.8317,23.285,23.5849,316500.0],["2007-09-20",23.5365,23.5898,23.0431,23.2511,253200.0],["2007-09-21",23.5075,23.5511,23.0963,23.3188,479700.0],["2007-09-24",23.0963,23.4785,22.7093,22.9028,319050.0],["2007-09-25",22.656,23.0189,22.5641,22.7722,296850.0],["2007-09-26",22.956,23.0963,22.5157,22.9124,360000.0],["2007-09-27",23.1005,23.6626,22.7855,23.4009,291300.0],["2007-09-28",23.3525,23.5948,23.2168,23.2701,245100.0],["2007-10-01",23.2265,23.7304,23.2119,23.6432,342900.0],["2007-10-02",23.6481,23.7934,23.0229,23.2362,351000.0],["2007-10-03",22.9939,23.2362,22.8727,22.9454,404100.0],["2007-10-04",22.8969,23.1392,22.8049,22.8727,266850.0],["2007-10-05",23.0181,23.2313,22.9987,23.0326,291600.0],["2007-10-08",23.0423,23.0859,22.8339,22.9066,192000.0],["2007-10-09",22.7758,23.1925,22.7758,23.1586,394050.0],["2007-10-10",23.1683,23.2022,22.6401,22.9648,322500.0],["2007-10-11",23.1247,23.2119,22.2185,22.4608,355650.0],["2007-10-12",22.4172,23.1489,22.3009,22.9648,211050.0],["2007-10-15",22.9745,23.2604,22.4172,22.6062,228900.0],["2007-10-16",22.6789,22.9018,22.4657,22.7564,204600.0],["2007-10-17",23.0036,23.178,22.3542,22.7903,320850.0],["2007-10-18",23.745,24.4331,23.2895,23.8467,1219800.0],["2007-10-19",23.8758,23.9873,23.5899,23.7062,460950.0],["2007-10-22",23.808,24.2296,23.6093,24.2296,410250.0],["2007-10-23",24.4137,24.7917,24.0842,24.6269,598200.0],["2007-10-24",24.6269,24.6512,23.7498,24.1569,329400.0],["2007-10-25",24.4089,24.5639,23.6674,23.7111,349200.0],["2007-10-26",24.0454,24.3507,23.8371,24.215,243450.0],["2007-10-29",24.3313,24.3652,23.7789,24.3265,261750.0],["2007-10-30",24.5203,24.6754,23.4009,23.7789,513900.0],["2007-10-31",24.0648,24.2199,22.8,24.06,764400.0],["2007-11-01",23.7498,23.8564,21.5062,22.5529,1214100.0],["2007-11-02",22.8776,22.8921,22.2282,22.3106,560400.0],["2007-11-05",22.1701,22.1846,21.2493,21.6176,561900.0],["2007-11-06",21.3026,22.0004,20.4207,20.8326,768150.0],["2007-11-07",20.5467,20.8374,20.2511,20.3965,617400.0],["2007-11-08",20.537,20.7308,20.1057,20.6969,466500.0],["2007-11-09",20.3528,20.4643,19.7616,19.8586,318000.0],["2007-11-12",19.8683,20.2705,19.3546,19.374,517500.0],["2007-11-13",19.9119,20.5951,19.4321,19.6841,455400.0],["2007-11-14",20.7551,21.4916,20.4498,21.041,793650.0],["2007-11-15",20.9247,21.2009,20.3819,20.9586,648600.0],["2007-11-16",21.0119,21.5159,20.9295,21.322,470700.0],["2007-11-19",21.1766,21.2833,20.7066,21.133,481050.0],["2007-11-20",21.196,21.5595,20.5321,20.8132,311400.0],["2007-11-21",20.6921,20.6921,19.97,20.1638,424950.0],["2007-11-23",20.3528,20.5224,19.8392,20.3528,96300.0],["2007-11-26",20.3528,20.6145,19.626,19.6599,205650.0],["2007-11-27",19.6599,20.0427,19.6599,19.9652,249150.0],["2007-11-28",20.222,20.222,19.5872,19.7907,443400.0],["2007-11-29",19.7471,19.9458,19.2431,19.7907,359700.0],["2007-11-30",21.7582,21.8018,20.159,20.5564,1157700.0],["2007-12-03",20.726,21.167,19.7859,20.2268,580500.0],["2007-12-04",20.1638,20.2608,19.5775,19.781,396900.0],["2007-12-05",20.1299,20.2947,19.3061,19.5048,503100.0],["2007-12-06",19.5387,19.9216,19.4176,19.8876,355350.0],["2007-12-07",19.9409,20.0379,19.655,19.6793,265200.0],["2007-12-10",19.7665,20.033,19.7083,19.8537,272850.0],["2007-12-11",19.8198,19.907,19.3837,19.403,387900.0],["2007-12-12",20.3044,20.7357,20.1105,20.3722,965400.0],["2007-12-13",20.3771,20.6484,20.1735,20.6242,368700.0],["2007-12-14",20.4788,21.07,20.4788,20.755,2772450.0],["2007-12-17",20.6,20.8277,20.2511,20.4061,389400.0],["2007-12-18",20.5321,20.6291,19.9845,20.5467,291750.0],["2007-12-19",20.5564,21.3172,20.5564,20.9828,335700.0],["2007-12-20",21.2445,21.5304,20.6242,21.4868,291900.0],["2007-12-21",21.8066,22.2573,21.6273,21.7921,621750.0],["2007-12-24",21.7921,22.3397,21.6661,22.3106,160800.0],["2007-12-26",22.2331,22.359,21.8115,22.0344,240000.0],["2007-12-27",22.1022,22.5093,21.9956,22.0974,248550.0],["2007-12-28",22.2469,22.4508,21.8585,22.1061,177300.0],["2007-12-31",22.1352,22.1838,21.5624,21.7469,209850.0],["2008-01-02",21.7517,22.0867,21.3877,21.7129,214800.0],["2008-01-03",21.8003,22.6449,21.6935,22.3779,483150.0],["2008-01-04",22.1255,22.8828,21.9653,22.6983,549000.0],["2008-01-07",22.7857,23.3002,22.4216,22.441,745200.0],["2008-01-08",22.5478,22.8245,22.0333,22.1644,594150.0],["2008-01-09",22.3682,22.9313,22.1741,22.81,460500.0],["2008-01-10",22.7905,22.7905,22.0333,22.4702,260550.0],["2008-01-11",22.3634,22.5867,21.9896,22.4071,378300.0],["2008-01-14",22.7226,22.8148,22.0527,22.4071,351450.0],["2008-01-15",22.0576,22.5964,21.975,22.1741,406350.0],["2008-01-16",22.1595,22.6643,21.9653,22.1061,480750.0],["2008-01-17",21.9168,22.3682,21.2906,21.5285,499050.0],["2008-01-18",21.5236,21.7614,21.0236,21.3828,466350.0],["2008-01-22",20.145,21.1741,19.6839,20.844,431100.0],["2008-01-23",20.8537,20.9168,19.9023,20.9071,587700.0],["2008-01-24",21.2955,21.8149,21.0139,21.2469,315150.0],["2008-01-25",21.3731,21.7663,21.2032,21.5333,329550.0],["2008-01-28",21.4848,22.4313,21.2906,22.2032,350100.0],["2008-01-29",22.276,22.4362,21.8925,22.3391,216900.0],["2008-01-30",22.2663,22.4508,21.8488,21.8537,269400.0],["2008-01-31",21.8051,22.3779,21.5673,22.111,483750.0],["2008-02-01",22.242,23.0575,22.1255,22.742,364650.0],["2008-02-04",22.742,22.8148,22.3294,22.4605,331500.0],["2008-02-05",22.4119,22.4653,21.9459,22.2663,370800.0],["2008-02-06",22.1449,22.7566,22.0236,22.1595,270750.0],["2008-02-07",23.2517,23.64,22.2809,22.7614,1485900.0],["2008-02-08",22.8973,23.0867,22.6935,22.8731,383250.0],["2008-02-11",23.1109,23.1789,22.4119,22.8197,384000.0],["2008-02-12",22.3245,22.3974,21.7954,22.0333,575550.0],["2008-02-13",22.3003,22.4119,21.8828,22.3634,253500.0],["2008-02-14",22.5236,23.0818,21.7081,21.9848,420150.0],["2008-02-15",21.7518,22.0867,21.4508,21.7906,194100.0],["2008-02-19",22.2177,22.2177,21.5187,21.7275,247500.0],["2008-02-20",21.6644,21.6644,21.1595,21.4945,229350.0],["2008-02-21",21.5333,21.8294,21.1692,21.276,201150.0],["2008-02-22",21.2663,21.3488,20.4557,21.077,285000.0],["2008-02-25",21.043,21.975,20.9508,21.8634,326250.0],["2008-02-26",21.8683,22.9362,21.8683,22.844,481050.0],["2008-02-27",22.9265,23.6158,22.3197,22.4605,680850.0],["2008-02-28",22.3828,23.174,22.2906,22.9653,368550.0],["2008-02-29",23.0381,23.1546,22.344,22.4556,345150.0],["2008-03-03",22.708,22.708,21.9508,22.4896,364650.0],["2008-03-04",22.1886,22.1935,21.1838,21.2129,548550.0],["2008-03-05",21.2712,21.6838,20.9265,21.1692,401850.0],["2008-03-06",20.9362,21.9071,20.9362,21.2469,427950.0],["2008-03-07",21.0188,21.5721,21.0188,21.3488,287850.0],["2008-03-10",21.3391,21.3634,20.4023,20.4508,207000.0],["2008-03-11",21.1498,21.3537,20.4896,21.1984,352950.0],["2008-03-12",21.2663,21.3586,20.7372,20.7858,259650.0],["2008-03-13",20.6644,21.4848,20.412,21.4459,315000.0],["2008-03-14",21.5382,21.81,20.3974,20.4702,505050.0],["2008-03-17",20.3877,20.412,19.7033,20.1304,358650.0],["2008-03-18",20.5576,21.2226,20.4508,21.1838,300450.0],["2008-03-19",21.2275,21.3925,20.2421,20.2469,351600.0],["2008-03-20",20.4363,20.8003,20.2906,20.5236,648900.0],["2008-03-24",20.5236,21.2566,20.4994,21.1207,249600.0],["2008-03-25",21.1547,21.7275,21.1547,21.4605,206250.0],["2008-03-26",21.4508,21.5819,21.111,21.4751,156900.0],["2008-03-27",21.3586,21.3586,20.6693,20.7129,299250.0],["2008-03-28",20.7411,21.3636,20.6682,20.9697,297750.0],["2008-03-31",21.0621,21.7818,20.8822,21.6943,457500.0],["2008-04-01",21.8645,21.9667,21.5338,21.9667,220050.0],["2008-04-02",21.7381,22.1174,21.5825,21.8597,211800.0],["2008-04-03",21.6408,21.884,21.0086,21.1691,282300.0],["2008-04-04",21.1448,21.6262,21.0086,21.1253,177450.0],["2008-04-07",21.2955,21.4949,21.0864,21.174,132000.0],["2008-04-08",21.0913,21.704,21.0913,21.563,154200.0],["2008-04-09",21.636,21.7624,21.1983,21.1983,202200.0],["2008-04-10",21.0038,21.3344,20.639,20.7363,325200.0],["2008-04-11",20.5758,21.1448,20.3132,20.4348,188100.0],["2008-04-14",20.391,20.8433,20.0457,20.4153,203100.0],["2008-04-15",20.5953,20.9211,20.2062,20.8092,94350.0],["2008-04-16",21.0329,21.5582,20.498,21.5095,189000.0],["2008-04-17",21.5047,21.9667,20.9405,21.1253,237300.0],["2008-04-18",21.5192,21.6895,21.0718,21.2129,237300.0],["2008-04-21",21.0329,21.2421,20.391,20.7217,344400.0],["2008-04-22",20.5807,21.5484,20.5807,21.0135,244950.0],["2008-04-23",21.1059,21.4803,21.0329,21.3831,204900.0],["2008-04-24",21.4366,21.6408,21.0767,21.2907,211800.0],["2008-04-25",21.1497,22.346,20.9649,22.1904,421650.0],["2008-04-28",22.0736,22.4919,21.9812,22.4919,687450.0],["2008-04-29",22.1758,22.9685,22.0104,22.0931,505950.0],["2008-04-30",22.1174,22.915,22.0056,22.1028,284100.0],["2008-05-01",22.2536,22.4286,21.991,22.3265,258000.0],["2008-05-02",22.4773,22.6524,22.1709,22.3654,319200.0],["2008-05-05",22.5599,22.6913,22.2001,22.346,212850.0],["2008-05-06",22.3654,22.5745,21.884,21.884,316500.0],["2008-05-07",22.0493,22.5551,22.0056,22.2779,304050.0],["2008-05-08",21.5727,21.7381,20.7752,21.5825,702300.0],["2008-05-09",21.7332,21.7381,20.6877,20.819,451050.0],["2008-05-12",21.1107,21.1934,20.5515,21.1302,454200.0],["2008-05-13",21.1205,21.1205,20.5904,20.9697,519900.0],["2008-05-14",21.0864,21.1302,20.1138,20.2159,565200.0],["2008-05-15",20.284,20.3424,19.8172,20.0117,553800.0],["2008-05-16",20.1333,20.1333,18.9467,19.7102,1204200.0],["2008-05-19",19.7102,19.7199,18.8348,19.1363,1008600.0],["2008-05-20",19.1655,20.0409,19.0926,19.9193,648900.0],["2008-05-21",19.9631,20.3035,19.5497,19.7539,446550.0],["2008-05-22",19.8269,20.3375,19.7734,20.1576,473850.0],["2008-05-23",20.2159,20.3813,19.6032,20.0603,334350.0],["2008-05-27",20.3278,20.6342,20.177,20.2451,369450.0],["2008-05-28",20.5272,20.7995,20.1624,20.712,405900.0],["2008-05-29",20.7217,21.0086,20.6001,20.994,351750.0],["2008-05-30",20.8676,20.8676,20.1235,20.6001,501300.0],["2008-06-02",20.3083,20.5029,19.7199,19.9971,509250.0],["2008-06-03",20.036,20.3862,19.574,19.9436,784950.0],["2008-06-04",19.929,20.1527,19.5886,20.0068,475500.0],["2008-06-05",19.9242,20.3035,19.6324,20.0457,291600.0],["2008-06-06",20.0117,20.036,19.4719,19.5691,383400.0],["2008-06-09",19.5691,19.8852,19.4865,19.6324,389700.0],["2008-06-10",19.4816,19.681,19.3892,19.6567,650100.0],["2008-06-11",19.681,19.8123,18.1491,18.2707,978300.0],["2008-06-12",18.3291,18.4798,17.4002,17.6044,919650.0],["2008-06-13",17.906,18.1443,17.5558,18.1345,696450.0],["2008-06-16",18.1588,18.2221,17.2786,17.6239,559200.0],["2008-06-17",17.6968,17.8233,17.2932,17.3807,410400.0],["2008-06-18",17.3078,17.3418,16.4178,16.5346,751800.0],["2008-06-19",16.5346,16.7631,16.3157,16.7339,435750.0],["2008-06-20",16.6659,17.1765,16.6659,17.1181,707550.0],["2008-06-23",17.1522,17.2349,16.6026,16.7194,529800.0],["2008-06-24",16.4227,16.7096,16.0191,16.092,509700.0],["2008-06-25",16.2865,16.5589,15.9267,16.1358,512700.0],["2008-06-26",15.878,16.1941,15.6835,16.0142,528450.0],["2008-06-27",18.9664,20.7802,18.7714,20.2926,4066200.0],["2008-06-30",20.4194,20.5267,19.8489,19.8489,915900.0],["2008-07-01",19.6295,20.0781,19.4735,19.7027,605550.0],["2008-07-02",19.5613,19.9757,19.0786,19.1225,790050.0],["2008-07-03",19.064,19.1858,17.9035,18.279,381600.0],["2008-07-07",18.0352,18.7519,17.8987,18.4301,556650.0],["2008-07-08",18.5471,18.9518,18.1376,18.9226,354000.0],["2008-07-09",18.8007,18.9469,18.4252,18.6398,473250.0],["2008-07-10",18.513,19.0542,18.4984,19.0298,354450.0],["2008-07-11",18.8982,19.4345,18.3229,19.2834,532950.0],["2008-07-14",19.4784,19.4784,18.7763,18.9811,433500.0],["2008-07-15",18.7812,18.8836,18.4496,18.6739,385950.0],["2008-07-16",18.6349,19.1371,18.5325,19.1078,391350.0],["2008-07-17",18.9177,19.5028,18.9177,19.3321,439800.0],["2008-07-18",19.3175,19.9318,19.0542,19.6442,433050.0],["2008-07-21",19.6393,20.0245,19.61,19.927,371550.0],["2008-07-22",19.5662,19.9221,19.4638,19.9221,327000.0],["2008-07-23",19.8928,20.0196,19.7173,19.9318,388050.0],["2008-07-24",19.9513,20.1415,19.7904,19.8685,270600.0],["2008-07-25",19.6003,20.2341,19.6003,19.9562,298500.0],["2008-07-28",19.9806,20.1317,19.7807,19.9611,279600.0],["2008-07-29",19.9367,20.4292,19.6685,20.3073,225000.0],["2008-07-30",20.4779,21.0825,20.4535,20.5559,323100.0],["2008-07-31",21.9504,22.8963,21.7943,22.1308,1114350.0],["2008-08-01",22.1308,22.828,21.9114,22.4818,504150.0],["2008-08-04",22.6671,22.8914,22.3063,22.4769,606600.0],["2008-08-05",22.8719,22.8719,22.2819,22.4136,510900.0],["2008-08-06",22.75,23.1352,22.3697,22.8621,732150.0],["2008-08-07",22.9158,23.1303,21.5554,21.7748,654450.0],["2008-08-08",21.887,23.0523,21.5603,22.7792,610200.0],["2008-08-11",22.7305,22.8134,22.1405,22.5354,358350.0],["2008-08-12",22.082,22.4184,21.4579,21.9747,440400.0],["2008-08-13",21.6188,22.1356,21.5213,22.0284,352650.0],["2008-08-14",21.7407,22.5257,21.6627,22.3209,301050.0],["2008-08-15",22.4282,22.4282,21.1751,21.5018,371400.0],["2008-08-18",21.7895,22.1503,21.5213,21.8626,395100.0],["2008-08-19",21.7651,21.926,21.2093,21.7358,238500.0],["2008-08-20",21.731,22.1893,21.414,21.9455,315000.0],["2008-08-21",21.7017,22.1259,21.4287,21.5993,441450.0],["2008-08-22",21.4335,21.9114,21.1946,21.7797,398250.0],["2008-08-25",21.7066,21.9357,21.2629,21.6968,276450.0],["2008-08-26",21.8918,21.9309,21.1946,21.3994,466050.0],["2008-08-27",21.4969,21.9406,21.4969,21.9211,347550.0],["2008-08-28",21.926,22.3746,21.8772,22.1698,252150.0],["2008-08-29",22.1503,22.4136,21.8431,21.9211,240300.0],["2008-09-02",22.2527,22.3648,21.7943,22.2722,511500.0],["2008-09-03",22.2332,22.9743,21.9942,22.3745,463200.0],["2008-09-04",22.3404,22.4136,21.6676,21.9894,391800.0],["2008-09-05",21.9942,22.0869,21.4774,21.9211,464700.0],["2008-09-08",21.7846,22.3697,21.4531,22.2819,317250.0],["2008-09-09",22.2039,22.4282,20.2683,20.3511,752400.0],["2008-09-10",20.5413,20.7071,19.7514,20.1707,557400.0],["2008-09-11",20.0537,20.3706,19.7319,20.0879,253500.0],["2008-09-12",20.0732,20.6388,20.0732,20.4779,368250.0],["2008-09-15",20.2097,20.2097,19.4101,19.5125,381450.0],["2008-09-16",19.3565,20.868,19.1566,20.8241,672900.0],["2008-09-17",20.5315,20.9118,20.1756,20.3901,620250.0],["2008-09-18",20.6339,22.4428,20.3268,22.1405,1153650.0],["2008-09-19",23.1985,23.6373,20.6095,20.6144,1488450.0],["2008-09-22",20.5657,20.6681,19.7709,19.8002,338400.0],["2008-09-23",19.849,20.122,19.3029,19.7953,449850.0],["2008-09-24",19.7758,19.8733,19.2736,19.6734,203250.0],["2008-09-25",19.5466,19.6295,18.5715,18.9957,508950.0],["2008-09-26",18.9518,18.9518,18.3375,18.7129,286500.0],["2008-09-29",18.3489,18.5443,16.6728,17.4693,618300.0],["2008-09-30",17.4888,17.5133,16.8585,17.2103,538800.0],["2008-10-01",17.1712,17.5866,16.8634,17.093,400800.0],["2008-10-02",17.0735,17.0979,15.5342,15.7492,774750.0],["2008-10-03",15.8567,16.7265,15.5391,15.5538,353700.0],["2008-10-06",15.3876,15.4414,14.0732,15.1238,703350.0],["2008-10-07",15.9594,15.9594,14.684,14.7524,441450.0],["2008-10-08",14.5374,15.1335,13.9803,14.7084,615900.0],["2008-10-09",14.7133,15.3925,13.9852,13.9999,487500.0],["2008-10-10",13.8777,14.4592,13.3158,14.0683,621300.0],["2008-10-13",14.5569,16.277,14.2637,16.2526,422400.0],["2008-10-14",16.4578,16.8585,15.8665,16.2086,392700.0],["2008-10-15",15.9642,16.1206,14.5081,14.6156,262050.0],["2008-10-16",14.6644,15.7786,14.1025,15.456,396150.0],["2008-10-17",14.8794,16.1548,14.0292,15.2801,259800.0],["2008-10-20",15.6173,16.2525,15.3143,16.1548,259350.0],["2008-10-21",16.36,16.834,16.0766,16.2623,497250.0],["2008-10-22",15.9887,16.2672,15.1042,15.5098,483600.0],["2008-10-23",15.5391,15.759,14.0292,14.7915,386850.0],["2008-10-24",13.9266,14.5129,13.2913,13.9999,334800.0],["2008-10-27",13.863,14.2295,13.4281,13.4281,275700.0],["2008-10-28",13.6285,14.5618,13.3939,14.5569,325050.0],["2008-10-29",11.9378,13.1105,11.8449,12.2847,937500.0],["2008-10-30",12.5486,12.7049,11.6446,12.2261,511200.0],["2008-10-31",12.1088,13.2669,12.0159,13.0128,495750.0],["2008-11-03",12.9395,13.2718,12.3531,12.5388,416550.0],["2008-11-04",12.8076,12.8076,11.3269,11.3807,601800.0],["2008-11-05",12.4411,12.617,11.3807,11.6495,808350.0],["2008-11-06",11.4882,11.6885,11.0924,11.1119,361350.0],["2008-11-07",11.151,11.2585,10.7601,10.9849,303900.0],["2008-11-10",11.1608,11.1608,10.3252,10.4523,374400.0],["2008-11-11",9.7193,10.12,9.5727,9.9099,522000.0],["2008-11-12",9.8561,10.2568,9.0449,9.084,349800.0],["2008-11-13",9.1036,9.3772,8.2142,9.2746,518100.0],["2008-11-14",9.1378,9.1964,8.5319,8.5905,417450.0],["2008-11-17",8.527,8.527,8.1214,8.1263,278550.0],["2008-11-18",8.1605,8.5025,7.75,8.1605,352200.0],["2008-11-19",8.1067,8.3706,7.5741,7.579,245250.0],["2008-11-20",7.5301,7.6083,6.6896,6.7043,235650.0],["2008-11-21",6.802,7.0415,6.3574,6.8704,502350.0],["2008-11-24",6.9095,7.5643,6.7971,7.4715,337950.0],["2008-11-25",7.5155,7.7598,7.4177,7.7598,357150.0],["2008-11-26",5.639,6.3525,5.2041,6.328,1130400.0],["2008-11-28",6.2547,6.3769,6.0202,6.1863,217950.0],["2008-12-01",6.1326,6.1668,5.4485,5.4582,387150.0],["2008-12-02",5.4973,5.9225,5.3801,5.9029,349950.0],["2008-12-03",5.8394,6.03,5.6195,5.8638,410250.0],["2008-12-04",5.815,6.0837,5.6537,5.8247,748500.0],["2008-12-05",5.7026,6.0397,5.6439,5.9811,542100.0],["2008-12-08",6.0642,6.5724,6.0642,6.5333,618750.0],["2008-12-09",6.4746,6.9926,6.4746,6.5284,468300.0],["2008-12-10",6.5186,7.5155,6.5039,7.1978,412500.0],["2008-12-11",7.0757,7.5057,6.7923,6.8851,289650.0],["2008-12-12",6.8167,8.3853,6.802,8.1312,769950.0],["2008-12-15",8.1312,8.3511,7.6279,7.8184,444600.0],["2008-12-16",7.9552,8.3071,7.8868,8.2484,460050.0],["2008-12-17",8.2191,8.9472,8.2191,8.7811,522300.0],["2008-12-18",8.7859,9.4261,8.7859,9.1671,414000.0],["2008-12-19",9.2746,9.3186,8.8495,9.2795,591750.0],["2008-12-22",9.2551,9.2551,8.0823,8.3462,323550.0],["2008-12-23",8.3755,8.4488,7.6669,7.9406,420150.0],["2008-12-24",7.9015,8.3559,7.8331,8.268,106500.0],["2008-12-26",8.2875,8.527,7.9406,8.0579,185400.0],["2008-12-29",8.0627,8.1507,7.75,7.8771,246150.0],["2008-12-30",7.8599,8.0269,7.5946,7.9139,381600.0],["2008-12-31",7.9925,8.2037,7.7665,8.0957,359250.0],["2009-01-02",8.0564,8.5083,7.963,8.4543,234750.0],["2009-01-05",8.3855,8.4543,8.1202,8.3413,345600.0],["2009-01-06",8.3609,9.0192,8.3167,8.8178,511650.0],["2009-01-07",8.6802,9.029,8.5378,8.8031,333450.0],["2009-01-08",8.6999,8.7932,8.4051,8.695,164400.0],["2009-01-09",8.7441,8.749,8.2529,8.2823,211950.0],["2009-01-12",8.356,8.356,7.5258,7.7174,412350.0],["2009-01-13",7.6879,7.6928,7.4374,7.5602,316050.0],["2009-01-14",7.3834,7.5111,7.0444,7.123,325950.0],["2009-01-15",7.1132,7.5651,7.0739,7.4669,231300.0],["2009-01-16",7.5062,7.6928,7.3097,7.6437,200550.0],["2009-01-20",7.5848,7.6634,7.01,7.069,264900.0],["2009-01-21",7.1672,7.7518,7.0248,7.6535,265500.0],["2009-01-22",7.4865,7.6634,7.1623,7.3981,114600.0],["2009-01-23",7.2655,7.516,7.177,7.4472,108150.0],["2009-01-26",7.3932,7.9581,7.3932,7.6044,141300.0],["2009-01-27",7.6044,8.1055,7.6044,8.0711,105150.0],["2009-01-28",8.1104,8.6753,8.022,8.5476,218400.0],["2009-01-29",8.4444,8.4739,7.9434,8.0269,148800.0],["2009-01-30",8.0662,8.1202,7.8107,8.0515,172200.0],["2009-02-02",7.9876,8.528,7.9827,8.4936,199950.0],["2009-02-03",8.5525,8.6508,8.1841,8.2136,201450.0],["2009-02-04",8.2529,8.4543,8.0122,8.1792,343050.0],["2009-02-05",8.1055,8.695,7.9286,8.3953,180300.0],["2009-02-06",7.8157,8.8424,7.683,8.3462,391200.0],["2009-02-09",8.3265,8.5869,8.0122,8.1006,193350.0],["2009-02-10",8.0858,8.1546,7.7076,7.7813,293400.0],["2009-02-11",7.8353,7.9483,7.5455,7.5995,236850.0],["2009-02-12",7.5258,7.7027,7.3932,7.6486,111450.0],["2009-02-13",7.6781,7.9139,7.6339,7.6437,96150.0],["2009-02-17",7.4914,7.5946,7.0837,7.0837,212400.0],["2009-02-18",7.1476,7.2458,6.5728,6.7398,334950.0],["2009-02-19",6.784,7.0002,6.7791,6.843,147300.0],["2009-02-20",6.73,6.8823,6.4107,6.6268,334650.0],["2009-02-23",6.6367,6.7497,6.2879,6.2977,160950.0],["2009-02-24",6.3518,6.6269,6.3026,6.6121,435750.0],["2009-02-25",6.5925,6.676,6.224,6.2682,213000.0],["2009-02-26",6.3321,6.4254,6.0914,6.1012,132600.0],["2009-02-27",6.0668,6.3714,5.9637,6.0717,198450.0],["2009-03-02",5.9833,6.1454,5.4086,5.4135,413400.0],["2009-03-03",5.4724,5.8851,5.4037,5.6051,409200.0],["2009-03-04",5.723,5.9784,5.723,5.8507,338100.0],["2009-03-05",5.7574,5.831,5.4233,5.438,286800.0],["2009-03-06",5.4724,5.7967,5.4037,5.6738,367500.0],["2009-03-09",5.61,5.9195,5.61,5.7475,230250.0],["2009-03-10",5.8654,6.1602,5.723,6.057,419850.0],["2009-03-11",6.0816,6.337,5.7967,5.8114,420450.0],["2009-03-12",5.7967,6.1995,5.7967,6.1405,387600.0],["2009-03-13",6.1454,6.3616,6.0226,6.2191,280350.0],["2009-03-16",6.2388,6.4647,6.2339,6.2781,281250.0],["2009-03-17",6.4795,6.4795,6.0226,6.4451,329100.0],["2009-03-18",6.4009,6.6318,6.2044,6.5728,317250.0],["2009-03-19",6.6367,6.7791,6.3518,6.5532,465000.0],["2009-03-20",6.6121,6.6907,6.3321,6.3321,298350.0],["2009-03-23",6.5335,6.7595,6.4893,6.7349,448950.0],["2009-03-24",6.6563,6.8283,6.5433,6.7595,444300.0],["2009-03-25",6.8037,7.0248,6.6662,7.0198,632100.0],["2009-03-26",7.0788,7.236,6.9118,7.0935,462900.0],["2009-03-27",6.9756,7.0837,6.8577,6.8676,237150.0],["2009-03-30",6.7331,6.7924,6.3079,6.6243,345900.0],["2009-03-31",6.6589,7.2324,6.6589,6.9902,350850.0],["2009-04-01",6.916,6.9506,6.6985,6.9259,716700.0],["2009-04-02",7.1138,7.6625,6.9506,7.4252,414450.0],["2009-04-03",7.4796,7.4796,7.0198,7.2275,427350.0],["2009-04-06",7.1533,7.2868,7.1039,7.2571,279000.0],["2009-04-07",7.2027,7.4895,7.1286,7.3758,330750.0],["2009-04-08",7.44,7.6575,7.0742,7.2077,502350.0],["2009-04-09",7.2868,7.9541,7.2868,7.9344,344700.0],["2009-04-13",7.8701,8.0184,7.6328,7.9937,267000.0],["2009-04-14",7.8998,7.9937,7.5636,7.702,311850.0],["2009-04-15",7.6378,7.6921,7.4153,7.5389,405600.0],["2009-04-16",7.0495,7.4697,6.8765,7.2423,741450.0],["2009-04-17",7.267,7.267,6.7726,7.0099,733950.0],["2009-04-20",6.8863,6.9753,6.5452,6.654,282900.0],["2009-04-21",6.654,7.0297,6.6243,6.9704,285900.0],["2009-04-22",7.3164,8.2854,7.3164,8.0036,925800.0],["2009-04-23",8.1074,8.2359,7.702,7.8009,542700.0],["2009-04-24",7.8849,8.1074,7.7218,7.9245,360000.0],["2009-04-27",7.8256,8.0777,7.6921,7.8207,332850.0],["2009-04-28",7.7366,7.8404,7.5043,7.6724,564300.0],["2009-04-29",7.7366,8.058,7.7218,7.9492,271200.0],["2009-04-30",8.0283,8.1914,7.8306,7.9443,402600.0],["2009-05-01",7.9443,8.2557,7.9097,8.1865,275550.0],["2009-05-04",8.1914,8.9775,8.1865,8.844,455850.0],["2009-05-05",8.8885,9.0269,8.6364,8.7204,571650.0],["2009-05-06",8.8687,8.9626,8.582,8.6512,563550.0],["2009-05-07",9.6992,10.1936,9.284,9.7239,1370400.0],["2009-05-08",9.8772,10.7126,9.5163,10.6286,804000.0],["2009-05-11",10.5149,10.6682,10.0107,10.332,471150.0],["2009-05-12",10.332,10.5446,10.1787,10.2628,535350.0],["2009-05-13",10.1738,10.3073,9.5509,9.7833,570450.0],["2009-05-14",9.7931,10.683,9.7388,10.3221,415050.0],["2009-05-15",10.3122,11.1922,10.2133,10.5347,564600.0],["2009-05-18",10.8708,11.3553,10.7917,11.3059,503250.0],["2009-05-19",11.2762,11.4591,10.9747,11.1823,546000.0],["2009-05-20",11.2762,11.9683,11.1823,11.2465,556350.0],["2009-05-21",11.1576,11.2169,10.8214,10.9746,488100.0],["2009-05-22",11.0587,11.9337,10.9845,11.5382,412050.0],["2009-05-26",11.6964,12.5714,11.6124,12.3341,681000.0],["2009-05-27",12.4083,12.957,11.9881,12.1562,652200.0],["2009-05-28",12.3094,12.3094,11.3751,12.0771,586350.0],["2009-05-29",12.1463,12.5516,12.082,12.4083,365550.0],["2009-06-01",12.6258,13.0213,12.166,12.8532,498900.0],["2009-06-02",12.8285,13.3228,12.611,13.2684,406650.0],["2009-06-03",13.3228,13.3228,12.7247,13.1053,506400.0],["2009-06-04",13.5799,14.1435,13.3723,13.9507,629850.0],["2009-06-05",14.2374,15.236,14.1138,14.8553,1087650.0],["2009-06-08",14.8553,14.8553,14.1385,14.3956,561450.0],["2009-06-09",14.5834,15.76,14.4697,15.4733,919800.0],["2009-06-10",15.5721,15.6611,14.6279,15.0679,554700.0],["2009-06-11",15.058,15.5029,14.9097,15.1767,384150.0],["2009-06-12",14.1039,15.147,13.9161,14.7268,616650.0],["2009-06-15",14.2473,14.3511,13.7084,14.2522,550950.0],["2009-06-16",14.4351,14.8949,14.0742,14.356,560850.0],["2009-06-17",14.4351,14.6625,13.8765,14.2769,348450.0],["2009-06-18",14.2176,14.4005,13.8024,13.9309,559050.0],["2009-06-19",14.1879,14.5735,13.9605,14.1435,431850.0],["2009-06-22",14.099,14.3066,13.6936,14.0644,719850.0],["2009-06-23",14.1138,14.3165,13.6639,13.9556,516600.0],["2009-06-24",13.9457,14.8702,13.8468,14.2572,505350.0],["2009-06-25",14.2324,14.8751,14.1484,14.8059,415200.0],["2009-06-26",14.8059,15.0382,14.4055,14.9443,646500.0],["2009-06-29",15.0375,15.2656,14.7152,14.8293,456000.0],["2009-06-30",14.9284,15.3796,14.7004,14.8442,783750.0],["2009-07-01",14.9879,15.6969,14.6409,15.5383,584550.0],["2009-07-02",15.335,15.6622,14.8789,15.3152,399000.0],["2009-07-06",15.2606,15.2805,14.3781,14.7103,661950.0],["2009-07-07",14.6706,15.3152,14.5566,14.8541,762750.0],["2009-07-08",14.7995,14.9532,14.1897,14.6409,699150.0],["2009-07-09",14.6805,14.8243,14.1153,14.3236,722700.0],["2009-07-10",14.2889,14.6062,13.4113,13.8129,1123950.0],["2009-07-13",13.8228,14.1054,13.1287,13.57,923550.0],["2009-07-14",13.6592,13.9914,13.4906,13.8674,585750.0],["2009-07-15",13.9963,14.4921,13.9716,14.4773,516150.0],["2009-07-16",14.3384,14.7847,14.269,14.5268,348000.0],["2009-07-17",14.5665,14.6458,13.9468,14.1153,397050.0],["2009-07-20",14.1153,14.2095,13.917,14.1005,375900.0],["2009-07-21",14.1253,14.6458,14.1253,14.5219,713250.0],["2009-07-22",14.4178,14.9433,14.3979,14.7747,439050.0],["2009-07-23",14.75,15.5135,14.75,15.3747,633900.0],["2009-07-24",15.3449,15.4342,15.211,15.3647,313200.0],["2009-07-27",15.3697,15.811,15.3697,15.7316,673500.0],["2009-07-28",15.6821,16.5398,15.2953,16.2671,875250.0],["2009-07-29",16.1977,16.2671,15.4342,15.5581,449700.0],["2009-07-30",15.6821,16.4257,15.6424,16.0242,563700.0],["2009-07-31",15.1069,16.0539,15.0574,15.9746,865350.0],["2009-08-03",16.0886,16.3167,15.6126,15.8308,462150.0],["2009-08-04",15.687,15.806,15.4242,15.5432,349800.0],["2009-08-05",15.7663,15.7663,15.0375,15.1218,636300.0],["2009-08-06",14.3434,15.0028,13.803,13.8625,1570350.0],["2009-08-07",13.9418,14.4475,13.9418,14.0063,531300.0],["2009-08-10",13.9815,14.16,13.798,14.0905,419700.0],["2009-08-11",14.0658,14.2641,13.6047,13.7633,642600.0],["2009-08-12",13.8179,14.2095,13.7732,13.9765,404250.0],["2009-08-13",14.0856,14.0856,13.679,14.0757,254550.0],["2009-08-14",14.0211,14.3732,13.4014,13.5848,334500.0],["2009-08-17",13.3865,13.5055,13.1485,13.2626,413250.0],["2009-08-18",13.2576,13.56,13.2576,13.4658,324750.0],["2009-08-19",13.3915,13.6394,13.2328,13.5105,259800.0],["2009-08-20",13.4113,13.8228,13.4113,13.7385,310050.0],["2009-08-21",13.9319,14.1897,13.7435,13.9815,493500.0],["2009-08-24",14.0459,14.3781,13.9963,14.15,500100.0],["2009-08-25",14.155,15.33,14.1054,15.1515,1004850.0],["2009-08-26",15.0623,15.2606,14.7053,14.7946,523650.0],["2009-08-27",14.7004,15.1714,14.2442,15.1168,426300.0],["2009-08-28",15.5234,16.4059,15.5234,16.3216,1135500.0],["2009-08-31",16.277,16.4753,16.2225,16.3117,580650.0],["2009-09-01",16.1531,16.5844,15.8952,15.9448,489000.0],["2009-09-02",15.9547,16.163,15.7118,15.7961,504150.0],["2009-09-03",15.7911,15.9547,15.573,15.92,252150.0],["2009-09-04",15.92,16.0638,15.6672,16.0341,245400.0],["2009-09-08",16.0787,16.5943,15.92,16.3861,239100.0],["2009-09-09",16.3315,17.1,16.1778,16.8224,403650.0],["2009-09-10",16.7232,17.0604,16.3068,17.0356,400800.0],["2009-09-11",17.0058,17.1992,16.7629,16.9662,158100.0],["2009-09-14",16.8075,17.224,16.4753,17.0157,190200.0],["2009-09-15",16.9315,17.1,16.753,16.9563,212100.0],["2009-09-16",16.9563,17.7892,16.7232,17.6256,466800.0],["2009-09-17",17.6008,18.0222,17.4669,17.8636,429450.0],["2009-09-18",17.8388,17.9429,17.3529,17.5215,283650.0],["2009-09-21",17.3281,17.4868,17.2289,17.2736,193650.0],["2009-09-22",17.4372,17.5413,17.2042,17.4521,189900.0],["2009-09-23",17.5264,17.6256,17.1099,17.4124,218700.0],["2009-09-24",17.4223,17.4868,17.2835,17.343,280050.0],["2009-09-25",17.2488,18.047,17.224,17.8437,342450.0],["2009-09-28",17.814,18.2552,17.7495,18.0272,194700.0],["2009-09-29",17.9417,18.061,17.6534,17.7528,229950.0],["2009-09-30",17.7131,17.9318,17.4497,17.4944,316950.0],["2009-10-01",17.4646,17.4646,17.0918,17.1465,359400.0],["2009-10-02",17.1614,17.3602,16.7638,16.7787,282900.0],["2009-10-05",16.898,17.2707,16.7787,17.0918,189750.0],["2009-10-06",17.2359,17.4397,17.1713,17.3403,375750.0],["2009-10-07",17.3652,17.6584,17.2061,17.5938,179250.0],["2009-10-08",17.6534,18.1405,17.4695,17.718,386550.0],["2009-10-09",17.7628,18.0858,17.5888,17.8224,140550.0],["2009-10-12",17.9864,18.2449,17.7677,17.8771,88500.0],["2009-10-13",17.8025,18.0063,17.6832,17.9715,190800.0],["2009-10-14",18.1852,18.2349,17.892,18.1355,152550.0],["2009-10-15",18.0759,18.2697,18.0113,18.2349,157350.0],["2009-10-16",18.1653,18.1653,17.6882,17.7777,154950.0],["2009-10-19",17.9715,18.3293,17.6286,18.1156,130800.0],["2009-10-20",18.1902,18.2747,17.9566,18.0759,264750.0],["2009-10-21",18.0659,18.6673,17.9964,18.2697,259500.0],["2009-10-22",17.9417,18.0113,17.057,17.3254,384000.0],["2009-10-23",17.2856,17.4546,16.6942,16.7389,253350.0],["2009-10-26",16.8135,17.1664,16.6644,16.8831,259800.0],["2009-10-27",16.8483,17.2956,16.4308,16.9626,412350.0],["2009-10-28",16.9477,17.1117,16.6694,16.7141,377550.0],["2009-10-29",16.7737,16.898,16.5501,16.5799,315600.0],["2009-10-30",16.4755,16.4755,15.3424,15.4219,565800.0],["2009-11-02",15.4617,15.8493,15.2579,15.3573,265500.0],["2009-11-03",15.2977,16.1326,15.1983,15.8692,365100.0],["2009-11-04",15.894,16.063,14.7808,14.905,637050.0],["2009-11-05",13.911,14.1396,12.6089,12.6089,1663350.0],["2009-11-06",12.6934,13.0313,12.5791,12.9518,465450.0],["2009-11-09",12.9518,13.1258,12.5642,12.6636,554100.0],["2009-11-10",12.5244,12.6685,12.2113,12.266,388050.0],["2009-11-11",12.3753,12.425,11.9479,12.0821,347400.0],["2009-11-12",12.097,12.5294,11.933,11.9429,371400.0],["2009-11-13",12.0274,12.4995,11.928,12.4747,392550.0],["2009-11-16",12.5393,13.3146,12.5393,13.3047,484650.0],["2009-11-17",13.2103,13.3444,13.0115,13.0661,195600.0],["2009-11-18",13.0959,13.6426,13.0711,13.5929,417600.0],["2009-11-19",13.5631,13.6327,13.1556,13.2152,450300.0],["2009-11-20",13.5532,14.0204,13.5234,13.9508,597300.0],["2009-11-23",14.1546,14.6068,14.1546,14.3335,393000.0],["2009-11-24",14.3832,14.3832,13.6476,13.7371,306300.0],["2009-11-25",13.752,13.9856,13.4786,13.7669,320400.0],["2009-11-27",13.4339,13.7122,13.2202,13.5383,126750.0],["2009-11-30",13.4538,13.4538,12.922,12.9866,334950.0],["2009-12-01",13.0065,14.1247,13.0065,13.9359,593400.0],["2009-12-02",13.9061,14.249,13.6576,13.7023,263250.0],["2009-12-03",13.7719,13.9856,13.4538,13.5035,306000.0],["2009-12-04",13.7222,14.4726,13.7023,13.9359,378300.0],["2009-12-07",13.8911,13.9359,13.5432,13.6625,242850.0],["2009-12-08",13.6228,13.7172,13.419,13.4886,231000.0],["2009-12-09",13.4588,13.5681,13.2798,13.3246,218400.0],["2009-12-10",13.3693,13.3693,12.9667,12.9717,333000.0],["2009-12-11",13.0264,13.1009,12.9021,12.9568,267900.0],["2009-12-14",13.0164,13.1307,12.922,13.1059,217650.0],["2009-12-15",13.0413,13.0413,12.8822,12.922,268200.0],["2009-12-16",12.9767,12.9767,12.8922,12.9319,345450.0],["2009-12-17",12.8971,13.0462,12.8176,13.0164,158700.0],["2009-12-18",13.1556,13.1556,12.748,12.8176,768150.0],["2009-12-21",12.8425,13.3693,12.8425,13.2898,180600.0],["2009-12-22",13.3246,13.5035,13.2103,13.2401,162600.0],["2009-12-23",13.2947,13.3146,12.9369,13.1854,122550.0],["2009-12-24",13.2649,13.414,13.1705,13.3743,28350.0],["2009-12-28",13.4538,13.5184,13.1009,13.2103,68100.0],["2009-12-29",13.1953,13.25,13.1307,13.1407,105000.0],["2009-12-30",13.0948,13.2294,12.9901,13.2195,116100.0],["2009-12-31",13.1496,13.2045,12.8704,12.8754,97650.0],["2010-01-04",12.9701,13.2643,12.9651,13.1546,316350.0],["2010-01-05",13.1646,13.3242,13.0399,13.1048,328350.0],["2010-01-06",13.0549,13.2145,12.9751,13.0549,256950.0],["2010-01-07",13.0848,13.2594,12.8604,12.9602,220050.0],["2010-01-08",12.9602,13.0399,12.641,12.6959,187800.0],["2010-01-11",12.7906,13.015,12.7058,12.7856,169650.0],["2010-01-12",12.7457,12.7806,12.262,12.4565,219300.0],["2010-01-13",12.5263,13.03,12.4964,13.015,197550.0],["2010-01-14",12.9851,13.2594,12.9651,13.2195,296400.0],["2010-01-15",13.2743,13.3042,13.0848,13.2444,252000.0],["2010-01-19",13.1995,13.4638,13.0499,13.4189,201600.0],["2010-01-20",13.2843,13.2843,13.0399,13.1846,110100.0],["2010-01-21",13.4289,13.8328,13.3391,13.7081,497100.0],["2010-01-22",13.7131,14.2118,13.5685,13.7131,395700.0],["2010-01-25",13.7431,13.8378,13.3342,13.5486,321600.0],["2010-01-26",13.4638,13.6234,13.2494,13.4887,169950.0],["2010-01-27",13.404,13.5935,13.3391,13.5685,136500.0],["2010-01-28",13.5486,13.8927,13.4788,13.7879,263100.0],["2010-01-29",13.7979,13.7979,13.374,13.4538,317850.0],["2010-02-01",13.4688,13.9974,13.2494,13.9226,232200.0],["2010-02-02",13.9824,14.3913,13.768,14.2068,204750.0],["2010-02-03",14.2118,14.3165,14.0622,14.2068,166050.0],["2010-02-04",14.1171,14.1171,13.6184,13.7331,210300.0],["2010-02-05",13.7979,13.7979,13.2344,13.7231,156600.0],["2010-02-08",13.6732,14.7154,13.4389,14.4212,847200.0],["2010-02-09",14.3564,14.6257,13.9774,14.3414,1053000.0],["2010-02-10",14.3365,14.9348,14.2916,14.89,679