{"t":"BJRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-10-09",6.0813,6.3246,5.5948,5.8381,289900.0],["1996-10-10",5.8381,5.8381,5.5948,5.8381,118400.0],["1996-10-11",5.8381,5.8381,5.5948,5.5948,96900.0],["1996-10-14",5.7164,5.8381,5.5948,5.5948,57400.0],["1996-10-15",5.5948,5.8381,5.1083,5.1083,104700.0],["1996-10-16",5.1083,5.3516,5.0779,5.1083,156700.0],["1996-10-17",5.1083,5.3516,5.1083,5.2908,64000.0],["1996-10-18",5.2299,5.3516,5.2299,5.2299,32700.0],["1996-10-21",5.2299,5.3516,5.2299,5.3516,41900.0],["1996-10-22",5.2299,5.3516,5.1083,5.3516,95600.0],["1996-10-23",5.1083,5.3516,5.1083,5.1083,27800.0],["1996-10-24",5.3516,5.3516,5.1083,5.3516,19400.0],["1996-10-25",5.2299,5.3516,5.1083,5.1083,22300.0],["1996-10-28",5.1083,5.3516,5.1083,5.2299,60400.0],["1996-10-29",5.1083,5.3516,5.1083,5.1083,40200.0],["1996-10-30",5.1083,5.3516,5.1083,5.1083,55800.0],["1996-10-31",5.1083,5.3516,5.1083,5.2299,83500.0],["1996-11-01",5.1083,5.3516,4.9867,4.9867,71500.0],["1996-11-04",5.3516,5.3516,4.9867,4.9867,39600.0],["1996-11-05",5.2299,5.2299,4.9259,4.9259,29600.0],["1996-11-06",5.3516,5.3516,4.9867,5.3516,14600.0],["1996-11-07",4.9867,5.3516,4.8651,5.2299,37600.0],["1996-11-08",5.2299,5.2299,4.8651,4.8651,27300.0],["1996-11-11",4.8651,5.1083,4.8651,5.1083,77900.0],["1996-11-12",4.8651,5.1083,4.8651,5.1083,24300.0],["1996-11-13",4.8651,5.1083,4.8651,4.8651,82600.0],["1996-11-14",4.8651,5.1083,4.8651,5.1083,166000.0],["1996-11-15",5.1083,5.1083,4.8651,4.8955,44900.0],["1996-11-18",5.1083,5.2299,4.8651,5.2299,40400.0],["1996-11-19",4.8651,5.3516,4.8651,4.8651,88700.0],["1996-11-20",5.0475,5.2299,4.8651,4.8651,30700.0],["1996-11-21",4.8651,5.2299,4.8651,4.8651,79000.0],["1996-11-22",4.8651,5.2299,4.8651,4.8651,82400.0],["1996-11-25",5.1083,5.1083,4.8651,4.8651,20500.0],["1996-11-26",4.8651,5.2299,4.8651,4.8651,31500.0],["1996-11-27",5.1083,5.3516,4.8651,5.2299,40700.0],["1996-11-29",4.8651,5.2299,4.8651,5.2299,23300.0],["1996-12-02",5.0475,5.2299,4.8651,4.8651,29100.0],["1996-12-03",4.8651,5.2299,4.8651,4.8651,45200.0],["1996-12-04",5.2299,5.2299,4.8651,5.2299,32000.0],["1996-12-05",4.8651,5.2299,4.8651,4.9867,115000.0],["1996-12-06",4.8651,5.2299,4.8651,4.8651,48300.0],["1996-12-09",4.8651,5.2299,4.8651,5.2299,23200.0],["1996-12-10",4.8651,5.2299,4.8651,5.1083,35800.0],["1996-12-11",4.8651,5.2299,4.8651,4.8651,143600.0],["1996-12-12",4.8651,5.2299,4.8651,5.0475,25600.0],["1996-12-13",4.8651,4.9715,4.8651,4.8651,32200.0],["1996-12-16",4.8651,5.2299,4.8651,4.8651,57400.0],["1996-12-17",5.2299,5.2299,4.8651,5.1691,52900.0],["1996-12-18",4.8651,5.2299,4.8651,4.8651,157100.0],["1996-12-19",4.8651,4.9867,4.8651,4.9867,55800.0],["1996-12-20",4.8651,4.9867,4.8651,4.9867,19300.0],["1996-12-23",4.8651,4.9867,4.8651,4.8651,54400.0],["1996-12-24",4.8651,4.9867,4.8651,4.8651,1400.0],["1996-12-26",4.8651,4.9867,4.8651,4.8955,12600.0],["1996-12-27",4.8651,4.8651,4.8651,4.8651,800.0],["1996-12-30",4.8651,4.9867,4.8651,4.9259,35500.0],["1996-12-31",4.9867,4.9867,4.8651,4.8651,38000.0],["1997-01-02",4.9867,4.9867,4.8651,4.9867,7700.0],["1997-01-03",4.8651,4.9867,4.8651,4.8651,36800.0],["1997-01-06",4.8651,5.1083,4.8651,4.9867,87500.0],["1997-01-07",4.8651,5.1083,4.8651,4.8651,10000.0],["1997-01-08",4.8651,5.1083,4.6218,5.1083,168000.0],["1997-01-09",5.1083,5.1083,4.8651,4.8651,34500.0],["1997-01-10",4.8651,5.1083,4.8651,4.8651,58600.0],["1997-01-13",4.8651,5.1083,4.8651,4.9867,40400.0],["1997-01-14",4.8651,4.9867,4.8651,4.9867,45000.0],["1997-01-15",4.8651,5.1083,4.8651,4.8651,46400.0],["1997-01-16",5.1083,5.1083,4.8651,4.8651,20900.0],["1997-01-17",4.8651,5.1083,4.8651,4.8651,24900.0],["1997-01-20",5.1083,5.4732,4.8651,4.8651,107900.0],["1997-01-21",4.8651,5.2299,4.8651,4.8651,20200.0],["1997-01-22",5.2299,5.2299,4.8651,4.8651,26400.0],["1997-01-23",5.2299,5.2299,4.8651,4.8651,57400.0],["1997-01-24",4.8651,5.1083,4.8651,4.8651,100900.0],["1997-01-27",4.8651,4.9867,4.8651,4.8651,37200.0],["1997-01-28",4.8651,4.9867,4.8651,4.8651,41500.0],["1997-01-29",4.8651,4.9867,4.8651,4.9867,22800.0],["1997-01-30",4.9867,4.9867,4.8651,4.8651,14000.0],["1997-01-31",4.8651,4.9867,4.8651,4.8651,15200.0],["1997-02-03",4.9867,4.9867,4.8651,4.8651,1700.0],["1997-02-04",4.8651,4.9867,4.8651,4.8651,51900.0],["1997-02-05",5.1083,5.3516,4.8651,4.8651,75900.0],["1997-02-06",4.8651,5.2299,4.8651,4.8651,5800.0],["1997-02-07",4.8651,5.3516,4.8651,4.8651,36400.0],["1997-02-10",4.8651,5.2299,4.8651,4.8651,56300.0],["1997-02-11",4.8651,4.8651,3.8921,4.8651,188500.0],["1997-02-12",4.8651,4.8651,4.8651,4.8651,29500.0],["1997-02-13",4.8651,5.1083,4.8651,4.8651,24300.0],["1997-02-14",5.1083,5.2299,4.8651,4.8651,34800.0],["1997-02-18",4.8955,5.2299,4.8651,4.9867,35700.0],["1997-02-19",4.8651,5.1083,4.8651,5.1083,6400.0],["1997-02-20",5.1083,5.2299,3.8921,4.8651,73800.0],["1997-02-21",5.1083,5.2299,4.8651,5.0475,34900.0],["1997-02-24",4.9867,5.2299,4.8651,5.2299,20300.0],["1997-02-25",4.8651,5.2299,4.8651,4.8651,13500.0],["1997-02-26",5.1083,5.1083,4.8651,5.1083,10300.0],["1997-02-27",4.8651,5.2299,4.8651,4.8651,16800.0],["1997-02-28",4.8651,5.2299,4.8347,5.2299,49000.0],["1997-03-03",4.8651,4.8651,4.8651,4.8651,3700.0],["1997-03-04",4.8651,5.1083,4.8651,4.8651,10800.0],["1997-03-05",4.8651,5.2299,4.8651,5.2299,43600.0],["1997-03-06",5.1083,5.2299,4.8651,4.8651,11900.0],["1997-03-07",5.1083,5.2299,4.8651,5.1083,31600.0],["1997-03-10",5.2299,5.2299,4.8651,5.2299,21300.0],["1997-03-11",4.8651,5.2299,4.8651,4.9867,25800.0],["1997-03-12",4.8651,4.8651,2.4933,3.5272,104400.0],["1997-03-13",3.7704,3.7704,2.0677,2.919,257500.0],["1997-03-14",2.919,2.919,2.1893,2.6758,194300.0],["1997-03-17",2.3109,2.5542,2.1893,2.1893,37100.0],["1997-03-18",2.3109,2.7974,2.3109,2.7974,26900.0],["1997-03-19",2.1893,2.7974,2.1893,2.3109,20100.0],["1997-03-20",2.5542,3.1623,2.3109,2.6758,98400.0],["1997-03-21",2.6758,2.919,2.3109,2.3109,86400.0],["1997-03-24",2.6758,2.6758,1.5811,1.8244,80100.0],["1997-03-25",2.1893,2.1893,1.7028,1.946,90400.0],["1997-03-26",2.0677,2.0677,1.946,1.946,13200.0],["1997-03-27",1.946,2.0677,1.7028,1.7028,32200.0],["1997-03-31",1.946,1.946,1.2163,1.2467,75600.0],["1997-04-01",1.5811,1.946,1.3987,1.4595,43100.0],["1997-04-02",1.4595,1.8244,1.4595,1.642,25700.0],["1997-04-03",1.7028,1.946,1.4595,1.946,25500.0],["1997-04-04",1.7028,1.8244,1.642,1.7028,11100.0],["1997-04-07",1.642,1.946,1.642,1.7028,24800.0],["1997-04-08",1.642,1.7636,1.5811,1.7636,49500.0],["1997-04-09",1.642,1.7636,1.5811,1.7028,54700.0],["1997-04-10",1.7028,1.7028,1.3987,1.642,56500.0],["1997-04-11",1.4595,1.5203,1.3987,1.4595,36600.0],["1997-04-14",1.5203,1.642,0.8514,1.1555,80800.0],["1997-04-15",1.1555,1.5811,1.0338,1.5811,12200.0],["1997-04-16",1.642,1.642,1.0946,1.0946,16600.0],["1997-04-17",1.0946,1.2163,1.0946,1.0946,15400.0],["1997-04-18",1.2163,1.5811,1.0946,1.0946,18900.0],["1997-04-21",1.0946,1.5811,1.0946,1.1555,14800.0],["1997-04-22",1.1555,1.2163,0.7906,0.973,82000.0],["1997-04-23",1.2163,1.3379,1.0946,1.1555,88200.0],["1997-04-24",1.1555,1.3379,0.973,1.0338,36100.0],["1997-04-25",0.973,1.2163,0.973,1.1555,31900.0],["1997-04-28",1.0946,1.2163,0.973,0.973,40100.0],["1997-04-29",0.9122,1.2163,0.9122,1.2163,56900