350.0],["2010-02-11",14.8152,15.4584,14.6357,15.4385,430050.0],["2010-02-12",15.239,15.8973,15.1194,15.7626,468450.0],["2010-02-16",15.8723,16.2663,15.3787,15.9272,251250.0],["2010-02-17",16.0419,16.5355,15.7028,16.3112,321900.0],["2010-02-18",15.7128,15.8673,15.3338,15.633,429750.0],["2010-02-19",15.6479,15.9571,15.2789,15.8225,194400.0],["2010-02-22",15.9122,16.1466,15.8324,15.9272,168600.0],["2010-02-23",15.9521,16.0768,15.7327,15.8723,182850.0],["2010-02-24",15.8374,16.1715,15.7726,16.0169,175350.0],["2010-02-25",15.8873,16.2114,15.8574,16.1316,288000.0],["2010-02-26",16.0917,16.2663,15.9571,16.1067,180300.0],["2010-03-01",16.1366,16.4159,16.0419,16.3311,187800.0],["2010-03-02",16.4558,16.5954,16.351,16.5455,163200.0],["2010-03-03",16.6203,16.6203,16.0568,16.1366,263550.0],["2010-03-04",16.1217,16.3261,15.9172,16.2563,162450.0],["2010-03-05",16.2563,16.8148,16.2114,16.7051,298800.0],["2010-03-08",16.7849,17.0093,16.7849,16.9445,242100.0],["2010-03-09",16.9445,17.0492,16.745,16.8298,182400.0],["2010-03-10",16.745,16.8298,16.4757,16.7001,214050.0],["2010-03-11",16.5854,16.7849,16.5804,16.75,103500.0],["2010-03-12",16.8647,17.1389,16.7899,17.0891,342600.0],["2010-03-15",17.0143,17.0791,16.9046,16.9893,279300.0],["2010-03-16",16.9893,17.4082,16.8996,17.3883,384300.0],["2010-03-17",17.3633,17.6326,17.3633,17.5478,237900.0],["2010-03-18",17.478,17.478,16.6552,16.75,451350.0],["2010-03-19",16.8347,16.8447,16.2563,16.4757,340500.0],["2010-03-22",16.3261,16.8048,16.0369,16.3461,332100.0],["2010-03-23",16.2862,16.356,15.987,16.2314,284700.0],["2010-03-24",16.1017,16.6004,16.0319,16.4408,550950.0],["2010-03-25",16.4857,16.8447,16.3112,16.3959,472350.0],["2010-03-26",16.4957,16.6453,16.2812,16.3361,92850.0],["2010-03-29",16.4209,16.745,16.4059,16.6901,196800.0],["2010-03-30",16.7351,16.9251,16.5151,16.8651,312900.0],["2010-03-31",16.7501,16.9101,16.6651,16.7401,221550.0],["2010-04-01",16.8001,16.8601,16.4951,16.6001,286200.0],["2010-04-05",16.6301,17.0101,16.6001,17.0101,252750.0],["2010-04-06",16.9901,17.1801,16.8351,16.8501,200550.0],["2010-04-07",16.7851,16.8301,16.5901,16.6451,180000.0],["2010-04-08",16.6251,16.6751,16.3851,16.3951,191850.0],["2010-04-09",16.4001,16.5151,16.3501,16.5101,162900.0],["2010-04-12",16.5251,16.7651,16.4251,16.7601,136950.0],["2010-04-13",16.7801,16.9751,16.5501,16.9101,162750.0],["2010-04-14",16.9501,17.0001,16.6951,17.0001,159150.0],["2010-04-15",17.0251,17.4401,16.9201,17.3301,169800.0],["2010-04-16",17.3751,17.6351,17.1051,17.4101,338550.0],["2010-04-19",17.3501,17.4751,16.6851,16.8201,336000.0],["2010-04-20",16.9451,17.2701,16.7951,16.8651,281850.0],["2010-04-21",16.8751,16.9751,16.7801,16.8751,238200.0],["2010-04-22",16.7751,17.1551,16.7501,17.0801,230700.0],["2010-04-23",17.1351,17.6001,16.9351,17.5001,170100.0],["2010-04-26",17.5001,17.8101,17.4301,17.7401,173700.0],["2010-04-27",17.7101,18.1001,17.4951,17.7551,295200.0],["2010-04-28",17.8501,18.0551,17.6301,17.9451,266700.0],["2010-04-29",17.9951,18.5902,17.9201,18.5902,190500.0],["2010-04-30",18.1001,18.6151,17.9551,18.0701,455400.0],["2010-05-03",18.1151,18.5951,18.0701,18.5001,175500.0],["2010-05-04",18.2601,18.9952,18.0351,18.3101,500550.0],["2010-05-05",17.8351,18.3351,17.5551,18.0951,377250.0],["2010-05-06",18.0751,18.1151,16.7451,17.6601,399000.0],["2010-05-07",17.6401,17.9501,16.7651,17.0101,423150.0],["2010-05-10",17.4701,17.5601,16.9701,17.1651,249900.0],["2010-05-11",17.0951,17.9151,17.0951,17.7301,248700.0],["2010-05-12",17.7151,17.8701,17.4151,17.7551,164850.0],["2010-05-13",17.6451,18.1751,17.6451,17.8851,178200.0],["2010-05-14",17.8001,17.8001,17.3051,17.4951,159450.0],["2010-05-17",17.5301,17.6201,17.2201,17.5851,216750.0],["2010-05-18",17.6301,17.7501,17.2801,17.3301,233700.0],["2010-05-19",17.2351,17.2351,16.8351,16.8851,247350.0],["2010-05-20",16.7551,16.7551,15.7851,15.9301,444750.0],["2010-05-21",15.7501,16.5351,15.7151,16.1101,229500.0],["2010-05-24",16.1501,16.2851,15.7701,15.8251,110100.0],["2010-05-25",15.6151,15.9851,15.1801,15.8951,231000.0],["2010-05-26",16.0251,16.1751,15.6501,15.8851,326850.0],["2010-05-27",16.1051,17.0001,16.1051,16.9201,242400.0],["2010-05-28",16.8701,16.8701,16.2101,16.3651,195900.0],["2010-06-01",16.3901,17.2451,16.3901,16.5951,269850.0],["2010-06-02",16.5801,16.6051,16.1201,16.5751,340650.0],["2010-06-03",16.4851,16.8851,16.4751,16.8301,124200.0],["2010-06-04",16.4551,16.7801,15.9151,16.0101,221850.0],["2010-06-07",16.0251,16.0401,15.4451,15.4851,151950.0],["2010-06-08",15.5801,15.8201,15.0601,15.0801,206550.0],["2010-06-09",15.2001,15.5151,14.9501,15.2301,354150.0],["2010-06-10",15.4801,15.5301,15.1501,15.3651,206550.0],["2010-06-11",15.2701,15.7501,15.2201,15.7501,146100.0],["2010-06-14",15.9351,16.4301,15.9351,16.4151,170100.0],["2010-06-15",16.4301,17.0101,16.3951,16.9451,147750.0],["2010-06-16",16.8051,17.0501,16.4701,16.8801,88500.0],["2010-06-17",16.9001,16.9401,16.5951,16.6251,75300.0],["2010-06-18",16.6751,17.1901,16.6001,17.0751,211200.0],["2010-06-21",17.6001,18.1901,16.9901,17.1201,223500.0],["2010-06-22",17.1551,17.8251,17.0301,17.1301,237900.0],["2010-06-23",17.1651,17.6151,17.0301,17.5001,175500.0],["2010-06-24",17.4651,17.6001,17.1851,17.3251,129750.0],["2010-06-25",17.3351,17.7701,17.0351,17.7501,242700.0],["2010-06-28",17.7501,17.8001,17.3751,17.4551,90150.0],["2010-06-29",17.1945,17.3248,16.3072,16.4776,183750.0],["2010-06-30",16.4225,16.5678,16.0565,16.3372,232500.0],["2010-07-01",16.3322,16.4525,15.9563,16.3072,177750.0],["2010-07-02",16.4375,16.4375,16.0214,16.1618,60000.0],["2010-07-06",16.3573,16.7483,15.8209,15.876,214800.0],["2010-07-07",15.871,16.3022,15.6805,16.252,185400.0],["2010-07-08",16.4074,16.4425,16.1518,16.4375,87000.0],["2010-07-09",16.3673,16.9789,16.2721,16.9639,110400.0],["2010-07-12",16.8486,17.2045,16.5428,16.5628,92400.0],["2010-07-13",16.7784,17.1293,16.4375,17.0691,238950.0],["2010-07-14",16.9939,16.9939,16.643,16.8536,108000.0],["2010-07-15",16.9188,16.9188,16.4175,16.6079,83100.0],["2010-07-16",16.4726,16.618,16.237,16.4475,269400.0],["2010-07-19",16.5328,16.6781,16.3022,16.6631,98100.0],["2010-07-20",16.4977,16.8686,16.3423,16.8385,104250.0],["2010-07-21",16.9689,17.029,16.6531,16.7182,78600.0],["2010-07-22",16.9388,17.2245,16.8837,17.1644,175500.0],["2010-07-23",17.1544,17.5454,16.999,17.3749,146550.0],["2010-07-26",17.4652,17.5654,17.2947,17.5554,150000.0],["2010-07-27",17.7008,17.796,17.1243,17.2296,201300.0],["2010-07-28",17.1644,17.395,17.029,17.2245,150000.0],["2010-07-29",17.2797,17.395,16.9037,17.2747,122250.0],["2010-07-30",17.0491,17.4602,16.8536,17.2296,177450.0],["2010-08-02",17.4802,17.5905,17.2145,17.4251,133200.0],["2010-08-03",17.3198,17.5604,17.1042,17.1744,148650.0],["2010-08-04",17.2095,17.4852,17.0541,17.3699,108450.0],["2010-08-05",17.2245,18.2622,17.0942,18.177,478800.0],["2010-08-06",18.5429,19.6508,18.2372,18.8437,1026600.0],["2010-08-09",19.0142,19.0142,18.2422,18.7084,391800.0],["2010-08-10",18.7234,18.9039,18.4627,18.6382,628500.0],["2010-08-11",18.2422,18.4978,18.0868,18.1469,323550.0],["2010-08-12",17.9915,18.3976,17.8211,17.9063,550800.0],["2010-08-13",17.9163,18.1219,17.7258,17.9213,396600.0],["2010-08-16",17.806,18.0667,17.6306,17.9163,390300.0],["2010-08-17",18.0467,18.5379,18.0417,18.4577,541050.0],["2010-08-18",18.3525,18.5881,17.9815,18.5079,460650.0],["2010-08-19",18.558,18.6181,18.1519,18.2171,304050.0],["2010-08-20",18.1219,18.162,17.7158,17.9815,263700.0],["2010-08-23",18.1369,18.2923,17.8562,17.9063,232350.0],["2010-08-24",18.0417,18.6933,17.9113,18.5229,518100.0],["2010-08-25",18.4226,18.7886,18.2322,18.6683,443100.0],["2010-08-26",18.7786,18.8688,18.0266,18.3224,354300.0],["2010-08-27",18.5028,18.5831,18.1168,18.558,244650.0],["2010-08-30",18.6232,18.7685,17.9915,17.9965,386700.0],["2010-08-31",17.9314,18.3023,17.7459,17.9865,524400.0],["2010-09-01",18.2271,18.4327,18.0467,18.3274,321000.0],["2010-09-02",18.3474,18.4878,18.157,18.3374,216150.0],["2010-09-03",18.5329,18.8187,18.4778,18.8036,347700.0],["2010-09-07",18.7485,18.7485,18.4076,18.5429,180150.0],["2010-09-08",18.6282,18.7385,17.7609,17.9213,405600.0],["2010-09-09",18.192,18.2622,17.9564,18.0968,323850.0],["2010-09-10",18.1219,18.4978,18.1219,18.4327,300750.0],["2010-09-13",18.5981,18.8838,18.5028,18.7786,245700.0],["2010-09-14",18.7936,19.345,18.7936,18.8538,387750.0],["2010-09-15",18.8989,19.8513,18.8588,19.736,461550.0],["2010-09-16",19.6659,19.9265,19.4553,19.5506,304200.0],["2010-09-17",19.726,19.8012,19.3851,19.5105,382950.0],["2010-09-20",19.4854,19.7761,19.1746,19.7461,301950.0],["2010-09-21",19.7611,20.0017,19.4754,19.8062,354750.0],["2010-09-22",19.7009,20.1321,19.6508,20.112,436800.0],["2010-09-23",19.9466,19.9917,19.4302,19.4603,560700.0],["2010-09-24",19.6558,20.102,19.5305,20.097,233700.0],["2010-09-27",20.127,20.127,19.7611,19.9466,153150.0],["2010-09-28",19.9566,20.0468,19.3952,19.8062,289950.0],["2010-09-29",19.7057,19.7962,19.2435,19.3038,318300.0],["2010-09-30",19.344,19.4847,18.6406,19.0425,553500.0],["2010-10-01",19.0375,19.4445,19.0325,19.4193,198600.0],["2010-10-04",19.344,19.3791,18.8616,18.9872,262950.0],["2010-10-05",19.2083,19.5399,18.9872,19.4846,267000.0],["2010-10-06",19.4997,19.7158,19.2887,19.349,168300.0],["2010-10-07",19.4897,19.5198,19.2133,19.2636,110100.0],["2010-10-08",19.3239,20.2132,19.3239,19.9971,389850.0],["2010-10-11",20.0474,20.2534,19.8213,19.8213,142800.0],["2010-10-12",19.8766,19.972,19.6706,19.761,196200.0],["2010-10-13",19.9168,20.3539,19.7309,20.1529,288600.0],["2010-10-14",20.178,20.8211,20.178,20.7006,250200.0],["2010-10-15",21.3035,21.3236,20.4946,20.6302,262050.0],["2010-10-18",20.7207,20.8664,20.6001,20.6604,114300.0],["2010-10-19",19.972,20.5197,19.7761,19.9218,266250.0],["2010-10-20",20.0373,20.2735,19.9519,20.1378,105450.0],["2010-10-21",20.2634,20.4493,19.6103,19.9218,161250.0],["2010-10-22",19.9771,20.1127,19.8012,19.9419,83250.0],["2010-10-25",20.1529,20.3991,20.1027,20.2835,86100.0],["2010-10-26",20.163,20.1981,19.8615,19.8816,161400.0],["2010-10-27",19.8615,19.8816,19.4445,19.7359,166800.0],["2010-10-28",19.8967,20.0775,19.6354,19.6505,102900.0],["2010-10-29",19.6957,19.9519,19.5148,19.7811,97950.0],["2010-11-01",19.766,19.8816,19.4445,19.6304,162300.0],["2010-11-02",19.756,20.1228,19.7057,20.0926,178050.0],["2010-11-03",20.1429,20.1429,18.932,19.0023,480000.0],["2010-11-04",18.7209,19.5851,18.2386,19.138,798450.0],["2010-11-05",19.0475,19.1631,18.2838,18.324,451350.0],["2010-11-08",18.2386,18.7009,18.1733,18.6556,231600.0],["2010-11-09",18.7913,18.7913,17.8417,17.9924,417750.0],["2010-11-10",18.0778,18.0778,17.3995,17.6407,483000.0],["2010-11-11",17.5653,17.5905,17.1785,17.5804,302700.0],["2010-11-12",17.3995,17.5101,16.6559,16.7011,478050.0],["2010-11-15",16.8217,17.1784,16.6107,17.0579,408600.0],["2010-11-16",16.887,17.0679,16.4499,16.5956,287700.0],["2010-11-17",16.6358,16.6408,16.3997,16.5002,267900.0],["2010-11-18",16.7413,17.2036,16.666,16.9725,239850.0],["2010-11-19",16.9775,17.5854,16.6107,17.5151,402600.0],["2010-11-22",17.5201,17.696,17.0378,17.1935,311400.0],["2010-11-23",17.0579,17.078,16.6358,16.8519,309450.0],["2010-11-24",17.0528,17.2739,16.9071,17.1885,201900.0],["2010-11-26",17.1784,17.3191,17.0629,17.0679,57150.0],["2010-11-29",16.9122,17.0729,16.4449,16.5856,360300.0],["2010-11-30",16.3796,16.5152,16.0831,16.2389,484200.0],["2010-12-01",16.5152,17.0076,16.4298,16.9021,414750.0],["2010-12-02",17.299,17.7462,17.299,17.505,543450.0],["2010-12-03",17.4548,17.8718,17.2337,17.8367,361500.0],["2010-12-06",18.0879,18.8064,18.0678,18.6858,529800.0],["2010-12-07",19.0676,19.0928,18.0477,18.108,438750.0],["2010-12-08",18.1381,18.6004,18.0527,18.4848,505200.0],["2010-12-09",18.6807,18.6807,17.8618,17.8819,383100.0],["2010-12-10",17.9422,18.2738,17.706,18.2336,256050.0],["2010-12-13",18.3542,18.4496,17.8366,17.8517,296400.0],["2010-12-14",17.8869,17.9824,17.49,17.6809,179100.0],["2010-12-15",17.701,18.0376,17.5955,17.6558,294300.0],["2010-12-16",17.6256,17.6256,17.2086,17.2588,251850.0],["2010-12-17",17.2337,17.6407,17.1383,17.4548,577650.0],["2010-12-20",17.5352,17.7764,17.3091,17.3191,215700.0],["2010-12-21",17.3543,17.6005,17.1935,17.5955,170700.0],["2010-12-22",17.5854,17.6105,17.294,17.4045,158250.0],["2010-12-23",17.5,17.6909,17.49,17.5704,261600.0],["2010-12-27",17.6055,17.9723,17.5503,17.9271,154800.0],["2010-12-28",17.9924,18.8867,17.8015,18.7209,1016850.0],["2010-12-29",18.8767,19.2837,18.6004,18.7008,536550.0],["2010-12-30",18.6958,18.7865,18.2473,18.3027,275100.0],["2010-12-31",18.3279,18.6404,18.2725,18.3179,218100.0],["2011-01-03",18.5295,18.9226,18.5295,18.7966,328800.0],["2011-01-04",18.8671,18.8974,18.3683,18.8923,463500.0],["2011-01-05",18.852,19.2753,18.8218,19.1897,389550.0],["2011-01-06",19.2602,19.4769,18.9629,19.2703,310200.0],["2011-01-07",19.3912,19.3912,18.9276,19.0334,279000.0],["2011-01-10",18.8671,19.4215,18.6756,19.3106,335400.0],["2011-01-11",19.4467,19.8297,19.3207,19.5928,396300.0],["2011-01-12",19.8851,20.1522,19.7138,20.1018,431550.0],["2011-01-13",20.1572,20.6511,20.0564,20.3285,502350.0],["2011-01-14",20.4041,20.4747,20.0665,20.3487,234300.0],["2011-01-18",20.0665,20.6208,20.0665,20.4848,239250.0],["2011-01-19",20.5604,20.6309,19.6432,19.7994,373350.0],["2011-01-20",19.618,19.7238,19.1745,19.6029,372000.0],["2011-01-21",19.7641,19.8196,18.983,19.104,371550.0],["2011-01-24",19.104,19.5575,18.8621,19.4668,284550.0],["2011-01-25",19.4416,19.7641,19.4064,19.6684,199950.0],["2011-01-26",19.7793,19.9859,19.7037,19.8347,194250.0],["2011-01-27",19.9556,20.4747,19.8347,20.3689,238350.0],["2011-01-28",20.3336,20.3336,19.6785,19.6986,245700.0],["2011-01-31",19.9052,20.0262,19.5424,19.5424,232350.0],["2011-02-01",19.7389,20.8073,19.7389,20.5704,330300.0],["2011-02-02",20.5704,20.7418,20.389,20.6259,180600.0],["2011-02-03",20.5855,20.767,20.2832,20.4747,197850.0],["2011-02-04",20.7821,20.7821,20.2983,20.4243,214950.0],["2011-02-07",20.4596,20.7871,20.3033,20.5906,223500.0],["2011-02-08",20.6309,20.6309,20.1824,20.4848,287100.0],["2011-02-09",22.571,23.2765,22.0772,22.5206,1490400.0],["2011-02-10",21.8,23.2967,21.8,22.9792,713100.0],["2011-02-11",22.9288,23.8107,22.8331,23.7452,541200.0],["2011-02-14",23.8661,25.3225,23.7452,24.7782,606750.0],["2011-02-15",24.7178,24.7329,23.972,24.0576,489000.0],["2011-02-16",24.239,24.7883,24.239,24.6069,247350.0],["2011-02-17",24.617,24.9395,24.4003,24.5968,237900.0],["2011-02-18",24.748,24.748,23.977,24.1886,245250.0],["2011-02-22",23.851,23.9921,23.0699,23.589,494550.0],["2011-02-23",23.589,23.8712,23.1254,23.4932,340800.0],["2011-02-24",23.594,23.8964,23.206,23.5386,181800.0],["2011-02-25",23.6394,24.5968,23.6394,24.5464,251550.0],["2011-02-28",24.7379,24.7883,24.0627,24.2088,283350.0],["2011-03-01",24.4305,24.5968,23.977,24.0879,195000.0],["2011-03-02",23.972,24.103,23.6494,23.8812,342000.0],["2011-03-03",24.2743,24.748,24.1735,24.3701,291900.0],["2011-03-04",24.4356,25.393,24.3701,25.2771,451500.0],["2011-03-07",25.4132,25.8163,23.8258,23.9014,630750.0],["2011-03-08",23.9216,24.6926,23.3924,24.5112,285600.0],["2011-03-09",24.4406,24.5364,23.851,23.8712,311100.0],["2011-03-10",23.4831,23.8661,22.8633,23.6091,371400.0],["2011-03-11",23.3521,23.6898,22.9843,23.5537,285750.0],["2011-03-14",23.2765,23.5335,22.9591,23.075,155700.0],["2011-03-15",22.4199,23.0044,21.7597,22.823,376350.0],["2011-03-16",22.8683,23.0044,22.2586,22.4854,190200.0],["2011-03-17",22.9339,23.2665,22.6617,22.6617,155550.0],["2011-03-18",23.0044,23.2715,22.818,22.8532,258600.0],["2011-03-21",23.2463,23.7603,23.1808,23.5335,230400.0],["2011-03-22",23.6343,24.0627,23.337,23.342,153450.0],["2011-03-23",23.2564,23.5587,22.8028,23.2715,170250.0],["2011-03-24",23.5537,23.8611,23.3068,23.5587,135300.0],["2011-03-25",23.7603,23.8964,23.0901,23.1254,241350.0],["2011-03-28",23.2715,23.5083,23.075,23.1002,159750.0],["2011-03-29",23.1203,23.4731,23.1203,23.463,146550.0],["2011-03-30",23.5388,24.1449,23.0488,24.0338,266250.0],["2011-03-31",24.1297,24.6551,24.0237,24.6096,229500.0],["2011-04-01",24.847,24.9733,24.4985,24.9228,198300.0],["2011-04-04",25.0794,25.1249,24.7915,24.9733,170250.0],["2011-04-05",24.9784,25.2562,24.8571,25.1349,133800.0],["2011-04-06",25.2562,25.342,24.7511,24.9127,123150.0],["2011-04-07",24.9481,25.0996,24.4328,24.4581,144300.0],["2011-04-08",24.645,25.2057,24.2106,24.2964,145950.0],["2011-04-11",24.4429,24.8117,23.9934,24.2914,142200.0],["2011-04-12",24.1601,24.1601,23.5943,23.9327,170250.0],["2011-04-13",24.0893,24.0893,23.4226,23.5893,109200.0],["2011-04-14",23.4832,24.1449,23.2407,24.0489,163050.0],["2011-04-15",23.953,24.1348,23.6852,24.1146,110850.0],["2011-04-18",23.665,23.7913,23.1801,23.7459,176700.0],["2011-04-19",23.8873,24.2863,23.7459,24.256,154500.0],["2011-04-20",24.7763,25.2511,24.4985,24.5894,217200.0],["2011-04-21",24.842,24.9279,24.5238,24.6803,90750.0],["2011-04-25",24.7359,24.8117,24.2459,24.4278,92550.0],["2011-04-26",24.4934,25.0945,24.2914,24.7965,151800.0],["2011-04-27",24.9076,25.1147,24.4985,24.746,106500.0],["2011-04-28",24.6753,24.8824,24.5288,24.7864,85500.0],["2011-04-29",24.8975,25.2309,24.7814,25.0794,172500.0],["2011-05-02",25.2208,25.2208,24.5793,24.7056,198000.0],["2011-05-03",24.741,24.741,24.0691,24.2813,214500.0],["2011-05-04",24.4682,24.6854,23.4882,23.9732,244350.0],["2011-05-05",23.3721,23.5741,22.3265,23.0134,520200.0],["2011-05-06",23.2761,23.4983,22.8972,23.468,450000.0],["2011-05-09",23.468,23.5741,23.0942,23.367,166500.0],["2011-05-10",23.4983,23.6398,22.973,23.1043,220800.0],["2011-05-11",23.0033,23.0033,21.8617,21.9779,368550.0],["2011-05-12",21.8718,22.1547,21.4324,22.084,256500.0],["2011-05-13",22.1194,22.3214,21.4071,21.6951,196500.0],["2011-05-16",21.6546,21.8011,21.094,21.1091,248850.0],["2011-05-17",21.0131,21.3617,20.8515,21.2606,290250.0],["2011-05-18",21.3465,22.0891,21.0182,22.0891,334950.0],["2011-05-19",22.3618,22.3719,21.4677,21.6041,263250.0],["2011-05-20",21.594,21.8112,21.2303,21.4223,175200.0],["2011-05-23",20.9677,21.2808,20.9677,20.9879,130350.0],["2011-05-24",21.1394,21.2303,20.8363,20.9626,141150.0],["2011-05-25",20.9828,21.6445,20.9828,21.5334,189750.0],["2011-05-26",21.4778,21.786,21.2,21.6647,170850.0],["2011-05-27",21.8365,22.2254,21.7506,22.1951,333900.0],["2011-05-31",22.382,22.6902,21.7254,21.887,293700.0],["2011-06-01",21.887,21.9274,21.2152,21.2657,276000.0],["2011-06-02",21.2657,21.3869,21.003,21.1041,143100.0],["2011-06-03",20.8515,20.9626,20.4929,20.5636,168000.0],["2011-06-06",20.508,20.7,20.2858,20.3666,196200.0],["2011-06-07",20.5636,20.6141,20.0989,20.1393,344250.0],["2011-06-08",20.0332,20.2959,19.7049,19.7806,225750.0],["2011-06-09",19.7099,19.7806,19.3311,19.3866,553650.0],["2011-06-10",19.2553,19.4473,19.0027,19.2604,255750.0],["2011-06-13",19.321,19.3614,19.0128,19.0432,196050.0],["2011-06-14",19.3462,20.2403,19.2957,19.9423,304500.0],["2011-06-15",19.6796,19.8968,19.2351,19.427,255900.0],["2011-06-16",19.5028,19.6493,19.0583,19.2755,184200.0],["2011-06-17",19.4169,19.5685,19.0684,19.1189,316350.0],["2011-06-20",19.0785,19.4978,19.0735,19.3311,169500.0],["2011-06-21",19.422,20.2807,19.3563,20.215,323550.0],["2011-06-22",20.1342,20.407,19.9978,20.2757,256050.0],["2011-06-23",19.9625,20.3363,19.8615,20.3262,160950.0],["2011-06-24",20.3363,20.4878,20.0433,20.114,233100.0],["2011-06-27",20.2201,20.4019,20.109,20.3565,149850.0],["2011-06-28",20.4474,20.8262,20.4171,20.8212,120600.0],["2011-06-29",20.9276,21.2061,20.6895,21.0694,137100.0],["2011-06-30",21.1504,21.4695,20.9073,21.3986,162000.0],["2011-07-01",21.3631,21.5201,21.0947,21.4138,182100.0],["2011-07-05",21.353,21.9202,21.353,21.9101,134850.0],["2011-07-06",21.9557,22.0266,21.7227,21.7632,77550.0],["2011-07-07",21.8899,22.2748,21.7632,22.138,166800.0],["2011-07-08",21.7886,21.9861,21.7784,21.905,145050.0],["2011-07-11",21.5606,21.7936,21.2213,21.2872,139200.0],["2011-07-12",21.1707,21.4695,21.1656,21.2466,84750.0],["2011-07-13",21.2871,21.4948,21.2517,21.3834,87750.0],["2011-07-14",21.4188,21.8797,21.1099,21.1149,120450.0],["2011-07-15",21.1909,21.3429,20.9833,21.1504,136200.0],["2011-07-18",20.9782,21.0339,20.5376,20.5376,106200.0],["2011-07-19",20.7402,21.5556,20.6794,21.5505,189750.0],["2011-07-20",21.6417,22.0469,21.3378,22.0114,153450.0],["2011-07-21",22.0317,22.2646,21.8392,22.0823,108150.0],["2011-07-22",22.1431,22.2089,21.8949,22.1583,104550.0],["2011-07-25",22.0165,22.2798,21.8645,21.8848,87600.0],["2011-07-26",21.824,22.0367,21.5657,21.7227,112050.0],["2011-07-27",21.591,21.6366,20.9579,21.0288,115800.0],["2011-07-28",20.9681,21.3226,20.8668,20.9174,89700.0],["2011-07-29",20.5477,21.0643,20.34,20.8212,147900.0],["2011-08-01",21.1656,21.272,20.4819,20.6895,145950.0],["2011-08-02",20.4819,20.6693,19.7829,19.7931,162900.0],["2011-08-03",19.8741,19.8741,19.3524,19.4942,640500.0],["2011-08-04",20.0058,20.7554,18.1622,18.3243,1414050.0],["2011-08-05",18.4914,19.8437,18.066,19.7829,700500.0],["2011-08-08",18.9928,20.1476,18.4863,19.1093,628200.0],["2011-08-09",19.6259,20.0007,18.618,19.869,558900.0],["2011-08-10",19.2714,20.2793,19.2714,19.7272,409350.0],["2011-08-11",19.9045,20.6034,19.8234,20.2945,318750.0],["2011-08-12",20.573,20.8111,19.7475,19.9653,241500.0],["2011-08-15",20.1678,20.4768,19.9551,20.2033,177150.0],["2011-08-16",19.8589,20.1172,19.6968,19.9906,145500.0],["2011-08-17",20.0919,20.2033,19.7323,19.9349,107250.0],["2011-08-18",19.3625,19.6968,18.9422,19.4486,268800.0],["2011-08-19",18.9827,19.7627,18.9827,19.4385,207150.0],["2011-08-22",19.8234,19.8893,19.0789,19.1701,385200.0],["2011-08-23",19.1701,19.7019,18.9422,19.6411,242400.0],["2011-08-24",19.5499,19.9501,19.2005,19.3727,203550.0],["2011-08-25",19.5297,19.7069,18.9118,19.0435,267450.0],["2011-08-26",18.7953,19.3473,18.5623,19.2916,195000.0],["2011-08-29",19.4993,20.3755,19.4993,20.3248,183450.0],["2011-08-30",20.2134,20.5072,19.8032,20.1678,156300.0],["2011-08-31",20.3451,20.4869,20.0311,20.3654,257850.0],["2011-09-01",20.3198,20.7148,19.4942,19.6158,213450.0],["2011-09-02",19.2106,19.5347,18.8662,18.9928,177450.0],["2011-09-06",18.5623,18.7295,18.3597,18.6788,169800.0],["2011-09-07",18.9675,19.246,18.8358,19.165,188250.0],["2011-09-08",19.0131,19.2562,18.5319,18.5572,173850.0],["2011-09-09",18.4458,18.5471,17.7469,18.0356,242250.0],["2011-09-12",17.7368,18.7193,17.7368,18.694,218100.0],["2011-09-13",18.7041,19.1751,18.5572,19.1296,229650.0],["2011-09-14",19.2714,19.9956,19.1144,19.8032,236550.0],["2011-09-15",19.9855,20.0919,19.5196,19.9501,247950.0],["2011-09-16",20.0868,20.1577,19.7525,19.945,259200.0],["2011-09-19",19.5803,19.8437,19.3777,19.6259,165600.0],["2011-09-20",19.6766,19.7627,18.77,18.7801,138750.0],["2011-09-21",18.8054,18.8054,18.1622,18.2382,239700.0],["2011-09-22",17.6861,18.0913,17.4126,17.9292,319500.0],["2011-09-23",17.8533,18.1977,17.6709,17.8533,184950.0],["2011-09-26",17.9545,18.0508,17.4785,17.519,191250.0],["2011-09-27",17.7925,18.3243,17.6355,17.8583,193500.0],["2011-09-28",17.838,18.0052,17.1492,17.1746,131550.0],["2011-09-29",17.6166,17.9114,17.3423,17.6217,159750.0],["2011-09-30",17.3016,17.7742,17.0831,17.0882,214350.0],["2011-10-03",16.9662,17.1593,15.5283,15.5994,355650.0],["2011-10-04",15.5841,16.3921,15.264,16.3311,543900.0],["2011-10-05",16.3209,16.8849,16.2599,16.7274,168300.0],["2011-10-06",16.6868,17.4134,16.6868,17.3778,142800.0],["2011-10-07",17.454,17.5861,16.6868,16.7122,150000.0],["2011-10-10",17.0475,17.3575,16.9103,17.2,125400.0],["2011-10-11",17.1238,17.2711,16.8748,17.0425,199650.0],["2011-10-12",17.2152,17.2355,16.9713,17.0526,248250.0],["2011-10-13",17.0577,17.0933,16.6664,16.7681,195150.0],["2011-10-14",16.9713,17.1441,16.641,17.1238,290550.0],["2011-10-17",17.012,17.0729,16.6106,16.702,274950.0],["2011-10-18",16.7122,17.3168,16.4683,17.2101,168000.0],["2011-10-19",17.1238,17.2508,16.6563,16.7782,144600.0],["2011-10-20",16.7477,17.0171,16.5191,16.9916,121950.0],["2011-10-21",17.2965,17.3931,16.9053,17.2,174450.0],["2011-10-24",17.2152,17.5099,17.0221,17.3727,239700.0],["2011-10-25",17.3422,17.637,17.1492,17.1797,175500.0],["2011-10-26",17.4998,17.7132,17.2559,17.5811,184500.0],["2011-10-27",18.1654,19.0902,17.7945,19.0191,300000.0],["2011-10-28",19.0343,19.3544,18.45,19.0851,157500.0],["2011-10-31",18.7243,19.0851,18.4957,18.7599,155850.0],["2011-11-01",18.0536,18.6075,18.0435,18.2365,164700.0],["2011-11-02",18.5618,19.0699,18.5313,18.9327,153000.0],["2011-11-03",19.1613,19.2833,18.6481,19.1969,124800.0],["2011-11-04",19.0089,19.1664,18.8361,19.1004,67800.0],["2011-11-07",19.1105,19.2782,18.5414,18.8158,169050.0],["2011-11-08",18.9428,19.4967,18.3229,19.4002,196800.0],["2011-11-09",19.0343,19.5831,18.4449,19.1054,320250.0],["2011-11-10",19.39,21.0058,19.2833,20.8788,510150.0],["2011-11-11",20.8127,21.2904,20.579,20.9296,312450.0],["2011-11-14",20.9601,21.1786,20.5434,20.8839,243000.0],["2011-11-15",20.7264,21.1481,20.6349,21.0617,169650.0],["2011-11-16",20.8635,21.0058,20.3249,20.391,189600.0],["2011-11-17",20.3351,20.5434,19.827,20.3656,174150.0],["2011-11-18",20.3707,20.5841,20.2284,20.5536,166500.0],["2011-11-21",20.1115,20.2081,19.639,19.827,283200.0],["2011-11-22",19.8879,20.8076,19.8879,20.645,300750.0],["2011-11-23",20.5333,20.7924,19.7812,19.9997,298200.0],["2011-11-25",19.9032,20.1877,19.4916,19.5069,88050.0],["2011-11-28",20.2538,21.4885,20.2538,21.1176,639150.0],["2011-11-29",21.204,21.4072,20.8331,21.2751,554400.0],["2011-11-30",21.8493,22.5149,21.3056,22.5048,621300.0],["2011-12-01",22.2812,22.4591,22.0729,22.0881,313050.0],["2011-12-02",22.3523,22.4336,21.8137,22.0729,249900.0],["2011-12-05",22.6826,22.8656,21.7934,21.9763,395100.0],["2011-12-06",21.956,21.9967,21.453,21.6715,376200.0],["2011-12-07",21.702,21.8442,21.5139,21.7578,316200.0],["2011-12-08",21.4784,21.768,21.453,21.4835,150150.0],["2011-12-09",21.6105,22.4743,21.6105,22.3727,188850.0],["2011-12-12",21.9916,22.1084,21.6765,22.0424,219600.0],["2011-12-13",22.1898,22.4895,21.5292,21.6664,151650.0],["2011-12-14",21.4936,21.768,20.9347,21.1684,174000.0],["2011-12-15",21.4174,21.7985,21.3005,21.392,211800.0],["2011-12-16",21.3869,22.3117,21.3869,21.7832,545400.0],["2011-12-19",21.8442,22.2253,21.5292,21.5952,167400.0],["2011-12-20",22.0475,22.7182,22.0475,22.1796,348150.0],["2011-12-21",22.2355,22.8147,22.1643,22.7182,217650.0],["2011-12-22",22.6623,22.9316,22.6217,22.8097,176100.0],["2011-12-23",22.8656,23.2467,22.7893,23.018,121800.0],["2011-12-27",22.9875,23.2111,22.8757,23.1145,83700.0],["2011-12-28",23.0586,23.1552,22.2609,22.2914,143550.0],["2011-12-29",22.3475,22.8114,22.3475,22.633,222900.0],["2011-12-30",22.531,22.7554,22.2557,22.2608,216300.0],["2012-01-03",22.7095,22.9134,22.2302,22.5973,235800.0],["2012-01-04",22.0109,22.2557,21.5419,21.7662,501600.0],["2012-01-05",21.5929,21.9243,21.1595,21.909,356850.0],["2012-01-06",21.9549,22.2047,21.6489,21.7254,244200.0],["2012-01-09",21.8529,21.9651,21.6184,21.7458,151950.0],["2012-01-10",22.0109,22.0823,21.3226,21.5776,269400.0],["2012-01-11",21.4756,21.5011,21.0779,21.241,296700.0],["2012-01-12",21.2461,21.6744,21.1034,21.5674,203400.0],["2012-01-13",21.3328,21.6795,21.0014,21.6234,128100.0],["2012-01-17",21.7254,21.9345,21.5827,21.7764,134250.0],["2012-01-18",21.7662,21.9549,21.7152,21.9345,96150.0],["2012-01-19",21.9447,22.1333,21.654,21.7305,128850.0],["2012-01-20",21.7254,21.9753,21.5419,21.9192,117750.0],["2012-01-23",21.9651,22.0262,21.807,21.9294,61800.0],["2012-01-24",21.8427,22.169,21.6235,22.1333,165450.0],["2012-01-25",22.0466,22.7299,21.8121,22.6432,145650.0],["2012-01-26",22.8012,22.8012,22.3984,22.5973,108600.0],["2012-01-27",22.4545,22.7961,22.4545,22.6993,112650.0],["2012-01-30",22.5871,22.5871,22.0721,22.0874,145050.0],["2012-01-31",21.6438,21.6438,20.4915,20.6598,465900.0],["2012-02-01",20.7159,21.6489,20.6853,21.5521,372750.0],["2012-02-02",21.4756,22.0517,21.4246,21.7968,211050.0],["2012-02-03",22.1792,22.2965,21.8427,22.0925,173700.0],["2012-02-06",22.0619,22.4392,21.807,22.4341,144600.0],["2012-02-07",22.4341,22.5514,21.9243,22.0211,157650.0],["2012-02-08",22.0517,22.7095,21.654,22.5616,598500.0],["2012-02-09",22.1792,23.0664,21.2003,21.8427,841950.0],["2012-02-10",21.6897,22.1435,21.241,21.96,350700.0],["2012-02-13",22.0976,22.2761,21.6795,21.8121,262800.0],["2012-02-14",21.8121,21.8274,21.5929,21.705,174450.0],["2012-02-15",21.8427,21.8631,21.1748,21.2308,296700.0],["2012-02-16",21.2869,21.4858,20.9708,21.394,184500.0],["2012-02-17",21.4756,21.4756,21.2309,21.3736,178050.0],["2012-02-21",21.4093,22.4341,21.3787,22.4188,396300.0],["2012-02-22",22.429,22.6891,22.3424,22.5004,256200.0],["2012-02-23",22.5922,23.8618,22.5106,23.4182,364950.0],["2012-02-24",23.3723,23.4284,23.0154,23.0664,191850.0],["2012-02-27",22.5616,22.5769,21.7254,22.1282,327900.0],["2012-02-28",22.0568,22.1129,21.6744,21.807,393900.0],["2012-02-29",21.9498,22.6738,21.9447,21.9702,304800.0],["2012-03-01",21.9498,22.5157,21.7203,22.067,351000.0],["2012-03-02",22.0976,22.4239,21.858,22.2914,449400.0],["2012-03-05",22.1843,22.7808,22.0721,22.2761,428850.0],["2012-03-06",22.016,22.2302,21.4348,21.6795,296100.0],["2012-03-07",21.8274,22.373,21.6489,22.2506,180300.0],["2012-03-08",22.4341,22.6483,21.7968,22.6228,182550.0],["2012-03-09",22.5922,23.0817,22.5004,22.7503,132450.0],["2012-03-12",22.791,23.097,22.6993,22.9491,217950.0],["2012-03-13",23.1734,23.566,22.9542,23.5558,235650.0],["2012-03-14",23.4845,23.5966,23.3825,23.4794,185100.0],["2012-03-15",23.5049,24.6419,23.2958,24.4073,538500.0],["2012-03-16",24.3716,24.3818,23.9688,24.1881,356550.0],["2012-03-19",24.2289,24.7387,23.9739,24.6062,245250.0],["2012-03-20",24.4532,24.907,24.0912,24.856,230100.0],["2012-03-21",24.9274,24.9835,24.5144,24.8203,222600.0],["2012-03-22",24.652,24.8152,24.2951,24.5603,141450.0],["2012-03-23",24.5705,24.6521,24.2697,24.6011,98550.0],["2012-03-26",24.9376,24.9784,24.4991,24.5654,150900.0],["2012-03-27",24.5501,24.8764,24.545,24.5603,134700.0],["2012-03-28",24.5399,24.7795,24.1422,24.2799,242550.0],["2012-03-29",24.1162,24.7555,24.0497,24.6993,137100.0],["2012-03-30",24.8936,24.9857,24.5509,24.9039,299400.0],["2012-04-02",24.7913,25.4409,24.7913,25.2312,316050.0],["2012-04-03",25.1596,25.4869,24.909,25.3182,292950.0],["2012-04-04",24.9755,25.1954,24.7453,24.9652,207600.0],["2012-04-05",24.9345,24.955,24.6737,24.8987,119700.0],["2012-04-09",24.5509,24.9397,24.4538,24.7862,150750.0],["2012-04-10",24.6225,24.9345,24.1213,24.3208,196350.0],["2012-04-11",24.6123,24.8578,24.3975,24.8374,166950.0],["2012-04-12",24.776,25.1391,24.7402,24.7606,196800.0],["2012-04-13",24.689,24.8169,24.4384,24.4998,180150.0],["2012-04-16",24.5509,24.9141,24.2696,24.7351,149250.0],["2012-04-17",24.8322,25.6966,24.597,25.4307,239550.0],["2012-04-18",24.8578,25.4256,24.5714,25.2823,311250.0],["2012-04-19",25.3693,26.2542,25.0675,25.2721,323700.0],["2012-04-20",25.6097,25.7018,25.2568,25.5585,149250.0],["2012-04-23",25.2056,25.3795,24.7709,25.1289,189600.0],["2012-04-24",25.2159,25.5074,25.0522,25.3642,131550.0],["2012-04-25",25.5841,26.1212,25.4153,25.8603,165600.0],["2012-04-26",25.9012,26.1467,25.5688,26.0905,172350.0],["2012-04-27",26.0751,26.3411,25.7989,26.0803,101400.0],["2012-04-30",26.0291,26.0291,25.6455,25.7785,114000.0],["2012-05-01",25.8859,26.1877,25.4767,25.6097,165000.0],["2012-05-02",25.5074,25.7938,25.4051,25.7734,108600.0],["2012-05-03",25.7887,25.8552,25.3182,25.5739,123000.0],["2012-05-04",25.4,25.4665,24.9192,25.1698,123150.0],["2012-05-07",24.9857,25.533,24.8578,25.4307,109500.0],["2012-05-08",24.6021,25.1545,23.8042,24.4691,592200.0],["2012-05-09",24.106,24.2952,23.7991,24.2543,286500.0],["2012-05-10",24.3463,24.7248,23.9883,24.1008,253500.0],["2012-05-11",23.9423,24.7044,23.9423,24.5203,142650.0],["2012-05-14",24.3975,25.0471,24.3975,24.5765,190800.0],["2012-05-15",24.5049,24.6174,23.9218,24.2747,336000.0],["2012-05-16",24.2901,24.4742,23.6252,23.7377,197850.0],["2012-05-17",23.6917,23.9576,23.2978,23.308,232500.0],["2012-05-18",23.2211,23.528,22.8375,22.9244,303150.0],["2012-05-21",23.083,23.3285,22.771,23.1444,282600.0],["2012-05-22",23.2313,23.3029,22.638,22.771,256500.0],["2012-05-23",22.6329,22.9091,22.2749,22.8324,243000.0],["2012-05-24",22.904,22.904,22.4334,22.7352,135300.0],["2012-05-25",22.7761,23.2518,22.6892,22.9398,163500.0],["2012-05-29",22.8631,23.0676,22.4794,22.9653,370800.0],["2012-05-30",22.7045,22.9909,22.4027,22.638,177450.0],["2012-05-31",22.6943,22.6943,22.2391,22.2749,138750.0],["2012-06-01",21.9935,22.4283,21.702,22.3158,235050.0],["2012-06-04",22.3925,22.4539,22.0038,22.3158,147300.0],["2012-06-05",22.1879,22.505,22.0907,22.3209,106350.0],["2012-06-06",22.3516,22.6636,22.2339,22.5817,129750.0],["2012-06-07",22.7659,22.9347,22.3976,22.4181,101400.0],["2012-06-08",22.4283,22.5101,22.1368,22.3414,69300.0],["2012-06-11",22.4334,22.505,21.6509,21.6764,130800.0],["2012-06-12",21.7173,21.8299,21.5588,21.8196,160350.0],["2012-06-13",21.8248,21.8248,21.3951,21.4718,131550.0],["2012-06-14",21.569,21.6969,21.3951,21.5486,97650.0],["2012-06-15",21.4667,21.9424,21.4565,21.8708,204150.0],["2012-06-18",21.7071,21.9833,21.5844,21.6253,75900.0],["2012-06-19",21.656,22.3209,21.5741,22.193,100200.0],["2012-06-20",22.1214,22.2135,21.8759,21.9526,45450.0],["2012-06-21",21.9884,22.0294,21.1138,21.2263,91050.0],["2012-06-22",21.3798,21.523,21.211,21.3695,118350.0],["2012-06-25",21.0985,21.1905,20.7353,21.1598,74550.0],["2012-06-26",21.0985,21.4821,20.9706,21.3695,208950.0],["2012-06-27",21.4514,21.5895,20.4591,20.9501,226050.0],["2012-06-28",20.791,21.2787,20.7756,21.2427,106050.0],["2012-06-29",21.674,21.9974,21.4173,21.8998,192150.0],["2012-07-02",21.6894,21.9204,21.0477,21.6945,235050.0],["2012-07-03",21.6945,22.5313,21.6945,22.4029,105150.0],["2012-07-05",22.3157,22.5261,22.1565,22.3208,106650.0],["2012-07-06",22.0179,22.2284,21.9923,22.0025,71850.0],["2012-07-09",22.0077,22.0077,21.0579,21.099,270450.0],["2012-07-10",21.099,21.253,20.4727,20.9963,269700.0],["2012-07-11",20.9245,21.1401,20.5805,20.8167,151800.0],["2012-07-12",20.6524,20.7499,20.1698,20.4624,169350.0],["2012-07-13",20.4419,20.868,20.3752,20.4008,119400.0],["2012-07-16",20.4008,20.4008,19.6103,19.7489,248250.0],["2012-07-17",19.7899,20.021,19.5333,19.6411,143550.0],["2012-07-18",19.6719,19.9285,19.4563,19.5076,165000.0],["2012-07-19",19.5076,19.8207,19.5076,19.5281,119100.0],["2012-07-20",19.3741,19.5076,19.0764,19.1482,149700.0],["2012-07-23",18.9634,18.9942,18.753,18.8505,118650.0],["2012-07-24",18.9737,18.9737,18.3371,18.6657,250800.0],["2012-07-25",18.4706,18.7068,18.0497,18.5836,198600.0],["2012-07-26",18.7735,18.9942,18.5836,18.6657,126600.0],["2012-07-27",18.7838,19.9132,18.7119,19.7591,195300.0],["2012-07-30",19.7232,19.8926,19.3125,19.7899,130050.0],["2012-07-31",19.6667,19.9439,19.4409,19.4922,154950.0],["2012-08-01",19.5179,19.7437,19.0815,19.0866,147750.0],["2012-08-02",19.025,19.4511,18.9942,19.2252,159600.0],["2012-08-03",18.9121,20.139,18.7786,19.215,301650.0],["2012-08-06",19.0404,19.2047,18.6298,18.7376,229200.0],["2012-08-07",18.8402,18.8402,18.3988,18.5476,243750.0],["2012-08-08",18.5117,19.6257,18.5117,19.4409,413400.0],["2012-08-09",19.3947,19.4306,18.7786,18.7889,240150.0],["2012-08-10",18.753,18.8659,18.5117,18.7119,228300.0],["2012-08-13",18.6195,18.6708,18.3423,18.5168,249150.0],["2012-08-14",18.6349,18.7222,18.3063,18.4449,314250.0],["2012-08-15",18.3628,18.8043,18.2653,18.7581,145800.0],["2012-08-16",18.7222,18.9891,18.5322,18.8916,117300.0],["2012-08-17",18.9275,19.2355,18.8454,19.1996,201150.0],["2012-08-20",19.1996,20.2571,19.1996,20.1134,213600.0],["2012-08-21",20.175,20.6062,19.7899,20.483,502500.0],["2012-08-22",20.4881,20.5497,20.1134,20.3803,357900.0],["2012-08-23",20.3495,20.483,19.9388,20.216,357000.0],["2012-08-24",20.216,20.4111,20.0107,20.2776,458850.0],["2012-08-27",20.2879,20.7088,20.2109,20.56,344850.0],["2012-08-28",20.5446,20.9912,20.4214,20.7037,299700.0],["2012-08-29",20.7037,20.8475,20.5446,20.6781,173700.0],["2012-08-30",20.5856,20.6524,20.2366,20.4316,166050.0],["2012-08-31",20.5959,20.7191,20.175,20.6216,142200.0],["2012-09-04",20.5754,20.8629,20.1852,20.2725,216300.0],["2012-09-05",20.3598,20.483,19.8207,20.2571,166050.0],["2012-09-06",20.3392,20.5908,20.252,20.4419,184950.0],["2012-09-07",20.56,20.7191,20.293,20.5959,279150.0],["2012-09-10",20.5343,20.5343,20.3752,20.5086,299850.0],["2012-09-11",20.4778,20.6164,20.2828,20.5959,124800.0],["2012-09-12",20.6165,20.6627,20.4419,20.483,127650.0],["2012-09-13",20.5035,20.8731,20.3598,20.6935,224100.0],["2012-09-14",20.8064,20.9399,20.6781,20.7089,292950.0],["2012-09-17",20.6472,20.6472,20.1955,20.4316,253200.0],["2012-09-18",20.3238,20.5343,19.6719,19.8669,309000.0],["2012-09-19",19.8464,20.021,19.3279,19.4819,412950.0],["2012-09-20",19.4049,19.8413,19.1174,19.1893,388500.0],["2012-09-21",19.2509,19.2766,18.9891,19.0918,561150.0],["2012-09-24",18.9788,19.1739,18.8864,19.0353,169050.0],["2012-09-25",19.0918,19.2766,18.9224,19.0507,264150.0],["2012-09-26",19.0404,19.1328,18.9942,19.0507,189000.0],["2012-09-27",19.1229,19.7311,19.1126,19.5301,177000.0],["2012-09-28",19.4167,19.6538,19.2517,19.4115,219600.0],["2012-10-01",19.4527,19.6228,19.36,19.3909,158250.0],["2012-10-02",19.3961,19.7929,19.3961,19.7466,131700.0],["2012-10-03",19.7723,19.8857,19.3857,19.4424,121350.0],["2012-10-04",19.4476,19.5971,19.4115,19.5713,84300.0],["2012-10-05",19.6383,19.7672,19.4115,19.4682,93750.0],["2012-10-08",19.4476,19.4476,19.2569,19.2878,83100.0],["2012-10-09",19.3342,19.4528,19.195,19.2053,96750.0],["2012-10-10",19.195,19.3187,19.0816,19.1693,84900.0],["2012-10-11",19.2569,19.628,19.2569,19.4528,88050.0],["2012-10-12",19.4682,19.6589,19.3497,19.5301,72900.0],["2012-10-15",19.4785,19.5713,19.3497,19.4321,101400.0],["2012-10-16",19.5249,19.6538,19.3806,19.4991,85500.0],["2012-10-17",19.5094,19.7208,19.3806,19.6641,75300.0],["2012-10-18",19.6435,19.6435,19.4064,19.6022,96600.0],["2012-10-19",19.6795,19.7878,19.0662,19.0765,241800.0],["2012-10-22",19.0198,19.2775,18.7414,18.8239,142200.0],["2012-10-23",18.7363,18.9992,18.3703,18.628,198750.0],["2012-10-24",18.726,18.7414,18.2724,18.3652,148650.0],["2012-10-25",18.4786,19.0559,18.4786,19.0559,116700.0],["2012-10-26",19.0404,19.5043,19.0404,19.427,143250.0],["2012-10-31",19.5352,20.7053,19.4991,20.2465,418500.0],["2012-11-01",20.2465,21.7104,20.2465,21.2619,463950.0],["2012-11-02",21.3341,21.4836,20.5197,20.6177,262350.0],["2012-11-05",20.5558,20.6898,20.3754,20.5352,165150.0],["2012-11-06",20.9991,22.9474,20.9991,21.5712,869400.0],["2012-11-07",21.2929,21.5557,20.8754,21.2723,305400.0],["2012-11-08",21.3186,21.5351,21.0609,21.0764,207750.0],["2012-11-09",20.9578,21.2207,20.8857,20.9218,96300.0],["2012-11-12",20.9527,21.231,20.1228,21.097,147450.0],["2012-11-13",20.9269,21.365,20.9269,21.097,219600.0],["2012-11-14",21.0919,21.1795,20.6176,20.9578,249600.0],["2012-11-15",20.9011,21.1331,20.7207,20.9888,181500.0],["2012-11-16",20.9166,21.3754,20.6486,21.1382,280200.0],["2012-11-19",21.3186,21.5609,21.1846,21.3908,136800.0],["2012-11-20",21.7516,21.9681,21.3135,21.4372,139650.0],["2012-11-21",21.4269,21.8753,21.3754,21.7671,144450.0],["2012-11-23",21.7671,21.9784,21.6279,21.8908,63750.0],["2012-11-26",21.8392,21.9578,21.5815,21.8083,127050.0],["2012-11-27",21.7001,21.9836,21.6485,21.6898,125700.0],["2012-11-28",21.5764,21.932,21.4733,21.6846,167400.0],["2012-11-29",21.8083,22.0145,21.6279,21.8805,185100.0],["2012-11-30",21.9063,21.9063,21.4166,21.7413,245100.0],["2012-12-03",21.8032,21.8341,21.3805,21.5557,192000.0],["2012-12-04",21.5403,21.8341,21.3393,21.3908,151050.0],["2012-12-05",21.5094,21.9269,21.3547,21.4372,257700.0],["2012-12-06",21.4887,21.5867,21.1279,21.1846,172350.0],["2012-12-07",21.2104,21.5094,21.1692,21.3908,193500.0],["2012-12-10",21.3908,21.4887,21.2156,21.3547,119850.0],["2012-12-11",21.5145,22.5609,21.5042,21.9784,404400.0],["2012-12-12",22.097,22.5866,22.0454,22.2413,201300.0],["2012-12-13",22.2877,22.4887,21.9423,22.0454,100200.0],["2012-12-14",21.9733,22.3341,21.9578,22.1743,113100.0],["2012-12-17",22.1846,22.4629,22.0506,22.4114,129900.0],["2012-12-18",22.5351,22.8856,22.4372,22.8856,168600.0],["2012-12-19",22.8444,22.9784,22.6536,22.8856,124800.0],["2012-12-20",22.731,23.066,22.731,23.0505,170850.0],["2012-12-21",22.8753,22.999,22.5145,22.7207,431850.0],["2012-12-24",22.731,22.7619,22.3598,22.5248,67950.0],["2012-12-26",22.5093,22.6536,22.3547,22.4526,73500.0],["2012-12-27",22.4062,22.633,22.2671,22.3908,120600.0],["2012-12-28",22.2976,22.5874,22.0804,22.0959,86850.0],["2012-12-31",22.1321,22.2821,21.8113,22.1942,168150.0],["2013-01-02",22.5615,22.8771,22.3183,22.7529,181350.0],["2013-01-03",22.7477,22.9495,22.5253,22.7167,217800.0],["2013-01-04",22.8305,23.0116,22.4529,22.7374,153150.0],["2013-01-07",22.5667,22.7684,22.2459,22.3442,157800.0],["2013-01-08",22.4011,22.6287,22.1942,22.4787,222450.0],["2013-01-09",22.5718,22.7633,22.4787,22.6132,223650.0],["2013-01-10",22.7529,23.1668,22.6132,22.9392,186150.0],["2013-01-11",22.9857,23.172,22.7063,23.0271,84900.0],["2013-01-14",23.0633,23.2806,22.8719,23.2806,83400.0],["2013-01-15",23.1978,23.5134,23.1151,23.322,116400.0],["2013-01-16",23.3272,23.5289,23.1978,23.4255,101100.0],["2013-01-17",23.3789,23.8497,23.3582,23.7721,94650.0],["2013-01-18",23.8135,23.9583,23.5755,23.8807,113700.0],["2013-01-22",23.829,24.217,23.5496,24.0152,173550.0],["2013-01-23",24.0721,24.098,23.6324,23.7255,114900.0],["2013-01-24",23.7514,24.1032,23.6427,23.9273,126000.0],["2013-01-25",24.0877,24.1032,23.7617,24.0566,97500.0],["2013-01-28",24.1135,24.2843,23.7824,23.9221,95250.0],["2013-01-29",23.9273,24.2015,23.7721,24.1911,150000.0],["2013-01-30",24.2118,24.5326,23.9687,24.3308,208500.0],["2013-01-31",24.3463,24.7706,24.186,24.3929,437550.0],["2013-02-01",24.5585,24.6516,24.0308,24.305,157050.0],["2013-02-04",24.1394,24.4653,23.86,24.4446,138000.0],["2013-02-05",24.574,24.5947,24.2067,24.3567,165750.0],["2013-02-06",24.3205,24.6826,24.1342,24.5895,213900.0],["2013-02-07",22.3908,24.4136,22.1166,24.1756,286650.0],["2013-02-08",24.2843,24.5688,24.1394,24.2843,110250.0],["2013-02-11",24.248,24.574,24.1756,24.5481,103800.0],["2013-02-12",24.4912,24.7757,24.3619,24.4136,71250.0],["2013-02-13",24.5119,24.843,24.4809,24.7706,125700.0],["2013-02-14",24.7395,24.8585,24.605,24.7602,58950.0],["2013-02-15",24.8999,24.9361,24.5998,24.6257,117750.0],["2013-02-19",24.7499,25.5776,24.5843,25.5104,230700.0],["2013-02-20",25.5983,25.6087,25.1948,25.3345,183300.0],["2013-02-21",25.381,25.4586,25.0034,25.1844,166800.0],["2013-02-22",25.35,25.5518,24.7033,25.0758,123450.0],["2013-02-25",25.4276,25.6863,24.9309,24.9982,270000.0],["2013-02-26",25.0551,25.1224,24.7757,24.9723,286950.0],["2013-02-27",24.9516,25.6035,24.8223,25.2983,124050.0],["2013-02-28",25.3966,25.6552,24.9465,25.3914,333150.0],["2013-03-01",25.231,25.6294,24.6257,25.1068,235500.0],["2013-03-04",25.112,25.3966,24.8896,25.2414,139950.0],["2013-03-05",25.3914,25.5621,25.3397,25.3914,124200.0],["2013-03-06",25.4535,25.6811,25.0706,25.4172,231750.0],["2013-03-07",25.4948,25.6449,25.4948,25.619,113850.0],["2013-03-08",25.7897,25.7897,25.3603,25.5052,144900.0],["2013-03-11",25.5052,25.7225,25.2724,25.6914,112350.0],["2013-03-12",25.6811,25.7949,25.5052,25.7277,68250.0],["2013-03-13",25.7483,25.8415,25.6656,25.8415,127500.0],["2013-03-14",25.8673,26.3226,25.6914,26.2812,241200.0],["2013-03-15",26.1829,26.4157,25.738,26.3536,485100.0],["2013-03-18",26.0691,26.9279,25.9553,26.6537,241050.0],["2013-03-19",26.633,27.0158,26.2347,26.9538,191400.0],["2013-03-20",27.0158,27.1607,26.7986,26.99,131250.0],["2013-03-21",26.8917,27.1297,26.6951,26.9072,141300.0],["2013-03-22",26.9382,27.1038,26.7054,26.7675,140550.0],["2013-03-25",26.9331,27.0469,26.6485,26.752,115950.0],["2013-03-26",26.8969,27.1193,26.6847,26.9796,120300.0],["2013-03-27",26.8914,27.2287,26.7513,27.099,194100.0],["2013-03-28",27.1768,28.0175,27.0367,27.7736,372750.0],["2013-04-01",27.7736,27.8982,26.99,27.7788,178800.0],["2013-04-02",27.8566,27.8566,27.3273,27.4052,135150.0],["2013-04-03",27.4259,27.5038,26.5022,26.8343,183600.0],["2013-04-04",26.8084,27.3948,26.8084,27.3585,115500.0],["2013-04-05",26.9641,27.3481,26.9641,27.0523,120450.0],["2013-04-08",27.1872,27.5972,26.9433,27.4986,169650.0],["2013-04-09",27.4311,28.0227,27.3792,27.675,224250.0],["2013-04-10",27.8826,28.3133,27.6335,28.277,192150.0],["2013-04-11",27.6594,28.443,27.3221,28.0798,209100.0],["2013-04-12",27.9552,27.9552,27.3792,27.566,139950.0],["2013-04-15",27.4934,27.4934,26.1441,26.2894,244050.0],["2013-04-16",26.5489,26.7305,26.2531,26.2894,201150.0],["2013-04-17",26.305,26.3465,25.9677,26.113,242700.0],["2013-04-18",26.2064,26.6579,26.0922,26.6216,226050.0],["2013-04-19",26.606,27.2028,26.606,27.1094,125850.0],["2013-04-22",26.9693,27.1768,26.5074,27.1094,124950.0],["2013-04-23",27.2132,27.701,27.2132,27.6958,108900.0],["2013-04-24",27.6543,27.9189,27.6231,27.9137,100500.0],["2013-04-25",27.9189,28.1057,27.7269,28.0435,120000.0],["2013-04-26",28.0279,28.1524,27.7113,27.9345,105900.0],["2013-04-29",28.0227,28.3237,27.9085,28.2199,102750.0],["2013-04-30",28.1265,28.4327,28.0175,28.2926,77700.0],["2013-05-01",28.1265,28.3444,27.5764,27.6179,177450.0],["2013-05-02",27.6646,28.142,27.5349,27.8151,71550.0],["2013-05-03",28.1628,28.6662,28.0746,28.5001,132300.0],["2013-05-06",28.4794,28.6195,28.1784,28.3912,144750.0],["2013-05-07",28.3496,28.661,27.9085,28.5365,207150.0],["2013-05-08",26.606,27.9708,26.3932,27.3844,613500.0],["2013-05-09",27.4311,28.251,27.3066,28.1524,223500.0],["2013-05-10",28.1213,28.194,27.9552,28.0694,256200.0],["2013-05-13",28.0279,28.2303,27.3481,27.6387,207600.0],["2013-05-14",27.6076,27.8151,27.3948,27.7944,374250.0],["2013-05-15",27.6543,28.0902,27.6387,28.0071,387300.0],["2013-05-16",27.9345,28.1524,27.7788,27.867,264750.0],["2013-05-17",28.0486,28.4897,28.0486,28.4586,333000.0],["2013-05-20",28.3341,28.5157,28.0798,28.1628,327750.0],["2013-05-21",28.1005,28.5728,28.0694,28.5416,226950.0],["2013-05-22",28.6299,29.0139,27.7321,28.0227,198600.0],["2013-05-23",27.5193,27.758,27.2391,27.5868,258600.0],["2013-05-24",27.5141,27.9085,27.4986,27.7113,80550.0],["2013-05-28",28.0123,28.3341,27.4778,27.7217,157350.0],["2013-05-29",27.4778,27.6179,27.0938,27.2651,104550.0],["2013-05-30",27.4311,27.6491,27.2235,27.2599,61500.0],["2013-05-31",27.0834,27.1665,26.3777,26.4347,226500.0],["2013-06-03",26.5437,27.208,26.5334,27.1094,223200.0],["2013-06-04",27.0627,27.374,26.9641,27.2599,270150.0],["2013-06-05",27.1716,27.374,26.5437,26.8188,116400.0],["2013-06-06",26.7565,27.2287,26.7565,27.099,97950.0],["2013-06-07",27.1872,27.5349,27.1872,27.3585,75000.0],["2013-06-10",27.3688,27.4986,27.1872,27.4207,129150.0],["2013-06-11",27.0627,27.701,26.9952,27.1716,72150.0],["2013-06-12",27.3896,27.7632,27.0523,27.0627,77400.0],["2013-06-13",27.0679,27.6543,26.715,27.6543,89550.0],["2013-06-14",27.5401,27.6906,26.7617,26.9848,122850.0],["2013-06-17",27.291,27.9397,27.1094,27.7684,129450.0],["2013-06-18",27.7269,28.059,27.5557,28.0227,109950.0],["2013-06-19",28.0383,28.0902,27.5505,27.7477,146850.0],["2013-06-20",27.3948,27.6854,27.2702,27.5141,180450.0],["2013-06-21",27.6283,27.7736,27.4052,27.5868,258150.0],["2013-06-24",27.4052,27.4052,26.8291,27.0419,94500.0],["2013-06-25",27.2028,27.6127,26.8291,27.4415,162150.0],["2013-06-26",27.5972,27.9085,27.1872,27.5505,107850.0],["2013-06-27",27.717,27.9513,26.7072,27.6181,150000.0],["2013-06-28",27.4724,28.0241,27.0612,27.6858,379800.0],["2013-07-01",27.8055,28.3416,27.8055,28.1282,214500.0],["2013-07-02",28.0033,28.1751,27.3423,27.9929,208350.0],["2013-07-03",27.8003,28.1074,27.6337,27.8888,91350.0],["2013-07-05",28.3052,28.3781,27.7899,28.0085,85800.0],["2013-07-08",28.0762,28.274,27.9825,28.1126,120900.0],["2013-07-09",28.3364,28.3885,28.1647,28.3052,247650.0],["2013-07-10",28.3729,28.5394,28.2896,28.4197,138150.0],["2013-07-11",28.6279,28.9819,28.1803,28.9402,184650.0],["2013-07-12",28.8569,29.1276,28.7893,28.9767,174000.0],["2013-07-15",28.9767,29.3722,28.8049,29.2942,287700.0],["2013-07-16",29.2057,29.4399,29.1536,29.3722,132150.0],["2013-07-17",29.5857,29.6481,29.2421,29.4399,178950.0],["2013-07-18",29.57,30.2103,29.4972,30.1114,119550.0],["2013-07-19",29.9448,30.6839,29.7158,30.6319,181950.0],["2013-07-22",30.4289,30.7672,30.4289,30.5538,201150.0],["2013-07-23",30.5434,30.9182,29.8355,30.127,219900.0],["2013-07-24",30.1426,30.6423,30.0229,30.3196,188700.0],["2013-07-25",30.3508,30.8193,30.1166,30.736,249300.0],["2013-07-26",30.5382,30.8869,30.5382,30.7204,127950.0],["2013-07-29",30.585,31.0639,30.585,30.8245,140850.0],["2013-07-30",30.8297,31.1992,30.5434,31.1003,174450.0],["2013-07-31",31.0327,31.1732,30.7412,30.8765,165300.0],["2013-08-01",31.0535,31.1628,30.814,31.1264,135300.0],["2013-08-02",30.939,31.1992,30.8401,31.0847,68250.0],["2013-08-05",30.9962,31.4595,30.8192,31.3554,118500.0],["2013-08-06",31.3346,31.4855,31.1524,31.4387,182250.0],["2013-08-07",31.4699,32.7608,31.0847,32.5005,446700.0],["2013-08-08",32.7399,33.276,32.5317,33.2292,316350.0],["2013-08-09",33.0522,33.8486,33.0522,33.4999,291900.0],["2013-08-12",33.4478,34.5149,33.0783,34.4784,295200.0],["2013-08-13",34.4732,35.0041,34.3431,34.8532,226800.0],["2013-08-14",34.8272,35.1187,34.7179,34.848,237000.0],["2013-08-15",34.645,34.7543,33.9423,34.0985,211050.0],["2013-08-16",33.9683,34.9261,33.8694,34.4784,216300.0],["2013-08-19",34.3743,34.3743,33.4374,33.7393,283050.0],["2013-08-20",33.6977,34.7699,33.6977,34.7491,112650.0],["2013-08-21",34.5981,35.0041,34.1036,34.4316,132450.0],["2013-08-22",34.4264,35.1082,34.4264,35.0666,94800.0],["2013-08-23",35.0822,36.2898,35.0666,36.2429,251100.0],["2013-08-26",36.2117,36.295,34.7751,35.0822,442500.0],["2013-08-27",34.5669,35.051,34.3014,34.6294,199650.0],["2013-08-28",34.6502,34.8011,34.4212,34.5149,97200.0],["2013-08-29",34.3691,35.2176,34.3691,34.8792,156450.0],["2013-08-30",34.8063,35.0822,33.7861,34.1765,218400.0],["2013-09-03",34.3691,34.7699,33.9527,34.1609,219750.0],["2013-09-04",34.6814,35.686,34.1349,35.2436,455700.0],["2013-09-05",35.3789,35.5767,34.8116,35.3425,294150.0],["2013-09-06",34.9521,34.9521,33.1459,33.7445,803850.0],["2013-09-09",33.9683,34.9261,33.7914,34.8168,343350.0],["2013-09-10",35.0614,35.3268,34.8896,35.2071,233100.0],["2013-09-11",35.0406,36.0816,34.9,35.6444,173700.0],["2013-09-12",35.5663,35.8526,35.3945,35.738,159450.0],["2013-09-13",35.889,36.0451,35.4414,35.5975,56400.0],["2013-09-16",35.915,35.9671,35.4362,35.5299,100500.0],["2013-09-17",35.6392,35.9931,35.483,35.8734,116850.0],["2013-09-18",35.8057,36.7843,35.6964,36.498,129000.0],["2013-09-19",36.6333,36.8884,35.7224,36.0972,81000.0],["2013-09-20",36.1076,36.8363,36.0816,36.3523,265650.0],["2013-09-23",36.2169,36.4668,35.8213,36.0972,99450.0],["2013-09-24",36.2377,37.1434,35.8682,36.7062,154950.0],["2013-09-25",36.8207,37.4661,36.5188,36.7791,166050.0],["2013-09-26",36.8363,37.2892,36.6021,36.6802,101400.0],["2013-09-27",36.2419,36.4454,35.5846,36.028,212850.0],["2013-09-30",35.7933,36.701,35.7933,36.4663,167400.0],["2013-10-01",36.4663,37.4105,36.0176,37.2958,283500.0],["2013-10-02",37.2227,37.8122,36.7793,37.687,186000.0],["2013-10-03",37.5618,37.5618,36.2472,36.3411,188700.0],["2013-10-04",36.2837,37.1601,35.8298,36.9775,100500.0],["2013-10-07",36.5654,37.0141,36.0698,36.0802,167400.0],["2013-10-08",36.1481,36.5498,35.5012,35.8768,246150.0],["2013-10-09",35.8924,36.1272,35.5272,35.7776,143100.0],["2013-10-10",36.1115,37.0349,35.7411,35.9968,176400.0],["2013-10-11",35.8089,36.3984,35.4751,36.2315,153600.0],["2013-10-14",35.955,36.3619,35.7829,36.2002,145350.0],["2013-10-15",36.2054,36.6436,35.882,36.1324,206850.0],["2013-10-16",36.3984,37.0297,36.3254,36.8315,179100.0],["2013-10-17",36.8002,37.1706,36.5184,36.9358,196500.0],["2013-10-18",37.2749,37.421,36.9254,37.3062,168450.0],["2013-10-21",37.4053,37.7705,37.0401,37.7653,168300.0],["2013-10-22",37.8227,38.4904,37.541,38.0574,120600.0],["2013-10-23",37.9427,38.0887,37.3532,37.4523,145650.0],["2013-10-24",37.614,38.0887,37.4575,38.0053,80400.0],["2013-10-25",38.0001,38.6939,37.7131,38.167,100650.0],["2013-10-28",38.2974,38.7043,38.167,38.5635,108300.0],["2013-10-29",38.7096,39.4295,38.4383,38.9443,176550.0],["2013-10-30",38.9756,39.3773,38.6052,38.7252,123750.0],["2013-10-31",38.6365,39.1008,38.2609,38.6991,162300.0],["2013-11-01",38.6365,38.84,38.0053,38.6522,166500.0],["2013-11-04",38.8974,39.5599,38.6574,39.5234,217050.0],["2013-11-05",39.4399,40.6763,39.2625,40.092,156750.0],["2013-11-06",40.1964,40.9528,39.6903,39.8103,300150.0],["2013-11-07",42.1997,42.2101,39.1373,39.9773,351600.0],["2013-11-08",39.9668,41.5006,39.9668,41.2972,204900.0],["2013-11-11",41.3493,42.1475,41.2293,41.4119,188100.0],["2013-11-12",41.3232,42.1475,40.9424,41.8397,231150.0],["2013-11-13",41.7249,43.1387,41.4432,43.1283,229200.0],["2013-11-14",43.2796,44.083,42.8361,43.5143,205500.0],["2013-11-15",43.5039,44.0882,42.0536,42.2101,294000.0],["2013-11-18",42.1788,42.5336,40.9893,41.4536,251850.0],["2013-11-19",41.3493,41.8814,41.1667,41.3858,186000.0],["2013-11-20",41.4537,41.7197,40.8328,41.3598,228000.0],["2013-11-21",41.6728,42.5649,41.3076,42.5649,272400.0],["2013-11-22",42.5649,43.7074,42.3562,43.5874,201300.0],["2013-11-25",43.5874,43.8169,42.9509,43.1961,136950.0],["2013-11-26",43.1283,44.2551,43.1283,43.9734,195750.0],["2013-11-27",44.1143,44.2812,43.0239,44.1665,167400.0],["2013-11-29",44.4534,44.9646,44.1665,44.3804,61200.0],["2013-12-02",44.3856,46.0602,44.0517,46.0185,296250.0],["2013-12-03",45.9141,46.4202,45.2411,45.8411,395100.0],["2013-12-04",45.6011,46.0446,44.6725,45.1733,336150.0],["2013-12-05",45.1733,45.9767,45.1368,45.8776,170400.0],["2013-12-06",46.3628,47.1662,46.1958,46.4828,232650.0],["2013-12-09",46.7332,47.2444,45.8463,46.1176,348000.0],["2013-12-10",46.1802,46.3471,45.575,46.2324,268950.0],["2013-12-11",46.321,46.4619,45.5907,45.7524,270150.0],["2013-12-12",45.8619,46.1645,45.3924,45.7263,161400.0],["2013-12-13",45.8307,46.1541,45.4029,45.8567,292200.0],["2013-12-16",45.888,46.5402,45.2046,45.2359,250650.0],["2013-12-17",45.0742,45.5541,44.6568,45.3142,200400.0],["2013-12-18",45.5124,46.1437,45.1264,45.8306,287700.0],["2013-12-19",45.6011,45.7994,44.8655,45.1107,263700.0],["2013-12-20",45.5959,46.8688,45.5907,45.7941,585450.0],["2013-12-23",46.0341,47.6096,46.0341,47.4166,313650.0],["2013-12-24",47.6514,48.0896,47.4583,47.8079,127950.0],["2013-12-26",48.0948,48.7365,47.8287,48.1626,193200.0],["2013-12-27",48.4861,48.6321,46.9575,47.3175,217800.0],["2013-12-30",47.4351,48.4908,47.1215,47.2574,186750.0],["2013-12-31",47.3723,47.942,46.5048,46.6041,156600.0],["2014-01-02",46.6145,46.9804,45.5065,45.7469,232200.0],["2014-01-03",46.0083,46.5152,45.7313,46.3323,260400.0],["2014-01-06",46.7295,46.7295,45.5745,45.794,266850.0],["2014-01-07",46.1494,46.949,45.8985,46.4577,492900.0],["2014-01-08",46.28,46.7138,45.078,45.4647,328050.0],["2014-01-09",45.517,46.4211,44.9577,45.8201,287100.0],["2014-01-10",45.5379,45.6476,43.5518,43.8236,501450.0],["2014-01-13",43.787,43.902,42.6006,42.8933,335700.0],["2014-01-14",42.8933,43.6564,42.8567,43.233,325500.0],["2014-01-15",43.2121,43.5309,43.1546,43.2905,284550.0],["2014-01-16",43.0867,43.8497,43.0867,43.7138,200100.0],["2014-01-17",43.6511,43.74,42.7783,43.0031,188250.0],["2014-01-21",43.2382,44.0065,42.8149,43.6355,255150.0],["2014-01-22",43.6302,44.5187,43.5832,44.3306,276750.0],["2014-01-23",44.3254,44.9787,43.7975,44.017,326850.0],["2014-01-24",43.625,43.8654,42.8672,42.9351,306300.0],["2014-01-27",43.1337,43.7139,42.1564,42.3863,319500.0],["2014-01-28",42.3707,43.1442,42.2348,43.0553,350850.0],["2014-01-29",42.7783,43.1703,42.24,42.4491,223200.0],["2014-01-30",42.7783,43.8968,42.4072,43.7348,236550.0],["2014-01-31",42.9403,43.9647,42.9403,43.2435,192450.0],["2014-02-03",43.0292,43.348,41.4769,41.9525,287250.0],["2014-02-04",41.9996,42.1773,41.2888,41.6912,284550.0],["2014-02-05",41.5031,41.686,39.747,40.4735,360000.0],["2014-02-06",40.7661,45.1041,40.4525,44.4142,503100.0],["2014-02-07",44.3201,45.287,42.5013,43.9752,457950.0],["2014-02-10",43.9752,44.9682,43.4682,44.6128,365550.0],["2014-02-11",44.7539,45.4647,44.4455,45.0466,332250.0],["2014-02-12",41.7957,42.8463,39.8515,41.0849,1095750.0],["2014-02-13",40.8707,42.3916,40.1599,42.287,437100.0],["2014-02-14",42.2034,43.2226,42.0153,42.5274,297900.0],["2014-02-18",42.7835,42.9822,42.2348,42.4491,328950.0],["2014-02-19",42.5065,42.7966,40.9621,41.9342,267100.0],["2014-02-20",42.1302,42.8828,41.9343,42.2714,195600.0],["2014-02-21",42.4909,42.5222,41.7539,42.3184,224700.0],["2014-02-24",42.5458,42.9613,41.9891,42.4674,209300.0],["2014-02-25",42.5144,42.6869,42.1224,42.3576,146300.0],["2014-02-26",42.5065,43.118,42.0362,42.875,223300.0],["2014-02-27",42.7339,43.0318,42.3654,42.7025,198300.0],["2014-02-28",42.8123,43.6511,42.4987,42.9926,184300.0],["2014-03-03",42.7025,44.294,42.6712,44.145,257200.0],["2014-03-04",44.8036,45.4543,44.6546,45.2426,350500.0],["2014-03-05",45.0387,45.1328,44.3724,44.7487,152600.0],["2014-03-06",44.9055,45.2661,44.6703,45.1799,169100.0],["2014-03-07",45.2739,46.1285,44.9133,45.611,234100.0],["2014-03-10",45.6502,45.6738,44.6468,44.882,185000.0],["2014-03-11",44.8035,44.8035,43.5022,43.6433,235500.0],["2014-03-12",43.4865,44.5135,43.118,44.4351,136600.0],["2014-03-13",44.6311,44.686,43.1259,43.4708,198500.0],["2014-03-14",43.4787,45.2583,43.4787,45.1642,263100.0],["2014-03-17",45.2739,45.713,44.78,44.9133,220200.0],["2014-03-18",44.8976,45.5013,44.4665,45.1955,136000.0],["2014-03-19",45.0152,45.0231,43.6119,44.0274,167000.0],["2014-03-20",43.855,44.6232,43.4395,44.3332,158400.0],["2014-03-21",44.6546,45.1485,43.9569,44.5213,371400.0],["2014-03-24",44.49,45.3994,44.1999,44.7487,256600.0],["2014-03-25",44.9604,45.0231,44.2783,44.9682,240800.0],["2014-03-26",45.4621,45.611,44.8114,44.8663,194000.0],["2014-03-27",44.9133,45.807,44.3802,45.4935,204800.0],["2014-03-28",45.4385,46.1689,45.3992,46.004,196300.0],["2014-03-31",46.1846,46.9308,45.6427,46.5302,207700.0],["2014-04-01",46.7423,47.1193,46.0354,47.0094,220900.0],["2014-04-02",47.1272,47.9126,46.6952,47.6534,227600.0],["2014-04-03",47.7556,48.4782,47.2529,47.8891,187500.0],["2014-04-04",48.3289,48.3289,45.6034,45.6584,219600.0],["2014-04-07",45.6898,45.9883,44.4488,44.6452,305000.0],["2014-04-08",44.5745,44.9986,44.0168,44.8572,320300.0],["2014-04-09",45.2107,46.4674,45.0929,46.4281,214700.0],["2014-04-10",46.5067,47.7006,46.0982,47.2921,325800.0],["2014-04-11",46.7894,47.6142,46.1532,46.4046,210900.0],["2014-04-14",46.9936,48.376,46.1689,48.2739,421700.0],["2014-04-15",48.4546,49.0594,48.0305,48.5803,423200.0],["2014-04-16",48.7845,49.1379,48.541,48.9416,278900.0],["2014-04-17",48.9337,49.7585,48.7924,49.515,276100.0],["2014-04-21",49.515,50.0491,49.3029,49.9627,276700.0],["2014-04-22",50.1355,50.4025,49.8684,50.0726,166400.0],["2014-04-23",49.782,50.8267,49.782,50.324,224100.0],["2014-04-24",50.5596,51.0545,50.1669,50.6617,233900.0],["2014-04-25",50.4418,50.756,49.7663,49.9391,233500.0],["2014-04-28",50.214,50.8659,49.9391,50.4654,221300.0],["2014-04-29",50.6931,51.2744,48.8866,49.0123,256500.0],["2014-04-30",49.0437,49.5699,47.9676,48.9259,326000.0],["2014-05-01",48.8473,49.3893,47.8341,48.8159,241000.0],["2014-05-02",49.1144,51.023,49.0594,50.1355,316400.0],["2014-05-05",49.5935,50.1748,48.6196,48.8159,257800.0],["2014-05-06",48.7374,49.6721,48.5489,48.651,294900.0],["2014-05-07",48.6981,49.2401,48.1719,48.5489,324500.0],["2014-05-08",45.9097,47.4492,40.9614,41.3148,1218300.0],["2014-05-09",40.9614,41.4484,39.9717,40.1838,452000.0],["2014-05-12",40.2152,40.8828,39.9481,40.3644,580100.0],["2014-05-13",40.3801,40.6472,38.9585,39.1627,714100.0],["2014-05-14",39.1234,39.1234,38.0866,38.1966,488400.0],["2014-05-15",37.9374,38.173,36.7906,37.1991,379100.0],["2014-05-16",37.1284,37.1834,35.2511,36.1466,566100.0],["2014-05-19",36.1623,36.9241,35.801,36.7042,449200.0],["2014-05-20",36.4921,36.6649,35.5339,35.691,404300.0],["2014-05-21",35.6674,35.9345,35.0862,35.4868,322500.0],["2014-05-22",35.7067,36.0052,35.2433,35.7538,397600.0],["2014-05-23",35.7617,36.0287,35.1333,35.8638,258200.0],["2014-05-27",35.9502,37.1677,35.8638,36.4372,390200.0],["2014-05-28",37.6939,40.0974,37.5368,40.011,687700.0],["2014-05-29",39.9796,40.0817,39.1391,39.9481,395200.0],["2014-05-30",40.121,40.1367,39.4769,40.011,238300.0],["2014-06-02",39.9639,40.4587,39.9167,39.9796,302700.0],["2014-06-03",39.8617,40.1759,38.9035,39.7518,376400.0],["2014-06-04",42.3124,43.1921,40.0738,40.1445,379500.0],["2014-06-05",40.0974,40.9771,39.469,40.8279,301900.0],["2014-06-06",41.0007,41.3384,40.4508,41.142,262300.0],["2014-06-09",41.2756,41.7154,40.7179,41.6919,270200.0],["2014-06-10",41.4719,41.9903,40.9457,41.7154,298000.0],["2014-06-11",41.6918,41.794,40.8593,41.7468,244600.0],["2014-06-12",41.6055,41.629,40.3959,41.252,298400.0],["2014-06-13",41.3855,41.4719,40.4666,40.6786,198200.0],["2014-06-16",40.5529,40.9143,40.0188,40.8593,280400.0],["2014-06-17",41.0399,41.4169,40.5372,41.1106,226600.0],["2014-06-18",41.0399,41.6133,40.278,41.3855,178500.0],["2014-06-19",41.4091,41.8097,40.9928,41.3855,130200.0],["2014-06-20",41.3855,41.4405,40.7336,41.0007,273500.0],["2014-06-23",41.0007,41.2363,40.3959,40.6079,186800.0],["2014-06-24",40.5765,41.0792,40.2388,40.5137,197500.0],["2014-06-25",40.2309,40.8043,39.3433,40.0503,227300.0],["2014-06-26",39.901,40.498,39.5004,39.7125,212500.0],["2014-06-27",39.7204,39.8621,39.3426,39.5157,1062700.0],["2014-06-30",39.6732,40.665,39.1615,40.602,276600.0],["2014-07-01",40.665,41.9402,40.665,41.7513,381200.0],["2014-07-02",41.8772,43.1288,41.4128,41.6962,312900.0],["2014-07-03",41.7985,42.1527,41.4679,41.9166,71300.0],["2014-07-07",41.7355,41.83,41.3262,41.6489,242700.0],["2014-07-08",41.5072,41.6411,40.7122,41.3026,296900.0],["2014-07-09",41.2711,42.0819,41.2711,42.011,319800.0],["2014-07-10",41.1373,42.4125,40.9405,41.8457,421900.0],["2014-07-11",41.6568,43.6168,41.5545,43.1445,506300.0],["2014-07-14",43.5539,43.5539,42.3731,42.5148,296400.0],["2014-07-15",42.3653,42.8769,41.8379,42.137,298200.0],["2014-07-16",42.381,42.4046,41.8379,41.9953,199500.0],["2014-07-17",41.7198,42.2629,41.4915,41.5781,209900.0],["2014-07-18",42.2787,44.1836,42.0425,44.0655,317200.0],["2014-07-21",43.8687,44.2545,43.1918,43.3413,203400.0],["2014-07-22",43.5539,44.2387,43.4437,44.1679,250700.0],["2014-07-23",44.1364,44.7897,43.6011,44.5929,208700.0],["2014-07-24",44.6244,45.1282,44.5615,44.9786,261600.0],["2014-07-25",44.6244,45.0652,44.1364,44.4119,213900.0],["2014-07-28",44.3961,44.7189,43.058,43.8923,368300.0],["2014-07-29",43.8845,44.1364,43.3256,43.3728,166800.0],["2014-07-30",43.6956,43.8924,42.562,43.2154,299600.0],["2014-07-31",42.8927,43.1367,42.1055,42.5227,180200.0],["2014-08-01",42.6408,43.239,42.137,43.2233,212200.0],["2014-08-04",43.4594,43.8294,42.8061,43.7271,192500.0],["2014-08-05",43.6326,44.711,43.609,44.2623,258000.0],["2014-08-06",43.8845,44.3174,43.6169,43.9711,281600.0],["2014-08-07",45.7973,47.5842,44.9629,47.3323,893300.0],["2014-08-08",47.3323,48.3871,46.9466,47.8124,370100.0],["2014-08-11",48.1116,50.0795,47.6471,49.2372,538700.0],["2014-08-12",48.7649,49.4734,48.4579,49.3396,266900.0],["2014-08-13",49.4734,49.741,49.0404,49.6544,255100.0],["2014-08-14",49.6151,49.8906,49.2215,49.3002,220900.0],["2014-08-15",49.7646,50.5754,49.4419,49.6859,254700.0],["2014-08-18",50.1976,51.2996,49.8906,51.1736,345300.0],["2014-08-19",51.2838,51.6538,49.7567,50.6226,376600.0],["2014-08-20",50.4888,51.6223,50.0637,50.9454,337100.0],["2014-08-21",50.9532,51.3075,50.3865,51.15,260600.0],["2014-08-22",51.0083,51.5279,50.599,51.3311,249000.0],["2014-08-25",51.5515,52.5905,51.5279,52.197,260900.0],["2014-08-26",52.2284,52.7873,51.8506,52.6535,212600.0],["2014-08-27",52.9605,53.4249,52.5827,52.6929,347100.0],["2014-08-28",52.5905,53.1809,51.8821,52.8739,163900.0],["2014-08-29",52.8975,54.22,52.5827,54.1334,389600.0],["2014-09-02",54.2436,54.3144,53.2045,53.9209,276600.0],["2014-09-03",53.9366,54.1727,53.3069,53.7398,335000.0],["2014-09-04",53.8028,54.9206,53.6217,53.8343,214400.0],["2014-09-05",53.7083,54.8025,53.3384,54.5034,174400.0],["2014-09-08",54.5742,55.0465,54.4404,54.6136,178700.0],["2014-09-09",54.3616,54.9284,53.6375,54.1019,255100.0],["2014-09-10",54.2751,54.6057,53.669,54.2357,280200.0],["2014-09-11",53.9759,54.2987,52.0789,52.8582,453600.0],["2014-09-12",52.8267,53.236,51.8034,52.2206,235800.0],["2014-09-15",52.3072,52.7716,51.3626,51.6932,254700.0],["2014-09-16",51.89,52.7007,51.5672,52.6299,334900.0],["2014-09-17",52.5984,52.8346,51.7011,52.1261,289900.0],["2014-09-18",52.3308,52.622,51.4649,51.7247,185200.0],["2014-09-19",51.8034,52.3229,50.8273,51.032,409200.0],["2014-09-22",50.8352,51.0083,49.8118,50.0008,249400.0],["2014-09-23",49.6859,50.2842,49.1428,49.1664,350800.0],["2014-09-24",49.2057,50.1661,49.1979,50.1267,226900.0],["2014-09-25",49.8984,50.2999,48.45,48.7019,192700.0],["2014-09-26",48.7728,49.8591,47.9699,49.6544,178600.0],["2014-09-29",48.858,49.7333,48.7476,49.6623,240600.0],["2014-09-30",49.5125,50.0723,49.4809,49.5834,317000.0],["2014-10-01",49.4179,49.8358,47.9117,48.1956,249100.0],["2014-10-02",47.9985,48.7397,46.4451,46.658,421600.0],["2014-10-03",46.8866,47.7067,46.4608,47.4386,265700.0],["2014-10-06",48.716,50.7032,48.5189,49.3548,384300.0],["2014-10-07",48.9447,49.4809,48.4085,48.6214,251600.0],["2014-10-08",48.3533,48.4479,45.7117,47.5727,461400.0],["2014-10-09",47.4071,47.4386,45.2228,45.3253,288300.0],["2014-10-10",45.0099,46.7368,45.002,45.9088,255500.0],["2014-10-13",46.0744,47.0995,45.6723,46.5081,329300.0],["2014-10-14",46.9418,47.3125,45.0257,45.6408,263400.0],["2014-10-15",44.9705,46.0192,44.174,45.7906,228000.0],["2014-10-16",45.0888,45.8931,44.4895,44.6157,272200.0],["2014-10-17",45.278,46.6422,44.9468,45.8852,284100.0],["2014-10-20",45.5146,46.4293,45.3096,46.035,174900.0],["2014-10-21",46.1927,47.3913,46.0192,46.7132,161500.0],["2014-10-22",46.9497,47.8723,46.4845,46.5554,172200.0],["2014-10-23",47.068,47.9039,46.5476,46.9497,170100.0],["2014-10-24",47.0759,47.3755,46.2795,46.9734,136800.0],["2014-10-27",46.6028,46.9892,45.5382,46.1454,161500.0],["2014-10-28",46.1454,48.3454,46.1139,48.2824,191300.0],["2014-10-29",48.2429,49.2444,48.1562,48.9605,224900.0],["2014-10-30",48.653,49.4178,48.0773,49.1024,165000.0],["2014-10-31",50.0408,50.2695,