.0],["1997-04-30",1.1555,1.1555,0.973,0.973,42200.0],["1997-05-01",1.1555,1.1555,0.8514,1.1555,70500.0],["1997-05-02",1.1555,1.1555,0.973,0.973,8600.0],["1997-05-05",1.1555,1.1555,0.973,1.1555,14700.0],["1997-05-06",1.1555,1.3379,1.0338,1.2163,54900.0],["1997-05-07",1.0946,1.2163,1.0338,1.0946,34300.0],["1997-05-08",1.0946,1.2163,1.0338,1.0946,49400.0],["1997-05-09",1.0642,1.2163,1.0338,1.1555,33400.0],["1997-05-12",1.0642,1.2163,1.0338,1.0338,10600.0],["1997-05-13",1.2163,1.2163,1.0338,1.0338,10000.0],["1997-05-14",1.2163,1.3379,1.1555,1.2163,40800.0],["1997-05-15",1.2771,1.2771,1.0034,1.1555,39300.0],["1997-05-16",1.0338,1.2467,1.0338,1.2467,38300.0],["1997-05-19",1.2467,1.4595,1.0946,1.4595,39000.0],["1997-05-20",1.4595,1.4595,1.3379,1.4595,53400.0],["1997-05-21",1.5811,1.8244,1.3987,1.5203,69700.0],["1997-05-22",1.3987,1.642,1.3379,1.5811,38600.0],["1997-05-23",1.5811,1.5811,1.2771,1.4595,27300.0],["1997-05-27",1.4595,1.7028,1.2771,1.3987,76800.0],["1997-05-28",1.642,1.642,1.3987,1.4747,57400.0],["1997-05-29",1.3379,1.3379,1.2771,1.2771,2700.0],["1997-05-30",1.3987,1.3987,1.2467,1.2771,7100.0],["1997-06-02",1.3987,1.3987,1.1555,1.1555,29500.0],["1997-06-03",1.2771,1.2771,1.1555,1.2771,16000.0],["1997-06-04",1.2771,1.2771,1.0946,1.2771,23100.0],["1997-06-05",1.0946,1.2771,1.0946,1.0946,65800.0],["1997-06-06",1.0946,1.3379,0.973,1.0946,109400.0],["1997-06-09",1.2771,1.4595,1.0946,1.2771,74500.0],["1997-06-10",1.2163,1.2163,1.125,1.1555,5400.0],["1997-06-11",1.125,1.2771,1.125,1.1555,71800.0],["1997-06-12",1.2771,1.3683,1.125,1.3379,158200.0],["1997-06-13",1.3683,1.3683,1.1555,1.2163,259100.0],["1997-06-16",1.2163,1.3379,1.1555,1.3379,42500.0],["1997-06-17",1.1859,1.3683,1.1859,1.2771,33200.0],["1997-06-18",1.2315,1.3683,1.125,1.2771,66800.0],["1997-06-19",1.1555,1.2771,1.125,1.2771,56100.0],["1997-06-20",1.1555,1.3683,1.1555,1.3683,49900.0],["1997-06-23",1.3683,1.4291,1.2771,1.3987,61700.0],["1997-06-24",1.4291,1.6876,1.3379,1.6724,149500.0],["1997-06-25",1.5811,1.7028,1.4595,1.5507,55500.0],["1997-06-26",1.3987,1.6116,1.3683,1.4595,30300.0],["1997-06-27",1.3683,1.5203,1.3683,1.3987,26800.0],["1997-06-30",1.3379,1.5507,1.3379,1.5507,5100.0],["1997-07-01",1.5507,1.5507,1.3379,1.4899,3400.0],["1997-07-02",1.3379,1.5507,1.3379,1.5507,9500.0],["1997-07-03",1.3379,1.6116,1.3379,1.4595,30200.0],["1997-07-07",1.5203,1.642,1.4291,1.642,64800.0],["1997-07-08",1.5811,1.5811,1.3379,1.3379,85700.0],["1997-07-09",1.2771,1.3987,1.2771,1.2771,26000.0],["1997-07-10",1.3987,1.3987,1.2467,1.2467,61300.0],["1997-07-11",1.3683,1.3683,1.2467,1.3683,38800.0],["1997-07-14",1.3683,1.3987,1.2771,1.3379,34900.0],["1997-07-15",1.3987,1.4595,1.3075,1.4595,225100.0],["1997-07-16",1.5203,1.5203,1.3987,1.3987,7000.0],["1997-07-17",1.5203,1.5811,1.3987,1.4595,22300.0],["1997-07-18",1.5203,1.6116,1.4595,1.4595,36000.0],["1997-07-21",1.4595,1.6116,1.4595,1.5811,16300.0],["1997-07-22",1.6116,1.6116,1.3987,1.5203,87800.0],["1997-07-23",1.4899,1.5507,1.3379,1.4595,58300.0],["1997-07-24",1.3379,1.4595,1.3379,1.4595,9200.0],["1997-07-25",1.3379,1.4899,1.3379,1.4595,43100.0],["1997-07-28",1.3379,1.4899,1.3379,1.4595,27000.0],["1997-07-29",1.3379,1.4899,1.3379,1.3379,18700.0],["1997-07-30",1.3379,1.5203,1.2771,1.2771,290200.0],["1997-07-31",1.4595,1.5507,1.3075,1.3379,12900.0],["1997-08-01",1.3379,1.3379,1.3379,1.3379,0.0],["1997-08-04",1.5507,1.5507,1.3075,1.3075,17800.0],["1997-08-05",1.5203,1.5203,1.2771,1.2771,51300.0],["1997-08-06",1.3379,1.3683,1.3075,1.3075,12700.0],["1997-08-07",1.3683,1.3683,1.3075,1.3075,20500.0],["1997-08-08",1.3683,1.3683,1.3075,1.3683,14500.0],["1997-08-11",1.3075,1.5203,1.3075,1.4595,116800.0],["1997-08-12",1.5507,1.5507,1.3379,1.4291,48400.0],["1997-08-13",1.4291,1.4291,1.3379,1.4291,26400.0],["1997-08-14",1.4291,1.4595,1.3379,1.4595,43900.0],["1997-08-15",1.4595,1.5203,1.3987,1.5203,15800.0],["1997-08-18",1.4595,1.4595,1.3379,1.3987,19800.0],["1997-08-19",1.5811,1.5811,1.3379,1.4595,5600.0],["1997-08-20",1.3987,1.4595,1.3987,1.4595,8000.0],["1997-08-21",1.5811,1.5811,1.3987,1.3987,22200.0],["1997-08-22",1.5811,1.5811,1.3379,1.5811,9500.0],["1997-08-25",1.5811,1.5811,1.3379,1.4595,28100.0],["1997-08-26",1.3379,1.5203,1.3379,1.3379,25800.0],["1997-08-27",1.5203,1.5203,1.3987,1.4595,23700.0],["1997-08-28",1.5203,1.5811,1.3379,1.3379,35500.0],["1997-08-29",1.5203,1.5203,1.3379,1.5203,15800.0],["1997-09-02",1.5203,1.5203,1.3379,1.4595,26500.0],["1997-09-03",1.5203,1.5203,1.3379,1.4595,3200.0],["1997-09-04",1.5203,1.5203,1.3379,1.3379,15800.0],["1997-09-05",1.3987,1.5203,1.3379,1.5203,82900.0],["1997-09-08",1.5507,1.5811,1.3987,1.4899,67600.0],["1997-09-09",1.5203,1.5203,1.3987,1.3987,11700.0],["1997-09-10",1.3987,1.642,1.3987,1.5811,48500.0],["1997-09-11",1.642,1.7636,1.4899,1.5811,66800.0],["1997-09-12",1.7636,1.7636,1.5203,1.642,14500.0],["1997-09-15",1.642,1.946,1.5811,1.946,77800.0],["1997-09-16",1.7636,1.946,1.5811,1.7028,74600.0],["1997-09-17",1.7028,2.0068,1.7028,2.0068,55600.0],["1997-09-18",1.8244,2.0068,1.8244,2.0068,25400.0],["1997-09-19",2.0068,2.3717,1.946,2.2805,159100.0],["1997-09-22",2.3109,2.3109,1.8852,2.0677,199500.0],["1997-09-23",2.1285,2.3717,2.0068,2.0677,50600.0],["1997-09-24",2.1893,2.1893,1.946,2.1285,49400.0],["1997-09-25",2.1285,2.3109,2.0677,2.1589,78100.0],["1997-09-26",2.1285,2.3109,1.9764,2.0068,65300.0],["1997-09-29",2.0677,2.0677,1.9764,2.0068,13600.0],["1997-09-30",2.0068,2.2501,2.0068,2.0068,39700.0],["1997-10-01",2.1285,2.1893,2.0068,2.0068,17400.0],["1997-10-02",2.0677,2.0677,2.0068,2.0068,10800.0],["1997-10-03",2.0068,2.0981,2.0068,2.0068,36300.0],["1997-10-06",2.0677,2.0677,2.0068,2.0068,28800.0],["1997-10-07",2.0677,2.0981,2.0372,2.0981,20400.0],["1997-10-08",2.0981,2.1285,2.0677,2.0677,22000.0],["1997-10-09",2.0068,2.0981,2.0068,2.0068,14400.0],["1997-10-10",1.946,2.0677,1.946,2.0677,12800.0],["1997-10-13",2.0677,2.1893,1.9764,2.0068,144900.0],["1997-10-14",2.0068,2.0068,1.946,1.946,44200.0],["1997-10-15",1.946,2.0068,1.8244,1.946,64600.0],["1997-10-16",1.946,2.0068,1.8244,1.946,47400.0],["1997-10-17",1.946,1.946,1.7636,1.946,44100.0],["1997-10-20",1.8244,1.9156,1.8244,1.8244,12100.0],["1997-10-21",1.9156,1.9156,1.7636,1.8852,9300.0],["1997-10-22",1.8244,1.8852,1.7028,1.7028,34500.0],["1997-10-23",1.7028,1.8852,1.7028,1.8244,46300.0],["1997-10-24",1.8244,1.8244,1.7028,1.8244,8200.0],["1997-10-27",1.8244,1.8244,1.4291,1.4595,172600.0],["1997-10-28",1.5811,1.946,1.4291,1.7028,581200.0],["1997-10-29",1.946,2.1285,1.642,1.8244,117300.0],["1997-10-30",1.8244,1.9156,1.7028,1.9156,10200.0],["1997-10-31",1.946,1.946,1.7332,1.8548,5200.0],["1997-11-03",1.7028,1.8548,1.642,1.8548,10000.0],["1997-11-04",1.7028,1.8548,1.6116,1.794,11700.0],["1997-11-05",1.6724,1.8548,1.6724,1.8548,11300.0],["1997-11-06",1.7028,1.8548,1.642,1.8548,446600.0],["1997-11-07",1.794,1.946,1.7636,1.8244,8500.0],["1997-11-10",1.946,2.0068,1.8548,1.9156,20200.0],["1997-11-11",1.9764,2.0677,1.946,2.0372,69400.0],["1997-11-12",1.8852,2.0372,1.8852,1.8852,35600.0],["1997-11-13",1.8852,1.946,1.5355,1.8852,414300.0],["1997-11-14",1.946,2.0677,1.946,1.946,45200.0],["1997-11-17",2.0068,2.0068,1.946,1.9764,30500.0],["1997-11-18",2.0677,2.0981,1.946,1.9764,33700.0],["1997-11-19",1.9764,1.9764,1.9156,1.9156,35700.0],["1997-11-20",1.9764,1.9764,1.9156,1.9156,2900.0],["1997-11-21",2.0068,2.0068,1.8852,1.8852,10900.0],["1997-11-24",1.946,1.946,1.8852,1.9156,10100.0],["1997-11-25",1.8852,1.9156,1.8852,1.8852,11000.0],["1997-11-26",1.8852,1.946,1.8852,1.946,12300.0],["1997-11-28",1.8852,1.946,1.8852,1.946,13400.0],["1997-12-01",1.8852,1.946,1.8852,1.8852,110500.0],["1997-12-02",1.8852,2.0677,1.8852,1.946,43000.0],["1997-12-03",1.946,1.946,1.8852,1.946,22300.0],["1997-12-04",1.8852,1.8852,1.8852,1.8852,4600.0],["1997-12-05",1.8852,2.0068,1.8852,1.946,57400.0],["1997-12-08",1.8852,1.946,1.8852,1.9156,63400.0],["1997-12-09",1.9156,1.946,1.8852,1.8852,12800.0],["1997-12-10",1.9156,1.9156,1.8852,1.9156,21300.0],["1997-12-11",1.8244,1.8244,1.7028,1.7028,32000.0],["1997-12-12",1.8244,1.8244,1.5811,1.8244,61000.0],["1997-12-15",1.642,1.7028,1.642,1.7028,51700.0],["1997-12-16",1.8244,1.8244,1.5811,1.7028,44100.0],["1997-12-17",1.7028,1.7028,1.642,1.7028,8700.0],["1997-12-18",1.7028,1.7028,1.642,1.642,4900.0],["1997-12-19",1.8244,1.8244,1.5203,1.6116,21500.0],["1997-12-22",1.5203,1.5811,1.4595,1.4595,49400.0],["1997-12-23",1.4595,1.6116,1.4595,1.4595,28400.0],["1997-12-24",1.5203,1.5811,1.4595,1.5811,48800.0],["1997-12-26",1.4595,1.5811,1.4595,1.5811,38300.0],["1997-12-29",1.3987,1.4595,1.3075,1.4595,71200.0],["1997-12-30",1.5203,1.7028,1.4595,1.4595,95800.0],["1997-12-31",1.4595,1.5811,1.4595,1.4595,39600.0],["1998-01-02",1.5811,1.6116,1.5203,1.5203,16600.0],["1998-01-05",1.6116,1.7028,1.5811,1.5811,48200.0],["1998-01-06",1.7028,1.794,1.7028,1.7636,88000.0],["1998-01-07",1.7636,1.7636,1.7636,1.7636,11000.0],["1998-01-08",1.7636,1.794,1.642,1.7028,56000.0],["1998-01-09",1.7028,1.7636,1.7028,1.7636,5300.0],["1998-01-12",1.8244,1.8244,1.7028,1.7028,32200.0],["1998-01-13",1.7028,1.7028,1.7028,1.7028,8700.0],["1998-01-14",1.7028,1.7028,1.6724,1.6724,5800.0],["1998-01-15",1.7028,1.7028,1.642,1.642,19000.0],["1998-01-16",1.642,1.642,1.5811,1.5811,4000.0],["1998-01-20",1.6724,1.6724,1.5811,1.5811,12200.0],["1998-01-21",1.6724,1.6724,1.3379,1.4595,59000.0],["1998-01-22",1.4595,1.4595,1.3379,1.4595,30200.0],["1998-01-23",1.3987,1.5507,1.3987,1.5203,22800.0],["1998-01-26",1.5507,1.642,1.4595,1.5507,33300.0],["1998-01-27",1.5507,1.642,1.4899,1.642,5800.0],["1998-01-28",1.4899,1.7028,1.4899,1.7028,8500.0],["1998-01-29",1.5811,1.5811,1.5507,1.5507,6500.0],["1998-01-30",1.5811,1.7028,1.5203,1.5811,13700.0],["1998-02-02",1.5203,1.5811,1.5203,1.5203,5600.0],["1998-02-03",1.5203,1.5811,1.5203,1.5203,14500.0],["1998-02-04",1.7028,1.7028,1.5203,1.7028,20900.0],["1998-02-05",1.7028,1.7028,1.5811,1.5811,43200.0],["1998-02-06",1.642,1.642,1.5811,1.5811,5900.0],["1998-02-09",1.5811,1.642,1.5203,1.5203,3500.0],["1998-02-10",1.642,1.642,1.5203,1.5507,34600.0],["1998-02-11",1.642,1.7028,1.5811,1.642,33800.0],["1998-02-12",1.642,1.642,1.5811,1.6116,46600.0],["1998-02-13",1.5811,1.642,1.5203,1.642,69800.0],["1998-02-17",1.6724,1.6724,1.5203,1.5811,5200.0],["1998-02-18",1.6724,1.6724,1.5811,1.6724,5300.0],["1998-02-19",1.6724,1.8244,1.6724,1.794,43500.0],["1998-02-20",1.794,1.946,1.7636,1.946,51000.0],["1998-02-23",1.946,1.946,1.8852,1.9156,67800.0],["1998-02-24",1.8852,1.946,1.8548,1.8852,7200.0],["1998-02-25",1.9156,1.9156,1.8244,1.8244,6900.0],["1998-02-26",1.794,1.8852,1.794,1.794,13700.0],["1998-02-27",1.7636,1.9156,1.7636,1.7636,7300.0],["1998-03-02",1.7636,1.7636,1.7028,1.7636,15000.0],["1998-03-03",1.7636,1.8244,1.7636,1.8244,17100.0],["1998-03-04",1.8852,1.8852,1.7484,1.7636,40300.0],["1998-03-05",1.7636,1.7636,1.7636,1.7636,7800.0],["1998-03-06",1.7636,1.8244,1.7636,1.794,15900.0],["1998-03-09",1.794,1.8852,1.794,1.8244,51700.0],["1998-03-10",1.8244,1.8244,1.8244,1.8244,14900.0],["1998-03-11",1.8244,1.8548,1.8244,1.8244,17100.0],["1998-03-12",1.8244,1.8548,1.8244,1.8548,3000.0],["1998-03-13",1.8244,1.8244,1.794,1.794,16400.0],["1998-03-16",1.794,1.794,1.794,1.794,26900.0],["1998-03-17",1.794,1.794,1.7332,1.7332,27600.0],["1998-03-18",1.7028,1.7028,1.7028,1.7028,1400.0],["1998-03-19",1.7028,1.8244,1.642,1.7028,29300.0],["1998-03-20",1.8244,1.8244,1.7028,1.8244,28900.0],["1998-03-23",1.7028,1.7028,1.7028,1.7028,2000.0],["1998-03-24",1.7028,1.7636,1.5811,1.7636,168100.0],["1998-03-25",1.794,1.8244,1.7332,1.7636,158700.0],["1998-03-26",1.794,1.8244,1.794,1.794,13000.0],["1998-03-27",1.8244,2.0372,1.8244,1.8548,175300.0],["1998-03-30",2.0068,2.0068,1.8852,1.8852,6500.0],["1998-03-31",1.8852,1.8852,1.8852,1.8852,31800.0],["1998-04-01",1.946,1.946,1.7636,1.7636,15500.0],["1998-04-02",1.7636,1.8852,1.7636,1.8852,12500.0],["1998-04-03",1.8852,1.9156,1.8548,1.8852,16000.0],["1998-04-06",1.9156,1.9156,1.8852,1.9156,7100.0],["1998-04-07",1.8852,1.946,1.8852,1.8852,9500.0],["1998-04-08",1.8852,1.9764,1.8852,1.946,68500.0],["1998-04-09",1.9156,1.946,1.8852,1.8852,6900.0],["1998-04-13",1.946,2.0068,1.8852,1.946,14500.0],["1998-04-14",1.946,2.0068,1.8852,1.946,7700.0],["1998-04-15",1.946,1.946,1.7028,1.7028,35600.0],["1998-04-16",1.8244,1.8244,1.7028,1.7028,6600.0],["1998-04-17",1.7028,1.8244,1.7028,1.8244,12500.0],["1998-04-20",1.7636,1.8244,1.5811,1.642,64000.0],["1998-04-21",1.794,1.8244,1.5203,1.642,659100.0],["1998-04-22",1.7028,1.8852,1.7028,1.8244,63400.0],["1998-04-23",1.9156,2.0372,1.8852,2.0068,143100.0],["1998-04-24",1.9764,2.0677,1.9764,2.0677,74000.0],["1998-04-27",1.9764,2.0981,1.9764,2.0981,35100.0],["1998-04-28",2.0677,2.1893,1.9764,2.1893,55900.0],["1998-04-29",2.1893,2.3109,2.1285,2.2197,73500.0],["1998-04-30",2.2501,2.3109,2.2501,2.2501,31100.0],["1998-05-01",2.3109,2.4021,2.3109,2.3717,16600.0],["1998-05-04",2.3717,2.3717,2.2501,2.3109,11700.0],["1998-05-05",2.2501,2.2501,2.1893,2.1893,14000.0],["1998-05-06",2.1893,2.1893,2.0981,2.1285,13700.0],["1998-05-07",2.0981,2.0981,2.0677,2.0677,5400.0],["1998-05-08",2.0677,2.0677,1.946,2.0068,13300.0],["1998-05-11",1.946,2.0372,1.946,1.946,5700.0],["1998-05-12",1.946,2.0068,1.9156,1.946,20400.0],["1998-05-13",2.0068,2.0068,1.9764,2.0068,14700.0],["1998-05-14",1.946,2.1893,1.8244,2.1893,36400.0],["1998-05-15",2.1893,2.1893,2.0677,2.0677,5800.0],["1998-05-18",2.0677,2.0677,2.0677,2.0677,4800.0],["1998-05-19",1.946,2.0068,1.8244,1.8852,47800.0],["1998-05-20",1.8852,1.946,1.8852,1.8852,5400.0],["1998-05-21",1.9156,2.0068,1.8244,1.9764,9900.0],["1998-05-22",1.9764,1.9764,1.8548,1.9764,5600.0],["1998-05-26",1.946,1.946,1.8244,1.8244,39700.0],["1998-05-27",1.8852,1.8852,1.8244,1.8244,13700.0],["1998-05-28",1.8244,1.8852,1.7636,1.8244,9900.0],["1998-05-29",1.8244,1.8852,1.8244,1.8852,4500.0],["1998-06-01",1.8244,1.8244,1.8244,1.8244,500.0],["1998-06-02",1.7636,1.8244,1.7332,1.7332,10000.0],["1998-06-03",1.794,1.8852,1.7636,1.8244,32000.0],["1998-06-04",1.8244,2.1589,1.794,2.1589,90700.0],["1998-06-05",2.0068,2.0068,1.8852,2.0068,36700.0],["1998-06-08",2.0068,2.0068,1.8852,1.8852,4400.0],["1998-06-09",1.946,1.946,1.946,1.946,1000.0],["1998-06-10",1.946,1.946,1.8852,1.8852,2000.0],["1998-06-11",1.946,1.946,1.8244,1.8244,16500.0],["1998-06-12",1.8244,1.8852,1.8244,1.8244,10500.0],["1998-06-15",1.794,1.8852,1.794,1.8852,6800.0],["1998-06-16",1.8244,1.8548,1.794,1.8548,2600.0],["