49.2286,50.2537,215900.0],["2014-11-03",50.3956,50.6007,49.7254,50.025,287000.0],["2014-11-04",49.9619,50.2458,49.1261,50.1512,257700.0],["2014-11-05",50.711,50.711,49.8358,50.0014,302900.0],["2014-11-06",48.0458,48.0458,40.4127,40.9726,1388100.0],["2014-11-07",41.0514,43.7719,41.012,43.2042,882700.0],["2014-11-10",43.1726,43.5827,41.8005,43.1884,459600.0],["2014-11-11",43.2593,43.3697,42.5181,43.007,378700.0],["2014-11-12",42.7783,43.5905,42.6285,43.3145,269500.0],["2014-11-13",43.2988,43.5038,42.1712,42.6758,318300.0],["2014-11-14",42.5891,43.1805,42.4314,42.9361,202200.0],["2014-11-17",43.0543,43.2515,42.5891,42.7389,226400.0],["2014-11-18",42.7547,43.2515,42.5024,42.9597,213900.0],["2014-11-19",43.1726,44.2923,42.8257,43.9217,310400.0],["2014-11-20",43.9059,45.0809,43.63,44.9547,248600.0],["2014-11-21",45.5461,45.964,44.4422,44.6472,239500.0],["2014-11-24",44.5683,44.9074,44.2923,44.6708,178200.0],["2014-11-25",44.6156,44.6156,43.8586,44.1267,220200.0],["2014-11-26",44.1819,44.5683,43.4486,44.111,186400.0],["2014-11-28",43.6694,43.6694,42.0844,42.6128,337100.0],["2014-12-01",42.3525,43.0622,41.6034,42.4235,325600.0],["2014-12-02",42.4077,43.2278,42.0765,42.9124,265800.0],["2014-12-03",43.0859,44.0558,43.0859,43.5669,226300.0],["2014-12-04",43.4092,43.9375,42.4314,42.7626,274100.0],["2014-12-05",42.7705,43.3067,42.3998,42.5339,266800.0],["2014-12-08",42.2658,42.6522,41.5167,41.698,268500.0],["2014-12-09",41.1855,42.5812,41.0672,42.5102,287800.0],["2014-12-10",42.25,42.4866,40.9016,41.0987,227100.0],["2014-12-11",41.083,41.9661,41.083,41.3668,216900.0],["2014-12-12",40.7518,41.288,39.6636,39.7976,372100.0],["2014-12-15",39.8686,40.5704,39.1983,39.5453,354500.0],["2014-12-16",39.4113,40.1525,39.3088,39.7661,429500.0],["2014-12-17",39.7188,40.4995,39.6715,40.2787,372900.0],["2014-12-18",40.9253,41.5403,40.6098,41.3116,298800.0],["2014-12-19",41.3117,42.526,40.878,42.4393,521200.0],["2014-12-22",42.4866,42.7153,41.9977,42.4314,203900.0],["2014-12-23",42.7468,43.6063,42.25,43.1726,144000.0],["2014-12-24",43.0701,43.7088,42.7389,43.4486,66400.0],["2014-12-26",43.6457,44.1504,43.3619,44.0085,90600.0],["2014-12-29",43.9375,44.0794,42.6522,42.9045,168700.0],["2014-12-30",42.8413,43.3868,42.8413,42.9836,104300.0],["2014-12-31",42.8729,43.3868,41.9637,42.0112,257800.0],["2015-01-02",42.28,42.6041,41.608,42.1614,124300.0],["2015-01-05",41.8214,42.4934,41.3787,41.9084,219000.0],["2015-01-06",41.7898,41.7898,40.4063,41.0704,222100.0],["2015-01-07",41.0467,42.3116,41.0467,41.5447,206400.0],["2015-01-08",40.7146,40.7146,38.9595,39.3232,420600.0],["2015-01-09",39.2441,39.4734,38.2796,38.3982,219500.0],["2015-01-12",38.2085,38.7145,37.5523,37.9397,254600.0],["2015-01-13",38.2322,39.086,38.0978,38.501,251200.0],["2015-01-14",37.9713,38.4773,36.7934,37.0305,267100.0],["2015-01-15",37.157,37.5049,36.6432,36.8013,362900.0],["2015-01-16",36.7143,37.1649,36.3664,37.0621,209800.0],["2015-01-20",37.2124,37.6788,36.6115,36.825,241500.0],["2015-01-21",36.7617,37.5049,36.4297,36.7617,250900.0],["2015-01-22",36.9515,37.2361,36.3032,36.8882,455500.0],["2015-01-23",36.825,37.7658,36.7775,37.2677,319200.0],["2015-01-26",37.3468,37.995,37.2914,37.829,274500.0],["2015-01-27",37.3389,37.9397,37.244,37.4021,125500.0],["2015-01-28",37.6472,38.0583,36.2004,36.3348,177300.0],["2015-01-29",36.3032,37.4575,35.6708,36.153,226500.0],["2015-01-30",35.8289,36.9673,35.5047,35.5601,175000.0],["2015-02-02",35.5522,36.738,35.5522,36.6115,288600.0],["2015-02-03",36.572,37.1096,36.2874,36.8329,308800.0],["2015-02-04",36.7617,37.4021,36.4929,36.6906,215400.0],["2015-02-05",36.7301,37.7025,36.6274,37.331,223100.0],["2015-02-06",37.3151,37.8685,37.1491,37.3547,198500.0],["2015-02-09",37.157,38.4852,37.157,38.2559,213300.0],["2015-02-10",38.501,38.833,37.7974,38.1136,292600.0],["2015-02-11",36.0265,36.5483,32.9828,34.3189,1309200.0],["2015-02-12",34.3189,35.1411,34.1291,35.1015,346700.0],["2015-02-13",35.0304,36.0818,34.6588,35.6628,279900.0],["2015-02-17",35.5443,36.1688,35.0462,35.5838,511500.0],["2015-02-18",35.4731,35.8526,35.2043,35.4652,281600.0],["2015-02-19",35.228,35.7419,35.062,35.3782,257200.0],["2015-02-20",35.3703,35.6787,34.7853,35.4494,183300.0],["2015-02-23",35.4336,35.7814,35.149,35.7498,178100.0],["2015-02-24",35.7498,36.2795,35.4415,35.9554,191300.0],["2015-02-25",35.8289,36.1293,35.3071,35.3308,236800.0],["2015-02-26",35.394,35.7261,35.1173,35.5996,131900.0],["2015-02-27",35.5047,35.8526,34.809,34.9987,363900.0],["2015-03-02",34.9513,35.4889,34.556,35.3861,452700.0],["2015-03-03",35.4257,35.6391,34.9434,35.3703,340900.0],["2015-03-04",35.149,35.2201,34.137,34.7695,345900.0],["2015-03-05",34.8011,35.9158,34.3347,35.8605,181300.0],["2015-03-06",35.7735,36.2716,33.2516,33.2911,518900.0],["2015-03-09",33.3702,33.7813,32.5954,32.6033,344700.0],["2015-03-10",32.3266,32.5401,31.1803,31.3305,380900.0],["2015-03-11",31.4965,31.7732,30.6664,31.5518,450100.0],["2015-03-12",31.8444,32.3345,31.5756,31.7653,370000.0],["2015-03-13",31.8839,32.0499,31.5123,31.789,225100.0],["2015-03-16",31.7811,32.1053,30.8482,31.1566,311500.0],["2015-03-17",30.9668,31.8365,30.8008,31.8206,294500.0],["2015-03-18",31.6388,31.6942,30.5557,31.2672,353700.0],["2015-03-19",31.2673,31.5519,30.7534,31.3226,332800.0],["2015-03-20",31.623,33.971,31.6151,33.805,729300.0],["2015-03-23",33.6548,34.2872,33.2437,33.3623,321900.0],["2015-03-24",33.4018,33.7259,32.8642,33.1567,330500.0],["2015-03-25",33.2595,33.7576,32.2397,32.2871,283100.0],["2015-03-26",32.0657,32.5954,31.6388,31.9867,240500.0],["2015-03-27",31.9867,32.2713,31.1328,31.3937,366600.0],["2015-03-30",31.6238,32.552,31.3858,32.4092,313700.0],["2015-03-31",32.3616,32.9249,31.9173,32.8218,417500.0],["2015-04-01",32.5759,33.0043,32.203,32.4807,402400.0],["2015-04-02",32.3458,33.3216,32.3458,32.4489,293600.0],["2015-04-06",32.4093,33.5358,32.4093,33.2899,175600.0],["2015-04-07",33.1788,33.5914,32.6314,32.6869,235800.0],["2015-04-08",32.7901,32.9805,32.1633,32.4013,241900.0],["2015-04-09",32.4013,32.7504,31.5207,31.7031,291100.0],["2015-04-10",31.7031,32.3934,30.7511,32.1395,571400.0],["2015-04-13",32.2268,32.5441,31.6556,31.6952,156500.0],["2015-04-14",31.6397,32.0998,31.3699,31.8777,255600.0],["2015-04-15",31.9491,32.9646,31.7031,32.9329,246900.0],["2015-04-16",33.0677,33.0836,32.8139,33.0043,256800.0],["2015-04-17",32.7821,34.2181,32.7821,34.1705,469700.0],["2015-04-20",34.4482,34.5117,33.4327,34.1864,366900.0],["2015-04-21",34.234,34.4165,33.5834,33.877,224800.0],["2015-04-22",34.0991,34.4879,33.5517,34.4799,288900.0],["2015-04-23",34.2975,34.7021,33.5993,34.0595,219700.0],["2015-04-24",34.1071,34.8925,33.9722,34.4562,280700.0],["2015-04-27",34.4561,34.5752,33.8135,34.3451,206800.0],["2015-04-28",34.3927,35.2575,34.2023,35.2099,229900.0],["2015-04-29",34.9084,35.2257,34.1943,34.6307,279500.0],["2015-04-30",34.5513,35.0274,33.75,33.869,270900.0],["2015-05-01",34.1705,34.4165,33.1868,34.1229,219100.0],["2015-05-04",34.1388,35.5589,33.996,35.4399,291800.0],["2015-05-05",35.2495,35.5034,34.4799,35.1464,270900.0],["2015-05-06",35.1147,36.4793,33.7659,34.4562,518100.0],["2015-05-07",34.3451,36.4951,33.8294,34.2181,232800.0],["2015-05-08",34.472,34.472,33.7183,34.0436,179700.0],["2015-05-11",33.9167,34.5831,33.5914,33.631,200100.0],["2015-05-12",33.4565,33.7024,32.9805,33.2899,285800.0],["2015-05-13",33.4644,33.5596,33.1074,33.2661,162100.0],["2015-05-14",33.5279,37.582,33.3216,35.7731,846200.0],["2015-05-15",35.6224,36.7331,35.4161,36.5268,263900.0],["2015-05-18",36.5586,37.4948,36.3285,37.3678,273900.0],["2015-05-19",37.2568,37.7407,35.6859,36.4237,366400.0],["2015-05-20",36.0905,36.503,35.3527,35.5193,271800.0],["2015-05-21",35.6462,36.2412,35.2575,35.9398,379800.0],["2015-05-22",36.027,36.154,35.1781,35.3051,151000.0],["2015-05-26",35.1147,35.313,34.591,35.0432,169100.0],["2015-05-27",35.0036,35.4717,34.8449,35.3923,130800.0],["2015-05-28",35.194,35.8049,34.9004,35.5907,166500.0],["2015-05-29",35.6938,36.6855,35.1067,35.1781,223400.0],["2015-06-01",34.9956,35.4003,33.9008,34.3847,237900.0],["2015-06-02",34.2816,34.829,34.0039,34.234,387800.0],["2015-06-03",34.115,34.2102,33.4327,33.6707,370800.0],["2015-06-04",33.6866,33.6866,32.5441,32.7583,283300.0],["2015-06-05",32.8615,32.8615,32.1871,32.5203,238600.0],["2015-06-08",32.6155,32.9567,32.2744,32.3775,174600.0],["2015-06-09",32.2982,32.4965,32.1316,32.2823,156800.0],["2015-06-10",32.5679,33.2899,32.5679,32.9011,154000.0],["2015-06-11",32.8297,32.9725,31.846,32.5917,176800.0],["2015-06-12",32.4251,32.6949,31.9967,32.6314,151700.0],["2015-06-15",32.5203,32.9487,32.0602,32.7266,164400.0],["2015-06-16",32.7345,33.163,32.3617,32.7821,102400.0],["2015-06-17",32.8139,33.4724,32.8139,33.1947,163900.0],["2015-06-18",33.3851,33.8294,32.9091,33.0201,174700.0],["2015-06-19",33.1154,33.1947,32.5283,32.9567,204600.0],["2015-06-22",33.1392,33.5438,32.9091,33.4882,197200.0],["2015-06-23",33.4962,34.0912,33.3534,34.0674,157000.0],["2015-06-24",34.0833,34.2975,33.4962,33.877,155300.0],["2015-06-25",34.115,34.115,33.0598,33.2026,137900.0],["2015-06-26",33.3296,33.4327,32.6473,32.7663,932900.0],["2015-06-29",32.4399,32.6309,31.3891,31.3891,202000.0],["2015-06-30",31.7075,31.7075,30.8796,31.0468,292300.0],["2015-07-01",31.4448,31.5961,30.7841,31.2219,217800.0],["2015-07-02",31.3015,31.6677,30.9751,31.1662,153500.0],["2015-07-06",30.9035,31.0866,30.2746,30.5452,149100.0],["2015-07-07",30.9114,30.9114,29.6218,30.6965,169300.0],["2015-07-08",30.3064,30.4736,29.9482,30.2109,194700.0],["2015-07-09",30.6646,30.7681,29.9163,29.9323,143500.0],["2015-07-10",30.2268,30.4736,29.9561,30.2029,119900.0],["2015-07-13",30.2427,30.5532,29.9323,29.98,165900.0],["2015-07-14",30.0278,30.3621,29.6696,30.1552,122600.0],["2015-07-15",30.0596,30.2348,29.2954,29.3591,169000.0],["2015-07-16",29.6297,29.9163,29.4626,29.6218,111800.0],["2015-07-17",29.6297,29.6616,28.961,29.5581,146100.0],["2015-07-20",29.5183,29.6775,28.8894,29.1362,131700.0],["2015-07-21",29.0168,29.4785,28.6347,28.6665,187600.0],["2015-07-22",28.4197,29.2476,28.4197,28.9611,155800.0],["2015-07-23",29.0805,29.2158,28.6824,28.8337,151900.0],["2015-07-24",28.778,28.8496,28.0933,28.1172,164300.0],["2015-07-27",28.0615,28.4914,27.7112,28.3481,169300.0],["2015-07-28",28.4595,28.8735,27.6237,28.7541,208400.0],["2015-07-29",28.7143,29.988,28.6904,29.4865,200100.0],["2015-07-30",29.4068,29.781,29.3193,29.5422,175600.0],["2015-07-31",29.5899,29.8845,29.5183,29.6934,106600.0],["2015-08-03",29.6138,29.8765,29.184,29.2476,206700.0],["2015-08-04",29.1203,29.5581,28.7859,28.8098,148600.0],["2015-08-05",29.0805,29.4228,28.6187,28.9849,207700.0],["2015-08-06",29.1282,31.5642,28.6665,30.9592,308900.0],["2015-08-07",30.7283,30.8477,28.6108,29.0566,193500.0],["2015-08-10",29.0884,30.4815,28.8576,30.2746,213800.0],["2015-08-11",29.9243,30.6089,29.0566,30.3781,186600.0],["2015-08-12",30.187,30.7363,29.8049,30.6726,148300.0],["2015-08-13",30.6089,30.6487,29.9641,30.3223,229200.0],["2015-08-14",30.3781,30.5532,29.8765,30.3064,101400.0],["2015-08-17",30.0994,30.2427,29.0168,29.1441,216600.0],["2015-08-18",28.9929,29.2317,28.6267,28.7381,155500.0],["2015-08-19",28.6585,28.6585,27.7988,27.9739,157200.0],["2015-08-20",27.8306,28.3481,27.5679,28.2526,201600.0],["2015-08-21",27.751,28.372,26.9152,27.2973,199700.0],["2015-08-24",26.135,26.8276,25.4902,26.1987,240100.0],["2015-08-25",26.955,26.955,25.4185,25.4504,208700.0],["2015-08-26",25.8803,26.334,25.4026,26.2783,141200.0],["2015-08-27",26.5649,27.3371,25.9201,26.4057,164600.0],["2015-08-28",26.2703,28.0854,26.2703,28.0217,256000.0],["2015-08-31",27.7908,28.4436,27.0664,28.165,161900.0],["2015-09-01",27.5998,27.8864,27.0664,27.1619,249800.0],["2015-09-02",27.4167,27.5918,26.8037,27.345,122900.0],["2015-09-03",27.4007,27.9262,27.1619,27.1858,101900.0],["2015-09-04",26.8594,26.9152,26.3738,26.5012,136600.0],["2015-09-08",26.8196,27.2893,26.6843,27.0186,86500.0],["2015-09-09",27.1699,28.4038,27.1699,27.5679,187000.0],["2015-09-10",27.5202,27.7112,27.0744,27.6635,109300.0],["2015-09-11",27.4644,27.5281,26.9629,27.353,68300.0],["2015-09-14",27.3211,27.4167,26.5967,26.9152,158500.0],["2015-09-15",26.8753,27.5361,26.8753,27.4406,77200.0],["2015-09-16",27.5441,28.4197,27.5441,28.2924,87400.0],["2015-09-17",28.2127,28.6267,27.9819,28.2366,117100.0],["2015-09-18",27.7431,28.0854,26.9709,27.2097,220000.0],["2015-09-21",27.4406,28.0058,27.1858,27.4007,102800.0],["2015-09-22",27.0664,27.0744,26.748,26.8435,148100.0],["2015-09-23",26.9151,27.1142,26.6126,27.0664,139800.0],["2015-09-24",27.0664,27.2097,26.6047,27.1221,112500.0],["2015-09-25",27.2973,28.0137,27.1142,27.759,181500.0],["2015-09-28",27.5918,27.5918,26.8355,26.9231,109800.0],["2015-09-29",26.9631,27.075,26.0997,26.7872,228600.0],["2015-09-30",27.107,27.3468,26.4035,27.2269,224800.0],["2015-10-01",27.4027,27.8104,27.1549,27.4027,165400.0],["2015-10-02",27.2269,27.8104,27.1869,27.7305,137300.0],["2015-10-05",27.8983,29.0335,27.8983,28.8896,190700.0],["2015-10-06",28.8576,29.3692,28.7057,29.0495,129800.0],["2015-10-07",29.2173,30.2086,29.0335,29.2813,162100.0],["2015-10-08",29.2493,30.4724,29.2493,30.2485,149200.0],["2015-10-09",30.2405,30.968,29.9527,30.7681,105700.0],["2015-10-12",30.8241,30.8241,30.0647,30.5123,94400.0],["2015-10-13",30.2805,30.4883,29.601,29.641,83700.0],["2015-10-14",29.4412,29.9767,29.0495,29.0894,107300.0],["2015-10-15",29.0814,29.681,28.4579,29.4252,185400.0],["2015-10-16",29.4811,29.4811,28.6817,29.0095,86900.0],["2015-10-19",28.6338,28.8496,28.2261,28.7377,100000.0],["2015-10-20",28.7617,29.0335,28.5618,28.7857,107700.0],["2015-10-21",28.9056,29.1294,27.9943,28.0183,127400.0],["2015-10-22",28.2581,29.1454,28.2181,28.7936,91100.0],["2015-10-23",28.9136,28.9136,28.2821,28.6738,96500.0],["2015-10-26",28.5379,28.7217,28.1222,28.378,90500.0],["2015-10-27",28.1542,29.9927,27.1869,27.5786,245100.0],["2015-10-28",27.6985,28.8256,27.4827,28.7777,185900.0],["2015-10-29",28.5938,28.6018,27.7784,27.9943,204700.0],["2015-10-30",27.9703,28.386,27.3628,28.298,235000.0],["2015-11-02",28.2261,28.5618,27.5786,28.346,148000.0],["2015-11-03",28.37,29.5691,28.2741,29.4571,159600.0],["2015-11-04",29.4012,29.9128,29.2413,29.5131,204100.0],["2015-11-05",27.9783,29.5131,26.7392,26.9471,436800.0],["2015-11-06",26.7392,28.9375,26.7392,28.8096,354500.0],["2015-11-09",28.6098,29.0175,28.1302,28.8176,374300.0],["2015-11-10",28.7377,29.4092,28.4499,29.3452,244700.0],["2015-11-11",29.4811,29.4811,28.5698,28.7936,216300.0],["2015-11-12",28.5219,28.5778,27.9783,28.2421,276900.0],["2015-11-13",28.0822,28.2341,27.5147,27.8824,179700.0],["2015-11-16",27.9143,28.1941,26.8991,28.0023,107700.0],["2015-11-17",28.0822,28.6178,27.4907,27.6425,126000.0],["2015-11-18",27.5626,27.7864,27.035,27.5866,131100.0],["2015-11-19",27.6106,27.7305,26.8911,27.131,132900.0],["2015-11-20",27.1949,27.3468,26.3715,26.4435,183400.0],["2015-11-23",26.3955,27.1389,26.3795,26.8911,150800.0],["2015-11-24",26.7792,27.3148,26.6593,27.2668,95300.0],["2015-11-25",27.2349,27.6825,27.051,27.2269,99700.0],["2015-11-27",27.2189,27.4267,26.5554,27.051,40200.0],["2015-11-30",27.2588,28.0342,26.9391,27.5546,200600.0],["2015-12-01",27.8104,28.298,27.8104,28.0662,131100.0],["2015-12-02",27.9863,28.394,27.6905,27.8983,183600.0],["2015-12-03",28.1062,28.37,27.2828,27.4187,140000.0],["2015-12-04",27.3388,27.5146,26.9551,27.3228,80900.0],["2015-12-07",27.1629,27.3468,27.091,27.1789,157000.0],["2015-12-08",26.8991,26.8991,26.4675,26.4914,112000.0],["2015-12-09",26.4675,26.9711,26.0038,26.1957,177500.0],["2015-12-10",26.1957,26.4675,26.0598,26.2276,104200.0],["2015-12-11",25.772,25.82,25.2764,25.4602,124900.0],["2015-12-14",25.4363,25.5162,24.9007,25.1645,155600.0],["2015-12-15",25.3243,25.8599,24.9806,25.1405,135500.0],["2015-12-16",25.1885,25.4682,24.9486,25.4443,122500.0],["2015-12-17",25.4283,25.5562,25.1005,25.2844,91200.0],["2015-12-18",25.1805,25.1805,24.2532,24.541,455400.0],["2015-12-21",24.5969,24.7328,24.3491,24.7168,130100.0],["2015-12-22",24.8367,25.6201,24.7008,25.5961,82100.0],["2015-12-23",25.828,26.5794,25.1805,26.1797,102200.0],["2015-12-24",26.1237,26.4115,25.9559,26.0518,32300.0],["2015-12-28",25.828,25.9639,25.5801,25.6761,91100.0],["2015-12-29",25.788,25.9079,25.3004,25.5802,67300.0],["2015-12-30",25.4797,25.6404,25.2066,25.3753,74900.0],["2015-12-31",25.3191,25.6404,25.1986,25.4074,149800.0],["2016-01-04",25.0379,25.2066,24.556,24.6363,266400.0],["2016-01-05",24.7006,24.8933,24.5078,24.7006,96700.0],["2016-01-06",24.3552,24.8371,24.1865,24.556,116100.0],["2016-01-07",24.1704,24.4114,23.7045,23.7688,122700.0],["2016-01-08",23.6242,23.9053,23.4314,23.6965,182700.0],["2016-01-11",23.8893,23.9856,23.4635,23.7607,107200.0],["2016-01-12",23.9696,24.2427,23.0298,23.2868,234000.0],["2016-01-13",23.4716,23.6884,21.9935,22.0498,198300.0],["2016-01-14",22.0658,22.6924,21.865,22.347,176700.0],["2016-01-15",21.7445,21.9052,21.2224,21.5839,290800.0],["2016-01-19",21.7285,21.8972,20.4272,20.4513,227300.0],["2016-01-20",20.0898,20.7645,19.3187,20.5557,299100.0],["2016-01-21",20.4272,21.9213,20.4272,21.7365,228400.0],["2016-01-22",22.2908,22.6844,22.0658,22.2827,177800.0],["2016-01-25",21.9534,21.9534,21.0296,21.0939,128400.0],["2016-01-26",21.3188,21.7526,21.0457,21.5276,204500.0],["2016-01-27",21.4714,22.347,21.4714,21.8731,197400.0],["2016-01-28",22.2747,22.6121,21.7927,21.9855,120700.0],["2016-01-29",22.0176,23.568,22.0176,23.5439,274300.0],["2016-02-01",23.327,23.6081,22.3791,23.327,179700.0],["2016-02-02",23.0458,23.7447,21.7526,21.8168,152900.0],["2016-02-03",21.9935,22.5478,21.2063,22.4112,171100.0],["2016-02-04",22.4273,22.8691,20.9011,22.4916,164600.0],["2016-02-05",22.3711,22.9414,22.0819,22.1462,158200.0],["2016-02-08",21.8249,22.7245,21.0618,22.6683,202100.0],["2016-02-09",22.2104,23.2948,22.2104,22.4996,137900.0],["2016-02-10",22.6522,22.9173,21.3831,21.6401,203200.0],["2016-02-11",20.5236,21.608,18.676,19.2865,668000.0],["2016-02-12",19.2865,20.4914,18.8367,19.8006,288000.0],["2016-02-16",20.0416,21.1662,19.8328,20.885,218100.0],["2016-02-17",20.9091,22.0819,20.9091,21.4714,246200.0],["2016-02-18",21.5999,22.1783,21.134,21.6481,158900.0],["2016-02-19",21.5678,22.1462,20.9413,21.2545,174500.0],["2016-02-22",21.3509,21.6321,21.0939,21.1903,210100.0],["2016-02-23",21.1581,21.4714,20.3629,20.7485,209100.0],["2016-02-24",20.4834,21.4955,20.3388,21.3831,136000.0],["2016-02-25",21.2867,21.2867,20.5959,21.1099,173800.0],["2016-02-26",21.0377,21.8168,20.9252,21.3911,142300.0],["2016-02-29",21.4473,22.3711,21.4473,21.5678,169700.0],["2016-03-01",21.7847,22.347,21.5517,22.1221,129600.0],["2016-03-02",22.1221,22.4354,21.9936,22.4193,150600.0],["2016-03-03",22.4032,23.7527,22.4032,23.7527,172000.0],["2016-03-04",24.0178,24.7648,23.8089,24.2909,270800.0],["2016-03-07",24.2347,25.8974,24.0499,25.8974,259500.0],["2016-03-08",25.7047,25.7047,23.9535,24.0098,205100.0],["2016-03-09",24.2186,24.9656,24.0901,24.2989,98200.0],["2016-03-10",24.2989,24.6524,23.1824,23.6242,105700.0],["2016-03-11",23.8893,24.4757,23.8893,24.4275,134400.0],["2016-03-14",24.2668,24.5881,23.7607,23.9616,102800.0],["2016-03-15",23.6724,24.1222,23.2547,23.5439,99700.0],["2016-03-16",23.5439,24.2989,22.9976,24.0339,96000.0],["2016-03-17",24.0981,24.8853,23.9375,24.7247,262700.0],["2016-03-18",24.9255,25.4878,24.572,24.5881,400300.0],["2016-03-21",24.6363,25.3914,24.4114,25.3271,180800.0],["2016-03-22",25.1343,25.1424,24.315,24.4998,164400.0],["2016-03-23",24.3391,24.3391,23.6483,23.6724,209600.0],["2016-03-24",23.4394,23.7688,23.0137,23.7607,144700.0],["2016-03-28",23.9134,24.5319,23.7929,24.2025,122100.0],["2016-03-29",24.0339,24.9737,23.1101,24.9656,174900.0],["2016-03-30",25.2442,25.2845,24.9293,25.0989,148900.0],["2016-03-31",25.0423,25.4541,24.1785,25.3572,173600.0],["2016-04-01",25.2765,25.6236,24.897,25.5671,182800.0],["2016-04-04",25.6074,25.6317,24.3561,24.3804,101500.0],["2016-04-05",24.0736,24.5499,23.8556,24.2028,137900.0],["2016-04-06",24.235,24.5418,23.8879,24.5095,101400.0],["2016-04-07",24.34,24.5983,23.7991,23.8879,158600.0],["2016-04-08",24.1785,24.9858,24.0251,24.9455,126200.0],["2016-04-11",25.0908,25.6236,25.0262,25.0746,113800.0],["2016-04-12",25.0343,25.4218,24.7679,25.3007,117700.0],["2016-04-13",25.4056,27.0202,25.3814,27.0041,231400.0],["2016-04-14",27.0606,27.0606,25.5913,25.7528,169700.0],["2016-04-15",25.6074,26.665,25.4541,26.0515,82000.0],["2016-04-18",25.8174,26.4067,25.5752,26.2129,68900.0],["2016-04-19",26.3986,26.8345,26.3986,26.7215,148200.0],["2016-04-20",26.6408,27.0121,26.4793,26.7619,149900.0],["2016-04-21",26.883,27.0364,26.5681,26.6085,130900.0],["2016-04-22",26.7134,27.3108,26.7134,27.3108,138200.0],["2016-04-25",27.1978,27.1978,26.3663,26.5843,125100.0],["2016-04-26",26.6408,26.9153,26.4793,26.9072,354400.0],["2016-04-27",26.8668,27.109,26.6327,26.8022,134400.0],["2016-04-28",26.6812,27.2786,26.6166,26.77,195300.0],["2016-04-29",26.6973,27.2786,26.6973,27.0525,133400.0],["2016-05-02",27.2301,27.2463,26.77,27.1817,114200.0],["2016-05-03",26.8588,27.1736,25.8254,25.9384,135000.0],["2016-05-04",25.6236,26.3663,25.4944,25.559,137500.0],["2016-05-05",24.0574,24.0574,22.1926,23.016,722500.0],["2016-05-06",22.7819,24.3158,22.7819,23.6942,293100.0],["2016-05-09",23.4681,23.4681,21.4902,21.5306,474000.0],["2016-05-10",21.5467,22.1038,21.4983,21.9423,266600.0],["2016-05-11",21.902,22.6043,21.7889,21.8616,291300.0],["2016-05-12",22.0392,22.241,21.7405,22.0069,204200.0],["2016-05-13",21.91,22.1522,21.1512,21.2319,162900.0],["2016-05-16",21.4095,21.9262,21.2238,21.4176,153600.0],["2016-05-17",21.4418,21.6355,20.8121,20.9413,349200.0],["2016-05-18",26.4067,28.4976,25.8577,25.89,2322200.0],["2016-05-19",25.7285,27.1978,25.4702,26.996,534800.0],["2016-05-20",27.2059,27.6822,26.2452,27.6257,428500.0],["2016-05-23",27.4481,29.0062,27.4481,28.5702,479400.0],["2016-05-24",28.9658,29.3291,28.2392,29.1111,349600.0],["2016-05-25",29.1192,29.7408,28.3603,29.3452,172900.0],["2016-05-26",29.3694,29.6681,29.0627,29.2968,140300.0],["2016-05-27",29.3452,29.6197,29.1999,29.434,136500.0],["2016-05-31",29.4663,29.4663,28.3845,28.8851,160500.0],["2016-06-01",28.546,29.7004,28.4491,29.4098,290500.0],["2016-06-02",29.3372,29.4421,29.103,29.3533,112800.0],["2016-06-03",29.4663,29.4663,28.8205,29.321,152300.0],["2016-06-06",29.4179,29.4905,29.2403,29.3775,203800.0],["2016-06-07",29.2807,29.4663,28.8286,28.9174,136900.0],["2016-06-08",28.9739,28.9739,27.8921,27.9083,290600.0],["2016-06-09",27.7549,28.0132,27.553,27.7387,260800.0],["2016-06-10",27.4481,27.7791,26.5762,26.8265,221600.0],["2016-06-13",26.7538,26.8345,26.108,26.4067,372300.0],["2016-06-14",26.3986,26.4228,25.7285,26.3502,125300.0],["2016-06-15",26.4147,26.7215,26.2129,26.5197,146000.0],["2016-06-16",26.3582,26.8749,25.9061,26.8265,123100.0],["2016-06-17",26.9153,27.9082,26.7457,27.7791,378500.0],["2016-06-20",28.1424,28.1989,27.6015,27.8114,109800.0],["2016-06-21",27.7064,27.9002,27.0929,27.8114,94500.0],["2016-06-22",27.8194,28.2473,27.6418,28.0858,85500.0],["2016-06-23",28.3361,29.1757,28.1262,28.7721,122800.0],["2016-06-24",27.5692,28.4895,27.1978,27.5369,250300.0],["2016-06-27",27.0202,27.1332,26.2614,26.9233,174700.0],["2016-06-28",27.2786,27.6984,27.1736,27.5207,68400.0],["2016-06-29",27.8654,28.1817,27.6789,28.1006,87300.0],["2016-06-30",28.0925,28.8467,26.2353,28.8224,166800.0],["2016-07-01",28.8386,29.2927,28.7413,29.1954,92300.0],["2016-07-05",28.9684,29.3738,27.9952,28.1411,100600.0],["2016-07-06",28.06,28.6683,27.8249,28.3925,74900.0],["2016-07-07",28.4736,28.9197,27.9465,28.3277,60800.0],["2016-07-08",28.6521,29.1792,28.5142,29.017,136900.0],["2016-07-11",29.0738,29.7793,28.9602,29.6982,60500.0],["2016-07-12",29.8361,30.0064,29.4468,29.6252,144800.0],["2016-07-13",29.7469,29.9253,29.4468,29.682,202300.0],["2016-07-14",29.9821,30.2903,29.7712,30.0388,127100.0],["2016-07-15",30.274,30.5092,28.6358,30.0307,107700.0],["2016-07-18",30.0794,30.3876,29.5442,29.9091,102200.0],["2016-07-19",29.7388,29.974,29.2279,29.4144,139400.0],["2016-07-20",29.5198,29.8036,29.2522,29.4793,128600.0],["2016-07-21",29.463,29.463,28.133,29.017,93100.0],["2016-07-22",29.1305,29.8037,28.9116,29.7631,81200.0],["2016-07-25",29.8037,30.128,29.4712,29.6739,81600.0],["2016-07-26",29.4306,30.1118,29.4306,30.0064,61200.0],["2016-07-27",30.0226,30.3389,29.828,30.2821,68800.0],["2016-07-28",30.3065,30.3389,29.7063,30.201,47500.0],["2016-07-29",30.1037,30.493,29.8037,29.9902,111700.0],["2016-08-01",29.8118,29.828,29.0413,29.4874,131800.0],["2016-08-02",29.5847,29.7631,28.8305,29.1224,82000.0],["2016-08-03",29.1792,29.5685,28.9765,29.3738,114100.0],["2016-08-04",28.4007,30.2821,28.3925,29.4387,150100.0],["2016-08-05",29.4631,30.7931,29.3657,30.4524,156400.0],["2016-08-08",30.6146,31.1012,30.3713,30.4119,109200.0],["2016-08-09",30.3876,30.3957,29.9172,29.9983,110300.0],["2016-08-10",30.1037,30.1929,29.6334,29.9902,63200.0],["2016-08-11",30.0551,30.2173,29.7226,29.8523,59600.0],["2016-08-12",29.7874,30.3308,29.5685,30.2659,52700.0],["2016-08-15",29.7793,29.8199,29.2522,29.4874,154100.0],["2016-08-16",29.4468,29.4468,29.0089,29.0576,103000.0],["2016-08-17",29.0251,29.2035,28.7332,28.9359,84400.0],["2016-08-18",28.9278,29.1873,28.8305,29.0494,48800.0],["2016-08-19",28.8791,29.4144,28.6602,29.1549,77200.0],["2016-08-22",29.0413,29.4955,28.6602,29.2927,47000.0],["2016-08-23",29.3008,29.9983,29.3008,29.6252,57500.0],["2016-08-24",29.6009,29.7307,29.2765,29.3738,61000.0],["2016-08-25",29.2279,29.9253,29.1954,29.5036,49700.0],["2016-08-26",29.5847,29.8929,29.09,29.309,68800.0],["2016-08-29",29.2765,29.5847,29.0332,29.5117,61000.0],["2016-08-30",29.5036,30.1767,29.5036,29.7063,82800.0],["2016-08-31",29.6739,30.0389,29.4793,29.9659,122900.0],["2016-09-01",29.9091,29.9659,29.5198,29.828,81900.0],["2016-09-02",29.8929,31.2067,29.8523,31.0607,78300.0],["2016-09-06",31.085,31.085,30.4362,30.5903,68100.0],["2016-09-07",30.5822,30.8417,30.0145,30.639,117500.0],["2016-09-08",30.5417,30.5417,29.8442,29.9091,93400.0],["2016-09-09",29.7307,29.7307,28.9602,28.9846,112900.0],["2016-09-12",28.871,29.1224,28.1979,28.7332,127900.0],["2016-09-13",28.5142,28.8061,28.0114,28.1898,105500.0],["2016-09-14",28.2628,28.6521,28.1249,28.4655,76900.0],["2016-09-15",28.5872,29.0413,28.4737,29.0251,115900.0],["2016-09-16",29.1387,29.2035,28.3844,28.5466,177700.0],["2016-09-19",28.644,28.7332,28.1574,28.3033,159900.0],["2016-09-20",28.4737,28.5304,27.7681,27.8979,90100.0],["2016-09-21",28.0114,28.9765,27.6789,28.1574,146200.0],["2016-09-22",28.3682,28.3925,27.8249,28.352,106200.0],["2016-09-23",28.2628,28.4412,27.9627,28.1736,79000.0],["2016-09-26",28.7332,29.9659,27.7762,28.2141,647100.0],["2016-09-27",28.1249,28.8143,28.0682,28.3925,199100.0],["2016-09-28",28.3763,29.0008,28.1006,28.5142,119100.0],["2016-09-29",28.4938,28.6893,28.111,28.4124,102400.0],["2016-09-30",28.5101,29.7157,28.4938,29.4713,155100.0],["2016-10-03",29.341,29.4795,28.9989,29.1455,121200.0],["2016-10-04",29.1211,29.5121,28.9907,29.1292,56300.0],["2016-10-05",29.3491,29.3491,28.9337,29.0722,122400.0],["2016-10-06",28.9826,29.5854,28.9826,29.4469,55800.0],["2016-10-07",29.4713,29.5121,28.8278,29.1536,70200.0],["2016-10-10",29.2433,30.3837,29.2025,30.3429,85500.0],["2016-10-11",30.2207,30.5466,29.732,30.5058,90300.0],["2016-10-12",30.5058,30.9131,30.1393,30.4651,61200.0],["2016-10-13",30.18,30.5058,29.8949,30.2615,86500.0],["2016-10-14",30.3429,30.3673,29.6098,29.8949,92500.0],["2016-10-17",29.7727,30.0171,29.4469,29.4876,63200.0],["2016-10-18",29.8542,29.8542,29.2432,29.3654,68200.0],["2016-10-19",29.4876,30.0985,29.1618,29.9764,90000.0],["2016-10-20",29.8949,30.2615,29.8134,30.0985,54600.0],["2016-10-21",29.9356,30.3022,29.6505,30.18,36200.0],["2016-10-24",30.3429,31.2389,30.1393,31.1982,77900.0],["2016-10-25",30.9946,31.524,30.9946,31.2389,86800.0],["2016-10-26",30.9946,31.2389,30.5873,30.6687,59000.0],["2016-10-27",30.9538,30.9946,30.4244,30.7502,45400.0],["2016-10-28",30.7502,31.0353,30.3429,30.4244,41300.0],["2016-10-31",30.628,31.076,30.2207,30.9946,107600.0],["2016-11-01",30.9946,32.135,30.9131,31.8906,98900.0],["2016-11-02",31.687,31.9313,31.4426,31.7277,95500.0],["2016-11-03",31.7684,31.9313,30.9131,31.0353,71000.0],["2016-11-04",31.0353,31.3204,30.571,31.1168,69500.0],["2016-11-07",31.2797,31.9313,31.1168,31.6462,134900.0],["2016-11-08",31.353,31.353,29.3247,29.8542,262500.0],["2016-11-09",29.284,29.8134,28.5101,29.0396,202100.0],["2016-11-10",29.2025,29.3247,27.777,28.1028,213300.0],["2016-11-11",28.1843,28.7138,27.777,28.6323,216000.0],["2016-11-14",28.836,28.9174,28.3065,28.7138,258400.0],["2016-11-15",28.7138,30.5221,28.7138,30.3837,222400.0],["2016-11-16",30.3836,30.4244,29.732,30.0578,142700.0],["2016-11-17",29.9356,31.4426,29.9356,31.3611,180700.0],["2016-11-18",31.4426,32.2979,29.7809,31.7684,294800.0],["2016-11-21",31.7684,31.7684,30.2615,31.1168,127600.0],["2016-11-22",31.1982,31.7684,30.9213,31.7684,148300.0],["2016-11-23",31.6462,31.7684,31.2389,31.6055,105400.0],["2016-11-25",31.7684,33.1939,31.524,32.8274,179200.0],["2016-11-28",32.6237,32.9496,31.019,31.1575,182700.0],["2016-11-29",31.3204,31.8906,31.1168,31.687,261700.0],["2016-11-30",31.8091,32.3386,31.7277,32.0535,112400.0],["2016-12-01",32.0943,32.7052,31.9721,32.4201,117800.0],["2016-12-02",32.3386,32.5423,31.6462,31.9721,118500.0],["2016-12-05",31.8906,32.9496,31.8906,32.9496,134900.0],["2016-12-06",33.1939,34.0981,32.1839,33.6827,213300.0],["2016-12-07",33.7234,34.0085,33.2672,33.642,163200.0],["2016-12-08",33.6419,34.986,33.2021,34.4158,230000.0],["2016-12-09",34.2122,34.3751,33.8049,34.0492,192900.0],["2016-12-12",34.0492,34.2529,33.8456,33.9678,133100.0],["2016-12-13",34.09,34.1307,33.3568,33.8049,280400.0],["2016-12-14",33.8049,34.0085,33.3568,33.6012,73300.0],["2016-12-15",33.5605,33.9678,33.2347,33.7234,265200.0],["2016-12-16",33.6419,34.9697,33.3161,34.5787,453800.0],["2016-12-19",34.7824,36.0857,34.0085,35.3933,185000.0],["2016-12-20",35.3933,36.5744,35.0267,36.493,148000.0],["2016-12-21",36.2893,36.5337,35.8006,35.8413,134200.0],["2016-12-22",35.8413,35.9635,35.2304,35.5155,68200.0],["2016-12-23",35.3933,36.0042,34.9453,36.0042,93400.0],["2016-12-27",35.9227,36.2079,35.7191,35.9227,57300.0],["2016-12-28",35.9228,36.0042,35.5969,35.9635,103200.0],["2016-12-29",36.0126,36.3396,35.8082,35.8899,114900.0],["2016-12-30",35.849,36.5848,35.7264,36.5439,103900.0],["2017-01-03",36.2987,36.3396,35.1541,35.3994,180600.0],["2017-01-04",35.0724,35.5629,34.6636,34.7862,246200.0],["2017-01-05",34.5818,35.1541,32.538,32.7424,225500.0],["2017-01-06",32.865,32.865,31.6796,32.0066,250700.0],["2017-01-09",31.884,33.9278,31.884,33.6008,145400.0],["2017-01-10",33.5191,34.214,33.192,33.3964,151100.0],["2017-01-11",33.1512,33.1757,32.7015,32.865,109700.0],["2017-01-12",32.7424,32.7833,32.0066,32.2928,83200.0],["2017-01-13",31.8431,32.5789,31.1482,31.4752,135900.0],["2017-01-17",31.4343,31.6142,30.9438,31.3117,131000.0],["2017-01-18",31.3117,31.7614,30.5759,30.9029,114700.0],["2017-01-19",30.9029,31.0664,30.0036,30.0445,180300.0],["2017-01-20",29.8401,30.7394,29.7993,30.2898,255000.0],["2017-01-23",30.2898,30.6168,30.0036,30.0854,189400.0],["2017-01-24",30.1672,30.6577,29.881,30.5759,268200.0],["2017-01-25",31.1891,31.6714,30.6985,31.0256,175100.0],["2017-01-26",30.9438,31.4098,30.4533,30.535,107300.0],["2017-01-27",30.5759,31.0256,30.3715,30.862,110200.0],["2017-01-30",30.6577,30.7394,30.2898,30.3715,89400.0],["2017-01-31",30.2898,30.9847,30.2898,30.862,142000.0],["2017-02-01",30.9847,30.9847,30.5187,30.6577,93000.0],["2017-02-02",30.5759,30.9847,30.4124,30.6985,125000.0],["2017-02-03",30.9438,31.0664,30.2898,30.4124,135600.0],["2017-02-06",30.5759,30.6985,30.1263,30.4124,99500.0],["2017-02-07",30.4533,30.9029,30.1263,30.4942,152900.0],["2017-02-08",30.535,30.9847,30.4124,30.6577,105700.0],["2017-02-09",30.6577,31.3934,30.6577,31.3117,131800.0],["2017-02-10",31.3117,31.6796,30.7394,31.0256,91800.0],["2017-02-13",30.9438,31.4343,30.5759,30.6985,82200.0],["2017-02-14",30.5759,31.0664,30.3715,30.862,78800.0],["2017-02-15",30.6577,31.6796,30.5923,31.5161,99900.0],["2017-02-16",32.211,33.8869,31.4507,32.6606,375300.0],["2017-02-17",33.1103,33.4782,32.6606,32.7424,153100.0],["2017-02-21",32.865,33.192,32.7015,32.7015,121900.0],["2017-02-22",32.6198,32.7424,31.9657,32.1701,135400.0],["2017-02-23",32.2927,33.1103,31.884,32.9059,201900.0],["2017-02-24",32.5789,32.865,32.4562,32.6198,90300.0],["2017-02-27",32.5789,32.9059,32.1701,32.7833,105500.0],["2017-02-28",32.6606,33.2329,32.2519,32.3336,201200.0],["2017-03-01",32.538,33.3964,32.4971,33.0285,94900.0],["2017-03-02",32.9059,32.9059,31.9657,32.0475,71300.0],["2017-03-03",31.8431,32.4154,31.557,31.8431,86500.0],["2017-03-06",31.8022,32.0883,31.5161,31.6387,102900.0],["2017-03-07",31.5161,31.9657,31.4343,31.4752,85300.0],["2017-03-08",31.5978,31.5978,30.5759,30.6168,95400.0],["2017-03-09",30.6577,31.2299,30.2979,30.7394,89000.0],["2017-03-10",30.9438,31.2708,30.6577,30.9438,82800.0],["2017-03-13",30.862,31.7613,30.862,31.6387,141700.0],["2017-03-14",31.5161,31.6796,31.2708,31.5978,95900.0],["2017-03-15",31.8022,31.884,31.1891,31.5161,102100.0],["2017-03-16",31.5978,31.8431