1998-06-17",1.794,1.8244,1.794,1.794,13500.0],["1998-06-18",1.8244,1.8244,1.7332,1.7332,13500.0],["1998-06-19",1.7636,1.794,1.4899,1.5507,90600.0],["1998-06-22",1.5811,1.642,1.5203,1.5507,34200.0],["1998-06-23",1.5507,1.5811,1.5507,1.5811,1800.0],["1998-06-24",1.6116,1.642,1.5811,1.6116,13600.0],["1998-06-25",1.642,1.642,1.5811,1.642,7000.0],["1998-06-26",1.642,1.642,1.5811,1.5811,3500.0],["1998-06-29",1.642,1.642,1.642,1.642,13900.0],["1998-06-30",1.7028,1.7028,1.7028,1.7028,1800.0],["1998-07-01",1.7028,1.7028,1.642,1.7028,16000.0],["1998-07-02",1.7028,1.7028,1.642,1.642,7700.0],["1998-07-06",1.7028,1.7028,1.642,1.7028,13200.0],["1998-07-07",1.642,1.7028,1.642,1.6724,3400.0],["1998-07-08",1.642,1.642,1.642,1.642,800.0],["1998-07-09",1.642,1.6724,1.642,1.6724,7300.0],["1998-07-10",1.642,1.7028,1.642,1.6724,7700.0],["1998-07-13",1.6724,1.6724,1.642,1.642,4100.0],["1998-07-14",1.5203,1.642,1.5203,1.5811,45000.0],["1998-07-15",1.5203,1.5203,1.3987,1.4595,126100.0],["1998-07-16",1.4595,1.5811,1.4595,1.4899,90700.0],["1998-07-17",1.5811,1.5811,1.5507,1.5507,6000.0],["1998-07-20",1.6724,1.7636,1.6116,1.7028,6600.0],["1998-07-21",1.642,1.7028,1.642,1.7028,5500.0],["1998-07-22",1.642,1.6724,1.642,1.642,9400.0],["1998-07-23",1.642,1.7028,1.642,1.7028,39200.0],["1998-07-24",1.6724,1.7028,1.642,1.6724,25700.0],["1998-07-27",1.794,1.794,1.6724,1.7028,21200.0],["1998-07-28",1.7028,1.7636,1.7028,1.7636,15700.0],["1998-07-29",1.642,1.7332,1.642,1.7028,100200.0],["1998-07-30",1.6724,1.6724,1.5811,1.642,92900.0],["1998-07-31",1.6724,1.6724,1.5811,1.6724,2300.0],["1998-08-03",1.6116,1.6116,1.6116,1.6116,6200.0],["1998-08-04",1.5811,1.642,1.5811,1.642,80600.0],["1998-08-05",1.642,1.642,1.5811,1.5811,3500.0],["1998-08-06",1.642,1.7028,1.5507,1.7028,37100.0],["1998-08-07",1.7636,1.7636,1.7636,1.7636,200.0],["1998-08-10",1.7332,1.8244,1.7332,1.8244,7200.0],["1998-08-11",1.7636,1.8244,1.7636,1.8244,6800.0],["1998-08-12",1.7636,1.8852,1.7636,1.8852,7500.0],["1998-08-13",1.8244,1.946,1.8244,1.8852,36000.0],["1998-08-14",1.9764,1.9764,1.8852,1.8852,67100.0],["1998-08-17",1.8852,1.946,1.8244,1.8244,53000.0],["1998-08-18",1.8244,1.8244,1.8244,1.8244,300.0],["1998-08-19",1.8244,1.8548,1.8244,1.8244,2500.0],["1998-08-20",1.8244,1.8852,1.8244,1.8852,33100.0],["1998-08-21",1.8244,1.9156,1.8244,1.9156,9900.0],["1998-08-24",1.8244,1.8852,1.8244,1.8852,13000.0],["1998-08-25",1.8244,1.8244,1.8244,1.8244,500.0],["1998-08-26",1.8244,1.8852,1.8244,1.8852,17000.0],["1998-08-27",1.7332,1.7332,1.7332,1.7332,3700.0],["1998-08-28",1.5811,1.7028,1.5203,1.5203,11700.0],["1998-08-31",1.5203,1.5203,1.4595,1.4595,32600.0],["1998-09-01",1.3379,1.3379,1.125,1.3379,45800.0],["1998-09-02",1.4291,1.4291,1.2771,1.3379,3400.0],["1998-09-03",1.4291,1.4291,1.3683,1.3683,6800.0],["1998-09-04",1.4291,1.4291,1.3379,1.3379,18200.0],["1998-09-08",1.4899,1.642,1.4899,1.5203,7100.0],["1998-09-09",1.4595,1.4595,1.4595,1.4595,15500.0],["1998-09-10",1.4595,1.5203,1.4595,1.4595,22300.0],["1998-09-11",1.3987,1.3987,1.3379,1.3379,2700.0],["1998-09-14",1.3987,1.4595,1.3987,1.4595,26000.0],["1998-09-15",1.3987,1.5203,1.2771,1.5203,36700.0],["1998-09-16",1.5203,1.5811,1.4595,1.5203,9700.0],["1998-09-17",1.5203,1.5203,1.2467,1.2467,10700.0],["1998-09-18",1.4595,1.4595,1.2467,1.3075,18200.0],["1998-09-21",1.3075,1.5203,1.3075,1.5203,11500.0],["1998-09-22",1.5203,1.5203,1.5203,1.5203,0.0],["1998-09-23",1.5203,1.5203,1.5203,1.5203,500.0],["1998-09-24",1.2771,1.4899,1.2771,1.3379,21400.0],["1998-09-25",1.2771,1.3987,1.2771,1.3987,1500.0],["1998-09-28",1.3987,1.5507,1.3987,1.5507,5100.0],["1998-09-29",1.5203,1.5203,1.4595,1.4595,6400.0],["1998-09-30",1.3987,1.3987,1.3379,1.3379,4200.0],["1998-10-01",1.3379,1.4595,1.3379,1.4595,20900.0],["1998-10-02",1.4595,1.5203,1.4595,1.4595,10400.0],["1998-10-05",1.5203,1.5203,1.4595,1.5203,8300.0],["1998-10-06",1.4899,1.5203,1.4899,1.5203,59300.0],["1998-10-07",1.4595,1.4595,1.3379,1.3379,7000.0],["1998-10-08",1.3379,1.3379,1.3379,1.3379,12100.0],["1998-10-09",1.3379,1.4595,1.3379,1.4595,22500.0],["1998-10-12",1.4291,1.4291,1.4291,1.4291,6000.0],["1998-10-13",1.3987,1.4595,1.3379,1.3379,55200.0],["1998-10-14",1.3987,1.3987,1.2771,1.2771,700.0],["1998-10-15",1.2771,1.3075,1.2771,1.2771,9000.0],["1998-10-16",1.3379,1.3379,1.2771,1.2771,7900.0],["1998-10-19",1.2771,1.3379,1.2163,1.3379,30000.0],["1998-10-20",1.3987,1.3987,1.3987,1.3987,1600.0],["1998-10-21",1.4595,1.5811,1.4595,1.5811,38800.0],["1998-10-22",1.5811,1.5811,1.4899,1.5811,3400.0],["1998-10-23",1.7028,1.7636,1.642,1.7636,28200.0],["1998-10-26",1.7028,1.7636,1.7028,1.7332,28500.0],["1998-10-27",1.7332,1.7332,1.5811,1.7332,1700.0],["1998-10-28",1.7332,1.7332,1.642,1.642,5200.0],["1998-10-29",1.5811,1.5811,1.5811,1.5811,1000.0],["1998-10-30",1.7028,1.7636,1.642,1.7636,39300.0],["1998-11-02",1.7636,1.7636,1.642,1.642,17800.0],["1998-11-03",1.7636,1.7636,1.642,1.642,5000.0],["1998-11-04",1.642,1.7636,1.642,1.7636,2800.0],["1998-11-05",1.7028,1.7028,1.7028,1.7028,1000.0],["1998-11-06",1.7028,1.7028,1.642,1.7028,41000.0],["1998-11-09",1.7636,1.7636,1.7636,1.7636,1000.0],["1998-11-10",1.7636,1.7636,1.7028,1.7028,1800.0],["1998-11-11",1.7028,1.7028,1.642,1.642,27800.0],["1998-11-12",1.642,1.7028,1.642,1.7028,10000.0],["1998-11-13",1.642,1.7028,1.642,1.7028,19000.0],["1998-11-16",1.642,1.7028,1.642,1.7028,11300.0],["1998-11-17",1.642,1.7028,1.5811,1.5811,14600.0],["1998-11-18",1.5811,1.642,1.4595,1.4595,22800.0],["1998-11-19",1.5507,1.5507,1.4595,1.5203,2200.0],["1998-11-20",1.5507,1.5507,1.4899,1.5507,4600.0],["1998-11-23",1.4899,1.4899,1.4899,1.4899,2600.0],["1998-11-24",1.4899,1.5507,1.4595,1.5507,12000.0],["1998-11-25",1.4899,1.4899,1.4899,1.4899,1300.0],["1998-11-27",1.4899,1.4899,1.4899,1.4899,1000.0],["1998-11-30",1.4899,1.4899,1.4899,1.4899,4600.0],["1998-12-01",1.4899,1.4899,1.4899,1.4899,600.0],["1998-12-02",1.5203,1.5203,1.4899,1.4899,16800.0],["1998-12-03",1.4595,1.5203,1.3379,1.3379,25100.0],["1998-12-04",1.3379,1.4595,1.2771,1.2771,375000.0],["1998-12-07",1.2771,1.4291,1.2771,1.4291,27300.0],["1998-12-08",1.4291,1.4291,1.3987,1.3987,1500.0],["1998-12-09",1.4595,1.5811,1.2163,1.4291,27400.0],["1998-12-10",1.4291,1.4291,1.3683,1.3683,3600.0],["1998-12-11",1.4595,1.5203,1.4595,1.5203,7900.0],["1998-12-14",1.5203,1.5203,1.5203,1.5203,500.0],["1998-12-15",1.5811,1.642,1.5811,1.642,2600.0],["1998-12-16",1.7028,1.7028,1.4595,1.7028,59800.0],["1998-12-17",1.5203,1.6724,1.5203,1.6724,2800.0],["1998-12-18",1.5507,1.5811,1.3683,1.5811,21300.0],["1998-12-21",1.6724,1.6724,1.5203,1.5203,1800.0],["1998-12-22",1.5203,1.5203,1.5203,1.5203,1000.0],["1998-12-23",1.5203,1.5203,1.5203,1.5203,2200.0],["1998-12-24",1.5203,1.5203,1.5203,1.5203,300.0],["1998-12-28",1.5203,1.5203,1.2771,1.3987,33900.0],["1998-12-29",1.3987,1.4291,1.2771,1.4291,56000.0],["1998-12-30",1.3683,1.4595,1.3379,1.4595,7200.0],["1998-12-31",1.3987,1.3987,1.2467,1.3075,37600.0],["1999-01-04",1.4899,1.4899,1.3075,1.3379,2300.0],["1999-01-05",1.3987,1.4595,1.3987,1.3987,3100.0],["1999-01-06",1.3379,1.5203,1.3379,1.5203,12700.0],["1999-01-07",1.5507,1.642,1.3987,1.642,27500.0],["1999-01-08",1.642,1.7028,1.642,1.7028,1600.0],["1999-01-11",1.7028,1.7028,1.5203,1.7028,3100.0],["1999-01-12",1.7028,1.7028,1.7028,1.7028,0.0],["1999-01-13",1.5811,1.5811,1.4899,1.4899,4400.0],["1999-01-14",1.5203,1.5203,1.5203,1.5203,100.0],["1999-01-15",1.5203,1.5203,1.5203,1.5203,0.0],["1999-01-19",1.5203,1.642,1.5203,1.642,2100.0],["1999-01-20",1.4595,1.4595,1.4595,1.4595,8900.0],["1999-01-21",1.642,1.642,1.5203,1.5203,1300.0],["1999-01-22",1.5811,1.642,1.5203,1.642,19800.0],["1999-01-25",1.7028,1.7028,1.5203,1.5203,6200.0],["1999-01-26",1.642,1.642,1.5811,1.5811,12000.0],["1999-01-27",1.5811,1.5811,1.3987,1.5203,8300.0],["1999-01-28",1.4595,1.5203,1.4595,1.5203,700.0],["1999-01-29",1.5203,1.7636,1.5203,1.7636,79700.0],["1999-02-01",1.7028,1.7028,1.5811,1.5811,2000.0],["1999-02-02",1.5203,1.5203,1.5203,1.5203,1100.0],["1999-02-03",1.5203,1.7636,1.5203,1.5811,37400.0],["1999-02-04",1.5811,1.5811,1.5203,1.5203,2200.0],["1999-02-05",1.5203,1.5203,1.5203,1.5203,0.0],["1999-02-08",1.5811,1.5811,1.5811,1.5811,700.0],["1999-02-09",1.5203,1.7028,1.5203,1.642,6300.0],["1999-02-10",1.5203,1.7028,1.5203,1.5811,3200.0],["1999-02-11",1.6116,1.7028,1.5811,1.642,585100.0],["1999-02-12",1.642,1.7028,1.6116,1.6724,116700.0],["1999-02-16",1.642,1.642,1.5811,1.5811,6100.0],["1999-02-17",1.7028,1.7028,1.5203,1.5811,23200.0],["1999-02-18",1.5203,1.5811,1.5203,1.5203,48300.0],["1999-02-19",1.5203,1.5203,1.3683,1.4595,54000.0],["1999-02-22",1.5507,1.5507,1.3987,1.5203,16200.0],["1999-02-23",1.5811,1.5811,1.5811,1.5811,12000.0],["1999-02-24",1.4899,1.4899,1.4899,1.4899,1000.0],["1999-02-25",1.5507,1.5507,1.5507,1.5507,200.0],["1999-02-26",1.5507,1.5507,1.4595,1.4595,3100.0],["1999-03-01",1.4595,1.4595,1.3987,1.3987,3600.0],["1999-03-02",1.4291,1.4291,1.4291,1.4291,5000.0],["1999-03-03",1.4291,1.4291,1.3379,1.3987,13200.0],["1999-03-04",1.3379,1.5203,1.3379,1.5203,32300.0],["1999-03-05",1.5203,1.5203,1.3987,1.3987,2000.0],["1999-03-08",1.5811,1.5811,1.3987,1.3987,300.0],["1999-03-09",1.3987,1.3987,1.3987,1.3987,0.0],["1999-03-10",1.4595,1.4595,1.4595,1.4595,5900.0],["1999-03-11",1.3987,1.3987,1.3987,1.3987,1500.0],["1999-03-12",1.3987,1.3987,1.3987,1.3987,2200.0],["1999-03-15",1.5203,1.5203,1.5203,1.5203,300.0],["1999-03-16",1.3987,1.3987,1.3379,1.3987,9300.0],["1999-03-17",1.3379,1.3379,1.3379,1.3379,3600.0],["1999-03-18",1.3379,1.3379,1.2163,1.2771,18300.0],["1999-03-19",1.3379,1.3379,1.2163,1.3379,6900.0],["1999-03-22",1.2163,1.2163,1.2163,1.2163,7500.0],["1999-03-23",1.2163,1.2163,1.2163,1.2163,1000.0],["1999-03-24",1.2467,1.2467,1.2467,1.2467,300.0],["1999-03-25",1.2467,1.2467,1.2467,1.2467,0.0],["1999-03-26",1.2467,1.2467,1.2467,1.2467,1200.0],["1999-03-29",1.3683,1.3683,1.2467,1.2467,13400.0],["1999-03-30",1.2467,1.2467,1.2467,1.2467,0.0],["1999-03-31",1.3987,1.3987,1.2771,1.3987,2600.0],["1999-04-01",1.3987,1.3987,1.3987,1.3987,3100.0],["1999-04-05",1.3987,1.3987,1.2467,1.2467,2900.0],["1999-04-06",1.3379,1.3379,1.2771,1.2771,3500.0],["1999-04-07",1.2771,1.2771,1.2467,1.2467,7000.0],["1999-04-08",1.2467,1.3379,1.2163,1.3379,16700.0],["1999-04-09",1.3379,1.3379,1.2163,1.2163,3500.0],["1999-04-12",1.3683,1.3683,1.2163,1.2163,11400.0],["1999-04-13",1.2163,1.2771,1.2163,1.2771,10900.0],["1999-04-14",1.2771,1.3379,1.2771,1.3379,6100.0],["1999-04-15",1.3379,1.3379,1.3379,1.3379,0.0],["1999-04-16",1.2771,1.2771,1.2771,1.2771,700.0],["1999-04-19",1.2771,1.3075,1.2771,1.3075,6800.0],["1999-04-20",1.2163,1.2771,1.1859,1.2163,14900.0],["1999-04-21",1.2771,1.2771,1.2163,1.2163,38100.0],["1999-04-22",1.2771,1.2771,1.1859,1.1859,1200.0],["1999-04-23",1.2163,1.2771,1.2163,1.2771,12500.0],["1999-04-26",1.2163,1.2163,1.2163,1.2163,3200.0],["1999-04-27",1.2163,1.2163,1.2163,1.2163,1000.0],["1999-04-28",1.2163,1.2163,1.2163,1.2163,30700.0],["1999-04-29",1.2163,1.2163,1.2163,1.2163,10500.0],["1999-04-30",1.2467,1.3379,1.2163,1.3379,18300.0],["1999-05-03",1.3379,1.3379,1.3379,1.3379,15400.0],["1999-05-04",1.3379,1.3379,1.2771,1.2771,18500.0],["1999-05-05",1.2771,1.3379,1.2771,1.3379,4100.0],["1999-05-06",1.3075,1.3379,1.2771,1.3379,12700.0],["1999-05-07",1.2771,1.3379,1.2771,1.3075,5500.0],["1999-05-10",1.3075,1.3379,1.3075,1.3379,16000.0],["1999-05-11",1.3987,1.3987,1.3379,1.3379,11300.0],["1999-05-12",1.3379,1.3987,1.3379,1.3987,1500.0],["1999-05-13",1.3987,1.5203,1.3379,1.3987,30400.0],["1999-05-14",1.5203,1.5203,1.4291,1.4291,11000.0],["1999-05-17",1.4595,1.5203,1.4595,1.5203,29100.0],["1999-05-18",1.5203,1.5811,1.5203,1.5811,24900.0],["1999-05-19",1.5811,1.7028,1.5811,1.7028,9300.0],["1999-05-20",1.794,1.946,1.7636,1.8852,45200.0],["1999-05-21",1.946,2.2501,1.8244,1.946,26700.0],["1999-05-24",1.946,2.1893,1.8852,1.8852,36200.0],["1999-05-25",1.8852,1.8852,1.7636,1.8244,4000.0],["1999-05-26",1.7636,1.7636,1.642,1.642,15900.0],["1999-05-27",1.642,1.642,1.642,1.642,1200.0],["1999-05-28",1.8244,1.8852,1.7028,1.8852,25000.0],["1999-06-01",1.794,1.794,1.7028,1.7028,1900.0],["1999-06-02",1.8548,1.9764,1.7028,1.8852,59600.0],["1999-06-03",1.7636,1.7636,1.7636,1.7636,900.0],["1999-06-04",1.7636,1.8852,1.7028,1.7028,6200.0],["1999-06-07",1.7028,1.9156,1.7028,1.9156,11600.0],["1999-06-08",1.8852,1.8852,1.8244,1.8244,7600.0],["1999-06-09",1.8244,1.8244,1.7028,1.7028,8000.0],["1999-06-10",1.8244,1.8244,1.5811,1.5811,5000.0],["1999-06-11",1.642,1.794,1.642,1.794,9600.0],["1999-06-14",1.8244,1.8244,1.8244,1.8244,2500.0],["1999-06-15",1.8244,1.8548,1.7636,1.8548,20500.0],["1999-06-16",1.7636,1.7636,1.7636,1.7636,8100.0],["1999-06-17",1.7636,1.7636,1.7636,1.7636,0.0],["1999-06-18",1.8244,1.8244,1.8244,1.8244,200.0],["1999-06-21",1.8244,1.946,1.7636,1.8244,25600.0],["1999-06-22",1.8244,1.946,1.8244,1.8244,48500.0],["1999-06-23",1.8548,1.8852,1.8244,1.8852,6400.0],["1999-06-24",1.8852,1.946,1.8548,1.946,4300.0],["1999-06-25",1.9004,1.946,1.8852,1.946,5600.0],["1999-06-28",1.946,2.0068,1.946,1.946,3300.0],["1999-06-29",1.946,1.946,1.946,1.946,5800.0],["1999-06-30",1.8852,1.8852,1.8852,1.8852,2000.0],["1999-07-01",1.946,1.9764,1.946,1.946,6600.0],["1999-07-02",1.946,2.0068,1.946,2.0068,17700.0],["1999-07-06",1.8244,2.0677,1.8244,1.946,13300.0],["1999-07-07",1.946,1.946,1.946,1.946,3200.0],["1999-07-08",1.8852,1.8852,1.8852,1.8852,3100.0],["1999-07-09",1.8852,1.8852,1.8852,1.8852,0.0],["1999-07-12",1.9004,1.9764,1.8852,1.9764,1300.0],["1999-07-13",1.9764,2.1893,1.8244,1.946,1747800.0],["1999-07-14",1.9612,1.9612,1.8244,1.8244,20400.0],["1999-07-15",1.794,1.794,1.7636,1.7636,26300.0],["1999-07-16",1.7028,1.7332,1.7028,1.7332,21100.0],["1999-07-19",1.8548,1.8548,1.7028,1.7028,2300.0],["1999-07-20",1.7636,1.7636,1.7028,1.7636,50400.0],["1999-07-21",1.8244,1.8244,1.8244,1.8244,400.0],["1999-07-22",1.7028,1.7028,1.5203,1.7028,54200.0],["1999-07-23",1.6724,1.8548,1.5811,1.8548,14300.0],["1999-07-26",1.8852,1.8852,1.8852,1.8852,2500.0],["1999-07-27",1.6876,1.7636,1.6876,1.7028,24900.0],["1999-07-28",1.642,1.8244,1.642,1.8244,45800.0],["1999-07-29",1.7636,1.7636,1.7636,1.7636,3700.0],["1999-07-30",1.7332,1.8244,1.7332,1.8244,17700.0],["1999-08-02",1.8548,1.8548,1.8244,1.8548,3500.0],["1999-08-03",1.8548,1.8852,1.8548,1.8852,17200.0],["1999-08-04",1.946,1.946,1.8244,1.8852,34300.0],["1999-08-05",1.7636,1.7636,1.7636,1.7636,1300.0],["1999-08-06",1.8244,1.8244,1.8244,1.8244,200.