,31.1891,31.557,83400.0],["2017-03-17",31.3935,32.0884,30.8212,32.0884,346300.0],["2017-03-20",32.0884,32.0884,31.5161,31.6796,184000.0],["2017-03-21",31.7613,31.9657,31.0664,31.1891,112500.0],["2017-03-22",31.1891,31.7205,30.6985,31.3934,108200.0],["2017-03-23",31.3117,31.6796,30.9847,31.2299,90900.0],["2017-03-24",31.3117,31.9657,31.0256,31.1482,130600.0],["2017-03-27",31.1073,31.5978,30.5759,31.2708,97100.0],["2017-03-28",31.1073,31.6387,30.9847,31.4343,86900.0],["2017-03-29",31.3526,32.0475,31.3526,31.6796,102700.0],["2017-03-30",31.5647,32.0572,30.8258,31.0311,145700.0],["2017-03-31",30.99,31.4826,30.99,31.1131,242900.0],["2017-04-03",31.0311,31.2363,30.5385,30.6206,149500.0],["2017-04-04",30.6206,31.2773,30.5385,31.1131,117200.0],["2017-04-05",31.1132,31.5236,30.5795,30.7027,148900.0],["2017-04-06",30.7027,31.0311,30.6206,30.949,93100.0],["2017-04-07",30.8258,30.99,30.6206,30.7848,191400.0],["2017-04-10",30.7027,31.6468,30.6206,31.4415,132000.0],["2017-04-11",31.3184,32.3035,31.2363,31.852,106600.0],["2017-04-12",31.8109,31.893,31.1542,31.1952,82700.0],["2017-04-13",31.2363,31.6057,30.4564,30.4564,77800.0],["2017-04-17",30.5795,30.7848,30.3743,30.7027,127800.0],["2017-04-18",30.6616,31.4826,30.5795,31.3184,72200.0],["2017-04-19",31.4415,31.4826,30.7848,30.9079,70400.0],["2017-04-20",31.0721,31.4005,30.949,31.3594,90300.0],["2017-04-21",31.1952,31.3184,30.7848,30.8258,91300.0],["2017-04-24",31.2363,31.2363,30.5795,30.7027,121900.0],["2017-04-25",30.8669,31.031,30.6206,30.6616,126200.0],["2017-04-26",30.7027,31.2363,30.6206,30.949,146400.0],["2017-04-27",31.0721,31.3841,30.5795,31.1542,247700.0],["2017-04-28",31.2773,31.3184,30.6042,30.6616,104800.0],["2017-05-01",30.8258,30.8258,30.0049,30.3333,127800.0],["2017-05-02",30.2101,30.4564,30.0049,30.128,104400.0],["2017-05-03",30.087,30.087,28.3712,29.5534,271900.0],["2017-05-04",27.9115,28.4862,26.3107,27.419,474100.0],["2017-05-05",27.3779,27.3779,26.6391,27.0249,118300.0],["2017-05-08",27.0085,27.3779,26.8854,27.0085,200800.0],["2017-05-09",27.1317,27.1317,26.3107,26.4339,148400.0],["2017-05-10",26.3928,27.2137,26.2122,26.8854,222800.0],["2017-05-11",26.8854,27.1727,26.4749,27.0906,119200.0],["2017-05-12",26.9675,27.2137,26.8443,27.2137,108300.0],["2017-05-15",27.2137,28.2399,27.2137,27.9115,174600.0],["2017-05-16",28.0347,28.5272,27.9115,28.4451,207800.0],["2017-05-17",28.1989,28.363,27.6242,27.7884,355100.0],["2017-05-18",27.6242,28.2809,27.5667,28.1578,145200.0],["2017-05-19",28.1578,28.5272,27.8294,28.0757,217700.0],["2017-05-22",28.0347,28.1578,27.7063,27.7063,92500.0],["2017-05-23",27.7063,29.0608,27.6653,28.6504,214300.0],["2017-05-24",28.5272,28.8145,28.4041,28.7324,101200.0],["2017-05-25",28.8556,28.9787,28.6504,28.7735,69600.0],["2017-05-26",28.8966,28.9787,28.5683,28.7735,80100.0],["2017-05-30",28.6914,29.0198,28.4862,28.8556,135500.0],["2017-05-31",28.8146,28.8966,28.6093,28.8146,227300.0],["2017-06-01",28.8556,29.225,28.7735,29.184,88800.0],["2017-06-02",29.184,29.7997,29.1429,29.6355,131300.0],["2017-06-05",29.6355,29.7997,29.4302,29.6355,136900.0],["2017-06-06",29.5123,29.7586,28.8966,29.6355,183500.0],["2017-06-07",29.5534,29.9474,29.4713,29.6355,158200.0],["2017-06-08",29.6765,30.4564,29.3482,30.4154,134400.0],["2017-06-09",30.3743,31.1952,30.3743,31.1131,256200.0],["2017-06-12",31.1542,31.2363,30.3579,30.7848,372600.0],["2017-06-13",30.8258,30.9243,30.2512,30.4564,97900.0],["2017-06-14",30.4975,30.6616,30.2101,30.3743,81400.0],["2017-06-15",30.2101,30.3743,29.6765,30.2922,100900.0],["2017-06-16",29.9638,29.9638,29.0608,29.3071,191700.0],["2017-06-19",29.4302,29.5534,29.1429,29.3071,98800.0],["2017-06-20",29.184,29.184,28.281,28.281,89400.0],["2017-06-21",28.322,28.363,27.3779,27.3779,125800.0],["2017-06-22",27.419,27.5175,27.0906,27.3369,118600.0],["2017-06-23",27.46,27.7473,27.2548,27.5011,188200.0],["2017-06-26",27.5421,27.9115,27.419,27.6653,112800.0],["2017-06-27",27.6653,28.2399,27.5832,27.7884,128400.0],["2017-06-28",27.9936,28.4041,27.9115,28.2399,110700.0],["2017-06-29",28.2894,28.2894,27.5059,27.7533,95700.0],["2017-06-30",27.9182,28.3306,27.7121,28.1657,78100.0],["2017-07-03",28.2894,28.6193,28.2069,28.2894,45800.0],["2017-07-05",28.2069,28.3719,27.6296,27.9595,87900.0],["2017-07-06",27.7945,28.042,27.5306,27.5883,119800.0],["2017-07-07",27.6708,27.9183,27.3409,27.8358,73200.0],["2017-07-10",27.7533,28.4956,27.7533,28.0832,117200.0],["2017-07-11",28.042,28.2481,27.1347,27.176,137200.0],["2017-07-12",27.4234,27.9182,27.3822,27.5059,68600.0],["2017-07-13",27.5059,27.7945,27.0935,27.4234,81200.0],["2017-07-14",27.4234,27.8358,27.2502,27.7533,94700.0],["2017-07-17",27.5883,27.877,27.5471,27.8358,77500.0],["2017-07-18",28.0007,28.3306,27.2997,27.4646,86900.0],["2017-07-19",27.5883,28.3719,27.5883,28.3306,67200.0],["2017-07-20",28.3306,28.5781,27.877,28.5781,74800.0],["2017-07-21",28.743,28.743,27.7945,27.9182,66800.0],["2017-07-24",27.9182,28.1244,27.712,27.9182,67300.0],["2017-07-25",28.1657,28.743,28.042,28.5368,61500.0],["2017-07-26",28.5368,28.6605,28.0832,28.2069,76900.0],["2017-07-27",28.3719,28.7348,28.0832,28.4131,57300.0],["2017-07-28",28.3719,28.4131,27.9595,28.3719,74400.0],["2017-07-31",28.4543,28.5368,28.0832,28.4131,73800.0],["2017-08-01",28.5368,28.6605,28.1244,28.4131,88700.0],["2017-08-02",28.4543,28.5781,28.1657,28.2481,54600.0],["2017-08-03",28.2482,28.4131,27.7121,28.042,66800.0],["2017-08-04",27.0935,28.8255,27.011,28.042,106000.0],["2017-08-07",27.2584,27.4234,26.1038,26.8461,235900.0],["2017-08-08",26.8048,27.3409,26.3924,26.8873,117300.0],["2017-08-09",26.7223,27.4234,26.5161,27.176,120900.0],["2017-08-10",27.0522,27.3409,27.011,27.2172,81000.0],["2017-08-11",27.1347,27.2172,26.3512,26.9285,118100.0],["2017-08-14",27.1347,27.8358,27.011,27.7121,66000.0],["2017-08-15",27.7533,27.877,27.4646,27.6708,59800.0],["2017-08-16",27.7533,28.0832,27.3822,27.4234,79700.0],["2017-08-17",27.2997,27.4646,26.5162,26.5986,68900.0],["2017-08-18",26.3924,26.6893,26.3512,26.4337,91300.0],["2017-08-21",26.3512,26.3512,25.6914,25.7739,156600.0],["2017-08-22",25.8563,26.145,25.6089,25.8563,78700.0],["2017-08-23",25.7326,26.2687,25.6914,26.145,66000.0],["2017-08-24",26.145,26.145,25.5924,25.6914,65600.0],["2017-08-25",25.7739,25.8563,25.4027,25.8151,54800.0],["2017-08-28",25.8563,25.9388,25.4852,25.8976,81100.0],["2017-08-29",25.7739,26.2275,25.6089,26.145,93700.0],["2017-08-30",26.145,26.4749,25.9801,26.4337,82100.0],["2017-08-31",26.4749,26.4749,26.1038,26.2687,102800.0],["2017-09-01",26.2687,26.3512,26.0213,26.2687,86500.0],["2017-09-05",26.31,26.3924,25.5677,25.8151,91100.0],["2017-09-06",25.9388,26.145,25.7326,26.0213,148900.0],["2017-09-07",26.0213,26.145,25.8976,26.1038,73500.0],["2017-09-08",26.1038,26.1038,25.444,25.5677,84300.0],["2017-09-11",25.7739,26.0625,25.4852,25.8976,102300.0],["2017-09-12",25.8976,26.0625,25.7326,25.9388,81000.0],["2017-09-13",25.9388,26.5986,25.6914,26.3512,147800.0],["2017-09-14",26.3099,27.0522,26.2275,26.9698,80400.0],["2017-09-15",27.011,27.4234,26.8048,27.4234,269100.0],["2017-09-18",27.4646,27.7533,27.0935,27.6296,94100.0],["2017-09-19",27.5883,27.877,27.4069,27.5883,73900.0],["2017-09-20",27.6296,28.2482,27.4234,27.9595,153800.0],["2017-09-21",27.877,28.0007,26.4007,27.7945,107700.0],["2017-09-22",27.7945,28.0832,27.6296,28.0007,111400.0],["2017-09-25",27.9182,28.4543,27.5471,27.9182,122700.0],["2017-09-26",27.877,28.2894,27.3244,28.1657,123600.0],["2017-09-27",28.2894,28.7842,27.7533,28.4131,208500.0],["2017-09-28",28.4131,28.4956,28.042,28.4956,136500.0],["2017-09-29",28.5453,28.5453,27.7581,28.3796,106500.0],["2017-10-02",28.5039,28.7525,28.1724,28.711,97000.0],["2017-10-03",28.6696,29.001,28.5204,28.9596,98100.0],["2017-10-04",29.0425,29.0425,28.711,28.8353,101300.0],["2017-10-05",28.9596,29.7053,28.9182,29.3325,126300.0],["2017-10-06",29.2082,29.4568,28.1393,29.3325,116200.0],["2017-10-09",29.1667,29.5065,28.0896,28.2553,137900.0],["2017-10-10",28.5039,29.001,28.421,28.6696,72200.0],["2017-10-11",28.7939,29.4153,28.711,29.2496,94100.0],["2017-10-12",29.2082,29.7468,29.2082,29.4982,65500.0],["2017-10-13",29.6639,29.9125,29.4733,29.7468,55200.0],["2017-10-16",29.6639,30.4096,29.581,30.3268,104900.0],["2017-10-17",30.3268,30.9482,29.8711,30.0368,147600.0],["2017-10-18",30.1611,30.4014,29.7468,29.7468,73400.0],["2017-10-19",29.6639,29.9125,29.3325,29.7053,77000.0],["2017-10-20",29.9539,30.6582,29.8711,30.5339,100300.0],["2017-10-23",30.5339,30.7411,29.9539,30.3268,106400.0],["2017-10-24",30.5339,30.9068,30.3682,30.3682,127400.0],["2017-10-25",30.4097,30.4511,29.523,30.2439,95800.0],["2017-10-26",30.3268,30.9068,30.2854,30.4925,80000.0],["2017-10-27",30.5339,30.7825,30.1611,30.5754,72100.0],["2017-10-30",30.5339,30.6168,30.0368,30.3682,79200.0],["2017-10-31",30.5754,31.1968,30.4096,31.0311,134400.0],["2017-11-01",31.1554,31.404,30.6582,30.9482,83400.0],["2017-11-02",31.0311,31.4868,30.6168,30.7991,86500.0],["2017-11-03",30.7825,30.9068,30.4511,30.4511,115200.0],["2017-11-06",30.4097,30.7411,29.9954,30.4097,86100.0],["2017-11-07",29.8711,30.3682,28.363,28.421,150000.0],["2017-11-08",25.7695,26.5981,25.3966,25.7115,283800.0],["2017-11-09",25.5623,26.0595,25.3552,25.6866,128800.0],["2017-11-10",25.6866,25.9435,25.2972,25.3138,120000.0],["2017-11-13",25.2309,25.3138,24.5266,24.9409,162900.0],["2017-11-14",24.7337,25.3966,24.7337,25.2309,107300.0],["2017-11-15",25.0652,25.3138,24.8166,24.858,84000.0],["2017-11-16",25.0652,25.5623,24.8995,24.9823,121700.0],["2017-11-17",24.858,25.2723,24.7752,24.858,142900.0],["2017-11-20",24.7337,25.2309,24.7337,24.8995,132500.0],["2017-11-21",24.858,25.2723,24.6509,24.7337,159300.0],["2017-11-22",24.9409,25.6038,24.8166,25.0652,150300.0],["2017-11-24",25.0237,25.38,24.9409,25.3552,50800.0],["2017-11-27",25.3966,25.4795,25.148,25.2309,108900.0],["2017-11-28",25.3552,25.9352,25.2723,25.8938,155200.0],["2017-11-29",26.0181,26.8467,26.0181,26.6809,177600.0],["2017-11-30",26.7638,27.1367,26.681,26.7638,128500.0],["2017-12-01",26.8052,27.0538,25.7695,26.0595,201900.0],["2017-12-04",26.3909,26.6395,26.1838,26.3909,140400.0],["2017-12-05",26.2666,26.3744,25.5209,25.9352,214900.0],["2017-12-06",25.9352,26.5152,25.6038,26.1424,171800.0],["2017-12-07",26.0595,26.971,26.0595,26.7638,155300.0],["2017-12-08",26.8467,27.1781,26.5981,27.0952,167600.0],["2017-12-11",27.0952,27.3438,25.9849,26.9295,131200.0],["2017-12-12",27.0124,27.3024,26.7638,26.8881,128700.0],["2017-12-13",26.8052,27.1781,26.6478,26.7224,125800.0],["2017-12-14",26.8467,26.971,26.0181,26.0181,124200.0],["2017-12-15",26.1424,27.0124,26.1009,26.3909,457000.0],["2017-12-18",26.5152,26.9295,25.8109,26.5981,107400.0],["2017-12-19",26.6395,26.9295,26.2252,26.3081,113700.0],["2017-12-20",26.3495,26.7638,25.9766,26.5567,75200.0],["2017-12-21",26.7224,27.551,26.5567,26.5567,125800.0],["2017-12-22",26.5981,26.6395,26.2666,26.3909,68000.0],["2017-12-26",26.4324,26.7638,26.3081,26.4738,51100.0],["2017-12-27",26.5981,26.8467,26.2252,26.2252,54100.0],["2017-12-28",26.2252,26.7224,26.1838,26.4324,70000.0],["2017-12-29",26.4865,26.4865,25.9451,25.9451,95300.0],["2018-01-02",25.9868,26.4449,25.8202,26.3616,113400.0],["2018-01-03",26.4032,26.6531,26.1533,26.2366,117600.0],["2018-01-04",26.4032,26.6947,26.195,26.5281,144600.0],["2018-01-05",26.5698,26.9446,26.0284,26.2366,102300.0],["2018-01-08",26.195,26.7364,25.8202,26.6531,170200.0],["2018-01-09",26.6947,26.8447,26.5698,26.6114,135600.0],["2018-01-10",26.4449,26.8197,26.4199,26.6947,115400.0],["2018-01-11",26.8197,27.6109,26.6947,27.2778,115900.0],["2018-01-12",27.4027,27.4444,27.0279,27.1945,136400.0],["2018-01-16",27.4027,27.9024,27.2361,27.6109,185400.0],["2018-01-17",27.6526,28.1107,27.5693,27.9857,142100.0],["2018-01-18",28.0274,28.0274,27.4027,27.4444,87800.0],["2018-01-19",27.4443,27.9857,27.0279,27.6109,163100.0],["2018-01-22",27.5693,29.1768,27.3194,28.9436,131300.0],["2018-01-23",29.0269,29.2767,27.1195,28.4022,145800.0],["2018-01-24",28.4438,28.7354,28.0274,28.069,197200.0],["2018-01-25",28.3189,28.6521,28.1523,28.4855,170100.0],["2018-01-26",28.5688,28.8603,28.2523,28.8603,110600.0],["2018-01-29",28.8187,29.1518,28.7354,28.777,78200.0],["2018-01-30",28.6104,28.777,28.2773,28.7354,133700.0],["2018-01-31",28.9019,28.9852,28.2356,28.4022,150400.0],["2018-02-01",28.3606,28.4022,27.9025,28.3189,151700.0],["2018-02-02",28.2356,28.2356,27.5693,27.6942,223700.0],["2018-02-05",27.6109,27.6942,26.195,26.3616,302300.0],["2018-02-06",25.6536,26.2783,25.2788,25.9868,258200.0],["2018-02-07",25.9035,26.2783,25.4037,26.195,144300.0],["2018-02-08",26.3616,26.6531,25.9451,26.3199,148700.0],["2018-02-09",26.6114,26.6531,25.9451,26.4449,123900.0],["2018-02-12",26.4032,26.4698,25.9035,26.0701,135800.0],["2018-02-13",25.9451,26.3616,25.9451,26.0701,93200.0],["2018-02-14",25.8618,26.5698,25.6119,26.4865,86700.0],["2018-02-15",28.7354,30.7343,27.7359,29.9847,316800.0],["2018-02-16",29.9847,30.2762,29.8181,29.9847,210900.0],["2018-02-20",29.9431,30.6927,29.0269,29.485,197100.0],["2018-02-21",29.5683,30.1513,29.4433,29.5266,93100.0],["2018-02-22",29.6516,29.8181,28.9852,29.0685,132000.0],["2018-02-23",29.1102,29.36,28.8603,29.1518,160700.0],["2018-02-26",29.2767,29.4017,29.0269,29.1935,134300.0],["2018-02-27",29.1935,29.9431,29.1935,29.1935,212000.0],["2018-02-28",29.2767,29.8598,29.1935,29.1935,138000.0],["2018-03-01",29.1518,29.6516,28.7354,29.4433,128000.0],["2018-03-02",29.1935,29.6099,29.1935,29.5266,87500.0],["2018-03-05",29.5266,30.068,29.1935,29.9014,183700.0],["2018-03-06",29.9847,30.4012,29.6516,30.3179,115800.0],["2018-03-07",30.0264,30.651,30.0264,30.5677,105300.0],["2018-03-08",30.651,30.7343,29.6932,29.9847,63400.0],["2018-03-09",30.2346,30.701,29.8181,30.5261,96700.0],["2018-03-12",30.4845,30.8593,30.3595,30.8593,74300.0],["2018-03-13",30.8593,30.9842,30.1513,30.2346,65000.0],["2018-03-14",30.4012,30.4012,29.9014,29.9847,105100.0],["2018-03-15",29.9847,30.1929,29.2767,29.36,78800.0],["2018-03-16",29.36,29.6099,29.0269,29.5266,359100.0],["2018-03-19",29.5266,29.5266,28.4855,28.9436,113000.0],["2018-03-20",29.0269,29.2351,28.777,29.2351,105200.0],["2018-03-21",29.1935,29.1935,28.777,28.9019,82600.0],["2018-03-22",28.777,29.0269,28.194,28.2356,77700.0],["2018-03-23",28.2356,28.2356,26.9446,27.0279,164700.0],["2018-03-26",27.4027,27.5276,26.903,27.486,128600.0],["2018-03-27",27.5693,27.7359,27.0695,27.3194,110100.0],["2018-03-28",27.2778,27.6109,27.0695,27.2361,51600.0],["2018-03-29",27.4161,27.7928,27.4161,27.7091,135400.0],["2018-04-02",27.5835,27.751,26.7883,26.9557,104300.0],["2018-04-03",27.1231,27.3743,26.7883,26.872,182800.0],["2018-04-04",26.6208,27.4998,26.6208,27.458,161200.0],["2018-04-05",27.5417,27.751,27.3324,27.5417,59100.0],["2018-04-06",27.3324,27.6672,27.1147,27.2487,76200.0],["2018-04-09",27.4161,27.6672,27.1231,27.3324,73900.0],["2018-04-10",27.6254,27.7928,27.458,27.6254,68400.0],["2018-04-11",27.4161,27.5835,26.6208,27.1231,92800.0],["2018-04-12",27.2068,27.4998,26.9557,27.2905,85200.0],["2018-04-13",27.4161,27.4161,26.9975,27.2068,36000.0],["2018-04-16",27.4161,27.8765,27.1231,27.8347,68200.0],["2018-04-17",28.0021,28.4207,27.9602,28.2114,93000.0],["2018-04-18",28.2114,28.5881,27.9602,28.2114,61100.0],["2018-04-19",28.1277,29.1573,27.843,28.2532,130200.0],["2018-04-20",28.1277,28.2114,27.5835,27.6673,46100.0],["2018-04-23",27.7928,27.9184,27.3742,27.3742,81600.0],["2018-04-24",27.4998,27.7928,27.0394,27.2068,93600.0],["2018-04-25",27.2487,27.4998,26.8301,27.3742,114100.0],["2018-04-26",27.4161,27.6254,27.165,27.4161,95700.0],["2018-04-27",27.4998,27.751,27.165,27.2487,36700.0],["2018-04-30",27.2487,27.5417,27.0812,27.3324,71000.0],["2018-05-01",27.2905,27.2905,26.6627,27.1231,60700.0],["2018-05-02",27.165,27.2068,26.7464,27.0394,51600.0],["2018-05-03",26.872,26.9557,26.5371,26.872,65400.0],["2018-05-04",26.7464,27.7928,26.7464,27.7091,67300.0],["2018-05-07",27.7928,28.3788,27.3324,28.1695,86200.0],["2018-05-08",26.579,27.4161,24.9968,26.2274,214100.0],["2018-05-09",25.993,26.6627,25.993,26.2692,44200.0],["2018-05-10",26.3278,26.3278,25.8256,25.9511,179700.0],["2018-05-11",26.0767,26.3278,25.9511,26.2023,67200.0],["2018-05-14",26.2441,26.6627,26.1186,26.2023,123700.0],["2018-05-15",26.0348,26.4115,25.993,26.2023,62100.0],["2018-05-16",26.2441,26.7464,26.2441,26.6208,138600.0],["2018-05-17",26.6627,27.2487,26.6627,27.165,131300.0],["2018-05-18",27.2487,27.3324,26.8301,27.0394,104200.0],["2018-05-21",27.0394,27.5835,26.9557,27.458,102700.0],["2018-05-22",27.4161,27.6254,27.3743,27.4161,122800.0],["2018-05-23",27.2487,27.2487,26.7715,27.0813,122800.0],["2018-05-24",26.9557,27.4161,26.872,27.2068,193500.0],["2018-05-25",27.0394,27.4998,26.8301,27.4998,139100.0],["2018-05-29",27.3324,27.4998,26.872,26.9557,109400.0],["2018-05-30",27.0394,27.5417,27.0394,27.3742,227500.0],["2018-05-31",27.458,27.458,26.872,27.0394,202600.0],["2018-06-01",27.2487,28.1277,27.2068,28.0858,175100.0],["2018-06-04",28.0858,28.5044,27.2905,27.5835,159800.0],["2018-06-05",27.6254,27.7091,27.2905,27.6673,92900.0],["2018-06-06",27.751,28.0021,27.5417,27.9602,103600.0],["2018-06-07",28.0021,28.2114,27.8765,28.1277,81400.0],["2018-06-08",28.0858,28.4625,27.9602,28.3788,92100.0],["2018-06-11",28.4207,28.4625,27.9602,28.1695,107200.0],["2018-06-12",28.1277,28.1277,27.5584,27.9602,172100.0],["2018-06-13",27.9602,28.6048,27.9016,28.5462,99900.0],["2018-06-14",28.5881,28.9481,28.4625,28.8392,77600.0],["2018-06-15",28.7555,29.5089,28.4625,29.4671,230000.0],["2018-06-18",29.2159,29.8019,28.9229,29.5089,90300.0],["2018-06-19",29.3415,29.5926,29.0904,29.0904,92500.0],["2018-06-20",29.2997,29.6345,29.0485,29.4252,72600.0],["2018-06-21",29.4671,29.6764,29.0485,29.1741,70700.0],["2018-06-22",29.4252,29.8856,28.8392,29.2997,234200.0],["2018-06-25",29.1741,29.3834,28.7974,29.0067,89200.0],["2018-06-26",29.0485,29.5508,28.8811,29.0485,155100.0],["2018-06-27",28.9648,29.1322,28.6718,28.6718,68500.0],["2018-06-28",28.6299,28.7555,28.2951,28.5462,51500.0],["2018-06-29",28.643,29.0215,28.5589,28.7692,75100.0],["2018-07-02",28.5589,29.0636,28.5589,29.0636,70400.0],["2018-07-03",29.1056,29.6104,28.8533,28.8953,61000.0],["2018-07-05",29.0215,29.5262,28.8112,29.4842,79200.0],["2018-07-06",29.5262,30.031,29.4842,29.9468,53800.0],["2018-07-09",29.9889,30.2749,29.7365,29.8627,50600.0],["2018-07-10",29.9048,30.2413,29.8375,30.1151,70200.0],["2018-07-11",30.073,30.2413,29.9048,29.9048,59700.0],["2018-07-12",30.1151,30.1151,29.5683,29.7786,53200.0],["2018-07-13",29.6524,30.031,29.6524,29.8207,36900.0],["2018-07-16",29.8627,29.8627,29.1898,29.4421,70200.0],["2018-07-17",29.4842,29.6524,29.4001,29.5262,42200.0],["2018-07-18",29.4001,29.4001,28.8533,29.1477,56000.0],["2018-07-19",28.9795,29.5262,28.8533,29.4421,60200.0],["2018-07-20",29.358,29.9468,29.358,29.8207,95300.0],["2018-07-23",29.7365,29.8627,29.3159,29.4842,61000.0],["2018-07-24",29.5683,29.6524,29.215,29.2739,79000.0],["2018-07-25",29.3159,29.4001,28.8953,29.4001,78000.0],["2018-07-26",29.4421,29.8627,28.9795,29.3748,122500.0],["2018-07-27",29.4001,29.6104,28.7692,28.9374,118800.0],["2018-07-30",28.8112,29.2318,28.7692,28.8785,118900.0],["2018-07-31",28.9795,29.8459,28.8953,29.6524,93100.0],["2018-08-01",29.6945,29.6945,29.1477,29.2318,66400.0],["2018-08-02",29.0215,29.4421,28.8953,29.3159,62700.0],["2018-08-03",29.0215,29.6104,29.0215,29.358,46200.0],["2018-08-06",29.2318,29.6945,29.2318,29.4421,56700.0],["2018-08-07",29.5262,30.5357,29.4674,29.8627,117600.0],["2018-08-08",31.3348,34.3211,31.0404,33.7323,504100.0],["2018-08-09",33.8584,35.0782,33.8164,33.9426,264000.0],["2018-08-10",33.8584,34.1108,33.0172,33.5219,185600.0],["2018-08-13",33.6061,34.1108,33.3537,33.4378,201100.0],["2018-08-14",33.4799,34.237,33.1855,33.2275,225000.0],["2018-08-15",33.0593,33.2696,32.7649,33.1434,104100.0],["2018-08-16",33.1855,33.8164,33.1855,33.6481,206900.0],["2018-08-17",33.522,34.3211,33.3537,34.1949,374200.0],["2018-08-20",34.279,34.5146,34.0687,34.4052,117600.0],["2018-08-21",34.4473,34.9941,34.4473,34.6996,127200.0],["2018-08-22",34.6155,34.9099,34.3631,34.8679,96500.0],["2018-08-23",34.7838,34.7838,33.9005,34.0267,60800.0],["2018-08-24",34.0687,34.1949,33.8164,34.1108,83100.0],["2018-08-27",34.237,34.4473,33.9005,34.0687,69700.0],["2018-08-28",34.1529,34.5735,34.0687,34.237,56100.0],["2018-08-29",34.0687,34.3632,33.9426,34.1108,51400.0],["2018-08-30",34.0687,34.1529,33.6902,34.0267,79300.0],["2018-08-31",34.1108,34.4893,33.9846,34.3632,73000.0],["2018-09-04",34.3211,34.4052,33.6061,33.7323,114300.0],["2018-09-05",33.6902,34.0267,33.4799,33.6902,209000.0],["2018-09-06",33.7743,33.9426,33.564,33.7323,85900.0],["2018-09-07",33.6061,33.8584,33.4799,33.8164,106000.0],["2018-09-10",33.9005,33.9678,32.7228,32.7649,127500.0],["2018-09-11",32.8069,33.0593,32.176,32.7649,101500.0],["2018-09-12",32.7228,33.1014,32.3443,32.8069,105600.0],["2018-09-13",32.8911,32.9752,32.5546,32.7228,95300.0],["2018-09-14",32.6808,33.2528,32.6387,32.9331,131700.0],["2018-09-17",32.8911,32.9752,32.6387,32.6808,100600.0],["2018-09-18",32.7228,32.891,32.3863,32.5125,76600.0],["2018-09-19",32.4284,32.7396,32.2181,32.3443,141600.0],["2018-09-20",32.3863,32.9331,31.9657,32.7649,89100.0],["2018-09-21",32.7228,32.8069,32.3022,32.4704,243100.0],["2018-09-24",32.4704,32.4704,32.0498,32.3443,73600.0],["2018-09-25",32.4284,32.4284,31.8396,31.8816,129900.0],["2018-09-26",31.8395,31.9237,31.461,31.6713,84400.0],["2018-09-27",31.5872,31.9237,31.1245,31.3348,166900.0],["2018-09-28",31.3475,32.2769,31.3475,31.8122,67600.0],["2018-10-01",31.8629,32.3276,31.2968,31.3813,68200.0],["2018-10-02",31.2884,31.5587,30.9757,31.3222,87500.0],["2018-10-03",31.3644,31.8545,30.8659,31.6432,104600.0],["2018-10-04",31.4573,31.5249,31.0264,31.3137,82600.0],["2018-10-05",31.3813,31.3813,30.7053,30.9842,161400.0],["2018-10-08",30.9757,31.7615,30.9757,31.7193,112900.0],["2018-10-09",31.5756,32.2178,31.0349,31.5756,130500.0],["2018-10-10",31.5672,31.7615,30.0885,30.1223,131200.0],["2018-10-11",30.1223,30.3589,29.5478,29.8181,142500.0],["2018-10-12",30.173,30.7053,29.2182,29.3027,98400.0],["2018-10-15",29.1591,29.421,28.7535,28.7873,105500.0],["2018-10-16",28.8042,31.5925,28.8042,29.8604,159400.0],["2018-10-17",29.7168,29.8857,29.1084,29.6576,113500.0],["2018-10-18",29.6745,30.6209,29.6745,30.4012,130400.0],["2018-10-19",30.3589,30.6631,30.004,30.3843,113600.0],["2018-10-22",30.4941,30.4941,30.004,30.3336,143200.0],["2018-10-23",30.0632,30.6546,29.6661,30.1392,101100.0],["2018-10-24",30.2068,30.511,29.3788,29.421,64800.0],["2018-10-25",29.3957,29.9618,28.8634,29.8688,100000.0],["2018-10-26",29.5309,30.5194,29.3112,29.9195,106300.0],["2018-10-29",30.173,30.6969,29.7928,29.9787,71100.0],["2018-10-30",29.9702,30.925,29.7674,30.8828,91900.0],["2018-10-31",31.0602,31.0602,30.2744,30.418,92300.0],["2018-11-01",30.4941,30.8743,30.4603,30.5025,75600.0],["2018-11-02",30.4941,30.9757,30.4519,30.9757,84100.0],["2018-11-05",30.9673,31.3306,30.5702,31.263,159600.0],["2018-11-06",29.8604,29.9787,27.165,27.5452,457000.0],["2018-11-07",27.2242,27.9762,27.0467,27.7987,144400.0],["2018-11-08",27.7818,29.2436,27.3509,28.9901,139100.0],["2018-11-09",28.9816,28.9816,27.8072,27.8663,132300.0],["2018-11-12",27.8748,27.8748,27.2918,27.6044,81900.0],["2018-11-13",27.5959,28.4493,27.4607,27.8663,116900.0],["2018-11-14",27.8748,28.4324,27.7649,27.8748,169900.0],["2018-11-15",27.7734,28.1367,27.4861,27.9846,101900.0],["2018-11-16",27.8072,28.1621,27.503,27.8494,116000.0],["2018-11-19",27.9086,28.0269,27.4861,27.5452,89000.0],["2018-11-20",27.2833,27.8748,27.1059,27.1312,111900.0],["2018-11-21",27.2073,27.7311,26.8524,27.5199,64700.0],["2018-11-23",27.5199,28.1452,27.5199,27.8579,38300.0],["2018-11-26",27.9424,28.0607,27.2918,27.8663,57200.0],["2018-11-27",27.841,28.0353,27.7565,27.9762,112400.0],["2018-11-28",27.9593,28.8211,27.8748,28.6437,63300.0],["2018-11-29",28.5507,28.7535,28.1621,28.2128,62000.0],["2018-11-30",28.0776,28.1705,27.8241,27.9339,143300.0],["2018-12-03",28.2634,28.8718,27.9593,28.3564,117100.0],["2018-12-04",28.3479,28.7535,26.7256,26.8777,112000.0],["2018-12-06",26.5398,26.7341,25.5512,26.582,148500.0],["2018-12-07",26.5905,26.9707,25.9652,26.1257,75700.0],["2018-12-10",26.244,26.3032,25.3822,26.1595,79900.0],["2018-12-11",26.3285,27.7311,25.585,26.2018,74300.0],["2018-12-12",26.4806,26.9538,26.0243,26.5313,76200.0],["2018-12-13",26.5313,26.827,25.9145,26.0497,71200.0],["2018-12-14",25.8131,26.3708,25.7286,25.7962,71000.0],["2018-12-17",25.7117,26.0159,25.0104,25.3737,176800.0],["2018-12-18",25.4075,25.8131,25.0949,25.2047,97500.0],["2018-12-19",25.1963,25.6779,24.7316,24.833,73300.0],["2018-12-20",24.7569,25.0019,24.1655,24.3344,80200.0],["2018-12-21",24.3006,24.3513,23.5655,23.7345,460200.0],["2018-12-24",23.7092,24.2499,23.3881,23.3881,62400.0],["2018-12-26",23.4895,24.74,23.3374,24.6893,111400.0],["2018-12-27",24.4358,24.9259,23.7937,24.9006,88800.0],["2018-12-28",24.8921,25.3061,24.6978,25.002,80600.0],["2018-12-31",25.0529,25.4354,24.628,25.4014,77300.0],["2019-01-02",25.0784,26.3872,24.73,26.3362,137000.0],["2019-01-03",26.2937,26.6506,25.9198,26.2597,110100.0],["2019-01-04",26.6421,27.4325,26.5826,27.373,100100.0],["2019-01-07",27.237,28.0358,27.0585,27.7214,199000.0],["2019-01-08",28.0443,28.7242,27.8489,28.5033,183900.0],["2019-01-09",28.5372,29.1576,28.3333,29.0216,82600.0],["2019-01-10",29.0131,29.5145,28.8347,29.2766,125700.0],["2019-01-11",29.2681,29.3786,28.5797,28.9027,79400.0],["2019-01-14",28.6477,29.0811,28.4693,28.5287,82200.0],["2019-01-15",28.5287,28.5372,28.0698,28.4523,50200.0],["2019-01-16",28.4608,29.0301,28.4608,29.0216,62200.0],["2019-01-17",28.9112,29.2256,28.6392,28.9622,73800.0],["2019-01-18",28.9622,29.2341,28.8517,28.9622,58100.0],["2019-01-22",28.8347,28.8772,28.3673,28.7837,192200.0],["2019-01-23",28.9027,29.1831,28.3758,29.1151,127100.0],["2019-01-24",28.9961,29.5825,28.9961,29.557,49500.0],["2019-01-25",29.659,29.914,29.4041,29.54,61800.0],["2019-01-28",29.3361,29.4551,29.0896,29.3616,57500.0],["2019-01-29",29.4041,29.608,29.2171,29.3616,43300.0],["2019-01-30",29.4805,29.693,28.9876,29.489,51200.0],["2019-01-31",29.4041,29.948,29.3531,29.7865,69500.0],["2019-02-01",29.8885,29.9819,29.489,29.6165,59700.0],["2019-02-04",29.6505,29.948,29.3871,29.948,96500.0],["2019-02-05",29.931,30.1689,29.3531,29.7355,94900.0],["2019-02-06",29.744,29.9904,29.7355,29.8375,57700.0],["2019-02-07",29.6675,29.7015,29.0981,29.4041,130800.0],["2019-02-08",29.3531,30.0414,29.0386,29.0981,95900.0],["2019-02-11",29.0896,29.829,28.8007,29.4381,92400.0],["2019-02-12",29.4381,29.8885,29.3446,29.5315,97600.0],["2019-02-13",29.54,30.1009,29.4975,30.0584,148100.0],["2019-02-14",31.8091,32.4889,31.4352,31.9366,280000.0],["2019-02-15",31.8856,32.0045,30.8148,30.8913,127800.0],["2019-02-19",30.6193,31.3927,30.4494,31.1972,150400.0],["2019-02-20",31.1462,31.7836,30.8063,31.5116,177200.0],["2019-02-21",31.4097,31.4097,30.6363,31.3417,80600.0],["2019-02-22",31.3502,31.8516,30.1264,31.4267,104100.0],["2019-02-25",31.4947,32.4465,31.0697,31.5796,82000.0],["2019-02-26",31.5711,31.7156,31.3247,31.6391,114700.0],["2019-02-27",31.5031,31.7071,31.1037,31.4777,93600.0],["2019-02-28",31.3927,31.4352,31.1037,31.4097,106600.0],["2019-03-01",31.5881,31.7751,31.4267,31.6051,144400.0],["2019-03-04",31.4861,31.9196,31.3077,31.3332,122300.0],["2019-03-05",31.2312,31.2312,30.7128,30.7213,67200.0],["2019-03-06",30.6533,30.6533,29.8375,29.8545,110400.0],["2019-03-07",29.9565,29.9819,29.3021,29.3276,119500.0],["2019-03-08",29.1831,29.472,29.1661,29.4381,103400.0],["2019-03-11",29.4466,30.1859,29.4466,30.1519,86000.0],["2019-03-12",30.1689,30.2029,29.574,29.6165,85400.0],["2019-03-13",29.7355,30.3559,29.625,30.0669,137300.0],["2019-03-14",30.0244,30.2114,29.829,29.88,133200.0],["2019-03-15",29.897,30.2539,29.2936,29.3701,368300.0],["2019-03-18",29.3786,29.642,28.9961,29.1916,157200.0],["2019-03-19",29.2001,29.4041,28.8177,28.8687,139900.0],["2019-03-20",28.8092,28.9707,28.3843,28.5117,132000.0],["2019-03-21",28.3248,28.9792,28.3248,28.8517,154600.0],["2019-03-22",28.7667,28.8602,27.7384,27.7384,93600.0],["2019-03-25",27.7469,28.0018,27.5259,27.9254,69500.0],["2019-03-26",28.0188,28.2228,27.8064,27.8744,67900.0],["2019-03-27",27.8914,27.9254,27.458,27.7384,67900.0],["2019-03-28",27.8489,28.0018,27.6109,27.9254,69000.0],["2019-03-29",28.0108,28.0791,27.3103,27.5324,126600.0],["2019-04-01",27.6947,28.0791,27.6605,27.7972,57100.0],["2019-04-02",27.7801,27.8228,27.3274,27.4128,67000.0],["2019-04-03",27.5495,27.7887,27.2932,27.3616,81900.0],["2019-04-04",27.3786,27.857,27.3786,27.8058,71700.0],["2019-04-05",27.8058,28.0962,27.4641,27.9083,198300.0],["2019-04-08",27.8997,28.0791,27.3872,28.0535,105500.0],["2019-04-09",28.045,28.2329,27.6947,27.7887,99800.0],["2019-04-10",27.7631,28.4465,27.5922,28.2756,140900.0],["2019-04-11",28.2585,28.66,28.1987,28.2671,46200.0],["2019-04-12",28.361,28.4465,28.0962,28.156,47100.0],["2019-04-15",28.2244,28.2671,27.8229,27.8399,62800.0],["2019-04-16",27.9168,28.062,27.7887,28.062,72100.0],["2019-04-17",28.1218,28.3354,27.9168,28.0279,65500.0],["2019-04-18",27.9424,28.2841,27.8741,28.062,90400.0],["2019-04-22",27.9681,28.2841,27.6862,27.8314,52500.0],["2019-04-23",27.8656,28.4037,27.6691,28.1987,54100.0],["2019-04-24",28.2756,28.361,27.9424,28.045,59700.0],["2019-04-25",27.9595,28.1731,27.4384,27.5324,45700.0],["2019-04-26",27.4555,27.9681,27.3957,27.9254,63800.0],["2019-04-29",27.8997,28.4294,27.8997,28.3781,77200.0],["2019-04-30",28.361,28.566,27.8058,27.9339,144200.0],["2019-05-01",27.9424,28.156,27.7289,27.7887,183100.0],["2019-05-02",27.7801,27.951,27.0626,27.148,93000.0],["2019-05-03",27.2932,27.9424,27.2078,27.9168,88900.0],["2019-05-06",27.541,28.2244,27.541,28.0706,108700.0],["2019-05-07",26.2169,27.447,24.6194,24.944,281300.0],["2019-05-08",24.5425,25.3797,24.124,25.2259,367700.0],["2019-05-09",25.1661,25.337,24.8586,24.944,136000.0],["2019-05-10",24.9526,25.3199,24.7305,25.2772,120000.0],["2019-05-13",25.0038,25.0978,24.5425,24.9867,231000.0],["2019-05-14",25.0893,25.4053,24.8159,25.2345,141400.0],["2019-05-15",25.0978,25.747,25.0978,25.6103,121400.0],["2019-05-16",25.6189,26.0546,25.6103,25.7641,130100.0],["2019-05-17",25.5164,25.7556,24.8842,24.9013,77100.0],["2019-05-20",24.7732,25.1661,24.5938,24.7134,90400.0],["2019-05-21",24.8159,24.8159,24.124,24.1411,118000.0],["2019-05-22",24.0044,24.4059,23.7054,24.3033,160700.0],["2019-05-23",24.0385,24.2436,23.1074,23.2783,123500.0],["2019-05-24",23.4406,23.637,23.321,23.5858,77600.0],["2019-05-28",23.637,23.6968,22.9451,23.0305,130600.0],["2019-05-29",23.0049,23.3295,22.723,23.1928,193600.0],["2019-05-30",23.1672,23.4662,23.1416,23.3039,104000.0],["2019-05-31",22.9793,23.2355,22.7401,23.2099,166300.0],["2019-06-03",23.1672,23.3466,22.4411,22.8938,149800.0],["2019-06-04",23.1074,23.6883,23.0818,23.6285,247900.0],["2019-06-05",23.731,23.9275,23.3295,23.4491,117200.0],["2019-06-06",23.3381,23.9702,22.5949,22.6119,184400.0],["2019-06-07",22.5863,22.834,22.2873,22.7999,196300.0],["2019-06-10",22.7742,23.2526,22.7742,23.2185,148500.0],["2019-06-11",23.3466,23.6883,23.2099,23.3808,137900.0],["2019-06-12",23.3637,23.3637,22.9366,23.0818,71900.0],["2019-06-13",23.1587,23.5943,23.1587,23.4576,102300.0],["2019-06-14",23.4064,23.5345,23.2014,23.4576,86400.0],["2019-06-17",23.4149,23.6541,23.2441,23.4491,99800.0],["2019-06-18",23.4747,24.1154,23.4747,23.9446,57100.0],["2019-06-19",23.8933,23.8933,23.5772,23.8677,83400.0],["2019-06-20",23.9958,24.0898,23.6712,23.8164,118100.0],["2019-06-21",23.731,23.9616,23.2953,23.6456,245500.0],["2019-06-24",23.5687,23.6797,22.9366,23.0732,121400.0],["2019-06-25",23.0391,23.6627,22.9109,23.5516,114100.0],["2019-06-26",23.4662,23.6968,23.3039,23.3466,112500.0],["2019-06-27",23.1587,23.5772,22.8682,23.133,134700.0],["2019-06-28",23.1244,23.6402,23.1072,23.4167,751500.0],["2019-07-01",23.4167,23.8723,23.1674,23.4081,133100.0],["2019-07-02",23.5027,23.5887,22.6774,22.9869,138200.0],["2019-07-03",23.0471,23.3136,22.8837,23.262,55400.0],["2019-07-05",23.2104,23.4683,22.9525,23.4425,69700.0],["2019-07-08",23.3909,23.4597,23.262,23.3393,84100.0],["2019-07-09",23.2448,23.2448,22.9267,23.1502,85200.0],["2019-07-10",23.2706,23.3307,22.9009,23.1846,114500.0],["2019-07-11",23.1502,23.2104,22.6602,23.1158,105400.0],["2019-07-12",23.1932,23.5714,23.0986,23.4339,112000.0],["2019-07-15",23.5629,23.6316,22.9697,23.1674,118300.0],["2019-07-16",23.1416,23.3995,23.1244,23.1502,110900.0],["2019-07-17",23.09,23.09,22.1616,22.4539,253000.0],["2019-07-18",22.4625,22.5399,22.0843,22.1788,222100.0],["2019-07-19",22.0585,22.8751,22.0585,22.6602,151600.0],["2019-07-22",22.6602,22.7892,22.2734,22.3422,86400.0],["2019-07-23",22.5399,22.7032,22.2648,22.5055,79800.0],["2019-07-24",22.5055,22.9697,22.4625,22.9353,102200.0],["2019-07-25",22.9611,23.0815,22.6516,22.7204,66300.0],["2019-07-26",22.7892,23.0729,22.7806,23.0557,92200.0],["2019-07-29",23.0471,23.2276,22.6086,22.8493,66100.0],["2019-07-30",22.6946,23.1244,22.5485,22.9267,127100.0],["2019-07-31",23.0643,23.5027,22.9353,23.0815,150700.0],["2019-08-01",23.1072,23.4425,22.5915,22.6516,85100.0],["2019-08-02",22.5743,22