0],["1999-08-09",1.8244,1.8244,1.8244,1.8244,100.0],["1999-08-10",1.7332,1.7332,1.7028,1.7028,23000.0],["1999-08-11",1.7636,1.8244,1.7636,1.7636,22000.0],["1999-08-12",1.8244,1.8244,1.7636,1.7636,12500.0],["1999-08-13",1.7028,1.7028,1.7028,1.7028,4000.0],["1999-08-16",1.7028,1.8244,1.7028,1.7636,3300.0],["1999-08-17",1.8244,1.8852,1.7028,1.7028,11800.0],["1999-08-18",1.8244,1.8548,1.7636,1.8244,75400.0],["1999-08-19",1.7636,1.8244,1.7636,1.8244,30900.0],["1999-08-20",1.794,1.8244,1.7636,1.8244,29100.0],["1999-08-23",1.8244,1.8244,1.7636,1.7636,1300.0],["1999-08-24",1.7636,1.7636,1.7636,1.7636,0.0],["1999-08-25",1.7636,1.7636,1.7028,1.7028,9200.0],["1999-08-26",1.7636,1.794,1.7028,1.7028,7200.0],["1999-08-27",1.794,1.794,1.7028,1.7332,3500.0],["1999-08-30",1.7332,1.7332,1.7332,1.7332,1100.0],["1999-08-31",1.718,1.718,1.7028,1.7028,700.0],["1999-09-01",1.7028,1.7028,1.5811,1.642,21600.0],["1999-09-02",1.642,1.642,1.5811,1.642,5300.0],["1999-09-03",1.6724,1.7028,1.642,1.7028,6100.0],["1999-09-07",1.8244,1.8244,1.7028,1.7028,8000.0],["1999-09-08",1.7028,1.7028,1.7028,1.7028,5900.0],["1999-09-09",1.7028,1.7028,1.7028,1.7028,1000.0],["1999-09-10",1.6876,1.7028,1.642,1.7028,17700.0],["1999-09-13",1.7028,1.7028,1.642,1.6724,6700.0],["1999-09-14",1.642,1.642,1.642,1.642,1000.0],["1999-09-15",1.642,1.642,1.642,1.642,3100.0],["1999-09-16",1.642,1.642,1.642,1.642,0.0],["1999-09-17",1.642,1.642,1.6116,1.642,1500.0],["1999-09-20",1.7028,1.7028,1.642,1.642,2300.0],["1999-09-21",1.642,1.642,1.5811,1.6116,4400.0],["1999-09-22",1.6116,1.7028,1.6116,1.642,7000.0],["1999-09-23",1.7028,1.7028,1.642,1.642,7500.0],["1999-09-24",1.642,1.642,1.642,1.642,9500.0],["1999-09-27",1.6116,1.7028,1.4899,1.5203,11000.0],["1999-09-28",1.6724,1.7028,1.5811,1.642,7500.0],["1999-09-29",1.7028,1.7028,1.7028,1.7028,200.0],["1999-09-30",1.5203,1.5203,1.5203,1.5203,700.0],["1999-10-01",1.5203,1.5203,1.5203,1.5203,0.0],["1999-10-04",1.5811,1.7636,1.5811,1.7028,4700.0],["1999-10-05",1.7028,1.8244,1.7028,1.8244,9600.0],["1999-10-06",1.642,1.642,1.642,1.642,1100.0],["1999-10-07",1.642,1.7028,1.5811,1.7028,4500.0],["1999-10-08",1.5811,1.7028,1.5811,1.7028,2200.0],["1999-10-11",1.7028,1.7028,1.642,1.642,4600.0],["1999-10-12",1.5811,1.7028,1.5811,1.7028,22400.0],["1999-10-13",1.7028,1.7028,1.7028,1.7028,0.0],["1999-10-14",1.7028,1.7028,1.5811,1.5811,1100.0],["1999-10-15",1.5811,1.5811,1.5811,1.5811,0.0],["1999-10-18",1.5811,1.5811,1.3379,1.3379,18100.0],["1999-10-19",1.5203,1.642,1.4595,1.4595,18200.0],["1999-10-20",1.4595,1.4595,1.4595,1.4595,2600.0],["1999-10-21",1.642,1.642,1.4595,1.4595,600.0],["1999-10-22",1.4595,1.4595,1.4595,1.4595,3000.0],["1999-10-25",1.5811,1.5811,1.5811,1.5811,300.0],["1999-10-26",1.5811,1.5811,1.5811,1.5811,0.0],["1999-10-27",1.5811,1.642,1.5811,1.5811,1500.0],["1999-10-28",1.6116,1.642,1.5811,1.5811,4100.0],["1999-10-29",1.3987,1.3987,1.3379,1.3987,11000.0],["1999-11-01",1.5203,1.642,1.5203,1.5811,4700.0],["1999-11-02",1.3987,1.3987,1.3987,1.3987,2600.0],["1999-11-03",1.5507,1.7028,1.5507,1.7028,4400.0],["1999-11-04",1.5811,1.5811,1.4595,1.4595,12500.0],["1999-11-05",1.5203,1.5659,1.3379,1.3379,22900.0],["1999-11-08",1.4595,1.4899,1.4595,1.4899,4400.0],["1999-11-09",1.4899,1.4899,1.4899,1.4899,500.0],["1999-11-10",1.3379,1.5811,1.2771,1.5811,9100.0],["1999-11-11",1.5811,1.5811,1.4595,1.4595,5400.0],["1999-11-12",1.4595,1.4595,1.4595,1.4595,4600.0],["1999-11-15",1.5811,1.8244,1.5203,1.5203,5300.0],["1999-11-16",1.5203,1.7636,1.5203,1.7028,2600.0],["1999-11-17",1.5811,1.5811,1.4595,1.5811,900.0],["1999-11-18",1.642,1.6724,1.5811,1.5811,1600.0],["1999-11-19",1.5811,1.5811,1.5811,1.5811,500.0],["1999-11-22",1.5203,1.5811,1.4595,1.4595,4900.0],["1999-11-23",1.4595,1.4899,1.4291,1.4899,7000.0],["1999-11-24",1.5203,1.5203,1.3987,1.4595,4100.0],["1999-11-26",1.3987,1.3987,1.3987,1.3987,2500.0],["1999-11-29",1.4595,1.4595,1.3987,1.4595,22600.0],["1999-11-30",1.4595,1.4595,1.4595,1.4595,1600.0],["1999-12-01",1.4595,1.5203,1.3987,1.3987,4900.0],["1999-12-02",1.3379,1.3379,1.2163,1.2163,24900.0],["1999-12-03",1.3987,1.4595,1.3379,1.3379,3200.0],["1999-12-06",1.3379,1.3379,1.1555,1.3379,59700.0],["1999-12-07",1.2163,1.2163,1.2163,1.2163,14800.0],["1999-12-08",1.2771,1.2771,1.2771,1.2771,11000.0],["1999-12-09",1.2771,1.3379,1.2771,1.2771,7600.0],["1999-12-10",1.3075,1.3075,1.1555,1.1555,84100.0],["1999-12-13",1.3987,1.3987,1.0946,1.125,24800.0],["1999-12-14",1.2163,1.3075,1.1555,1.1555,19400.0],["1999-12-15",1.2923,1.3379,1.1555,1.3379,70200.0],["1999-12-16",1.3683,1.3683,1.3683,1.3683,6000.0],["1999-12-17",1.2923,1.3683,0.973,1.2771,39700.0],["1999-12-20",1.2163,1.2771,1.2163,1.2771,3800.0],["1999-12-21",1.2163,1.2163,1.1555,1.1555,11700.0],["1999-12-22",1.2619,1.2771,1.2467,1.2467,2900.0],["1999-12-23",1.2467,1.3075,1.1555,1.2163,100700.0],["1999-12-27",1.2163,1.2467,1.0946,1.2467,50900.0],["1999-12-28",1.3075,1.3075,1.0946,1.125,25500.0],["1999-12-29",1.125,1.1555,1.0642,1.125,69500.0],["1999-12-30",1.0794,1.3379,1.0642,1.3379,69500.0],["1999-12-31",1.0946,1.1555,1.0946,1.125,50200.0],["2000-01-03",1.1555,1.1859,1.1555,1.1859,3400.0],["2000-01-04",1.2163,1.2163,1.125,1.125,13200.0],["2000-01-05",1.125,1.2163,1.125,1.2163,1600.0],["2000-01-06",1.0946,1.2163,1.0946,1.2163,18500.0],["2000-01-07",1.2163,1.2163,1.2163,1.2163,2600.0],["2000-01-10",1.2163,1.2163,1.2163,1.2163,1100.0],["2000-01-11",1.1859,1.2163,1.1859,1.2163,8100.0],["2000-01-12",1.2771,1.3683,1.2771,1.3531,28100.0],["2000-01-13",1.3075,1.3075,1.2163,1.2163,2100.0],["2000-01-14",1.2163,1.2467,1.1859,1.1859,14000.0],["2000-01-18",1.1859,1.2771,1.1555,1.2163,15600.0],["2000-01-19",1.2163,1.2163,1.0642,1.2163,16400.0],["2000-01-20",1.1555,1.2771,1.1555,1.2771,10800.0],["2000-01-21",1.2771,1.2771,1.1555,1.1555,300.0],["2000-01-24",1.1555,1.2163,1.125,1.125,15100.0],["2000-01-25",1.125,1.2163,1.125,1.2163,5600.0],["2000-01-26",1.2163,1.3379,1.0946,1.0946,39000.0],["2000-01-27",1.2163,1.2163,1.2163,1.2163,4500.0],["2000-01-28",1.3379,1.5811,1.2771,1.2771,81600.0],["2000-01-31",1.2771,1.3379,1.2771,1.3379,13000.0],["2000-02-01",1.3379,1.4595,1.2163,1.2163,20000.0],["2000-02-02",1.2163,1.2163,1.2163,1.2163,0.0],["2000-02-03",1.3075,1.3683,1.3075,1.3379,2400.0],["2000-02-04",1.3379,1.3379,1.3379,1.3379,4000.0],["2000-02-07",1.2163,1.3987,1.2163,1.3987,5800.0],["2000-02-08",1.3987,1.3987,1.3987,1.3987,300.0],["2000-02-09",1.3987,1.3987,1.2771,1.3379,2400.0],["2000-02-10",1.2771,1.3379,1.2771,1.2771,5900.0],["2000-02-11",1.2771,1.3379,1.2771,1.3379,1300.0],["2000-02-14",1.2163,1.2163,1.2163,1.2163,600.0],["2000-02-15",1.2771,1.3075,1.2771,1.3075,2300.0],["2000-02-16",1.2771,1.4595,1.2771,1.3987,25000.0],["2000-02-17",1.3987,1.4747,1.3683,1.4747,36600.0],["2000-02-18",1.4443,1.5203,1.3987,1.4595,14500.0],["2000-02-22",1.4291,1.4291,1.3987,1.3987,5500.0],["2000-02-23",1.3987,1.3987,1.3987,1.3987,5700.0],["2000-02-24",1.3987,1.5203,1.3987,1.5203,35700.0],["2000-02-25",1.4595,1.5203,1.3987,1.5203,9700.0],["2000-02-28",1.4291,1.4595,1.4291,1.4595,7900.0],["2000-02-29",1.3987,1.4595,1.3987,1.4595,16600.0],["2000-03-01",1.4747,1.4747,1.4595,1.4595,6000.0],["2000-03-02",1.4595,1.4595,1.4595,1.4595,0.0],["2000-03-03",1.3987