.6086,21.6544,22.0843,113200.0],["2019-08-05",21.7662,21.7662,20.8808,21.1816,94000.0],["2019-08-06",21.3106,21.9725,20.6401,21.1902,95700.0],["2019-08-07",23.5113,23.6316,21.0441,21.835,208300.0],["2019-08-08",21.792,22.7462,21.6716,22.643,184000.0],["2019-08-09",22.4969,22.7634,21.5943,21.9381,144200.0],["2019-08-12",21.8522,22.0069,21.4739,21.5599,171400.0],["2019-08-13",21.4997,22.196,21.388,21.4567,309600.0],["2019-08-14",21.0871,21.0871,20.5283,20.6229,199400.0],["2019-08-15",20.7346,21.1043,20.5713,20.9495,142300.0],["2019-08-16",21.0355,21.5169,21.0011,21.4739,101200.0],["2019-08-19",21.7748,21.7748,21.0613,21.1387,159000.0],["2019-08-20",21.0527,21.302,20.7862,21.0871,122000.0],["2019-08-21",21.2332,21.4567,20.8034,21.2504,119800.0],["2019-08-22",21.2934,21.3364,20.8894,20.9066,85700.0],["2019-08-23",20.769,20.769,19.703,19.746,159500.0],["2019-08-26",19.9609,20.2532,19.875,20.1673,193700.0],["2019-08-27",20.3564,20.3564,19.428,19.6601,171100.0],["2019-08-28",19.6601,20.0813,19.5483,19.6515,146300.0],["2019-08-29",19.9008,20.0125,19.7374,19.746,79300.0],["2019-08-30",19.8406,19.9437,19.5913,19.703,146800.0],["2019-09-03",19.5397,19.6687,18.9552,19.2217,276700.0],["2019-09-04",19.428,19.7718,19.1271,19.2302,462600.0],["2019-09-05",19.5053,19.7976,18.9981,19.2131,581900.0],["2019-09-06",19.1787,19.3936,18.7918,18.938,351700.0],["2019-09-09",19.0325,20.0899,19.0153,19.9094,606800.0],["2019-09-10",19.9609,22.0327,19.8836,22.0327,418300.0],["2019-09-11",22.196,22.8579,21.7404,22.815,241300.0],["2019-09-12",22.8407,23.3737,22.3507,23.3136,306200.0],["2019-09-13",23.3393,24.0528,23.3393,23.8723,278500.0],["2019-09-16",23.7176,24.775,23.666,24.2334,232600.0],["2019-09-17",24.2592,24.4655,23.8465,24.0614,214700.0],["2019-09-18",24.0185,24.0185,22.9353,23.4941,249100.0],["2019-09-19",23.5457,23.5543,22.9783,23.0729,190600.0],["2019-09-20",23.0643,23.2276,22.4797,22.5399,1693500.0],["2019-09-23",22.2734,22.4281,21.8092,22.1101,225500.0],["2019-09-24",21.0613,21.2246,19.832,20.0985,620200.0],["2019-09-25",20.1329,20.6315,19.8062,20.4681,313700.0],["2019-09-26",20.4767,20.5799,19.7202,19.9352,267700.0],["2019-09-27",19.9781,20.0555,18.9895,19.4881,277900.0],["2019-09-30",19.67,19.774,18.8299,19.4275,280400.0],["2019-10-01",19.5661,19.722,18.4748,18.622,235000.0],["2019-10-02",18.4748,18.9078,18.0157,18.6999,318300.0],["2019-10-03",18.6826,18.8385,18.007,18.4488,230600.0],["2019-10-04",18.5527,18.5614,17.7126,17.8511,231200.0],["2019-10-07",17.8511,17.9378,17.4094,17.8078,330800.0],["2019-10-08",17.5133,17.5133,16.3874,16.5692,550000.0],["2019-10-09",16.5346,16.5779,15.7378,16.0409,444100.0],["2019-10-10",16.0496,16.2488,15.6078,15.6511,280000.0],["2019-10-11",15.937,16.422,15.7724,16.1448,285900.0],["2019-10-14",15.963,16.0842,15.6252,15.7811,276000.0],["2019-10-15",15.6944,16.0236,15.5126,15.8937,422500.0],["2019-10-16",15.8157,16.422,15.7811,15.859,271500.0],["2019-10-17",15.859,15.9543,15.6598,15.9196,315600.0],["2019-10-18",15.8244,15.9023,15.4259,15.4519,209400.0],["2019-10-21",15.5905,15.807,15.4779,15.5039,163200.0],["2019-10-22",15.5818,16.0409,15.0708,15.911,294100.0],["2019-10-23",15.9629,16.1881,15.8157,15.911,167000.0],["2019-10-24",15.9023,16.0669,15.4346,15.7031,163800.0],["2019-10-25",15.6945,16.0063,15.4519,15.963,171300.0],["2019-10-28",16.0149,16.5259,15.8763,16.2228,179200.0],["2019-10-29",16.2228,16.5433,16.0063,16.37,242000.0],["2019-10-30",16.3354,16.37,15.9543,16.0929,138700.0],["2019-10-31",16.0669,16.1362,15.6771,15.9543,186100.0],["2019-11-01",16.0236,16.5952,15.9629,16.5173,263500.0],["2019-11-04",16.6559,17.0283,16.5952,16.7338,196800.0],["2019-11-05",16.8637,17.2708,16.6992,16.9417,213800.0],["2019-11-06",17.4874,20.0944,17.4441,18.5094,521000.0],["2019-11-07",18.5441,19.0031,18.2842,18.3881,275800.0],["2019-11-08",18.2842,18.3881,18.007,18.2669,217100.0],["2019-11-11",18.1716,19.0378,18.0937,19.0291,326600.0],["2019-11-12",19.0984,20.181,19.0984,20.0858,381300.0],["2019-11-13",19.9645,19.9645,19.5661,19.7999,230400.0],["2019-11-14",19.8,20.2937,19.6874,20.1637,277700.0],["2019-11-15",20.337,20.7354,19.9212,20.0511,209400.0],["2019-11-18",20.0425,20.3283,19.7566,20.0771,232700.0],["2019-11-19",20.1464,20.4669,19.774,19.8606,204400.0],["2019-11-20",19.6614,19.9299,19.4015,19.6267,294700.0],["2019-11-21",19.696,20.0078,19.4188,19.9818,203900.0],["2019-11-22",20.1031,20.4322,20.0165,20.4149,211600.0],["2019-11-25",20.3543,20.8913,20.2763,20.8307,216600.0],["2019-11-26",20.8047,20.8307,19.9818,20.1637,167800.0],["2019-11-27",20.2417,20.6661,20.0425,20.5448,172000.0],["2019-11-29",20.4929,20.4929,20.0078,20.0078,157300.0],["2019-12-02",20.0338,20.6488,19.9992,20.3196,251700.0],["2019-12-03",20.0338,20.3023,19.722,20.1118,166600.0],["2019-12-04",20.233,21.0299,20.0425,20.7614,330000.0],["2019-12-05",20.9086,21.0818,20.3543,20.796,302300.0],["2019-12-06",21.0385,21.1338,20.5881,20.6834,276200.0],["2019-12-09",20.6228,20.8047,20.3803,20.4062,189400.0],["2019-12-10",20.3629,20.4582,19.8692,20.0511,191300.0],["2019-12-11",20.0685,20.259,19.9732,20.0511,179000.0],["2019-12-12",20.0944,21.2031,19.9299,21.1078,490100.0],["2019-12-13",21.1511,21.2118,20.6834,20.9519,156500.0],["2019-12-16",21.2118,22.0346,21.2031,21.437,338200.0],["2019-12-17",21.2984,22.2251,21.2984,22.1039,268400.0],["2019-12-18",22.0779,22.3291,21.6015,22.2251,206900.0],["2019-12-19",22.2425,22.459,22.1385,22.3464,189700.0],["2019-12-20",22.4417,22.4417,22.0346,22.2251,718500.0],["2019-12-23",22.1039,22.1818,21.5929,21.6795,188400.0],["2019-12-24",21.7141,21.9307,21.6795,21.7921,35300.0],["2019-12-26",21.8354,21.8614,21.4716,21.7228,47500.0],["2019-12-27",21.7747,21.7747,21.359,21.4283,93800.0],["2019-12-30",21.5669,21.9999,21.1685,21.8874,333300.0],["2019-12-31",21.883,22.2493,21.7696,22.0487,145700.0],["2020-01-02",22.3104,22.3104,21.4207,21.8045,159300.0],["2020-01-03",21.5341,21.883,21.4033,21.8132,169800.0],["2020-01-06",21.7085,22.2493,21.412,22.1185,174100.0],["2020-01-07",22.1534,22.3016,21.9091,22.0487,184400.0],["2020-01-08",21.8743,22.0574,21.5864,21.9266,149300.0],["2020-01-09",21.9615,22.0923,21.6737,21.7434,174200.0],["2020-01-10",21.6301,21.7522,21.098,21.1504,151600.0],["2020-01-13",21.194,21.5167,20.9759,21.4992,106500.0],["2020-01-14",21.351,21.8394,21.2289,21.6388,108300.0],["2020-01-15",21.508,21.9179,21.508,21.8917,105300.0],["2020-01-16",22.0836,22.572,21.9964,22.0138,115800.0],["2020-01-17",22.1185,22.2755,21.8219,21.883,126300.0],["2020-01-21",21.8394,21.8394,21.3684,21.3858,103700.0],["2020-01-22",21.412,21.412,21.0719,21.2376,69900.0],["2020-01-23",21.2027,21.6126,20.5486,21.5254,205700.0],["2020-01-24",21.6126,21.7434,20.6881,20.8451,120400.0],["2020-01-27",20.4613,20.7579,20.3218,20.3218,78500.0],["2020-01-28",20.4526,20.5747,20.2607,20.2607,73000.0],["2020-01-29",20.2782,20.3218,19.9206,20.0165,91900.0],["2020-01-30",19.8508,20.0165,19.5717,19.9991,71600.0],["2020-01-31",19.8508,20.1386,19.563,19.7287,146600.0],["2020-02-03",19.8857,19.8944,19.2926,19.6153,252800.0],["2020-02-04",19.9468,20.5049,19.9119,20.1648,142300.0],["2020-02-05",20.4439,21.2812,20.348,21.2289,143500.0],["2020-02-06",21.3946,21.5341,21.1591,21.2899,117400.0],["2020-02-07",21.194,21.194,20.6009,21.0457,91400.0],["2020-02-10",20.941,21.1504,20.6183,20.8538,135900.0],["2020-02-11",20.8364,21.2899,20.8364,21.1678,91500.0],["2020-02-12",21.412,21.4469,20.6619,20.9846,148300.0],["2020-02-13",21.4033,21.5516,18.4379,18.6646,375800.0],["2020-02-14",18.7606,18.7606,17.6616,18.1152,266400.0],["2020-02-18",18.089,18.4815,17.6704,17.8884,214200.0],["2020-02-19",17.8448,17.9843,17.5395,17.6791,204100.0],["2020-02-20",17.5657,18.4379,17.4785,18.1239,148700.0],["2020-02-21",18.0105,18.0716,17.4174,17.6704,121300.0],["2020-02-24",17.1034,17.1034,16.4231,16.9726,242400.0],["2020-02-25",16.9813,17.0424,16.5278,16.615,213500.0],["2020-02-26",16.7459,16.929,16.3708,16.5016,213900.0],["2020-02-27",16.1789,16.7022,15.8475,16.0045,264700.0],["2020-02-28",15.9173,16.3446,15.7603,16.0219,268700.0],["2020-03-02",16.1179,16.7284,15.8824,16.6237,134000.0],["2020-03-03",16.4668,16.9639,15.6643,15.8475,207600.0],["2020-03-04",16.0307,16.4929,15.7167,16.4319,150300.0],["2020-03-05",15.8475,16.4929,15.8301,16.3359,237100.0],["2020-03-06",15.7777,16.8243,15.769,16.7458,235900.0],["2020-03-09",15.6905,16.2574,14.923,14.9492,230700.0],["2020-03-10",15.4986,15.4986,13.8851,14.6526,203600.0],["2020-03-11",14.2514,14.6439,13.8328,14.138,182700.0],["2020-03-12",13.2571,13.8066,12.5507,12.76,317900.0],["2020-03-13",13.4665,15.0364,12.2716,14.8968,383200.0],["2020-03-16",8.7218,14.8096,8.7218,13.6583,315200.0],["2020-03-17",14.0334,16.0481,13.0565,16.0132,328900.0],["2020-03-18",15.5946,17.4349,14.3299,16.9813,361500.0],["2020-03-19",17.147,17.9931,14.4607,14.609,432200.0],["2020-03-20",14.5828,15.6731,14.4259,15.141,510000.0],["2020-03-23",15.298,15.9871,14.2601,15.6556,303600.0],["2020-03-24",16.2574,16.4667,14.5654,15.9609,286700.0],["2020-03-25",16.144,16.6761,14.3125,14.4956,242600.0],["2020-03-26",14.5654,16.2051,14.5654,15.4637,237300.0],["2020-03-27",15.3416,15.6905,14.8445,15.4725,173500.0],["2020-03-30",15.6556,16.0568,14.7834,15.8126,213900.0],["2020-03-31",15.7554,16.6096,15.7378,16.5128,287000.0],["2020-04-01",16.2309,16.3983,15.3679,15.7025,282100.0],["2020-04-02",15.6409,16.046,14.4432,14.9011,322000.0],["2020-04-03",14.8042,15.4031,14.4696,15.0772,183000.0],["2020-04-06",15.6761,16.2045,15.5792,16.0724,199300.0],["2020-04-07",16.4071,16.592,15.5088,15.6937,294500.0],["2020-04-08",15.7554,15.9403,15.0244,15.1565,247300.0],["2020-04-09",15.2974,16.275,15.2974,15.6585,237100.0],["2020-04-13",15.6497,15.6497,14.8571,14.8747,130900.0],["2020-04-14",15.3679,15.5969,14.813,15.3503,134700.0],["2020-04-15",15.0332,15.0332,13.3511,13.492,179100.0],["2020-04-16",13.5096,13.6153,12.7699,13.3863,242000.0],["2020-04-17",13.677,14.0821,13.5361,13.8619,214800.0],["2020-04-20",13.7298,13.95,12.8755,13.0517,145300.0],["2020-04-21",12.7787,13.3599,12.1534,12.3736,182500.0],["2020-04-22",12.7434,12.7434,12.0037,12.1358,124000.0],["2020-04-23",12.1182,13.3335,12.1182,13.2278,231200.0],["2020-04-24",13.2102,13.5801,12.9108,13.4568,123200.0],["2020-04-27",13.7122,14.3991,13.4744,14.3551,145400.0],["2020-04-28",14.6809,15.227,14.5312,15.0684,187100.0],["2020-04-29",15.4824,16.4951,15.1125,16.2838,195200.0],["2020-04-30",16.0196,16.0196,14.9187,14.9451,209300.0],["2020-05-01",14.6809,14.9716,13.9148,14.2054,231900.0],["2020-05-04",14.3903,14.7866,13.6329,13.8179,182300.0],["2020-05-05",13.9412,14.223,13.4656,13.6153,167900.0],["2020-05-06",12.8227,13.2102,10.8676,11.6514,570600.0],["2020-05-07",11.7835,11.8892,11.2727,11.4136,365500.0],["2020-05-08",11.5545,12.9636,11.5369,12.8579,367700.0],["2020-05-11",12.9372,12.9988,11.8892,11.9949,230600.0],["2020-05-12",12.0389,12.0565,11.3167,11.3432,293000.0],["2020-05-13",11.2727,11.625,10.6738,10.7883,556200.0],["2020-05-14",10.5417,10.9116,9.8548,10.8588,462900.0],["2020-05-15",10.2511,10.6915,9.7315,9.9869,515000.0],["2020-05-18",10.4096,10.5682,10.0045,10.2599,501600.0],["2020-05-19",10.2775,10.2775,9.9253,9.9693,247600.0],["2020-05-20",10.1983,10.3832,9.9781,10.0574,485100.0],["2020-05-21",10.0574,11.1406,9.9869,10.9204,978000.0],["2020-05-22",11.0085,11.0437,10.1454,10.6122,398800.0],["2020-05-26",10.9733,11.44,10.8588,11.3255,415100.0],["2020-05-27",11.6074,12.5057,11.4753,12.3912,397100.0],["2020-05-28",12.5585,12.5585,11.4136,11.4929,224600.0],["2020-05-29",11.352,11.6338,11.1054,11.4136,307600.0],["2020-06-01",11.4841,11.7571,11.2903,11.4577,269800.0],["2020-06-02",11.5281,11.9773,11.4841,11.8628,234400.0],["2020-06-03",12.1182,12.3736,11.9244,11.9949,213500.0],["2020-06-04",11.8716,12.7434,11.8452,12.5321,222100.0],["2020-06-05",13.0341,13.492,12.8579,12.9724,298500.0],["2020-06-08",13.263,13.8091,13.1838,13.6241,361500.0],["2020-06-09",13.3863,13.5537,13.0781,13.3951,229300.0],["2020-06-10",13.404,13.5449,12.9372,13.175,269000.0],["2020-06-11",12.6466,12.99,11.942,11.9773,375000.0],["2020-06-12",12.5145,12.8139,11.8011,12.127,199500.0],["2020-06-15",11.6954,12.6906,11.6778,12.5321,159100.0],["2020-06-16",13.0517,13.2807,12.6025,12.8579,214800.0],["2020-06-17",12.8051,12.946,12.2415,12.4088,177000.0],["2020-06-18",12.1974,12.9196,12.1974,12.5585,137000.0],["2020-06-19",12.7523,12.9284,12.2591,12.5673,478800.0],["2020-06-22",12.4,12.4,11.7307,11.9949,169800.0],["2020-06-23",12.171,12.1974,11.5545,11.8716,186700.0],["2020-06-24",11.7131,11.7131,11.0613,11.4488,233200.0],["2020-06-25",11.3784,11.7219,11.123,11.6954,196600.0],["2020-06-26",11.625,11.6954,11.0702,11.4665,390600.0],["2020-06-29",11.6338,12.4969,11.6338,11.9332,184200.0],["2020-06-30",11.8892,12.1798,11.7219,12.1182,127900.0],["2020-07-01",12.1182,12.4,11.7835,11.7923,178100.0],["2020-07-02",12.0823,12.4036,11.8949,12.0823,151800.0],["2020-07-06",12.3233,12.4928,11.9395,12.0823,134800.0],["2020-07-07",11.9485,11.9485,11.5826,11.7968,151400.0],["2020-07-08",11.77,11.8146,11.2614,11.4398,213800.0],["2020-07-09",11.4577,11.4577,10.949,11.1186,156300.0],["2020-07-10",11.1543,11.77,11.1543,11.7343,225500.0],["2020-07-13",11.8325,12.0466,11.5291,11.8235,148900.0],["2020-07-14",11.8503,12.1091,11.7075,11.9485,114100.0],["2020-07-15",12.2697,12.6891,12.2519,12.4571,158900.0],["2020-07-16",12.4036,12.6713,12.2697,12.5285,100300.0],["2020-07-17",12.5285,12.7694,12.466,12.591,137800.0],["2020-07-20",12.5106,12.5285,11.8057,12.0466,162100.0],["2020-07-21",12.1269,12.5285,12.1269,12.3233,88200.0],["2020-07-22",12.3233,12.4125,12.0912,12.3054,76400.0],["2020-07-23",12.2608,12.7337,12.2608,12.6891,177400.0],["2020-07-24",12.6802,12.7427,12.4571,12.591,96300.0],["2020-07-27",12.5642,12.8319,12.3411,12.8051,99800.0],["2020-07-28",12.707,13.0639,12.582,12.7873,93000.0],["2020-07-29",12.7248,13.1353,12.582,13.0817,141900.0],["2020-07-30",12.939,13.4119,12.8676,12.9033,157600.0],["2020-07-31",12.7873,13.0193,12.3233,12.6891,182000.0],["2020-08-03",12.7962,13.1799,12.6088,13.0282,118400.0],["2020-08-04",12.9925,13.7689,12.9925,13.6439,223700.0],["2020-08-05",14.1347,15.0806,13.9473,14.5541,351600.0],["2020-08-06",14.9289,15.6963,14.795,15.1698,293000.0],["2020-08-07",15.036,15.5089,14.7237,15.268,229100.0],["2020-08-10",15.4108,15.7945,15.1966,15.7142,234000.0],["2020-08-11",15.7945,16.1782,15.3126,15.4821,204600.0],["2020-08-12",15.7855,16.0086,15.4821,15.732,188000.0],["2020-08-13",15.6338,15.9105,15.3126,15.4108,100400.0],["2020-08-14",15.3394,15.964,15.3394,15.8212,159400.0],["2020-08-17",15.8123,16.1425,15.5446,16.08,217500.0],["2020-08-18",16.08,16.08,15.5357,15.9016,137700.0],["2020-08-19",16.0354,16.2049,15.8391,15.9194,114900.0],["2020-08-20",15.7052,15.8212,15.1609,15.2323,108700.0],["2020-08-21",15.1788,15.384,14.8218,15.2412,138000.0],["2020-08-24",15.4286,15.9372,15.2591,15.9283,117200.0],["2020-08-25",15.9908,16.196,15.7677,15.9194,114100.0],["2020-08-26",16.2317,16.2763,15.4821,15.5535,146600.0],["2020-08-27",15.6428,16.0265,15.6071,15.7677,120800.0],["2020-08-28",15.8391,16.1068,15.7052,16.0354,111900.0],["2020-08-31",15.964,16.08,15.5357,15.8212,192900.0],["2020-09-01",15.7588,15.9283,15.4375,15.8926,133900.0],["2020-09-02",16.0176,16.2228,15.7142,15.8926,182400.0],["2020-09-03",15.9462,16.3923,15.9105,16.0443,184700.0],["2020-09-04",16.3388,16.4905,15.8569,16.1425,158900.0],["2020-09-08",16.0711,16.0711,14.92,14.9378,243200.0],["2020-09-09",15.0449,15.3751,14.5987,15.1877,225900.0],["2020-09-10",15.2948,15.3215,14.7415,14.9557,160600.0],["2020-09-11",14.9557,15.0092,14.679,14.804,149400.0],["2020-09-14",15.6785,17.3918,15.6695,17.133,647900.0],["2020-09-15",17.1687,17.2668,16.8207,16.901,306400.0],["2020-09-16",17.0794,17.7576,16.9456,17.4899,362900.0],["2020-09-17",17.4899,17.7308,17.2222,17.481,205600.0],["2020-09-18",17.6327,18.4269,17.4899,17.9004,1192000.0],["2020-09-21",17.4631,17.5702,16.4637,16.6511,400400.0],["2020-09-22",16.8385,17.0259,16.5173,16.5619,246900.0],["2020-09-23",16.5262,16.9456,15.9908,16.0265,221900.0],["2020-09-24",16.8117,17.7665,16.7047,17.4721,373100.0],["2020-09-25",17.3739,17.6238,17.1776,17.4632,158900.0],["2020-09-28",17.6595,18.1949,17.5435,17.8558,440300.0],["2020-09-29",17.8825,18.0253,17.3828,17.5256,131100.0],["2020-09-30",17.5301,17.8723,17.17,17.26,204300.0],["2020-10-01",17.314,17.6832,17.0169,17.188,147500.0],["2020-10-02",16.7918,17.5751,16.7018,17.5031,180400.0],["2020-10-05",17.6742,17.9443,17.6021,17.8182,145800.0],["2020-10-06",18.0073,18.2144,17.6742,17.6832,255800.0],["2020-10-07",17.4671,18.0433,17.4671,17.7552,272000.0],["2020-10-08",17.9623,18.1514,17.4851,17.7822,141500.0],["2020-10-09",17.8723,18.1154,17.359,17.6562,146800.0],["2020-10-12",17.7012,18.0523,17.5841,17.8993,168400.0],["2020-10-13",17.8182,18.2954,17.8002,18.1604,136100.0],["2020-10-14",18.1874,19.772,18.1514,19.5829,838600.0],["2020-10-15",19.781,20.4383,19.2768,20.3753,351200.0],["2020-10-16",20.3483,20.9155,20.0781,20.8435,295500.0],["2020-10-19",20.8795,21.1406,20.2672,20.3303,245200.0],["2020-10-20",20.5824,20.9875,20.4653,20.7264,217400.0],["2020-10-21",20.7894,21.0956,20.4473,20.6544,112300.0],["2020-10-22",20.6814,21.6088,20.5013,21.5187,210600.0],["2020-10-23",21.5998,21.8068,21.0685,21.4737,160000.0],["2020-10-26",21.1946,21.1946,20.6634,20.9425,195700.0],["2020-10-27",20.9695,20.9695,20.6274,20.7984,124100.0],["2020-10-28",20.3573,20.6544,19.8531,19.8891,190700.0],["2020-10-29",19.763,20.0601,19.4119,19.799,175500.0],["2020-10-30",20.1232,20.1232,19.3669,19.5289,145300.0],["2020-11-02",19.79,20.1952,19.5109,20.1502,178000.0],["2020-11-03",20.6904,20.7084,19.736,20.1952,191900.0],["2020-11-04",19.5829,20.1052,16.2246,16.7828,834200.0],["2020-11-05",16.6658,17.1159,16.4227,16.9989,313200.0],["2020-11-06",16.9899,17.233,16.3056,16.3686,211200.0],["2020-11-09",16.9449,18.8086,16.9449,17.9623,412600.0],["2020-11-10",18.2234,19.5289,17.7912,19.3939,248300.0],["2020-11-11",19.4749,19.5919,18.5475,19.5379,190100.0],["2020-11-12",19.3489,19.4749,18.2954,18.3765,179700.0],["2020-11-13",18.4935,19.9521,18.4395,19.8801,253700.0],["2020-11-16",20.2942,21.0505,19.9071,20.4743,231700.0],["2020-11-17",20.1592,20.2312,19.5289,19.745,102200.0],["2020-11-18",19.8621,19.9161,19.2768,19.3759,128700.0],["2020-11-19",19.2228,19.8531,18.5745,19.772,99200.0],["2020-11-20",19.5199,19.5199,18.9707,19.2318,114800.0],["2020-11-23",19.5649,20.4473,19.3398,20.1142,128500.0],["2020-11-24",20.5463,21.0686,20.2132,20.8795,176800.0],["2020-11-25",20.8885,21.5187,20.3303,20.8705,135200.0],["2020-11-27",20.7354,21.1136,20.3032,20.9785,83200.0],["2020-11-30",20.7714,21.0595,20.3212,20.4653,214100.0],["2020-12-01",20.8074,21.4197,20.5733,21.1496,251800.0],["2020-12-02",21.1136,21.4377,20.7264,21.1046,142300.0],["2020-12-03",21.0866,21.1226,20.4833,20.8165,93500.0],["2020-12-04",20.9155,21.7528,20.0962,21.6268,161800.0],["2020-12-07",21.9239,21.9239,21.1676,21.3657,91900.0],["2020-12-08",21.2576,21.8699,21.2486,21.7078,120700.0],["2020-12-09",22.0319,22.293,20.7354,21.2036,224300.0],["2020-12-10",21.1046,21.3567,19.835,21.1316,102900.0],["2020-12-11",20.8345,20.9695,20.5643,20.7084,116100.0],["2020-12-14",21.0866,21.0956,20.3032,20.4653,156000.0],["2020-12-15",20.5463,22.3111,20.5463,22.068,244500.0],["2020-12-16",22.0409,22.176,20.8345,21.3297,205200.0],["2020-12-17",21.1046,21.4737,20.5914,20.7534,169400.0],["2020-12-18",20.8525,21.2666,19.637,19.709,767800.0],["2020-12-21",19.3579,20.5193,19.2228,20.3933,417100.0],["2020-12-22",20.3483,21.3117,20.0691,20.9965,186800.0],["2020-12-23",21.1766,22.0049,21.0505,21.7438,122600.0],["2020-12-24",21.8068,22.0589,21.0235,21.4377,65200.0],["2020-12-28",21.5998,21.9329,21.4377,21.6808,141800.0],["2020-12-29",21.2936,21.8249,21.2936,21.6088,112700.0],["2020-12-30",21.6808,22.284,21.6718,22.0049,119000.0],["2020-12-31",22.0548,22.6171,21.7283,22.2271,161200.0],["2021-01-04",22.4266,22.9617,21.4835,21.9369,216800.0],["2021-01-05",21.819,22.8528,21.819,22.472,275900.0],["2021-01-06",22.8891,23.5874,22.2271,22.5989,367500.0],["2021-01-07",22.6261,23.2337,21.955,23.1702,199800.0],["2021-01-08",23.3153,23.3516,22.5354,22.8347,147300.0],["2021-01-11",21.8372,21.8372,20.359,21.5832,250500.0],["2021-01-12",21.7737,22.5808,21.4563,22.3631,185400.0],["2021-01-13",22.3631,22.6443,22.0729,22.2634,114600.0],["2021-01-14",22.5082,23.4786,22.4266,22.9979,163600.0],["2021-01-15",22.6624,23.2428,21.81,22.3178,159100.0],["2021-01-19",22.7984,23.5511,22.5808,23.3153,193900.0],["2021-01-20",23.5058,23.7778,22.8075,23.0251,142900.0],["2021-01-21",23.0342,23.0342,22.4992,22.5808,115800.0],["2021-01-22",22.0367,22.9526,21.9913,22.8982,125900.0],["2021-01-25",22.9073,23.2791,22.3541,22.8347,90800.0],["2021-01-26",22.9707,23.4423,22.6715,23.3335,103400.0],["2021-01-27",22.6443,23.2609,21.7918,22.0729,223700.0],["2021-01-28",22.4266,22.4266,21.5016,22.1546,229100.0],["2021-01-29",22.082,22.2452,20.8215,20.8578,215200.0],["2021-02-01",21.2658,21.547,20.7217,21.3203,75800.0],["2021-02-02",21.6467,22.0729,21.1117,22.0185,122500.0],["2021-02-03",22.0095,22.481,21.7465,22.4357,100000.0],["2021-02-04",22.4538,23.1702,21.9732,22.9073,113800.0],["2021-02-05",22.9345,23.4695,22.9345,23.4151,120300.0],["2021-02-08",23.669,24.1497,23.4786,24.068,116600.0],["2021-02-09",24.0318,25.0746,23.5149,24.3854,255700.0],["2021-02-10",24.5124,24.9023,23.8413,24.0136,180300.0],["2021-02-11",24.195,24.5759,23.9501,24.5668,145800.0],["2021-02-12",24.2675,24.8751,23.9773,24.3582,134900.0],["2021-02-16",24.8117,25.1835,24.0408,24.0952,139000.0],["2021-02-17",25.3014,26.5619,24.7482,24.8842,318400.0],["2021-02-18",24.1315,24.4852,22.2452,22.3359,272400.0],["2021-02-19",22.5899,23.2609,22.5899,23.2428,130300.0],["2021-02-22",23.2972,24.4217,23.27,24.3854,158000.0],["2021-02-23",24.2766,24.4126,23.3244,24.0318,167900.0],["2021-02-24",24.2494,25.5462,24.0952,25.2469,200200.0],["2021-02-25",25.3376,25.6097,24.5668,24.5759,168300.0],["2021-02-26",24.4943,24.6303,23.1793,23.7053,194000.0],["2021-03-01",24.2675,24.4036,23.7688,24.3038,155100.0],["2021-03-02",24.2585,24.6394,23.2791,23.7869,156500.0],["2021-03-03",23.9773,24.4852,23.7053,23.7597,205900.0],["2021-03-04",23.7144,24.2585,22.735,23.4151,234600.0],["2021-03-05",23.8232,25.2742,23.4876,25.2742,245700.0],["2021-03-08",25.5825,26.8339,25.5825,26.7614,227200.0],["2021-03-09",26.9609,26.9609,25.7639,26.3896,177700.0],["2021-03-10",26.58,27.1151,26.4621,26.9791,165500.0],["2021-03-11",27.0516,27.3962,26.6254,27.3599,189200.0],["2021-03-12",27.5413,27.9585,27.0244,27.5776,126500.0],["2021-03-15",27.5232,27.5232,25.9906,26.1357,147500.0],["2021-03-16",25.918,26.2445,25.392,25.6913,106900.0],["2021-03-17",25.5825,26.2264,25.3376,26.2173,133900.0],["2021-03-18",26.0268,26.9972,25.655,25.909,135800.0],["2021-03-19",25.909,26.5528,25.2288,26.0813,714500.0],["2021-03-22",25.9543,26.3624,25.4465,25.8092,113300.0],["2021-03-23",25.4102,25.7004,24.5759,24.6666,133300.0],["2021-03-24",24.857,25.6188,24.6121,24.6575,187200.0],["2021-03-25",24.4398,25.4827,24.3492,25.2197,143900.0],["2021-03-26",25.6369,26.4984,25.5371,26.2173,125300.0],["2021-03-29",26.0087,26.2173,24.7119,25.0202,174000.0],["2021-03-30",25.1472,25.6006,25.0293,25.3014,146200.0],["2021-03-31",25.4246,25.8717,24.9683,24.9865,258600.0],["2021-04-01",24.9865,25.4246,24.5394,25.169,91200.0],["2021-04-05",25.5341,26.0451,25.0322,25.5523,133800.0],["2021-04-06",25.8626,25.8626,25.4611,25.5067,108300.0],["2021-04-07",25.5614,25.9721,24.6306,24.8588,122500.0],["2021-04-08",24.9591,25.3424,24.6215,25.3059,116600.0],["2021-04-09",24.8861,25.7075,24.8861,25.3242,93000.0],["2021-04-12",25.4154,25.5249,24.8496,25.4611,120900.0],["2021-04-13",25.4519,25.5523,24.8405,25.0504,95000.0],["2021-04-14",25.1873,26.0086,25.1052,25.5888,84300.0],["2021-04-15",25.9173,25.9173,25.1143,25.6162,77400.0],["2021-04-16",25.89,26.4649,25.4063,26.2733,155900.0],["2021-04-19",26.2915,26.5288,25.7166,25.7166,134300.0],["2021-04-20",25.6162,25.8078,24.5576,24.8496,103100.0],["2021-04-21",24.8679,25.6345,24.804,25.4337,108400.0],["2021-04-22",25.3698,25.5888,24.8861,24.9774,82000.0],["2021-04-23",25.1417,25.6892,25.0687,25.5523,133500.0],["2021-04-26",25.5706,26.3736,25.5706,25.7531,103400.0],["2021-04-27",25.8717,26.7296,25.7348,26.5197,207400.0],["2021-04-28",26.5562,26.8391,26.0907,26.328,86100.0],["2021-04-29",26.5105,26.6748,25.8078,26.2733,52400.0],["2021-04-30",25.9356,26.4832,25.9356,26.2094,117300.0],["2021-05-03",26.4375,27.7608,26.4375,27.4779,230600.0],["2021-05-04",27.2041,27.852,27.1128,27.56,195600.0],["2021-05-05",27.8885,28.4817,26.4649,26.9668,168800.0],["2021-05-06",27.3775,28.3539,27.2497,28.3174,152600.0],["2021-05-07",28.2444,28.427,27.3866,28.1623,174400.0],["2021-05-10",28.3083,29.2027,28.0893,28.6551,230600.0],["2021-05-11",28.1806,29.2027,28.0528,28.9015,146300.0],["2021-05-12",28.8467,28.9928,27.8703,28.0254,114100.0],["2021-05-13",27.8155,28.8194,27.8155,28.6734,113200.0],["2021-05-14",28.3996,29.157,26.9942,28.8559,75600.0],["2021-05-17",28.6916,29.1296,27.8338,28.3083,108100.0],["2021-05-18",28.3996,28.7099,27.8612,27.8612,126200.0],["2021-05-19",27.3227,27.7151,26.9486,27.5965,115500.0],["2021-05-20",27.4961,27.4961,26.8756,27.3684,149000.0],["2021-05-21",27.706,28.0072,27.4322,27.7243,114100.0],["2021-05-24",27.8247,28.4635,27.5691,28.3813,114400.0],["2021-05-25",28.4543,28.9471,27.7699,27.779,139800.0],["2021-05-26",28.2627,28.3174,27.4049,27.9615,103100.0],["2021-05-27",28.2718,28.6277,28.1532,28.2992,140500.0],["2021-05-28",28.2809,28.3905,27.6421,28.3631,78600.0],["2021-06-01",28.5547,29.2665,28.3722,29.1114,137500.0],["2021-06-02",29.3122,29.3122,28.5182,29.0475,73200.0],["2021-06-03",29.1935,30.097,28.9836,30.0057,193800.0],["2021-06-04",30.1152,30.9092,30.0149,30.535,193100.0],["2021-06-07",30.7997,31.1191,30.5715,30.754,144300.0],["2021-06-08",30.5989,31.3655,30.5715,31.2651,96700.0],["2021-06-09",31.2103,31.402,30.5715,30.5898,136100.0],["2021-06-10",30.827,30.8909,29.5129,29.8597,194900.0],["2021-06-11",30.0605,30.0787,29.2027,29.5859,97100.0],["2021-06-14",29.7228,29.8688,29.4673,29.6589,114500.0],["2021-06-15",29.7228,29.7685,29.1114,29.7593,82000.0],["2021-06-16",29.6133,29.6133,28.573,28.7737,142600.0],["2021-06-17",29.5038,29.5038,27.4779,27.925,259600.0],["2021-06-18",27.6239,27.6878,26.6383,26.7569,440500.0],["2021-06-21",26.9029,27.8155,26.9029,27.6513,222900.0],["2021-06-22",27.5782,27.8885,26.9851,27.5782,84100.0],["2021-06-23",27.6878,28.0345,27.341,27.6786,118200.0],["2021-06-24",27.7243,28.1349,27.3957,28.1076,124700.0],["2021-06-25",28.0984,28.4635,27.7608,28.0984,972900.0],["2021-06-28",28.0984,28.0984,27.1037,27.4961,142900.0],["2021-06-29",27.6148,27.779,27.0672,27.3501,88400.0],["2021-06-30",27.3684,27.9342,27.1585,27.8612,108000.0],["2021-07-01",28.427,28.5,27.8612,28.4452,128300.0],["2021-07-02",28.3488,28.3488,27.4036,27.4311,126900.0],["2021-07-06",27.2935,27.2935,26.2013,26.6877,150000.0],["2021-07-07",26.5593,27.0548,26.0637,26.3849,169500.0],["2021-07-08",25.6966,26.1922,25.1735,25.7517,173000.0],["2021-07-09",26.2381,26.7795,26.082,26.5684,107000.0],["2021-07-12",26.596,26.6969,26.3574,26.4858,80500.0],["2021-07-13",26.2472,26.6694,25.6691,25.7425,146000.0],["2021-07-14",25.9994,26.3207,25.4213,25.5222,89500.0],["2021-07-15",25.2285,25.6232,24.8247,25.3662,152000.0],["2021-07-16",25.6507,25.7517,24.3016,24.3475,154100.0],["2021-07-19",23.8611,24.0814,23.1269,23.8611,162000.0],["2021-07-20",23.8703,25.146,23.8519,24.577,167800.0],["2021-07-21",24.8339,25.4029,24.3934,24.4577,129700.0],["2021-07-22",24.4668,24.4668,23.4298,23.5032,127100.0],["2021-07-23",23.5216,23.8795,23.1269,23.595,112800.0],["2021-07-26",23.8152,24.3108,23.6776,24.1548,63100.0],["2021-07-27",23.9345,24.1364,23.65,23.8611,77800.0],["2021-07-28",24.0263,24.4668,23.7235,24.1823,88200.0],["2021-07-29",24.4944,24.8706,24.3016,24.5402,70300.0],["2021-07-30",24.3842,24.9532,24.3108,24.5035,85600.0],["2021-08-02",24.5494,25.5498,24.1548,24.2007,87200.0],["2021-08-03",24.4485,24.9532,23.6592,24.6228,230400.0],["2021-08-04",26.7153,26.7153,23.9988,24.476,300400.0],["2021-08-05",24.4944,25.5039,24.4118,24.9624,113400.0],["2021-08-06",25.3203,25.6507,25.2377,25.4947,93400.0],["2021-08-09",25.8067,25.8893,25.2653,25.2928,94600.0],["2021-08-10",25.2928,26.5226,25.0358,26.339,126300.0],["2021-08-11",26.5042,27.3026,26.2931,27.2751,149100.0],["2021-08-12",27.4128,27.4128,26.6235,26.9814,127200.0],["2021-08-13",27.064,27.064,26.495,26.6419,80300.0],["2021-08-16",26.339,26.4033,25.9169,26.0637,90700.0],["2021-08-17",27.1741,28.6976,26.6143,27.0365,346600.0],["2021-08-18",27.8349,28.6609,27.8349,27.945,306500.0],["2021-08-19",27.5229,28.1928,27.2109,27.4403,198200.0],["2021-08-20",27.1925,28.0276,27.1283,27.8624,430400.0],["2021-08-23",27.9909,28.514,27.5321,28.4223,199500.0],["2021-08-24",28.3764,28.5049,27.376,28.303,226200.0],["2021-08-25",28.2846,28.6609,28.2204,28.3764,140600.0],["2021-08-26",28.303,28.3488,27.5596,27.6055,119700.0],["2021-08-27",27.578,28.3213,27.578,28.1561,140200.0],["2021-08-30",28.3213,28.3213,27.789,27.8716,80000.0],["2021-08-31",27.7615,28.0185,27.4311,27.8808,258500.0],["2021-09-01",28.0735,28.0919,27.3026,27.4495,97800.0],["2021-09-02",27.5412,28.2571,27.3485,27.7523,102700.0],["2021-09-03",27.7064,27.8349,27.2843,27.6514,88500.0],["2021-09-07",27.5688,28.0093,27.4403,27.7431,98000.0],["2021-09-08",27.6697,27.8349,27.3118,27.4311,96400.0],["2021-09-09",27.3302,28.2571,27.0824,27.3393,136000.0],["2021-09-10",27.633,27.6789,27.0457,27.1283,100500.0],["2021-09-13",27.2567,27.3577,26.8162,27.2843,99100.0],["2021-09-14",27.4219,27.4219,26.3115,26.4308,139100.0],["2021-09-15",26.339,27.0181,26.2381,26.9631,110800.0],["2021-09-16",26.9814,27.2017,25.8159,26.7153,122100.0],["2021-09-17",26.6143,26.9998,26.2197,26.8988,532800.0],["2021-09-20",26.3849,26.5134,25.8434,26.2472,132100.0],["2021-09-21",26.3849,26.5868,26.1279,26.4032,100100.0],["2021-09-22",26.7061,26.8896,26.3941,26.4216,73900.0],["2021-09-23",26.6235,27.3944,26.6235,27.3669,104600.0],["2021-09-24",27.1833,28.046,27.1833,27.6789,134200.0],["2021-09-27",27.8533,29.1381,27.8533,28.5783,138000.0],["2021-09-28",28.6517,29.1381,28.3947,28.459,152400.0],["2021-09-29",28.6517,29.3583,28.0276,28.7618,85700.0],["2021-09-30",28.7664,29.1356,28.3788,28.4527,85000.0],["2021-10-01",28.5265,29.5232,28.3788,29.0618,109800.0],["2021-10-04",29.1448,29.5048,28.8034,29.0433,110100.0],["2021-10-05",29.071,29.4402,28.8495,29.3571,92400.0],["2021-10-06",28.9233,29.3386,28.4711,29.0987,108500.0],["2021-10-07",29.3663,29.5324,28.9141,29.274,165400.0],["2021-10-08",29.4032,29.5324,29.1448,29.4586,90600.0],["2021-10-11",29.5324,29.9385,29.3109,29.4217,133400.0],["2021-10-12",29.5232,29.5786,29.1171,29.3386,181700.0],["2021-10-13",29.2925,29.2925,27.9543,28.3327,194400.0],["2021-10-14",28.628,29.2279,28.4896,28.8772,74600.0],["2021-10-15",29.4771,29.5324,28.7388,28.8218,104300.0],["2021-10-18",29.0802,29.394,28.508,28.6095,54000.0],["2021-10-19",28.7941,28.9418,28.0189,28.8956,117700.0],["2021-10-20",29.1725,29.7078,29.1171,29.5786,117200.0],["2021-10-21",29.5878,29.6616,29.1264,29.4955,124300.0],["2021-10-22",29.6063,30.1969,29.4309,29.9939,193500.0],["2021-10-25",30.3077,31.812,30.2523,31.7012,291700.0],["2021-10-26",31.7289,31.812,31.129,31.3044,181900.0],["2021-10-27",31.2859,31.4982,30.3815,30.5107,129000.0],["2021-10-28",30.6584,31.3505,30.6584,31.249,89600.0],["2021-10-29",31.3413,31.4797,30.9998,31.4336,97800.0],["2021-11-01",31.895,32.3288,31.6551,32.1719,169600.0],["2021-11-02",30.9352,32.1627,30.9352,31.5536,144300.0],["2021-11-03",33.224,33.224,32.2273,32.4303,288900.0],["2021-11-04",33.4455,34.2853,33.224,34.1746,511700.0],["2021-11-05",34.4238,35.2913,34.2576,34.5345,225900.0],["2021-11-08",35.0144,35.4112,34.3407,34.839,250800.0],["2021-11-09",34.5622,35.5035,34.5437,35.4112,182300.0],["2021-11-10",35.4943,35.6051,34.959,35.2913,149700.0],["2021-11-11",35.2636,35.7619,35.0698,35.4943,135300.0],["2021-11-12",35.4943,35.522,34.7191,34.7837,143700.0],["2021-11-15",34.876,34.9037,33.7962,34.4699,153800.0],["2021-11-16",34.4883,34.6083,34.1469,34.4237,105900.0],["2021-11-17",34.1653,34.2576,33.6854,33.9069,122100.0],["2021-11-18",33.87,34.5345,33.8054,34.4145,379200.0],["2021-11-19",33.6578,34.3961,33.6116,33.7408,121700.0],["2021-11-22",34.11,34.5991,33.7039,34.2392,103600.0],["2021-11-23",34.3407,34.5622,34.2115,34.3776,114800.0],["2021-11-24",34.2207,34.4053,33.8054,33.9162,65700.0],["2021-11-26",32.9471,33.2609,31.9966,32.4765,113500.0],["2021-11-29",33.2424,33.2517,32.2457,32.3749,123900.0],["2021-11-30",32.3011,32.4857,30.7968,31.3598,252000.0],["2021-12-01",32.0242,32.2457,30.5476,30.5476,153400.0],["2021-12-02",30.8337,31.7197,30.7137,31.4982,123700.0],["2021-12-03",31.572,31.7012,30.6584,30.8891,126200.0],["2021-12-06",31.4059,32.7072,31.3044,32.1627,204200.0],["2021-12-07",32.3842,33.1317,32.338,32.458,121100.0],["2021-12-08",32.5503,32.8733,31.8858,32.0704,103300.0],["2021-12-09",31.9689,32.1534,31.6551,31.9965,98700.0],["2021-12-10",32.3196,32.458,31.9135,32.255,103400.0],["2021-12-13",31.9781,32.4857,31.7