,1.3987,1.3987,1.3987,300.0],["2000-03-06",1.4291,1.4595,1.3987,1.4595,27900.0],["2000-03-07",1.4595,1.5203,1.4595,1.5203,15600.0],["2000-03-08",1.3379,1.5811,1.2771,1.3379,34200.0],["2000-03-09",1.5203,1.5507,1.5203,1.5507,2500.0],["2000-03-10",1.4595,1.5811,1.4595,1.4899,25700.0],["2000-03-13",1.3379,1.5203,1.3379,1.5203,1600.0],["2000-03-14",1.3987,1.5811,1.3987,1.5811,11800.0],["2000-03-15",1.3987,1.4595,1.3987,1.4595,4100.0],["2000-03-16",1.4595,1.4595,1.4595,1.4595,1300.0],["2000-03-17",1.4595,1.5203,1.3987,1.4899,22300.0],["2000-03-20",1.5203,1.5203,1.4595,1.4595,400.0],["2000-03-21",1.3987,1.5203,1.3987,1.3987,3100.0],["2000-03-22",1.5203,1.5203,1.3987,1.4595,2800.0],["2000-03-23",1.4139,1.5203,1.3987,1.4899,11400.0],["2000-03-24",1.4595,1.4595,1.3987,1.3987,3600.0],["2000-03-27",1.4595,1.4595,1.3379,1.4595,2200.0],["2000-03-28",1.5203,1.5811,1.3987,1.5051,15300.0],["2000-03-29",1.5203,1.5203,1.5203,1.5203,6000.0],["2000-03-30",1.3379,1.4595,1.3379,1.3987,8400.0],["2000-03-31",1.3379,1.4595,1.3379,1.4595,1400.0],["2000-04-03",1.4291,1.4595,1.3987,1.4595,35700.0],["2000-04-04",1.3987,1.5203,1.3987,1.5203,166600.0],["2000-04-05",1.5203,1.5203,1.3987,1.4595,14300.0],["2000-04-06",1.4595,1.4595,1.3987,1.4595,4700.0],["2000-04-07",1.4595,1.4595,1.4595,1.4595,12000.0],["2000-04-10",1.4595,1.642,1.4595,1.5203,20900.0],["2000-04-11",1.4595,1.4595,1.4595,1.4595,300.0],["2000-04-12",1.6116,1.6116,1.5811,1.6116,2800.0],["2000-04-13",1.6116,1.6116,1.6116,1.6116,0.0],["2000-04-14",1.4595,1.4595,1.4595,1.4595,28300.0],["2000-04-17",1.5203,1.5811,1.3987,1.4595,10600.0],["2000-04-18",1.4595,1.4899,1.3987,1.4899,65500.0],["2000-04-19",1.5811,1.5811,1.5811,1.5811,700.0],["2000-04-20",1.4595,1.4595,1.4595,1.4595,13700.0],["2000-04-24",1.4595,1.5203,1.4595,1.4595,10400.0],["2000-04-25",1.4595,1.4595,1.4595,1.4595,30900.0],["2000-04-26",1.4595,1.4595,1.4595,1.4595,5900.0],["2000-04-27",1.3379,1.3379,1.3075,1.3379,13300.0],["2000-04-28",1.3987,1.4899,1.3987,1.4899,15900.0],["2000-05-01",1.4595,1.4595,1.4595,1.4595,500.0],["2000-05-02",1.5203,1.5203,1.5203,1.5203,500.0],["2000-05-03",1.5051,1.5051,1.4899,1.4899,3400.0],["2000-05-04",1.4899,1.4899,1.4899,1.4899,0.0],["2000-05-05",1.4899,1.6116,1.4899,1.6116,11000.0],["2000-05-08",1.5203,1.5203,1.3683,1.3987,6100.0],["2000-05-09",1.5203,1.5203,1.4595,1.4595,2200.0],["2000-05-10",1.4899,1.4899,1.4595,1.4595,5200.0],["2000-05-11",1.4899,1.5811,1.4595,1.5811,7900.0],["2000-05-12",1.4595,1.5203,1.4595,1.4595,11600.0],["2000-05-15",1.4899,1.5203,1.4595,1.4595,17100.0],["2000-05-16",1.4595,1.4595,1.4595,1.4595,200.0],["2000-05-17",1.5507,1.5507,1.5507,1.5507,16500.0],["2000-05-18",1.4747,1.5203,1.4747,1.5203,600.0],["2000-05-19",1.4595,1.4595,1.4595,1.4595,19500.0],["2000-05-22",1.5355,1.5507,1.5355,1.5507,700.0],["2000-05-23",1.4595,1.5203,1.4595,1.5203,6200.0],["2000-05-24",1.5203,1.5203,1.5203,1.5203,1000.0],["2000-05-25",1.4595,1.5203,1.4595,1.5203,3100.0],["2000-05-26",1.4595,1.4595,1.4595,1.4595,500.0],["2000-05-30",1.4595,1.4595,1.4595,1.4595,5100.0],["2000-05-31",1.4595,1.4747,1.4595,1.4595,5100.0],["2000-06-01",1.4595,1.4595,1.4595,1.4595,0.0],["2000-06-02",1.4595,1.4899,1.4595,1.4899,28000.0],["2000-06-05",1.4595,1.4899,1.4595,1.4899,1700.0],["2000-06-06",1.4595,1.4595,1.4595,1.4595,4000.0],["2000-06-07",1.4747,1.4747,1.3379,1.4595,15700.0],["2000-06-08",1.5203,1.5811,1.4595,1.5811,18000.0],["2000-06-09",1.5203,1.5203,1.5203,1.5203,300.0],["2000-06-12",1.5203,1.5811,1.4899,1.4899,92400.0],["2000-06-13",1.5811,1.5811,1.5811,1.5811,9500.0],["2000-06-14",1.5811,1.5811,1.5811,1.5811,15800.0],["2000-06-15",1.5507,1.5507,1.5507,1.5507,14100.0],["2000-06-16",1.5963,1.5963,1.5811,1.5811,3000.0],["2000-06-19",1.5507,1.5507,1.5507,1.5507,7500.0],["2000-06-20",1.5507,1.5811,1.5203,1.5203,25400.0],["2000-06-21",1.5355,1.5355,1.5203,1.5203,3900.0],["2000-06-22",1.5811,1.7028,1.5811,1.7028,10200.0],["2000-06-23",1.7028,1.7028,1.6116,1.6116,3500.0],["2000-06-26",1.6116,1.642,1.6116,1.642,2700.0],["2000-06-27",1.5811,1.5811,1.5203,1.5203,1200.0],["2000-06-28",1.5811,1.5811,1.5203,1.5203,1300.0],["2000-06-29",1.5203,1.5203,1.5203,1.5203,500.0],["2000-06-30",1.5811,1.5811,1.5203,1.5203,4600.0],["2000-07-03",1.5507,1.5507,1.5507,1.5507,100.0],["2000-07-05",1.5203,1.5811,1.5203,1.5811,13300.0],["2000-07-06",1.5203,1.5203,1.5203,1.5203,1500.0],["2000-07-07",1.5811,1.8244,1.5811,1.8244,28000.0],["2000-07-10",1.8244,1.8852,1.7028,1.8852,7900.0],["2000-07-11",1.794,2.0068,1.794,1.8548,33900.0],["2000-07-12",1.794,2.0068,1.5203,1.9764,46300.0],["2000-07-13",1.946,2.0068,1.946,1.946,48300.0],["2000-07-14",2.0068,2.0068,1.946,2.0068,35500.0],["2000-07-17",2.0068,2.0372,1.9764,1.9764,19800.0],["2000-07-18",1.946,2.0372,1.946,2.0068,19500.0],["2000-07-19",1.9764,2.0068,1.9764,1.9764,19000.0],["2000-07-20",2.0068,2.0372,1.9764,1.9764,21200.0],["2000-07-21",2.0068,2.0068,1.9764,1.9764,44300.0],["2000-07-24",2.0372,2.0981,1.9764,2.0677,37200.0],["2000-07-25",1.9764,2.0677,1.8548,2.0677,4600.0],["2000-07-26",2.0068,2.2197,2.0068,2.2197,23100.0],["2000-07-27",2.2805,2.2805,1.9764,1.9764,76600.0],["2000-07-28",2.0524,2.1285,1.946,1.946,34800.0],["2000-07-31",2.0677,2.0677,1.946,1.946,151900.0],["2000-08-01",2.0068,2.0677,1.9764,2.0068,157600.0],["2000-08-02",2.0372,2.0372,1.9764,2.0372,3700.0],["2000-08-03",2.0068,2.0372,1.9764,2.0372,3800.0],["2000-08-04",2.0677,2.3717,2.0677,2.3717,88500.0],["2000-08-07",2.3413,2.4325,2.3413,2.4325,30200.0],["2000-08-08",2.4173,2.5846,2.4021,2.5846,19100.0],["2000-08-09",2.5846,2.6758,2.5846,2.5846,6800.0],["2000-08-10",2.8582,2.919,2.4933,2.4933,34800.0],["2000-08-11",2.4933,2.8582,2.4933,2.8582,54200.0],["2000-08-14",2.7366,2.767,2.1893,2.3413,28700.0],["2000-08-15",2.3565,2.4933,2.3565,2.4325,11000.0],["2000-08-16",2.4933,2.5238,2.4325,2.4933,7500.0],["2000-08-17",2.5238,2.615,2.3109,2.615,101900.0],["2000-08-18",2.5694,2.767,2.5542,2.6758,31100.0],["2000-08-21",2.7062,2.767,2.615,2.767,19500.0],["2000-08-22",2.4781,2.6758,2.4781,2.4933,6200.0],["2000-08-23",2.6758,2.6758,2.5542,2.5542,187000.0],["2000-08-24",2.5542,2.6758,2.4629,2.6758,47900.0],["2000-08-25",2.615,2.615,2.615,2.615,300.0],["2000-08-28",2.5542,2.6758,2.4021,2.5542,307400.0],["2000-08-29",2.539,2.6454,2.539,2.6454,165300.0],["2000-08-30",2.6454,2.6454,2.6454,2.6454,500.0],["2000-08-31",2.6454,2.6454,2.5542,2.5542,9100.0],["2000-09-01",2.6606,2.7366,2.4325,2.4933,159200.0],["2000-09-05",2.539,2.6454,2.539,2.6454,2200.0],["2000-09-06",2.4629,2.4629,2.3413,2.4325,13500.0],["2000-09-07",2.4325,2.6758,2.4325,2.6758,2700.0],["2000-09-08",2.5542,2.6758,2.5542,2.6758,12100.0],["2000-09-11",2.6758,2.6758,2.5542,2.5542,6700.0],["2000-09-12",2.6758,2.6758,2.615,2.6454,45300.0],["2000-09-13",2.6454,2.6454,2.615,2.615,8500.0],["2000-09-14",2.6454,2.6758,2.6454,2.6758,400.0],["2000-09-15",2.6758,2.8582,2.6758,2.8582,55100.0],["2000-09-18",2.7822,2.8582,2.7822,2.7974,15600.0],["2000-09-19",2.7974,2.7974,2.7974,2.7974,200.0],["2000-09-20",2.7366,2.7974,2.7366,2.7974,13800.0],["2000-09-21",2.7974,2.919,2.7974,2.919,25000.0],["2000-09-22",2.7974,2.919,2.7974,2.8278,15100.0],["2000-09-25",2.919,2.919,2.8886,2.8886,11900.0],["2000-09-26",2.8886,