935,32.2273,141400.0],["2021-12-14",32.1811,32.7164,31.7935,32.4211,183500.0],["2021-12-15",32.5226,33.5655,32.0888,33.5193,591900.0],["2021-12-16",33.99,34.1469,33.0579,33.3717,164400.0],["2021-12-17",33.4916,35.2359,33.1686,34.5437,797700.0],["2021-12-20",33.8885,34.5345,33.1871,34.4791,185000.0],["2021-12-21",34.7375,35.0698,34.5345,35.0421,147400.0],["2021-12-22",34.8944,35.282,34.5991,35.0698,132500.0],["2021-12-23",35.1621,35.4851,35.1159,35.1713,137800.0],["2021-12-27",35.2728,36.0665,34.7929,35.9465,150900.0],["2021-12-28",36.2142,36.6479,35.9373,36.1126,129300.0],["2021-12-29",36.1126,36.6295,35.9096,36.0296,111500.0],["2021-12-30",36.2234,36.5095,35.5404,35.605,99600.0],["2021-12-31",35.5865,36.0594,35.4289,35.8925,137700.0],["2022-01-03",36.0408,36.8104,35.8925,36.3839,111300.0],["2022-01-04",36.4303,36.9124,36.2819,36.5601,408600.0],["2022-01-05",36.7733,36.9959,36.1799,36.217,243100.0],["2022-01-06",36.1892,36.829,36.0687,36.3468,152400.0],["2022-01-07",36.421,36.8846,36.0872,36.625,182300.0],["2022-01-10",36.8197,36.8846,35.9481,36.1428,139600.0],["2022-01-11",36.3005,36.3561,35.2527,36.3283,130500.0],["2022-01-12",36.5694,37.3575,36.0316,36.523,352800.0],["2022-01-13",36.6714,37.0886,36.4303,36.6064,132800.0],["2022-01-14",36.2448,36.5601,35.5123,36.421,189800.0],["2022-01-18",36.0872,36.3005,35.605,35.7256,153300.0],["2022-01-19",35.8647,35.8739,34.6778,34.7798,150500.0],["2022-01-20",34.8818,35.0951,34.242,34.2791,328400.0],["2022-01-21",34.0381,35.7627,34.0102,34.6778,301600.0],["2022-01-24",34.3533,35.6514,33.8155,35.4103,200800.0],["2022-01-25",35.1878,35.466,34.0566,35.0394,170600.0],["2022-01-26",35.2249,36.0408,34.6593,35.0673,174000.0],["2022-01-27",35.5587,36.1892,34.9282,35.1414,129700.0],["2022-01-28",35.262,35.5587,34.5944,35.5587,158200.0],["2022-01-31",35.1693,36.1521,34.9467,35.3269,128800.0],["2022-02-01",35.3362,35.5309,34.7798,35.2713,155200.0],["2022-02-02",35.0394,35.4474,34.6778,35.1414,192600.0],["2022-02-03",35.0302,35.466,34.3533,34.4831,129500.0],["2022-02-04",34.4738,34.6407,33.5652,34.038,92500.0],["2022-02-07",34.7427,34.7427,33.6115,34.0473,157600.0],["2022-02-08",34.1679,35.7534,33.899,35.5865,227900.0],["2022-02-09",35.6978,36.3654,35.0302,35.262,121600.0],["2022-02-10",34.9931,35.7349,34.7706,34.9838,188100.0],["2022-02-11",35.1507,35.8832,34.7984,35.6978,98900.0],["2022-02-14",35.7905,36.0872,35.3362,35.9574,252100.0],["2022-02-15",36.1521,37.1628,35.4752,37.0886,653400.0],["2022-02-16",37.988,38.4331,35.6051,36.9773,413300.0],["2022-02-17",36.8846,36.9866,35.3454,35.6699,226500.0],["2022-02-18",36.6621,36.6621,35.262,36.2726,171900.0],["2022-02-22",36.2912,37.2462,35.8647,36.9402,407000.0],["2022-02-23",37.3946,38.7854,36.9495,38.5443,514100.0],["2022-02-24",37.9324,39.5457,37.9138,39.3788,418600.0],["2022-02-25",39.4993,41.1683,39.4993,40.6862,409000.0],["2022-02-28",40.5471,42.4015,40.3987,42.281,568900.0],["2022-03-01",42.281,42.6519,40.0001,41.3167,604000.0],["2022-03-02",42.6519,44.5063,42.5035,44.4136,562600.0],["2022-03-03",44.2652,44.9143,43.4678,44.7196,482700.0],["2022-03-04",44.6268,44.8772,43.6533,44.7659,264900.0],["2022-03-07",46.7316,46.7316,43.1155,43.1897,521600.0],["2022-03-08",43.4307,43.5698,40.6398,40.9365,755500.0],["2022-03-09",41.4836,41.7061,40.0,40.612,522100.0],["2022-03-10",40.0928,40.8531,39.7312,40.7418,417800.0],["2022-03-11",40.7789,41.0014,39.9908,40.7047,300200.0],["2022-03-14",40.9922,41.3445,39.8888,40.5471,347600.0],["2022-03-15",40.612,40.8253,39.2119,39.6755,225900.0],["2022-03-16",39.963,40.4915,39.4159,40.4451,286000.0],["2022-03-17",40.4266,42.3552,40.2226,41.7803,310000.0],["2022-03-18",41.8174,42.1605,41.1776,41.7061,927400.0],["2022-03-21",42.6055,44.8494,42.6055,43.9129,401800.0],["2022-03-22",44.0983,44.8865,43.6255,44.7103,385900.0],["2022-03-23",44.9699,46.0269,44.7567,45.8415,409800.0],["2022-03-24",46.166,48.2801,45.6561,48.0112,739500.0],["2022-03-25",48.549,51.3492,48.2244,51.1915,584100.0],["2022-03-28",50.9968,51.1266,48.5304,48.994,599700.0],["2022-03-29",47.9648,48.4099,46.4998,47.4178,657800.0],["2022-03-30",47.6959,48.1039,47.2045,47.5105,199500.0],["2022-03-31",47.129,48.3665,46.701,46.7661,582500.0],["2022-04-01",46.8778,47.436,46.0682,46.5242,451800.0],["2022-04-04",46.7568,46.8684,45.5006,46.1148,428400.0],["2022-04-05",46.1706,46.9987,45.91,46.031,428900.0],["2022-04-06",45.9101,47.6687,45.6216,46.7103,645100.0],["2022-04-07",46.701,49.1388,46.701,49.0272,605400.0],["2022-04-08",49.1854,50.7393,49.1854,50.2461,595500.0],["2022-04-11",50.8044,51.8,50.1717,50.7207,575200.0],["2022-04-12",51.2975,53.2516,51.1859,52.1536,667000.0],["2022-04-13",52.4607,53.8378,51.921,53.5586,567200.0],["2022-04-14",53.205,54.8427,53.1678,54.3309,609100.0],["2022-04-18",54.2565,54.4612,52.1908,52.5351,581800.0],["2022-04-19",52.3769,52.8142,51.037,52.349,481900.0],["2022-04-20",52.7956,54.3216,52.5351,53.9959,552500.0],["2022-04-21",54.0053,54.8985,51.5488,51.7814,579600.0],["2022-04-22",51.7628,51.7628,48.4782,48.9527,626100.0],["2022-04-25",48.0222,48.9992,46.7289,48.0688,613600.0],["2022-04-26",48.5526,48.8318,46.9987,47.008,563800.0],["2022-04-27",47.2406,49.3714,46.5893,48.5154,513400.0],["2022-04-28",49.2319,49.511,46.7754,47.2593,269600.0],["2022-04-29",47.1104,47.9757,46.3753,46.7382,299300.0],["2022-05-02",46.8219,48.3665,46.4963,47.8455,377200.0],["2022-05-03",47.557,48.6643,46.9801,48.5805,400900.0],["2022-05-04",40.7366,41.4716,31.1712,35.5445,3505000.0],["2022-05-05",35.3677,38.2708,34.9396,37.9544,1664400.0],["2022-05-06",37.5915,37.9916,35.6375,36.0376,1235300.0],["2022-05-09",34.9955,36.3261,34.7536,35.7399,657600.0],["2022-05-10",36.0562,36.9216,34.3162,34.6326,591900.0],["2022-05-11",34.7163,35.1257,33.5811,33.8417,540000.0],["2022-05-12",33.7114,35.0141,33.7114,34.828,432900.0],["2022-05-13",35.0885,36.4563,35.0885,35.6096,448200.0],["2022-05-16",35.6282,36.6517,35.1909,35.6096,415300.0],["2022-05-17",35.8794,36.3912,35.4793,35.926,318200.0],["2022-05-18",35.4607,35.6933,34.1674,34.7256,424400.0],["2022-05-19",34.5023,35.805,33.8324,35.5166,509200.0],["2022-05-20",35.6096,35.7585,32.232,32.5669,622000.0],["2022-05-23",32.7995,35.0699,32.7437,34.7722,412400.0],["2022-05-24",34.2418,35.0141,32.9205,33.9719,352300.0],["2022-05-25",33.972,34.5954,33.0043,34.2325,326800.0],["2022-05-26",34.5954,34.9769,34.2232,34.5582,208500.0],["2022-05-27",34.4837,34.7535,33.8882,34.6047,240400.0],["2022-05-31",34.7536,35.9074,34.6047,34.9955,402000.0],["2022-06-01",35.0699,35.2281,33.637,34.7536,418900.0],["2022-06-02",34.8466,36.475,34.5954,35.8888,298500.0],["2022-06-03",35.8981,36.3726,35.5352,36.233,238900.0],["2022-06-06",36.6517,37.3868,36.5029,37.1263,352000.0],["2022-06-07",36.8844,37.545,36.5029,36.8471,270200.0],["2022-06-08",36.7355,36.7355,35.9539,35.9632,179700.0],["2022-06-09",35.9632,36.2423,35.1909,35.2281,191600.0],["2022-06-10",35.1258,35.5072,34.3255,34.6884,180100.0],["2022-06-13",33.7952,34.3162,33.1159,33.3299,229800.0],["2022-06-14",33.6184,34.1208,33.0508,33.851,229900.0],["2022-06-15",34.1673,34.6419,33.6091,34.0743,404900.0],["2022-06-16",33.6184,33.8696,32.7251,32.9205,260200.0],["2022-06-17",33.2555,33.3485,31.4038,31.4596,775200.0],["2022-06-21",31.8504,33.0694,31.683,32.539,281400.0],["2022-06-22",31.8411,32.446,31.1154,31.1619,282200.0],["2022-06-23",31.1712,31.2829,29.2823,29.915,432700.0],["2022-06-24",29.8778,30.6129,29.7755,30.1942,750000.0],["2022-06-27",30.5012,31.2829,30.2035,30.8827,293400.0],["2022-06-28",31.2456,32.0924,30.5292,30.7525,207400.0],["2022-06-29",30.9014,30.9944,30.0732,30.5292,226600.0],["2022-06-30",30.0894,31.1373,29.9491,30.866,265000.0],["2022-07-01",30.6695,30.9315,29.7713,30.8473,207700.0],["2022-07-05",30.3514,30.6414,28.9012,29.2474,345400.0],["2022-07-06",29.107,29.3877,28.1246,28.5644,281700.0],["2022-07-07",29.0322,29.5842,28.8731,29.0977,293500.0],["2022-07-08",29.2661,29.5281,28.5457,28.7796,153700.0],["2022-07-11",28.4989,29.0977,28.4147,28.6299,185500.0],["2022-07-12",28.6299,28.8357,28.1153,28.4615,164500.0],["2022-07-13",28.2088,29.0883,28.1246,28.7421,358600.0],["2022-07-14",28.1808,28.3024,27.4603,27.8065,160400.0],["2022-07-15",28.4615,28.9667,27.8907,28.948,226800.0],["2022-07-18",29.3129,29.8649,28.8263,29.0135,244100.0],["2022-07-19",29.2848,30.0333,29.2848,29.921,220600.0],["2022-07-20",29.8649,30.6134,29.7807,30.5479,217400.0],["2022-07-21",30.2017,30.2485,29.3129,30.1643,153900.0],["2022-07-22",30.2859,30.4356,29.6778,29.9397,145700.0],["2022-07-25",30.1549,30.8473,30.0801,30.6882,140200.0],["2022-07-26",30.8847,31.5396,30.5853,31.4274,278800.0],["2022-07-27",31.1747,32.8401,30.8753,32.6717,314500.0],["2022-07-28",32.7466,33.1115,31.97,32.9337,173100.0],["2022-07-29",32.943,33.8787,32.6249,33.8412,264900.0],["2022-08-01",33.6354,34.0564,32.915,33.6822,255500.0],["2022-08-02",33.598,34.6739,33.2144,34.3745,387500.0],["2022-08-03",36.7229,39.9228,36.2645,38.4164,653000.0],["2022-08-04",38.7345,38.8281,35.6657,35.7031,373800.0],["2022-08-05",35.5534,36.33,35.1698,35.5066,279300.0],["2022-08-08",35.7873,36.4703,35.2072,35.4599,234700.0],["2022-08-09",35.4037,36.0399,35.0575,35.3476,277600.0],["2022-08-10",35.3757,35.778,34.7862,35.4318,269700.0],["2022-08-11",35.6938,36.489,35.6189,36.0774,179400.0],["2022-08-12",36.1429,36.7884,35.9745,36.7136,162400.0],["2022-08-15",36.489,36.489,35.254,35.6938,203900.0],["2022-08-16",35.6376,36.3955,35.6002,36.2926,202400.0],["2022-08-17",36.1054,36.1803,35.2353,35.6844,149200.0],["2022-08-18",35.7873,36.6575,35.6096,36.4984,144200.0],["2022-08-19",36.2645,36.3861,35.778,36.3206,181500.0],["2022-08-22",36.0399,36.5452,35.8528,36.2084,215600.0],["2022-08-23",36.3113,37.6866,36.3113,37.5837,426200.0],["2022-08-24",37.5182,37.6398,36.592,36.882,175200.0],["2022-08-25",36.882,37.9767,36.882,37.6398,166300.0],["2022-08-26",37.8363,37.9018,37.1533,37.5369,179900.0],["2022-08-29",37.1533,38.2854,36.9943,37.9018,193600.0],["2022-08-30",37.7053,37.7521,34.6646,34.8049,274500.0],["2022-08-31",34.7769,35.1417,34.0939,34.6459,186500.0],["2022-09-01",34.44,34.8891,34.1032,34.8049,255500.0],["2022-09-02",35.123,35.2447,33.7758,34.0097,196300.0],["2022-09-06",34.1219,34.1219,31.7735,32.0262,425300.0],["2022-09-07",31.8203,32.5314,31.5209,32.4659,231900.0],["2022-09-08",32.3162,32.3443,31.8297,32.2694,149000.0],["2022-09-09",32.6156,33.2705,32.2507,33.2612,160900.0],["2022-09-12",33.5886,33.6167,32.8495,32.9711,194000.0],["2022-09-13",32.3536,32.9243,31.7922,31.8671,172600.0],["2022-09-14",31.9232,32.3723,30.7163,31.2028,280700.0],["2022-09-15",31.0063,31.2402,30.3233,30.445,188500.0],["2022-09-16",30.3607,30.7631,29.9865,30.3701,384500.0],["2022-09-19",30.0707,31.3712,30.0707,31.2589,177500.0],["2022-09-20",30.9034,30.9034,30.2391,30.8473,144000.0],["2022-09-21",31.1092,31.4086,30.4637,30.473,129200.0],["2022-09-22",30.3888,30.6976,29.8555,29.9023,135200.0],["2022-09-23",29.3316,29.3316,28.0685,28.4427,279700.0],["2022-09-26",28.396,29.1257,28.0685,28.3866,274900.0],["2022-09-27",28.6579,29.5374,28.4708,29.3877,293300.0],["2022-09-28",29.3035,29.921,29.1257,29.6684,182200.0],["2022-09-29",29.4064,29.4438,28.3305,28.7421,180300.0],["2022-09-30",28.648,29.975,28.648,29.2033,416200.0],["2022-10-03",29.4668,30.3232,29.4574,30.1162,166800.0],["2022-10-04",30.4926,31.5373,30.4926,31.1797,191600.0],["2022-10-05",30.822,31.3208,29.655,30.8032,174600.0],["2022-10-06",30.5303,30.9914,30.2103,30.2856,150900.0],["2022-10-07",30.0974,30.3797,29.7491,29.975,388100.0],["2022-10-10",30.2197,30.9161,29.8903,30.6338,153700.0],["2022-10-11",30.822,31.6126,30.615,30.982,226900.0],["2022-10-12",30.935,31.095,30.2668,30.7279,162500.0],["2022-10-13",30.1632,32.6196,30.0315,32.5349,268600.0],["2022-10-14",32.5725,32.7984,30.9914,31.2926,211500.0],["2022-10-17",31.8479,32.3937,31.5844,31.9985,152600.0],["2022-10-18",32.4408,32.6102,31.4526,31.8573,172000.0],["2022-10-19",31.6596,32.1961,31.5843,32.1584,111000.0],["2022-10-20",32.1867,32.6008,31.7726,32.0173,151700.0],["2022-10-21",32.262,33.2219,32.0267,33.1843,209700.0],["2022-10-24",33.4384,33.5984,32.6666,33.0337,151500.0],["2022-10-25",32.9113,33.6266,32.6666,33.5984,159200.0],["2022-10-26",33.8807,34.4924,33.5325,33.7207,252300.0],["2022-10-27",33.9372,33.9936,32.469,32.4878,277400.0],["2022-10-28",32.5537,33.1937,31.8667,32.9208,296300.0],["2022-10-31",32.9866,33.5043,32.7419,33.1937,250200.0],["2022-11-01",33.6925,33.9372,32.949,33.0055,224000.0],["2022-11-02",33.4854,35.283,33.0996,34.3795,482300.0],["2022-11-03",33.8901,34.7183,33.8901,34.5489,229100.0],["2022-11-04",34.643,35.763,34.5113,35.1983,226800.0],["2022-11-07",35.2171,36.1959,35.2171,36.0453,191100.0],["2022-11-08",36.1865,36.4124,35.3112,35.603,157900.0],["2022-11-09",35.2077,35.2077,32.9678,33.316,194600.0],["2022-11-10",34.2289,35.4994,34.0972,34.7936,207200.0],["2022-11-11",35.1512,35.283,34.4172,35.0665,171300.0],["2022-11-14",34.6336,36.1112,34.6336,35.2359,179200.0],["2022-11-15",35.65,36.0641,34.9254,35.8665,210000.0],["2022-11-16",35.5559,35.6218,34.7277,35.0195,134600.0],["2022-11-17",34.5301,35.443,34.0783,35.3489,147900.0],["2022-11-18",35.8477,35.8477,34.4077,34.6618,168700.0],["2022-11-21",34.4454,35.3301,34.3795,35.3112,116900.0],["2022-11-22",35.2924,35.9041,35.2924,35.8477,109500.0],["2022-11-23",35.8571,36.1018,35.4053,35.7253,80000.0],["2022-11-25",35.443,35.8289,35.1889,35.2171,93700.0],["2022-11-28",34.8124,35.6971,34.8124,35.1983,175500.0],["2022-11-29",35.4712,35.81,35.1606,35.4053,400000.0],["2022-11-30",35.7065,36.3276,34.6242,36.2335,235100.0],["2022-12-01",36.3465,36.4123,34.8783,34.8877,203900.0],["2022-12-02",34.5301,35.0101,34.1348,34.2666,154800.0],["2022-12-05",34.2007,34.2666,32.7513,32.996,168800.0],["2022-12-06",32.949,33.4101,32.8078,33.3913,164700.0],["2022-12-07",33.4572,33.9842,33.1843,33.2501,226700.0],["2022-12-08",33.5607,34.0689,33.0243,33.3254,159900.0],["2022-12-09",33.2031,33.6548,32.9302,33.2219,140800.0],["2022-12-12",33.2972,33.3537,32.6008,33.3348,259400.0],["2022-12-13",33.6737,34.2477,32.9396,32.9584,245200.0],["2022-12-14",32.6384,33.4196,32.5631,32.5819,358100.0],["2022-12-15",32.2149,32.4596,31.9137,31.9608,268100.0],["2022-12-16",31.622,32.6572,31.2455,31.9796,1527100.0],["2022-12-19",32.0549,33.1466,32.0361,33.0337,233600.0],["2022-12-20",33.1278,33.5984,32.9302,33.2784,178100.0],["2022-12-21",33.5607,33.9089,33.0337,33.9089,205900.0],["2022-12-22",33.6737,33.8242,32.9208,33.4384,289100.0],["2022-12-23",33.4384,33.956,33.3066,33.8995,115000.0],["2022-12-27",34.1536,34.483,33.9372,34.483,147200.0],["2022-12-28",34.4736,34.6618,32.996,33.0055,156200.0],["2022-12-29",33.0431,33.8054,33.0431,33.3537,142000.0],["2022-12-30",33.1881,33.5855,32.7624,33.103,141900.0],["2023-01-03",33.3584,33.3868,32.1001,32.138,176400.0],["2023-01-04",32.1191,32.5164,31.769,32.138,250000.0],["2023-01-05",32.0245,32.2042,31.6366,31.6649,143100.0],["2023-01-06",32.0907,32.8759,32.0907,32.6678,181900.0],["2023-01-09",32.7813,32.7813,32.1096,32.2326,143400.0],["2023-01-10",32.3934,32.6205,32.1664,32.4123,191400.0],["2023-01-11",32.5921,33.3395,32.5921,32.9516,166500.0],["2023-01-12",33.0651,33.6422,32.8191,33.4814,112500.0],["2023-01-13",33.4436,34.2477,33.3489,34.0963,110900.0],["2023-01-17",34.0112,34.8248,33.8314,34.6356,144200.0],["2023-01-18",34.7018,35.1559,33.822,33.822,137700.0],["2023-01-19",33.8031,34.2288,33.5855,33.7936,108000.0],["2023-01-20",34.1342,34.2666,33.3206,33.8693,135400.0],["2023-01-23",33.8882,34.3802,33.6612,33.926,97500.0],["2023-01-24",33.7841,34.2382,33.6422,33.8977,82500.0],["2023-01-25",34.0017,34.5221,33.5476,34.5032,149700.0],["2023-01-26",34.6072,34.9762,34.0112,34.9667,111100.0],["2023-01-27",34.8532,35.0992,34.1342,34.1436,103700.0],["2023-01-30",34.1626,34.4085,33.6422,33.8031,131300.0],["2023-01-31",33.9544,35.0046,33.9166,34.7964,168600.0],["2023-02-01",34.6356,35.4965,34.4748,35.2127,184800.0],["2023-02-02",35.1465,35.7047,34.8627,35.6101,139200.0],["2023-02-03",35.6101,36.1399,35.2979,35.8182,198600.0],["2023-02-06",35.7898,36.575,35.7898,36.5467,162100.0],["2023-02-07",36.3007,36.6129,36.0169,36.4142,158700.0],["2023-02-08",36.1588,36.3764,35.8087,35.9033,211700.0],["2023-02-09",36.1115,36.4331,35.137,35.2316,140000.0],["2023-02-10",35.3357,36.1209,35.3073,36.0074,98600.0],["2023-02-13",36.1304,36.3101,35.7614,36.2628,132300.0],["2023-02-14",36.2534,36.5656,35.5722,35.856,242200.0],["2023-02-15",37.0575,41.5135,36.8021,41.2297,538500.0],["2023-02-16",41.1351,43.2543,40.4445,42.3271,508500.0],["2023-02-17",42.365,42.8096,41.6365,42.7718,286100.0],["2023-02-21",42.365,42.5069,41.5135,42.0244,289300.0],["2023-02-22",42.2988,42.4785,41.4946,41.7784,324700.0],["2023-02-23",41.8825,42.611,41.4662,41.8541,249700.0],["2023-02-24",41.6649,42.9988,41.3338,42.9894,290600.0],["2023-02-27",43.1597,43.5097,42.3461,42.838,192700.0],["2023-02-28",42.8191,43.6422,42.5542,43.1691,592000.0],["2023-03-01",43.1692,43.576,42.9137,43.557,235200.0],["2023-03-02",43.2827,43.9733,43.0462,43.8976,312100.0],["2023-03-03",43.8125,43.9733,43.2637,43.8219,234100.0],["2023-03-06",43.3489,43.4151,41.75,41.9582,266600.0],["2023-03-07",42.0812,42.0812,41.0026,41.5419,266200.0],["2023-03-08",41.627,42.0906,41.1635,42.0622,182800.0],["2023-03-09",42.0717,42.1569,41.0026,41.0689,171900.0],["2023-03-10",40.8702,40.927,39.0916,39.47,228200.0],["2023-03-13",38.8361,39.101,37.5968,37.8617,272200.0],["2023-03-14",38.8456,39.7349,38.155,38.8078,273900.0],["2023-03-15",37.8049,38.259,36.4426,37.4549,342600.0],["2023-03-16",36.821,37.5873,35.9885,37.54,257000.0],["2023-03-17",37.2373,37.4076,35.4208,36.0926,1053300.0],["2023-03-20",36.4237,37.8144,35.9696,37.0575,459200.0],["2023-03-21",37.8617,38.1834,37.3603,38.1171,362600.0],["2023-03-22",38.1077,38.628,37.4454,37.4549,224500.0],["2023-03-23",37.6536,38.2685,36.7737,37.0954,247500.0],["2023-03-24",36.5183,37.8712,36.4237,37.8712,161500.0],["2023-03-27",38.3915,38.7415,37.9563,38.5807,155700.0],["2023-03-28",38.4766,39.9336,38.3442,39.3849,169100.0],["2023-03-29",39.8011,39.8011,39.0821,39.3376,177600.0],["2023-03-30",39.593,39.7538,38.3442,38.6091,146200.0],["2023-03-31",38.9465,39.5737,38.7279,39.2696,317400.0],["2023-04-03",39.4977,39.9159,39.2411,39.6593,316900.0],["2023-04-04",39.6022,39.7828,38.1577,38.5948,226300.0],["2023-04-05",38.4713,38.7184,37.1883,37.5494,176200.0],["2023-04-06",37.7015,37.7015,37.1122,37.3879,143100.0],["2023-04-10",37.5114,38.2052,37.4069,38.1387,201000.0],["2023-04-11",38.2622,39.1841,38.1101,38.7754,145100.0],["2023-04-12",38.994,39.4502,38.6233,39.089,100200.0],["2023-04-13",39.1841,39.2031,38.7184,39.1746,134000.0],["2023-04-14",39.2506,39.5357,39.0795,39.4312,104100.0],["2023-04-17",39.3836,40.0489,39.2411,40.0394,124900.0],["2023-04-18",40.0394,41.1133,40.0394,41.0943,231500.0],["2023-04-19",41.1133,41.7881,40.6096,41.7786,268600.0],["2023-04-20",41.5695,41.7691,41.1609,41.6455,201000.0],["2023-04-21",41.6646,42.2158,41.503,42.0067,180500.0],["2023-04-24",41.503,42.2918,41.3604,41.8736,161900.0],["2023-04-25",41.4365,41.8071,40.6381,41.3224,335200.0],["2023-04-26",41.0278,42.0827,41.0278,41.8356,367300.0],["2023-04-27",42.0542,42.6149,41.5505,41.8927,317600.0],["2023-04-28",41.7121,42.5959,41.7121,42.4819,297500.0],["2023-05-01",42.4819,43.2327,42.3108,42.5199,188500.0],["2023-05-02",42.1398,42.1398,41.1609,41.7026,222700.0],["2023-05-03",37.5969,38.8609,34.7363,37.8726,622600.0],["2023-05-04",37.787,37.844,34.6983,34.9454,544300.0],["2023-05-05",35.4301,35.8958,35.3065,35.6202,359800.0],["2023-05-08",35.7912,36.1429,35.2115,35.278,214800.0],["2023-05-09",35.0879,35.164,34.4607,34.7458,194900.0],["2023-05-10",35.164,35.164,34.1851,34.4227,337500.0],["2023-05-11",33.919,35.5821,33.919,35.4396,286500.0],["2023-05-12",35.5061,36.0098,35.221,35.7532,205800.0],["2023-05-15",35.8958,36.409,35.5631,36.1144,195400.0],["2023-05-16",35.9338,36.2379,35.2685,35.335,324400.0],["2023-05-17",35.5441,36.1904,35.24,36.0383,284400.0],["2023-05-18",35.9148,36.5325,35.6297,36.4945,173300.0],["2023-05-19",36.9697,37.9771,36.2664,37.9201,402300.0],["2023-05-22",38.0151,39.3361,37.6255,38.7184,346300.0],["2023-05-23",38.5853,39.8588,38.3763,39.2506,232600.0],["2023-05-24",39.146,39.2981,38.3762,38.7469,156800.0],["2023-05-25",38.4903,38.6329,37.5019,38.5568,164300.0],["2023-05-26",38.5568,39.1651,38.1387,39.032,129300.0],["2023-05-30",38.8609,39.1461,37.4069,38.5283,111900.0],["2023-05-31",38.3192,38.5853,36.9602,37.0742,228700.0],["2023-06-01",37.0552,37.7965,36.6181,37.3974,192800.0],["2023-06-02",37.844,39.3836,37.844,39.2791,283400.0],["2023-06-05",38.994,39.4502,38.3953,38.9465,238600.0],["2023-06-06",38.9465,40.2675,38.88,40.1249,337300.0],["2023-06-07",40.4576,41.6551,40.0679,41.2559,249800.0],["2023-06-08",41.1228,41.7121,40.6287,41.7026,260400.0],["2023-06-09",41.6741,42.3773,41.1989,42.3583,232900.0],["2023-06-12",41.446,43.0996,41.446,42.786,273900.0],["2023-06-13",42.767,43.5368,42.691,43.0901,307500.0],["2023-06-14",43.3182,43.4323,41.9592,42.3298,405000.0],["2023-06-15",42.1398,42.6054,41.9117,42.1207,256000.0],["2023-06-16",42.3678,43.4608,41.6456,42.7195,1827800.0],["2023-06-20",42.7195,42.9476,41.7596,42.5104,334600.0],["2023-06-21",42.4819,42.9191,42.1207,42.7385,211900.0],["2023-06-22",43.3372,43.3372,42.2063,42.7005,208100.0],["2023-06-23",42.2348,43.1471,41.8736,42.9951,391300.0],["2023-06-26",42.9381,43.2802,40.8187,42.2348,238300.0],["2023-06-27",42.0637,43.0331,42.0447,42.9571,115200.0],["2023-06-28",42.9096,43.4228,42.4154,43.2992,132200.0],["2023-06-29",43.3562,44.4587,43.1567,43.4323,158600.0],["2023-06-30",43.6565,44.4962,43.4084,44.0382,175600.0],["2023-07-03",44.2291,45.6986,43.7901,45.6795,145800.0],["2023-07-05",45.6795,45.8036,44.8207,45.3551,257700.0],["2023-07-06",44.9257,45.5268,42.7977,43.5038,297800.0],["2023-07-07",43.7615,45.0974,43.7138,44.544,144400.0],["2023-07-10",44.3626,45.2119,43.9142,44.3817,166200.0],["2023-07-11",44.7634,45.4314,44.4008,44.8207,93200.0],["2023-07-12",45.5173,45.8035,44.6489,44.7825,157900.0],["2023-07-13",44.8111,45.2883,44.4008,45.2405,120200.0],["2023-07-14",45.2787,45.2787,44.21,44.5153,106700.0],["2023-07-17",44.6298,45.8894,44.4772,45.6127,155700.0],["2023-07-18",45.6127,46.6051,45.5841,46.1662,155200.0],["2023-07-19",46.357,46.4047,45.5268,45.9944,175200.0],["2023-07-20",46.252,46.5097,45.6413,46.0994,156800.0],["2023-07-21",46.5192,46.5192,45.3455,45.5841,172400.0],["2023-07-24",45.4696,46.7483,45.4028,46.1375,200400.0],["2023-07-25",46.1471,46.7005,46.0516,46.4238,118700.0],["2023-07-26",46.4429,46.691,46.2711,46.6433,116900.0],["2023-07-27",46.7578,47.254,46.4906,46.9868,149300.0],["2023-07-28",47.4639,47.6834,47.149,47.2826,128800.0],["2023-07-31",47.5116,47.5975,46.4524,46.586,207000.0],["2023-08-01",46.3761,47.588,45.7845,47.4735,209500.0],["2023-08-02",47.6834,49.6491,44.8302,47.6166,399800.0],["2023-08-03",48.4754,50.3839,47.7693,50.298,308100.0],["2023-08-04",50.298,50.9278,49.7159,50.5843,344000.0],["2023-08-07",50.2121,51.0042,49.5728,49.7255,321000.0],["2023-08-08",49.3056,49.8972,48.3514,49.8114,228600.0],["2023-08-09",50.0308,50.3362,49.4965,50.0976,296800.0],["2023-08-10",50.2408,50.8038,49.277,50.0022,423500.0],["2023-08-11",50.0308,50.2026,49.4965,49.945,200600.0],["2023-08-14",49.7732,49.7732,48.8571,49.0289,228600.0],["2023-08-15",48.6758,48.8094,47.4735,47.6166,269900.0],["2023-08-16",47.7502,48.151,46.9677,47.3208,355000.0],["2023-08-17",47.5498,48.7712,47.2635,47.9315,369700.0],["2023-08-18",47.5307,49.4201,47.5307,49.3247,199700.0],["2023-08-21",49.5728,49.7923,48.2655,48.6186,209000.0],["2023-08-22",48.6663,49.0193,47.8265,48.3991,193600.0],["2023-08-23",48.2464,49.1625,47.8075,49.048,165500.0],["2023-08-24",49.0766,49.2388,48.4945,48.9525,182600.0],["2023-08-25",48.9144,49.048,48.0365,48.9621,217200.0],["2023-08-28",49.1529,49.8495,49.1529,49.5537,140100.0],["2023-08-29",49.5728,49.9927,48.8571,49.9545,170400.0],["2023-08-30",49.9068,50.2789,49.4297,49.5155,157500.0],["2023-08-31",49.506,49.6396,48.943,49.0098,454900.0],["2023-09-01",49.2197,50.3362,49.2197,49.7064,206900.0],["2023-09-05",49.3247,49.6301,47.7311,47.8838,208800.0],["2023-09-06",47.9697,48.4659,47.5784,48.0937,172600.0],["2023-09-07",48.2846,48.4563,47.5689,48.1892,156500.0],["2023-09-08",48.1319,48.4086,47.8647,48.0365,133900.0],["2023-09-11",48.1414,48.609,47.4639,47.712,159000.0],["2023-09-12",47.7693,48.1414,47.4735,47.5593,116700.0],["2023-09-13",47.5593,47.5593,46.2807,46.8055,154400.0],["2023-09-14",47.3017,48.3227,47.3017,48.0651,154400.0],["2023-09-15",47.9029,48.2369,47.1586,48.1892,761800.0],["2023-09-18",48.2369,48.8476,48.1033,48.2655,144700.0],["2023-09-19",48.4563,49.0671,48.0079,48.6663,178200.0],["2023-09-20",48.8953,49.3152,48.6567,48.8094,152800.0],["2023-09-21",48.7712,49.735,48.4945,49.6301,167400.0],["2023-09-22",49.6682,50.1262,48.9239,49.0098,154500.0],["2023-09-25",49.0003,49.4774,48.6376,48.8571,190600.0],["2023-09-26",48.6663,48.8953,48.0937,48.3895,337700.0],["2023-09-27",48.6376,49.7827,48.6376,49.5728,117500.0],["2023-09-28",49.7446,50.4793,49.7446,50.0595,177300.0],["2023-09-29",50.2749,50.2749,48.5512,49.3269,167200.0],["2023-10-02",49.3939,49.3939,47.5553,48.5704,284900.0],["2023-10-03",48.3022,48.8002,47.6989,47.7947,231600.0],["2023-10-04",47.766,48.5704,46.9616,48.3788,185500.0],["2023-10-05",48.1969,48.5321,47.5936,47.9862,135500.0],["2023-10-06",47.7947,48.1873,47.1722,47.7085,172000.0],["2023-10-09",47.7564,49.5663,47.7564,49.1928,108300.0],["2023-10-10",49.461,50.0642,49.4514,49.5376,139500.0],["2023-10-11",49.7291,49.7291,49.1737,49.6812,96000.0],["2023-10-12",49.7004,49.7004,47.833,48.5512,109800.0],["2023-10-13",48.8577,48.8672,48.0437,48.3693,86100.0],["2023-10-16",48.8289,49.6716,48.8289,49.2886,90400.0],["2023-10-17",49.2982,50.8304,49.2982,50.2941,188800.0],["2023-10-18",50.0355,50.409,49.7674,49.9685,103500.0],["2023-10-19",49.9685,50.2749,49.1928,49.3077,195200.0],["2023-10-20",49.1449,49.1449,47.0956,47.1722,213000.0],["2023-10-23",47.0094,47.584,46.5019,46.7413,194700.0],["2023-10-24",46.7222,47.1148,46.2146,46.952,197700.0],["2023-10-25",46.6839,47.2584,46.4253,47.1052,147600.0],["2023-10-26",47.3542,47.9479,46.9807,47.4021,110300.0],["2023-10-27",47.2489,47.4308,46.636,47.2201,100400.0],["2023-10-30",47.6798,47.9,47.1148,47.5074,123700.0],["2023-10-31",47.6319,48.1682,47.4116,48.0054,111500.0],["2023-11-01",47.8809,48.7427,47.4404,48.5895,114300.0],["2023-11-02",49.0779,50.0068,48.7906,49.777,132400.0],["2023-11-03",50.3611,51.0314,50.093,50.5335,209400.0],["2023-11-06",50.476,51.2134,50.3228,51.1559,198800.0],["2023-11-07",50.9644,50.9644,49.7291,49.8823,184800.0],["2023-11-08",47.8905,47.8905,43.1598,44.2611,317900.0],["2023-11-09",44.6633,45.8316,44.2611,45.6496,243200.0],["2023-11-10",46.1955,47.8809,45.6784,47.1435,204300.0],["2023-11-13",47.0669,48.1969,46.8371,47.7755,206000.0],["2023-11-14",48.8193,50.4186,48.5895,50.4186,220300.0],["2023-11-15",50.0834,51.3283,49.3556,49.9589,192000.0],["2023-11-16",49.4418,49.4418,47.9862,48.6661,180500.0],["2023-11-17",49.1545,49.3748,48.4459,48.7332,167900.0],["2023-11-20",48.8481,49.5184,47.9671,49.3365,160600.0],["2023-11-21",49.2407,50.0738,48.6949,49.7482,187400.0],["2023-11-22",49.9685,50.0834,49.2694,49.6142,132300.0],["2023-11-24",49.4897,50.1026,48.8768,48.9917,55200.0],["2023-11-27",48.8002,48.8098,48.0916,48.2544,116400.0],["2023-11-28",48.465,48.5416,47.6319,47.6319,127900.0],["2023-11-29",47.7851,47.9,46.5019,47.2584,168300.0],["2023-11-30",47.5649,47.8043,47.0573,47.7468,143400.0],["2023-12-01",47.8617,48.8768,47.5649,48.6661,173800.0],["2023-12-04",48.5416,49.9876,48.3597,49.9876,166700.0],["2023-12-05",49.8344,50.8687,49.4227,50.3803,171800.0],["2023-12-06",50.3803,50.8112,48.465,49.0588,146200.0],["2023-12-07",49.2407,49.911,48.2065,49.8536,160200.0],["2023-12-08",49.7004,50.792,49.1162,50.792,183200.0],["2023-12-11",50.6005,51.0889,50.0643,50.8208,198400.0],["2023-12-12",50.6484,50.974,49.9876,50.591,148800.0],["2023-12-13",50.6101,51.9316,49.7099,51.8741,228700.0],["2023-12-14",52.2955,52.8796,51.2325,52.0944,217500.0],["2023-12-15",52.4296,52.8988,51.606,52.42,623800.0],["2023-12-18",52.6785,53.0424,52.0369,52.6211,270500.0],["2023-12-19",52.7552,54.0671,52.7169,53.8373,216700.0],["2023-12-20",53.5787,54.3639,52.736,52.7839,239700.0],["2023-12-21",53.0999,53.7128,52.8222,53.4542,164900.0],["2023-12-22",53.7032,54.3161,53.5691,54.0384,157400.0],["2023-12-26",54.498,55.6376,54.182,55.5514,131900.0],["2023-12-27",55.5801,56.3462,55.1492,56.0877,140200.0],["2023-12-28",55.6855,56.2122,55.4173,55.944,189200.0],["2023-12-29",55.9248,56.2803,54.9641,55.2811,162900.0],["2024-01-02",54.8104,56.0593,54.2531,55.3772,395500.0],["2024-01-03",55.3387,55.4829,53.4173,54.1666,304300.0],["2024-01-04",54.378,54.378,53.6286,53.9457,203700.0],["2024-01-05",53.888,54.2531,52.5718,52.7736,279300.0],["2024-01-08",53.0234,53.0234,52.0434,52.9945,177300.0],["2024-01-09",52.3412,52.3412,50.1796,51.2748,186300.0],["2024-01-10",51.2844,51.8513,50.6792,51.5919,155600.0],["2024-01-11",51.5438,51.5823,50.1027,50.439,284400.0],["2024-01-12",51.1595,51.1595,49.9874,50.439,196500.0],["2024-01-16",50.3621,50.7464,49.7088,50.0066,203600.0],["2024-01-17",49.459,50.3141,49.2861,49.6223,218100.0],["2024-01-18",49.7664,49.9874,49.3437,49.9778,168000.0],["2024-01-19",50.1796,50.9386,49.2957,50.7368,181500.0],["2024-01-22",50.5062,51.4862,50.1219,50.4198,233400.0],["2024-01-23",51.0731,51.4958,49.7568,50.0259,172400.0],["2024-01-24",50.5447,50.8713,49.3918,49.7761,109200.0],["2024-01-25",50.4198,50.6503,49.0267,50.0259,152300.0],["2024-01-26",50.4198,50.8521,49.6896,50.487,129700.0],["2024-01-29",50.6407,50.8233,49.8817,50.6407,129400.0],["2024-01-30",50.5543,52.274,50.3813,52.1971,135900.0],["2024-01-31",52.1011,52.2163,50.5639,50.6407,160900.0],["2024-02-01",50.9578,51.4381,49.9778,50.9097,160600.0],["2024-02-02",50.7368,51.0058,50.1315,50.2372,130300.0],["2024-02-05",49.7376,49.949,48.8249,49.2477,134600.0],["2024-02-06",48.9018,49.6416,48.8537,49.3533,136500.0],["2024-02-07",49.3437,49.901,48.9018,49.5935,156400.0],["2024-02-08",49.3918,50.3621,49.1324,50.2756,155700.0],["2024-02-09",50.1604,50.439,49.459,50.1988,157600.0],["2024-02-12",50.1604,52.2644,50.1411,51.9089,167800.0],["2024-02-13",50.6311,51.0058,49.1708,49.5743,228800.0],["2024-02-14",50.2276,50.7656,49.4014,50.6888,129100.0],["2024-02-15",50.7656,52.5526,50.6984,52.4373,177900.0],["2024-02-16",52.4565,52.5526,51.6015,52.1011,154300.0],["2024-02-20",51.3228,52.3412,51.0442,51.2076,185800.0],["2024-02-21",52.3509,54.3492,48.4695,54.0418,249900.0],["2024-02-22",53.8496,54.061,49.2861,49.997,322600.0],["2024-02-23",50.439,51.3036,49.8049,50.6792,199300.0],["2024-02-26",50.2853,50.9001,50.0066,50.7656,169600.0],["2024-02-27",51.198,52.0914,50.7656,52.0434,186200.0],["2024-02-28",51.8705,52.8889,51.6687,52.4854,158900.0],["2024-02-29",52.9849,53.3884,52.5142,53.1098,140000.0],["2024-03-01",53.2347,53.7631,52.053,53.2828,156200.0],["2024-03-04",53.2347,53.3596,51.8801,52.4854,143700.0],["2024-03-05",52.3797,52.86,51.246,51.2652,142600.0],["2024-03-06",51.8801,52.1011,50.6023,51.0058,178700.0],["2024-03-07",51.4382,52.5718,51.1115,51.8224,175100.0],["2024-03-08",52.8024,53.4941,52.3605,52.7063,203100.0],["2024-03-11",52.3605,52.5622,51.4189,52.1011,162700.0],["2024-03-12",52.1971,52.3605,51.6783,51.9473,194100.0],["2024-03-13",51.8417,52.591,51.3709,52.322,200500.0],["2024-03-14",52.4661,52.4661,50.8809,51.1595,161800.0],["2024-03-15",50.9097,51.8128,50.9097,51.2844,990500.0],["2024-03-18",51.1403,51.5823,50.6599,51.0923,202700.0],["2024-03-19",51.1115,53.1098,51.1115,52.7736,189600.0],["2024-03-20",52.7351,53.9745,52.2548,53.7824,122800.0],["2024-03-21",54.0418,54.4933,53.5037,54.1859,158300.0],["2024-03-22",54.1378,54.1378,53.619,53.8208,83700.0],["2024-03-25",54.157,54.8392,52.8889,54.3972,100100.0],["2024-03-26",54.8776,54.8776,53.9361,54.2819,112600.0],["2024-03-27",54.8872,55.3484,54.7719,55.0697,122200.0],["2024-03-28",55.4168,55.7349,54.9734,55.3011,144300.0],["2024-04-01",55.2625,55.2625,54.1444,54.3853,131200.0],["2024-04-02",54.0865,54.3757,53.5564,54.1829,168000.0],["2024-04-03",54.1444,54.2215,53.5564,54.1251,116800.0],["2024-04-04",54.7227,55.9951,54.0191,54.9926,234900.0],["2024-04-05",55.1276,55.436,54.3564,55.3686,109800.0],["2024-04-08",55.6385,56.1494,55.2143,55.9662,102100.0],["2024-04-09",56.265,56.641,54.9155,55.2722,103800.0],["2024-04-10",54.4143,55.2433,53.8841,55.2336,173500.0],["2024-04-11",55.6192,56.3807,54.9059,56.3711,174000.0],["2024-04-12",56.3518,56.641,54.7324,55.436,231100.0],["2024-04-15",55.7734,56.0722,54.4143,55.3107,153800.0],["2024-04-16",55.089,55.224,54.2697,55.1854,115100.0],["2024-04-17",55.3589,56.0144,54.5781,54.636,143400.0],["2024-04-18",54.6745,55.4457,54.1637,54.3661,141000.0],["2024-04-19",54.0865,56.2458,54.0865,56.1301,175000.0],["2024-04-22",56.3903,58.0098,55.8602,56.8241,238500.0],["2024-04-23",56.8241,59.2436,56.5156,58.2315,299600.0],["2024-04-24",57.9519,57.9519,54.8384,55.3107,287100.0],["2024-04-25",54.848,54.9444,53.4696,54.5589,183200.0],["2024-04-26",54.5492,55.3204,53.9323,54.8577,152500.0],["2024-04-29",55.1179,55.6963,54.9348,55.2047,100200.0],["2024-04-30",55.0119,55.0119,52.7467,52.9587,208800.0],["2024-05-01",52.6792,53.7202,52.5346,52.978,121300.0],["2024-05-02",53.6335,54.3082,53.4118,53.9998,108000.0],["2024-05-03",54.4721,54.7034,53.701,54.4721,106700.0],["2024-05-06",54.9444,55.3204,54.289,54.4818,128800.0],["2024-05-07",54.4143,55.089,54.048,54.1155,196200.0],["2024-05-08",50.2597,52.149,46.7992,49.5946,376500.0],["2024-05-09",49.3343,51.7345,49.3343,50.9441,240800.0],["2024-05-10",50.8188,51.5996,50.5874,51.4743,233300.0],["2024-05-13",51.7827,52.0044,50.1151,50.1537,174300.0],["2024-05-14",50.4428,50.867,49.8838,50.5007,122300.0],["2024-05-15",50.9923,50.9923,49.7295,50.2404,133500.0],["2024-05-16",50.3272,50.6646,49.7392,50.5682,131500.0],["2024-05-17",50.7706,50.8863,49.2861,49.6139,118200.0],["2024-05-20",49.3729,50.1922,49.1126,49.2283,151300.0],["2024-05-21",49.3825,49.7777,49.0355,49.7006,144000.0],["2024-05-22",49.4018,49.903,49.1222,49.8934,129500.0],["2024-05-23",50.0284,50.0284,48.8813,49.6235,197500.0],["2024-05-24",50.1055,50.2597,49.3054,50.0958,155300.0],["2024-05-28",50.0958,50.8573,49.2476,50.7417,134300.0],["2024-05-29",50.0284,50.3561,49.7392,49.9705,121200.0],["2024-05-30",50.2597,50.3079,49.6042,49.8548,97700.0],["2024-05-31",49.6139,50.7417,49.0162,50.4525,221100.0],["2024-06-03",50.5489,50.7127,48.6499,49.4982,159500.0],["2024-06-04",49.1801,49.1801,47.9848,48.5343,133600.0],["2024-06-05",48.8716,48.8716,48.0137,48.0716,146200.0],["2024-06-06",47.8402,49.2379,47.792,48.6981,109400.0],["2024-06-07",48.5921,48.8716,47.9077,48.2644,115000.0],["2024-06-10",47.8499,48.2451,47.3293,47.7631,152500.0],["2024-06-11",47.4257,47.927,46.7606,47.5703,128700.0],["2024-06-12",48.6403,49.1415,47.8017,47.8788,132600.0],["2024-06-13",47.7727,48.0426,46.9245,47.1944,103500.0],["2024-06-14",46.8666,47.1558,46.1919,46.5196,106300.0],["2024-06-17",46.3943,47.2908,46.2112,47.0883,203900.0],["2024-06-18",47.2522,47.5318,46.7606,46.7703,136500.0],["2024-06-20",46.4907,48.1583,46.3558,47.0016,139500.0],["2024-06-21",47.1944,48.1101,47.0787,47.9848,730700.0],["2024-06-24",47.7727,48.756,47.686,47.9366,227400.0],["2024-06-25",47.8691,47.898,47.0498,47.5992,120000.0],["2024-06-26",47.4739,48.1583,47.1847,47.9366,165500.0],["2024-06-27",48.0812,48.3415,47.6185,48.0619,104300.0],["2024-06-28",48.3704,48.4475,47.551,47.8113,692500.0],["2024-07-01",47.9952,48.4499,46.7372,46.9888,145800.0],["2024-07-02",47.1823,47.8307,47.0759,47.3081,123800.0],["2024-07-03",47.521,47.7339,46.9404,47.0372,47400.0],["2024-07-05",46.9404,46.9404,45.8857,46.0695,96300.0],["2024-07-08",46.4566,47.4242,46.4566,46.6501,179800.0],["2024-07-09",46.3889,46.5921,44.9858,45.1116,187600.0],["2024-07-10",44.9955,45.4406,44.8793,45.0729,168500.0],["2024-07-11",46.0115,47.2404,45.6244,46.6501,172400.0],["2024-07-12",47.2694,47.5597,46.6888,47.0082,134200.0],["2024-07-15",47.2791,48.0145,46.5921,47.2017,170700.0],["2024-07-16",47.5984,48.9531,47.5984,48.508,223200.0],["2024-07-17",48.4112,50.7142,47.9177,50.5497,217000.0],["2024-07-18",50.5497,51.2464,49.9111,50.0369,136400.0],["2024-07-19",50.182,50.182,49.4369,49.7756,111400.0],["2024-07-22",50.1337,50.5691,49.4273,50.3756,117700.0],["2024-07-23",50.3659,51.5174,49.8821,50.8013,142200.0],["2024-07-24",50.5304,51.2174,50.3659,50.5691,120900.0],["2024-07-25",50.8691,52.7463,50.8691,52.4753,159900.0],["2024-07-26",52.9108,53.2495,51.9528,53.2011,151800.0],["2024-07-29",53.0269,53.2301,51.6141,52.3786,159400.0],["2024-07-30",52.5528,53.7236,51.7303,53.0269,165500.0],["2024-07-31",53.143,53.6752,52.127,52.7656,182800.0],["2024-08-01",52.8527,53.6365,51.2368,51.498,170700.0],["2024-08-02",50.2691,50.6755,49.3402,49.3595,143700.0],["2024-08-05",47.3565,47.3855,45.7212,45.847,197200.0],["2024-08-06",45.6341,46.4082,44.7439,46.1857,274800.0],["2024-08-07",45.905,46.9695,44.0762,45.7212,318100.0],["2024-08-08",46.3985,47.2307,46.1179,46.5921,162300.0],["2024-08-09",46.505,46.505,45.1213,45.5567,125200.0],["2024-08-12",45.8857,46.4179,45.0438,45.1696,117100.0],["2024-08-13",45.5857,46.5534,44.5987,46.4276,152400.0],["2024-08-14",46.5727,46.7759,45.8083,46.3502,103700.0],["2024-08-15",47.5404,47.85,46.8727,47.2404,117900.0],["2024-08-16",48.0822,48.9918,47.7339,48.5951,168000.0],["2024-08-19",48.0435,48.5757,47.7145,48.1209,124900.0],["2024-08-20",48.2467,48.2467,47.1436,47.1727,115800.0],["2024-08-21",47.7145,47.7145,47.0469,47.3468,108700.0],["2024-08-22",47.1823,48.179,46.6792,47.2501,121100.0],["2024-08-23",47.4629,48.9531,47.4049,48.2951,152400.0],["2024-08-26",48.4403,49.4273,48.4403,48.9338,156800.0],["2024-08-27",48.7693,49.0015,48.15,48.4693,112500.0],["2024-08-28",48.4596,49.0886,48.2371,48.4886,106400.0],["2024-08-29",48.9918,49.2628,48.2758,48.7983,102600.0],["2024-08-30",49.0305,49.4176,48.6919,49.3208,144700.0],["2024-09-03",48.7886,49.0692,47.5307,47.55,117400.0],["2024-09-04",47.5887,47.7532,46.9501,47.0469,105300.0],["2024-09-05",47.0082,47.6274,46.7275,47.5307,129000.0],["2024-09-06",47.4049,47.7242,45.9631,46.2534,111800.0],["2024-09-09",46.1857,46.476,45.1987,45.3051,124000.0],["2024-09-10",45.1987,46.4953,44.3471,44.6665,149600.0],["2024-09-11",44.2697,44.3665,43.2053,44.231,163400.0],["2024-09-12",44.6471,45.489,44.4149,44.8793,125800.0],["2024-09-13",45.518,46.5727,45.3341,46.3502,169300.0],["2024-09-16",46.7082,46.9307,46.1857,46.7179,131300.0],["2024-09-17",47.0759,48.0822,46.9017,47.5404,125800.0],["2024-09-18",47.4339,49.0015,47.0082,47.4726,132900.0],["2024-09-19",48.2274,48.7499,47.4146,48.4886,138500.0],["2024-09-20",48.3048,48.4693,47.5017,48.2951,764000.0],["2024-09-23",48.2564,48.7015,47.8887,48.1403,145600.0],["2024-09-24",48.1113,49.2434,47.4533,48.5854,172600.0],["2024-09-25",48.7306,48.7306,47.2307,47.2307,145800.0],["2024-09-26",47.6178,48.8951,47.492,48.4403,165200.0],["2024-09-27",48.7983,49.495,48.1887,48.4596,93400.0],["2024-09-30",48.4983,48.8564,47.9468,48.5177,130900.0],["2024-10-01",48.3817,48.7022,47.5561,48.4691,122500.0],["2024-10-02",48.4691,48.8965,47.3521,47.8378,105900.0],["2024-10-03",47.4978,47.8475,46.9636,47.0704,94300.0],["2024-10-04",47.8863,48.4497,47.7795,48.4108,103900.0],["2024-10-07",48.1389,48.8674,47.7503,48.5662,99100.0],["2024-10-08",48.44,48.44,47.5464,48.0223,109300.0],["2024-10-09",47.9446,48.644,47.8086,47.8475,105000.0],["2024-10-10",47.3521,47.5561,46.6624,47.2938,126800.0],["2024-10-11",47.3618,48.0029,47.1675,47.5755,95200.0],["2024-10-14",47.4395,47.6532,47.255,47.5852,96700.0],["2024-10-15",47.3132,48.1971,46.9053,46.9247,160700.0],["2024-10-16",47.255,48.3331,47.255,47.6435,189700.0],["2024-10-17",47.6241,48.2846,46.8567,47.9057,140600.0],["2024-10-18",47.9737,48.0029,46.8179,46.8373,140300.0],["2024-10-21",46.7887,47.0801,45.798,45.9825,157800.0],["2024-10-22",45.9631,46.3225,45.3414,45.4483,74400.0],["2024-10-23",45.1278,45.458,44.7587,44.9918,77800.0],["2024-10-24",44.9821,45.2152,44.341,45.1763,153600.0],["2024-10-25",45.6523,45.8465,44.8946,45.2443,101200.0],["2024-10-28",45.4094,46.1865,45.4094,45.8951,78200.0],["2024-10-29",45.4871,45.6134,44.7684,44.8266,96200.0],["2024-10-30",44.7587,45.5066,44.4187,44.4575,91500.0],["2024-10-31",44.4575,45.0015,44.0496,44.0982,148600.0],["2024-11-01",44.3604,44.8558,43.6222,43.9039,150200.0],["2024-11-04",44.0204,45.0986,44.0204,44.5061,159600.0],["2024-11-05",44.205,45.2637,40.5722,42.1652,422200.0],["2024-11-06",44.0884,47.9057,44.0884,47.4589,345100.0],["2024-11-07",47.4395,47.8086,46.0602,46.8082,258000.0],["2024-11-08",46.9636,47.9543,46.2545,47.5269,266800.0],["2024-11-11",47.9446,48.3234,46.6527,47.119,251300.0],["2024-11-12",47.1675,47.3132,45.7008,45.7008,320900.0],["2024-11-13",46.1574,46.9733,45.2443,45.5163,253300.0],["2024-11-14",45.7591,46.3031,45.0209,45.6911,190100.0],["2024-11-15",46.0602,47.0315,45.9048,46.8859,344800.0],["2024-11-18",47.119,48.1874,46.9441,46.9538,282100.0],["2024-11-19",46.4196,46.8179,45.7688,45.8368,158400.0],["2024-11-20",45.6911,46.2254,45.4677,46.2254,167900.0],["2024-11-21",46.3419,46.9927,46.0991,46.5168,146600.0],["2024-11-22",46.6236,47.6143,46.3419,46.8276,251200.0],["2024-11-25",47.4589,48.2554,47.4007,47.692,457900.0],["2024-11-26",47.3327,47.4978,46.2642,46.4488,191700.0],["2024-11-27",46.8664,47.187,46.2933,46.5556,194300.0],["2024-11-29",46.6916,46.9636,45.8368,46.3711,130800.0],["2024-12-02",46.2059,47.0995,45.9048,46.9636,313700.0],["2024-12-03",47.0704,47.187,45.8757,46.4876,316400.0],["2024-12-04",46.6333,46.9733,45.4969,45.6037,198200.0],["2024-12-05",45.4386,45.458,44.2827,44.8169,325900.0],["2024-12-06",44.9529,45.2249,44.069,44.2439,296200.0],["2024-12-09",44.6227,45.6523,44.2341,45.1278,255300.0],["2024-12-10",45.0792,45.2443,44.0496,44.5352,230600.0],["2024-12-11",45.1278,45.2929,44.5352,45.0889,252700.0],["2024-12-12",44.9723,45.2152,44.0302,44.1079,231800.0],["2024-12-13",44.0496,44.0787,42.884,43.6999,353600.0],["2024-12-16",43.7388,43.8068,42.0584,42.5149,494100.0],["2024-12-17",42.1555,42.6023,41.1842,41.699,358000.0],["2024-12-18",41.8253,42.1555,39.6883,39.8243,367700.0],["2024-12-19",40.1254,40.9996,38.989,39.5329,644300.0],["2024-12-20",38.921,39.6301,38.1245,38.6102,4010600.0],["2024-12-23",38.6102,39.193,38.3188,38.9793,409800.0],["2024-12-24",38.8336,39.3775,38.7656,39.261,108500.0],["2024-12-26",39.2609,39.7078,39.0181,39.3387,235900.0],["2024-12-27",39.0084,39.6592,38.8044,38.9113,172700.0],["2024-12-30",38.5907,38.9987,38.2702,38.6587,249900.0],["2024-12-31",38.6976,39.698,38.6976,39.3581,204400.0],["2025-01-02",39.8022,40.4952,39.0214,39.1385,240700.0],["2025-01-03",39.1385,39.2849,38.3479,39.1287,269000.0],["2025-01-06",39.4313,40.2999,39.1385,39.7924,398600.0],["2025-01-07",39.8217,40.788,39.8217,40.6416,379500.0],["2025-01-08",40.2414,41.2369,39.4703,41.1979,384700.0],["2025-01-10",40.8075,41.559,40.5928,41.2076,283900.0],["2025-01-13",41.0905,42.4667,41.0905,42.4277,277900.0],["2025-01-14",42.3594,42.496,41.4809,42.4472,245300.0],["2025-01-15",42.945,43.9015,42.5448,43.7746,283900.0],["2025-01-16",43.5501,43.9112,42.6912,43.1207,249200.0],["2025-01-17",43.4135,43.5403,43.0133,43.3354,185000.0],["2025-01-21",43.677,43.9112,42.3691,42.8669,275600.0],["2025-01-22",42.5741,42.8864,41.9885,41.9885,167900.0],["2025-01-23",41.7933,42.2422,41.3248,42.1251,224600.0],["2025-01-24",42.1153,42.9938,41.2564,41.5395,153400.0],["2025-01-27",41.5981,42.8962,41.5981,42.5058,276900.0],["2025-01-28",42.1641,42.2325,40.0559,40.0755,266000.0],["2025-01-29",40.0755,41.3052,40.0755,40.9441,225500.0],["2025-01-30",41.1588,41.4809,40.4659,40.6806,172000.0],["2025-01-31",40.583,40.866,39.5582,39.7729,174200.0],["2025-02-03",39.0311,39.6265,38.6602,39.0994,193200.0],["2025-02-04",38.7969,39.9583,38.7969,39.8803,194700.0],["2025-02-05",39.7729,39.8607,39.3532,39.6558,209800.0],["2025-02-06",39.8998,40.1047,39.0994,39.2849,203200.0],["2025-02-07",39.2556,39.9095,38.8945,39.3825,227000.0],["2025-02-10",39.6167,40.0071,39.0214,39.7631,191900.0],["2025-02-11",39.4703,40.4951,39.4703,40.1926,236200.0],["2025-02-12",39.7534,40.3097,39.3532,39.4215,256700.0],["2025-02-13",39.7143,40.3878,39.4898,39.8217,210800.0],["2025-02-14",40.1731,40.3195,39.3239,39.5777,229500.0],["2025-02-18",39.3434,40.1145,39.0409,39.7924,423800.0],["2025-02-19",45.9999,50.3432,45.2777,46.6636,927300.0],["2025-02-20",46.2049,46.2732,43.4818,45.0629,523600.0],["2025-02-21",45.3655,45.4338,43.3842,44.4383,382500.0],["2025-02-24",44.5652,44.8677,43.7941,43.8039,288900.0],["2025-02-25",43.2183,44.1162,42.945,43.0719,414000.0],["2025-02-26",42.8083,43.1597,41.2174,41.6664,237400.0],["2025-02-27",41.8518,42.2032,41.2955,41.6176,230900.0],["2025-02-28",41.6566,42.047,41.1198,41.7542,377800.0],["2025-03-03",41.7542,42.4082,40.4854,40.5635,262700.0],["2025-03-04",40.0755,42.1251,39.9681,40.8368,369900.0],["2025-03-05",40.8368,41.4126,39.7436,40.4073,262000.0],["2025-03-06",40.2316,41.8128,40.2316,41.7835,291400.0],["2025-03-07",41.6371,42.9254,41.4126,42.0958,302800.0],["2025-03-10",41.9689,43.3451,41.9689,42.2715,302700.0],["2025-03-11",42.4862,42.8669,41.3052,41.315,194500.0],["2025-03-12",41.2174,41.2174,39.9779,40.3487,318800.0],["2025-03-13",40.3487,40.6025,39.8119,40.1047,182300.0],["2025-03-14",40.2609,41.1686,39.9388,40.9051,230600.0],["2025-03-17",41.1296,43.5306,41.1296,42.5936,584900.0],["2025-03-18",42.4374,43.0523,41.9494,42.5643,328900.0],["2025-03-19",42.4179,43.0914,41.8909,42.7302,361000.0],["2025-03-20",42.3594,43.0133,42.0177,42.4667,352000.0],["2025-03-21",42.1154,42.2813,40.6318,41.3053,3437700.0],["2025-03-24",42.008,42.5838,41.5297,41.8713,260300.0],["2025-03-25",41.8616,42.7595,41.6957,41.9982,376100.0],["2025-03-26",41.9787,42.7107,41.8518,42.4277,226100.0],["2025-03-27",42.5741,42.9645,42.3008,42.8278,242500.0],["2025-03-28",42.7107,42.7107,41.9104,42.2227,194700.0],["2025-03-31",42.0177,42.6034,41.5883,41.9006,415800.0],["2025-04-01",41.9153,42.5624,41.3859,42.5232,261000.0],["2025-04-02",42.2879,42.7978,42.0722,42.7193,222200.0],["2025-04-03",41.2486,41.8075,40.5231,40.5329,363100.0],["2025-04-04",39.2288,41.1015,36.8855,37.8562,409300.0],["2025-04-07",36.6698,38.9543,35.6991,36.356,469600.0],["2025-04-08",37.6012,38.0228,35.1795,35.7874,408400.0],["2025-04-09",35.1795,38.9347,35.1795,38.1111,401300.0],["2025-04-10",37.4934,37.7091,35.8462,36.5717,304200.0],["2025-04-11",36.8855,37.5914,36.1992,37.1208,309000.0],["2025-04-14",37.8954,38.0425,36.8071,37.464,252100.0],["2025-04-15",37.2581,37.6699,36.6208,36.6404,403900.0],["2025-04-16",36.8855,37.2385,36.5325,36.7972,253700.0],["2025-04-17",36.7482,37.5522,36.5521,37.3757,201900.0],["2025-04-21",37.1894,37.3071,36.4737,36.5521,178700.0],["2025-04-22",36.8953,37.3855,36.5521,37.1404,293300.0],["2025-04-23",37.8758,38.7386,36.9835,37.1208,202900.0],["2025-04-24",37.1012,37.5718,36.7678,37.3561,176000.0],["2025-04-25",37.6208,37.6208,36.6698,37.2777,131000.0],["2025-04-28",37.2581,37.7581,37.013,37.3953,176300.0],["2025-04-29",37.3267,37.3953,36.8561,37.2973,150400.0],["2025-04-30",36.8659,37.3463,36.1305,36.9737,319100.0],["2025-05-01",36.6404,37.0424,36.1992,36.6012,304400.0],["2025-05-02",36.9051,37.3365,36.66,37.0718,202400.0],["2025-05-05",36.7482,37.0031,36.2286,36.258,294000.0],["2025-05-06",35.454,35.6599,34.2186,34.2578,466600.0],["2025-05-07",33.7676,34.0421,30.4242,30.8948,915200.0],["2025-05-08",30.9144,33.797,30.9144,33.7382,629000.0],["2025-05-09",33.6989,34.297,33.346,33.9833,348600.0],["2025-05-12",35.2481,35.6109,34.5912,35.2089,476700.0],["2025-05-13",35.3658,35.9442,35.15,35.6501,324600.0],["2025-05-14",35.3069,35.4148,34.65,34.65,357400.0],["2025-05-15",34.5225,34.8363,33.9441,34.7481,301200.0],["2025-05-16",34.6696,35.6207,34.4931,35.3657,222000.0],["2025-05-19",35.1108,35.2971,34.6696,35.0422,228600.0],["2025-05-20",34.9834,35.2285,34.5912,34.9245,231800.0],["2025-05-21",34.601,34.6206,33.6499,33.7382,230300.0],["2025-05-22",33.5028,33.7578,33.1597,33.4636,229300.0],["2025-05-23",32.6891,33.4734,32.5518,33.346,208800.0],["2025-05-27",33.846,34.3166,33.6009,34.2872,219300.0],["2025-05-28",34.2872,34.4833,34.0225,34.1009,228000.0],["2025-05-29",34.2186,35.0618,33.895,35.0422,210800.0],["2025-05-30",34.699,35.2285,34.699,34.8167,516100.0],["2025-06-02",35.0128,35.1304,34.3166,34.8951,290500.0],["2025-06-03",34.8755,35.0422,34.4147,34.6206,199100.0],["2025-06-04",34.7677,34.8951,33.6401,33.797,216800.0],["2025-06-05",34.0029,34.2872,33.395,33.5323,237900.0],["2025-06-06",33.9833,34.3068,33.6989,33.9931,214200.0],["2025-06-09",34.199,34.3951,33.7088,34.0421,500900.0],["2025-06-10",34.3657,35.454,34.0813,35.2383,215300.0],["2025-06-11",35.2971,35.2971,34.4833,34.7284,189300.0],["2025-06-12",34.4441,35.003,34.1598,34.9638,181400.0],["2025-06-13",34.9441,36.3756,34.0323,35.7579,343300.0],["2025-06-16",35.905,37.0228,35.8854,36.6208,392100.0],["2025-06-17",36.4247,36.9933,36.1894,36.4541,283700.0],["2025-06-18",36.4541,36.9737,36.1403,36.1599,329700.0],["2025-06-20",36.7874,36.7874,36.0423,36.0815,1206700.0],["2025-06-23",36.0913,36.5521,35.4834,35.7972,189400.0],["2025-06-24",35.7677,36.1305,35.552,36.0717,228500.0],["2025-06-25",36.1011,36.1011,35.4932,35.6501,196600.0],["2025-06-26",35.8658,36.2384,35.5815,35.9736,187600.0],["2025-06-27",36.0619,36.1796,35.356,35.4344,566200.0],["2025-06-30",35.5618,36.1305,35.1206,36.0325,624800.0],["2025-07-01",35.9783,37.9595,35.9783,37.2104,501100.0],["2025-07-02",37.4371,38.1961,37.0823,37.9398,253200.0],["2025-07-03",38.0088,38.1468,37.5554,37.8807,98700.0],["2025-07-07",37.4765,38.0581,36.8555,36.9541,306800.0],["2025-07-08",37.1611,38.1961,36.964,37.5751,311900.0],["2025-07-09",37.585,37.723,36.6091,37.6244,278300.0],["2025-07-10",37.4174,38.5411,37.4075,37.9004,217600.0],["2025-07-11",37.8215,38.2454,37.3878,37.8314,166600.0],["2025-07-14",37.7821,38.551,36.9245,37.2597,169200.0],["2025-07-15",37.4272,37.516,36.6683,36.6683,216900.0],["2025-07-16",36.8555,37.2005,36.0374,36.1754,202200.0],["2025-07-17",36.0374,36.5993,35.7121,35.929,208600.0],["2025-07-18",36.3233,36.757,35.5741,35.6431,184400.0],["2025-07-21",35.8501,36.1951,35.2587,35.308,200900.0],["2025-07-22",35.3967,36.481,35.3967,36.0768,333300.0],["2025-07-23",36.3134,37.1611,36.1754,36.9738,274500.0],["2025-07-24",36.8851,37.0133,35.515,35.5741,237400.0],["2025-07-25",35.653,35.6727,35.0221,35.584,321300.0],["2025-07-28",35.6037,35.9585,35.0517,35.5741,328900.0],["2025-07-29",35.6333,36.1853,35.0418,36.1261,489600.0],["2025-07-30",36.1853,37.171,35.7614,35.9487,270400.0],["2025-07-31",35.377,35.6234,35.2193,35.4066,267500.0],["2025-08-01",35.2784,35.3868,34.1547,34.1941,373900.0],["2025-08-04",34.204,35.1798,33.6126,34.1547,530300.0],["2025-08-05",31.3849,34.9038,31.3849,34.135,572000.0],["2025-08-06",34.3026,37.0231,34.2828,35.6727,585900.0],["2025-08-07",36.0768,37.7722,35.9881,37.1118,527000.0],["2025-08-08",37.2695,38.1172,36.895,37.3977,425000.0],["2025-08-11",37.4568,37.7722,37.0921,37.723,363300.0],["2025-08-12",38.0581,39.6254,37.6441,39.4479,325500.0],["2025-08-13",39.4479,40.0788,39.2311,39.6747,257900.0],["2025-08-14",39.2607,39.5761,37.8314,37.9004,212100.0],["2025-08-15",38.0285,38.0778,37.447,37.5751,240600.0],["2025-08-18",37.6934,37.9694,37.378,37.4963,172200.0],["2025-08-19",37.654,38.2355,37.447,37.8314,186000.0],["2025-08-20",37.861,38.1862,37.6441,37.7328,166500.0],["2025-08-21",37.4371,38.3538,37.3681,37.9595,303400.0],["2025-08-22",38.2355,40.4534,37.585,40.3647,310800.0],["2025-08-25",40.1281,41.1138,40.0591,40.6899,283400.0],["2025-08-26",40.4731,40.7885,39.6254,39.9211,243400.0],["2025-08-27",39.6352,40.5914,39.5465,40.1182,216500.0],["2025-08-28",40.1774,40.3745,39.3494,40.2464,194500.0],["2025-08-29",40.2464,40.7294,39.9999,40.3154,184800.0],["2025-09-02",40.0985,40.1774,39.7338,40.0591,186400.0],["2025-09-03",39.7929,40.2661,39.4874,40.0295,271200.0],["2025-09-04",40.3055,41.2912,40.2957,40.8969,270800.0],["2025-09-05",40.8082,41.7545,40.5914,40.8082,305600.0],["2025-09-08",41.0842,41.0842,40.1774,40.3154,306300.0],["2025-09-09",40.2858,40.7885,39.3691,39.3888,230500.0],["2025-09-10",39.2015,39.3987,38.5904,39.3987,244500.0],["2025-09-11",39.3691,40.3942,39.2212,40.3154,291000.0],["2025-09-12",40.0985,40.1872,39.5958,39.6549,150400.0],["2025-09-15",39.1227,39.4874,37.8215,37.9004,581100.0],["2025-09-16",38.0482,39.5465,37.7821,39.5268,510100.0],["2025-09-17",39.6057,39.8915,38.8171,38.896,676800.0],["2025-09-18",38.8959,39.8324,38.5411,39.5071,503200.0],["2025-09-19",39.5958,39.5958,38.0187,38.0778,3807500.0],["2025-09-22",38.0975,38.0975,37.1512,37.8314,348000.0],["2025-09-23",37.7032,38.4425,37.5357,38.0482,357900.0],["2025-09-24",38.137,39.0635,37.9595,38.9255,297000.0],["2025-09-25",39.1325,39.3297,38.7678,39.1227,262100.0],["2025-09-26",39.172,40.0788,39.1522,40.0492,379300.0],["2025-09-29",39.9901,39.9901,38.6101,39.1029,315200.0],["2025-09-30",39.034,39.3888,38.6002,39.241,312900.0],["2025-10-01",39.1865,40.0681,38.8596,39.8501,330600.0],["2025-10-02",39.652,40.1671,39.3251,40.078,302100.0],["2025-10-03",40.0978,41.1874,40.0978,40.9001,291000.0],["2025-10-06",40.8803,41.9402,39.5629,41.5044,276800.0],["2025-10-07",41.5638,41.9303,40.8704,41.544,301900.0],["2025-10-08",41.643,42.0294,41.019,41.3459,240900.0],["2025-10-09",41.5737,41.9303,41.0982,41.2666,211400.0],["2025-10-10",41.0982,41.5539,40.4247,40.6228,330000.0],["2025-10-13",40.91,41.6926,40.91,41.6232,269600.0],["2025-10-14",41.7817,42.178,41.0883,42.0789,270800.0],["2025-10-15",42.5445,46.5958,42.1978,45.952,483100.0],["2025-10-16",46.0907,46.5166,45.3775,46.2293,496000.0],["2025-10-17",46.1204,47.0812,45.9718,47.0317,397600.0],["2025-10-20",47.0614,47.3586,46.7048,47.0614,185600.0],["2025-10-21",46.794,47.1902,44.9218,45.0704,290800.0],["2025-10-22",45.1199,45.7341,44.2878,45.4666,362600.0],["2025-10-23",45.8034,46.3878,45.1397,46.1402,257900.0],["2025-10-24",46.4572,47.6755,46.4572,46.9128,264100.0],["2025-10-27",46.8534,47.2298,46.0015,46.3581,274100.0],["2025-10-28",46.1105,47.0317,46.1105,46.7345,174000.0],["2025-10-29",46.4175,47.0416,45.7142,46.3977,225000.0],["2025-10-30",45.9124,46.7147,45.7539,46.4473,312200.0],["2025-10-31",46.1303,46.6355,45.5161,45.8727,286800.0],["2025-11-03",45.6251,46.6057,44.2086,46.259,355100.0],["2025-11-04",45.526,46.5364,45.3973,45.9718,301400.0],["2025-11-05",46.9723,48.9633,46.1798,48.0222,481400.0],["2025-11-06",48.052,48.6958,47.1208,48.4878,354100.0],["2025-11-07",48.4878,50.3401,48.0321,49.9043,559100.0],["2025-11-10",49.9043,51.2515,49.5279,50.5085,437100.0],["2025-11-11",50.667,51.1722,50.459,50.9939,257100.0],["2025-11-12",50.8751,51.4,49.2703,49.3694,372600.0],["2025-11-13",49.5279,50.3996,47.9331,48.6661,336700.0],["2025-11-14",48.2402,48.8939,47.2199,48.8147,188600.0],["2025-11-17",48.884,49.092,48.4383,48.567,261400.0],["2025-11-18",48.7156,49.7755,48.3788,49.6071,238400.0],["2025-11-19",49.2902,49.5477,48.1609,48.9633,244800.0],["2025-11-20",49.201,49.7953,48.0322,48.1609,265100.0],["2025-11-21",48.1708,49.9439,47.8539,49.1614,262500.0],["2025-11-24",49.0524,49.7458,48.8246,49.6864,331900.0],["2025-11-25",50.142,50.8949,49.9835,50.459,262300.0],["2025-11-26",50.2114,51.509,50.2114,50.8255,443000.0],["2025-11-28",51.1227,51.3703,50.5184,51.0137,154300.0],["2025-12-01",51.0038,51.6279,49.1317,51.3802,268000.0],["2025-12-02",51.4892,52.7868,50.9939,52.143,437500.0],["2025-12-03",52.0736,52.5194,51.3802,51.5189,247800.0],["2025-12-04",51.5783,51.5783,50.043,50.2114,224700.0],["2025-12-05",50.2312,50.5184,49.3496,49.5378,177800.0],["2025-12-08",49.7161,50.3302,49.092,49.8052,271100.0],["2025-12-09",49.8251,50.5085,48.676,48.8939,349800.0],["2025-12-10",51.0335,52.8165,50.5185,51.3307,586700.0],["2025-12-11",51.5387,52.4104,51.4199,52.0538,410300.0],["2025-12-12",52.4996,53.8665,51.5288,53.4802,600000.0],["2025-12-15",53.8863,55.9368,53.183,55.8179,923000.0],["2025-12-16",55.4911,55.8873,54.0746,54.5698,489100.0],["2025-12-17",54.6392,55.2038,54.4609,54.6392,369500.0],["2025-12-18",54.6788,55.0255,54.0746,54.3321,315300.0],["2025-12-19",54.3321,54.3321,53.0939,53.3911,1342200.0],["2025-12-22",53.7378,54.5599,53.6783,54.1835,320800.0],["2025-12-23",54.3321,54.6293,52.7076,53.2623,264300.0],["2025-12-24",53.4208,53.5595,53.0741,53.4109,82900.0],["2025-12-26",53.292,53.3812,52.45,52.8364,170700.0],["2025-12-29",52.9849,53.1533,52.6977,53.1236,182100.0],["2025-12-30",53.2524,53.8071,52.8364,52.9651,247200.0],["2025-12-31",53.0939,53.3613,52.5887,52.668,240600.0],["2026-01-02",52.8569,52.8569,51.9421,52.7475,424900.0],["2026-01-05",52.7077,52.9961,51.4649,52.5188,300500.0],["2026-01-06",52.3896,52.7276,51.7433,51.9024,322700.0],["2026-01-07",51.962,52.0614,50.9379,51.435,197300.0],["2026-01-08",51.435,54.5969,51.2163,53.7915,356500.0],["2026-01-09",53.8611,54.8952,53.8611,54.5174,227900.0],["2026-01-12",54.5174,55.5813,54.1196,54.9449,219600.0],["2026-01-13",55.0841,56.3966,55.0841,56.317,182200.0],["2026-01-14",56.4165,57.6196,56.3568,57.4903,244300.0],["2026-01-15",57.4108,58.4747,57.2417,58.1366,199100.0],["2026-01-16",57.8781,58.5542,57.2716,57.5201,183200.0],["2026-01-20",57.2914,59.4491,55.4023,59.3795,425800.0],["2026-01-21",59.6579,61.7161,59.6579,61.2786,389200.0],["2026-01-22",61.3183,61.7459,59.5187,59.9064,328900.0],["2026-01-23",59.7076,60.5329,58.8624,59.0315,273100.0],["2026-01-26",59.2602,60.1252,58.9122,59.8567,186300.0],["2026-01-27",60.1252,61.905,59.6579,60.2843,392300.0],["2026-01-28",60.6223,61.0897,59.3496,60.6621,346500.0],["2026-01-29",61.0499,62.1337,61.0499,62.084,209400.0],["2026-01-30",61.5868,62.084,60.9107,61.6365,233100.0],["2026-02-02",61.2885,63.3666,60.9703,62.8197,327100.0],["2026-02-03",62.9788,64.9078,62.1436,64.8581,288000.0],["2026-02-04",64.6294,64.7785,63.466,64.3012,339100.0],["2026-02-05",65.0867,67.0753,64.9376,65.395,292600.0],["2026-02-06",65.6137,66.7969,65.5043,66.4788,258100.0],["2026-02-09",66.5185,67.5625,65.4745,66.956,245200.0],["2026-02-10",67.2643,67.2643,65.2657,67.1449,355200.0],["2026-02-11",67.5625,69.1236,67.3537,68.7159,230800.0],["2026-02-12",68.8253,69.6605,66.9162,68.2486,319500.0],["2026-02-13",67.7614,69.1832,67.2245,68.6364,179800.0],["2026-02-17",68.6066,69.1534,66.3396,66.6279,355500.0],["2026-02-18",67.6321,67.6321,62.8595,64.2714,532800.0],["2026-02-19",64.5299,65.216,62.5413,64.4902,450200.0],["2026-02-20",64.5995,66.3495,63.9035,65.2757,331400.0],["2026-02-23",65.4944,65.7131,63.0882,64.1223,355800.0],["2026-02-24",64.172,64.7487,63.5058,64.2118,282600.0],["2026-02-25",64.2913,64.2913,62.6706,64.0228,261400.0],["2026-02-26",63.7544,64.8978,63.6052,64.8282,262900.0],["2026-02-27",64.699,65.1961,64.2814,64.9177,406500.0],["2026-03-02",64.9475,66.3992,63.6748,66.2998,261700.0],["2026-03-03",66.0214,66.0214,64.4305,65.216,241900.0],["2026-03-04",65.6237,66.0711,63.8936,64.4902,288500.0],["2026-03-05",63.7444,64.003,62.6209,63.2075,255600.0],["2026-03-06",62.422,64.3907,61.3183,63.6848,315800.0],["2026-03-09",63.1479,65.4447,62.6408,65.3353,360100.0],["2026-03-10",67.7713,67.8708,65.4248,66.26,375500.0],["2026-03-11",65.8822,67.4233,64.9475,67.4035,315900.0],["2026-03-12",66.6776,71.1321,66.618,70.8338,526900.0],["2026-03-13",70.8437,70.8437,68.706,70.3366,440000.0],["2026-03-16",70.3366,70.9929,67.9702,69.7202,375200.0],["2026-03-17",69.8295,71.1321,69.0838,69.5412,402400.0],["2026-03-18",69.6009,70.3267,68.5767,69.0739,382400.0],["2026-03-19",68.5767,69.3921,67.6123,68.1691,306600.0],["2026-03-20",68.1691,68.2287,65.1166,66.0612,1157300.0],["2026-03-23",67.0057,68.1094,66.1506,67.2543,349900.0],["2026-03-24",67.1449,71.7684,67.1449,71.1221,447900.0],["2026-03-25",71.0028,73.5482,70.5256,72.7727,507900.0],["2026-03-26",72.6931,73.4886,71.5696,71.5894,347400.0],["2026-03-27",71.5497,73.4289,70.2869,72.7727,347300.0],["2026-03-30",72.6136,73.3096,70.2869,71.1619,313000.0],["2026-03-31",71.6789,72.2755,69.9787,71.3707,269200.0],["2026-04-01",71.0217,72.6071,70.7425,72.4775,241000.0],["2026-04-02",72.5373,73.6939,72.1584,73.1954,252600.0],["2026-04-06",73.0558,74.7209,72.3877,74.2722,308000.0],["2026-04-07",74.2124,74.8006,72.3079,72.8165,328600.0],["2026-04-08",72.2481,74.6012,70.8821,74.4816,456400.0],["2026-04-09",74.4816,75.4687,73.6141,74.003,286700.0],["2026-04-10",73.7637,74.8006,72.5871,74.3021,267100.0],["2026-04-13",74.342,74.6212,73.2253,73.8335,205800.0],["2026-04-14",73.5842,74.0528,72.7267,73.0558,197400.0],["2026-04-15",72.3977,72.4575,69.9748,70.4235,229000.0],["2026-04-16",70.0645,70.8423,69.915,70.8024,230000.0],["2026-04-17",70.7126,72.1185,68.9079,71.8992,569200.0],["2026-04-20",72.0986,73.4845,72.0587,72.8563,235600.0],["2026-04-21",72.9162,75.8775,72.5273,75.4787,286200.0],["2026-04-22",75.8276,76.4857,75.0399,75.6781,265500.0],["2026-04-23",75.7778,76.8347,75.7279,76.4757,200700.0],["2026-04-24",76.4259,76.5455,75.2792,75.708,212500.0],["2026-04-27",75.708,76.4458,75.3091,75.7479,178100.0],["2026-04-28",76.5256,77.3133,75.6581,76.3661,148300.0],["2026-04-29",76.7649,78.1807,76.2663,77.3731,283000.0],["2026-04-30",77.0939,78.7391,76.5057,78.3104,453600.0],["2026-05-01",78.3004,79.3772,77.4728,78.8887,293500.0],["2026-05-04",78.759,79.5467,78.1209,79.1878,340800.0],["2026-05-05",79.4071,81.8699,78.3104,79.0582,670300.0],["2026-05-06",75.0699,76.1168,65.1689,68.0305,826100.0],["2026-05-07",68.9977,71.8094,68.1701,70.603,781600.0],["2026-05-08",71.5502,72.4675,70.1742,71.2411,374700.0],["2026-05-11",72.2481,73.2751,70.8423,71.3707,367500.0],["2026-05-12",72.3977,72.3977,69.8053,70.2041,274600.0],["2026-05-13",70.4933,72.5473,69.227,71.4106,339300.0],["2026-05-14",71.4106,72.278,70.7924,72.0188,293700.0],["2026-05-15",71.9091,72.0188,70.6329,71.2511,226600.0],["2026-05-18",71.8792,72.3678,70.5132,70.6428,237800.0],["2026-05-19",70.1343,71.271,69.1472,69.7255,351600.0],["2026-05-20",69.8851,72.0188,69.8053,70.4434,299900.0],["2026-05-21",70.3138,70.7725,69.3566,70.0645,267500.0],["2026-05-22",70.0247,70.7924,69.4663,70.6428,317300.0],["2026-05-26",70.942,72.4376,70.5132,71.1414,181200.0],["2026-05-27",70.9918,72.3678,70.8024,71.8792,232000.0],["2026-05-28",72.0687,72.7367,70.7425,71.2112,205600.0],["2026-05-29",70.9818,71.3508,69.8452,70.3836,396600.0],["2026-06-01",70.4335,72.9062,70.4335,72.4475,247800.0],["2026-06-02",72.0288,73.2951,71.7297,72.5772,246200.0],["2026-06-03",72.5074,74.2722,72.4775,72.6968,234800.0],["2026-06-04",72.8863,74.0927,72.3877,72.7566,260900.0],["2026-06-05",73.2153,74.2223,72.0088,72.5971,242700.0],["2026-06-08",72.9461,74.7508,72.8962,73.2751,288200.0],["2026-06-09",73.8135,73.8534,71.4106,71.9291,583000.0],["2026-06-10",73.2851,74.5015,72.9461,74.0229,393100.0],["2026-06-11",74.3918,74.7807,69.8751,70.4334,321900.0],["2026-06-12",70.583,72.0387,69.7953,71.6399,218400.0],["2026-06-15",70.4733,71.6399,68.868,69.6657,265500.0],["2026-06-16",69.7654,70.5032,68.5988,69.0076,250600.0],["2026-06-17",68.7883,69.0276,67.0434,68.5689,211500.0],["2026-06-18",69.3666,71.3208,69.2071,71.0118,706200.0],["2026-06-22",71.5103,72.0786,70.4135,70.6528,302500.0],["2026-06-23",70.234,71.2909,70.234,70.573,302400.0],["2026-06-24",70.2739,70.4833,68.2499,70.4534,265500.0],["2026-06-25",70.4933,71.1214,69.6258,70.942,188700.0],["2026-06-26",71.0616,71.6798,69.9648,70.8722,897500.0],["2026-06-29",70.4334,71.1015,67.163,68.5789,478300.0],["2026-06-30",69.2071,69.9947,68.1501,68.2,320100.0],["2026-07-01",68.2,68.28,66.94,67.37,228100.0],["2026-07-02",67.39,68.12,66.18,66.3,264200.0],["2026-07-06",65.89,67.76,65.85,67.51,272918.694219],["2026-07-07",68.04,69,67.42,68,277757.681896],["2026-07-08",68.82,72.1,68.82,72.05,647836.923882],["2026-07-09",71.54,72.36,70.89,70.99,374651.421778],["2026-07-10",70.63,72.5,70.46,72.21,250403.068605],["2026-07-13",72.69,75.44,72.37,74.79,288702.689796],["2026-07-14",75.79,75.85,74.8,74.92,260875.777731],["2026-07-15",74.78,75.59,74.47,75.2,212749.93999],["2026-07-16",75.29,77.12,75.29,76.2,322968.188226],["2026-07-17",76.86,79.26,76.29,79.24,253010.555568],["2026-07-20",79.07,79.07,77.58,77.58,215138.814147],["2026-07-21",77.69,78.33,77.205,77.85,388727.711532],["2026-07-22",78.26,81.17,78.26,80.87,372902.967161],["2026-07-23",80.74,81.4875,77.59,78.25,319127.482306],["2026-07-24",77.88,79.3999,76.2,77.71,224611.212038],["2026-07-27",77.26,77.805,73.42,74.6,298853.985854],["2026-07-28",75.19,76.6878,72.55,73.19,235381.901344],["2026-07-29",73.92,73.97,70,70.17,317938.606749],["2026-07-30",70.47,72.795,69.48,71.52,398403.510364],["2026-07-31",72.06,72.26,70.42,70.78,177348.903543],["2026-08-03",69.55,71,68.8896,69.86,353294.343487],["2026-08-04",76.81,77.35,72.69,74.48,583883.562392],["2026-08-05",74.94,75.64,69.49,69.75,448446.596915],["2026-08-06",70.31,70.9999,67.74,67.95,321611.304813],["2026-08-07",67.73,67.75,65.075,65.39,515708.832214],["2026-08-10",65.09,66.445,65.09,65.42,79321.986622],["2026-08-11",65.49,66.018,63.815,64.1,337205.984912],["2026-08-12",64.58,66.055,63.8,65.61,405027.170362],["2026-08-13",65.91,66.09,64.66,65.14,271958.558443],["2026-08-14",65.28,66.555,64.78,65.9,258053.822514],["2026-08-17",65.73,69.02,65.73,68.88,358960.261261],["2026-08-18",69.32,71.2039,68.06,68.86,344292.786586],["2026-08-19",69.34,69.77,67.3,67.73,262982.781231],["2026-08-20",67.49,69.16,66.87,67.32,306515.779208],["2026-08-21",68.18,69.3399,66.6,68.06,331261.825322],["2026-08-24",67.84,67.85,65.17,65.76,221697.562274],["2026-08-25",65.7,66.21,64.31,65.92,255648.497382],["2026-08-26",66.075,66.335,64.2,65.24,646231.293716],["2026-08-27",65.12,65.15,63.4,63.73,291691.633677],["2026-08-28",64.29,65.065,63.5,64.56,253291.405077],["2026-08-31",65.33,65.6825,63.37,64.87,537452.985901],["2026-09-01",65.1,67.61,65.1,67.26,380437.927462],["2026-09-02",67.15,71.27,66.9606,70.92,674924.363295],["2026-09-03",71.24,71.41,67.735,69.49,569965.238142],["2026-09-04",68.86,70.455,68.655,69.31,775086.950613],["2026-09-08",69.36,71.41,69.36,70.92,312056.923641],["2026-09-09",71.26,72,69.82,71.32,413075.319883],["2026-09-10",71.48,72.69,70.98,71.88,411825.20266],["2026-09-11",72.03,72.41,70.38,70.97,275686.46191],["2026-09-14",71.17,72.165385,70.521,71.68,356328.676344]]}