2.919,2.8886,2.8886,2400.0],["2000-09-27",2.8278,2.919,2.8278,2.919,2800.0],["2000-09-28",2.919,2.919,2.919,2.919,300.0],["2000-09-29",2.8278,2.8582,2.7974,2.8582,5200.0],["2000-10-02",2.919,2.919,2.8582,2.8582,5100.0],["2000-10-03",2.8582,2.8582,2.8582,2.8582,3300.0],["2000-10-04",2.8582,2.919,2.8582,2.8582,5300.0],["2000-10-05",2.8582,2.8582,2.8278,2.8582,15300.0],["2000-10-06",2.767,2.7822,2.767,2.767,3500.0],["2000-10-09",2.767,2.767,2.767,2.767,0.0],["2000-10-10",2.7366,2.7366,2.7062,2.7062,11600.0],["2000-10-11",2.7062,2.8886,2.7062,2.8886,1400.0],["2000-10-12",2.767,2.8278,2.3109,2.7366,55300.0],["2000-10-13",2.7974,2.7974,2.7974,2.7974,500.0],["2000-10-16",2.7366,2.7366,2.7062,2.7062,300.0],["2000-10-17",2.7366,2.7366,2.7366,2.7366,8600.0],["2000-10-18",2.767,2.767,2.767,2.767,1600.0],["2000-10-19",2.7366,2.7366,2.7366,2.7366,300.0],["2000-10-20",2.7518,2.767,2.7366,2.7366,4900.0],["2000-10-23",2.7518,2.7518,2.7518,2.7518,100.0],["2000-10-24",2.7974,2.7974,2.7366,2.767,7200.0],["2000-10-25",2.7822,2.7974,2.7366,2.7366,4200.0],["2000-10-26",2.8582,2.8886,2.7366,2.7366,12700.0],["2000-10-27",2.7366,2.8582,2.7366,2.8582,1700.0],["2000-10-30",2.8278,2.919,2.7366,2.8886,30600.0],["2000-10-31",2.8886,2.8886,2.7366,2.7366,63700.0],["2000-11-01",2.8582,2.8582,2.7974,2.7974,3800.0],["2000-11-02",2.7974,2.8886,2.7974,2.8886,1200.0],["2000-11-03",2.919,2.919,2.7974,2.7974,23400.0],["2000-11-06",2.9038,3.2839,2.9038,3.2839,59000.0],["2000-11-07",3.1775,3.7096,3.1775,3.4968,24800.0],["2000-11-08",3.5424,3.588,3.3447,3.3447,11300.0],["2000-11-09",3.3447,3.3447,3.2839,3.2839,2900.0],["2000-11-10",3.2839,3.2839,3.2839,3.2839,200.0],["2000-11-13",3.512,3.512,3.1623,3.1623,9200.0],["2000-11-14",3.2687,3.2687,3.0407,3.1623,9600.0],["2000-11-15",3.1471,3.1623,3.0711,3.0711,600.0],["2000-11-16",3.1471,3.1623,3.0407,3.0407,6200.0],["2000-11-17",3.0407,3.0407,2.919,3.0407,14900.0],["2000-11-20",3.0407,3.1015,3.0407,3.0407,8600.0],["2000-11-21",3.0407,3.1015,3.0407,3.0407,3700.0],["2000-11-22",3.0407,3.0407,3.0407,3.0407,100.0],["2000-11-24",2.9494,3.1623,2.9494,3.1623,5400.0],["2000-11-27",3.0103,3.0103,2.9799,2.9799,2200.0],["2000-11-28",3.1471,3.1623,2.919,2.919,11400.0],["2000-11-29",3.2839,3.3143,3.0407,3.1015,3500.0],["2000-11-30",3.1015,3.1623,2.9799,3.0407,18100.0],["2000-12-01",3.1471,3.1623,2.7974,3.1623,270900.0],["2000-12-04",3.2687,3.2839,3.0407,3.2839,800.0],["2000-12-05",3.1623,3.1623,3.0407,3.0407,11800.0],["2000-12-06",3.1167,3.1167,2.919,2.919,24900.0],["2000-12-07",2.7974,3.1319,2.7974,3.0711,10200.0],["2000-12-08",3.0711,3.0711,2.919,2.919,4000.0],["2000-12-11",2.7974,2.919,2.767,2.919,7800.0],["2000-12-12",2.8278,2.8278,2.8278,2.8278,1000.0],["2000-12-13",2.8886,2.8886,2.8278,2.8278,1400.0],["2000-12-14",3.0711,3.2839,2.767,3.1623,15800.0],["2000-12-15",3.1623,3.1623,3.1623,3.1623,2800.0],["2000-12-18",3.2839,3.2839,3.0407,3.0407,5900.0],["2000-12-19",3.0407,3.0407,2.919,2.919,2400.0],["2000-12-20",2.8582,2.8734,2.6758,2.7366,2400.0],["2000-12-21",2.919,3.2231,2.8582,2.9494,70200.0],["2000-12-22",3.0255,3.0407,3.0255,3.0407,1400.0],["2000-12-26",3.0407,3.0407,3.0255,3.0407,3100.0],["2000-12-27",3.0103,3.0103,2.9799,3.0103,800.0],["2000-12-28",3.0103,3.0407,2.8582,2.8582,22100.0],["2000-12-29",2.8582,2.9494,2.8582,2.9494,7700.0],["2001-01-02",2.919,2.919,2.8582,2.8582,3500.0],["2001-01-03",2.8582,2.9799,2.7974,2.9799,14400.0],["2001-01-04",2.9799,2.9799,2.9799,2.9799,0.0],["2001-01-05",2.9799,2.9799,2.9799,2.9799,0.0],["2001-01-08",2.9799,2.9799,2.9799,2.9799,0.0],["2001-01-09",2.9038,2.919,2.7366,2.8582,17000.0],["2001-01-10",2.7974,2.8886,2.7974,2.7974,2200.0],["2001-01-11",2.7974,2.8582,2.7974,2.8582,2900.0],["2001-01-12",2.7974,2.7974,2.7974,2.7974,7300.0],["2001-01-16",2.7974,2.919,2.7974,2.919,7100.0],["2001-01-17",2.7974,2.7974,2.7974,2.7974,1700.0],["2001-01-18",2.7974,2.7974,2.7366,2.7974,3500.0],["2001-01-19",2.7366,2.7366,2.7366,2.7366,300.0],["2001-01-22",2.9038,2.9038,2.7366,2.7366,200.0],["2001-01-23",2.919,2.919,2.919,2.919,1900.0],["2001-01-24",2.9951,2.9951,2.8582,2.8582,12100.0],["2001-01-25",2.8734,3.0103,2.8582,2.8582,5100.0],["2001-01-26",2.8582,2.8582,2.7974,2.7974,15000.0],["2001-01-29",2.8582,2.919,2.8582,2.919,4100.0],["2001-01-30",2.8582,2.919,2.8582,2.919,4200.0],["2001-01-31",2.9799,2.9799,2.919,2.919,2100.0],["2001-02-01",2.919,2.919,2.919,2.919,0.0],["2001-02-02",2.919,2.9799,2.919,2.9799,1100.0],["2001-02-05",2.8582,2.9799,2.7974,2.9799,3200.0],["2001-02-06",2.8582,2.8582,2.7974,2.7974,7000.0],["2001-02-07",2.7974,2.7974,2.7974,2.7974,300.0],["2001-02-08",2.919,2.919,2.919,2.919,1500.0],["2001-02-09",2.8126,2.8126,2.6758,2.6758,4900.0],["2001-02-12",2.6758,2.6758,2.6758,2.6758,12200.0],["2001-02-13",2.7214,2.7214,2.4933,2.4933,4700.0],["2001-02-14",2.5085,2.6758,2.5085,2.6758,1300.0],["2001-02-15",2.6758,2.6758,2.6758,2.6758,0.0],["2001-02-16",2.6758,2.6758,2.6758,2.6758,1000.0],["2001-02-20",2.6758,2.919,2.6758,2.919,55100.0],["2001-02-21",2.919,2.919,2.919,2.919,0.0],["2001-02-22",2.7974,2.8582,2.7974,2.7974,3100.0],["2001-02-23",2.8278,2.919,2.5846,2.6758,100500.0],["2001-02-26",2.6302,2.7366,2.6302,2.7366,1200.0],["2001-02-27",2.6302,2.6454,2.5542,2.5542,3600.0],["2001-02-28",2.5542,2.5542,2.5542,2.5542,0.0],["2001-03-01",2.5542,2.615,2.4933,2.4933,3900.0],["2001-03-02",2.5542,2.5542,2.4933,2.4933,2100.0],["2001-03-05",2.5542,2.615,2.5542,2.615,800.0],["2001-03-06",2.615,2.615,2.5542,2.5542,400.0],["2001-03-07",2.5542,2.7366,2.4325,2.6758,58200.0],["2001-03-08",2.615,2.615,2.615,2.615,4700.0],["2001-03-09",2.4933,2.4933,2.4629,2.4933,3600.0],["2001-03-12",2.5542,2.5542,2.4325,2.4325,3100.0],["2001-03-13",2.3717,2.5542,2.3717,2.5542,2000.0],["2001-03-14",2.5542,2.8582,2.4629,2.7974,94800.0],["2001-03-15",2.7974,2.7974,2.7366,2.7366,19000.0],["2001-03-16",2.7974,2.7974,2.6758,2.6758,14100.0],["2001-03-19",2.6606,2.6758,2.5846,2.5846,1400.0],["2001-03-20",2.615,2.615,2.615,2.615,400.0],["2001-03-21",2.5542,2.5542,2.3109,2.3109,7400.0],["2001-03-22",2.3109,2.3109,2.3109,2.3109,2300.0],["2001-03-23",2.3109,2.3109,2.1893,2.1893,29000.0],["2001-03-26",2.2197,2.2197,2.2197,2.2197,100.0],["2001-03-27",2.4021,2.4325,2.3109,2.4325,600.0],["2001-03-28",2.4933,2.4933,2.4933,2.4933,300.0],["2001-03-29",2.3109,2.3109,2.2501,2.2501,1500.0],["2001-03-30",2.2653,2.615,2.2653,2.615,3900.0],["2001-04-02",2.615,2.615,2.615,2.615,0.0],["2001-04-03",2.4781,2.4781,2.2197,2.3717,5100.0],["2001-04-04",2.2501,2.2501,1.8852,2.0677,28800.0],["2001-04-05",2.0677,2.0677,2.0677,2.0677,0.0],["2001-04-06",2.1893,2.3109,2.1893,2.3109,1300.0],["2001-04-09",2.306,2.306,2.306,2.306,0.0],["2001-04-10",2.2379,2.2379,2.2087,2.2087,3400.0],["2001-04-11",2.1893,2.4325,2.1893,2.4325,9700.0],["2001-04-12",2.4325,2.4325,2.4325,2.4325,500.0],["2001-04-16",2.4325,2.4325,2.4325,2.4325,600.0],["2001-04-17",2.4325,2.4325,2.4325,2.4325,2900.0],["2001-04-18",2.452,2.4715,2.452,2.4715,1400.0],["2001-04-19",2.4715,2.5298,2.4715,2.5298,300.0],["2001-04-20",2.5882,2.6271,2.5785,2.5785,1200.0],["2001-04-23",2.5785,2.5785,2.5785,2.5785,0.0],["2001-04-24",2.5785,2.5785,2.5785,2.5785,0.0],["2001-04-25",2.5688,2.6271,2.5688,2.5785,4300.0],["2001-04-26",2.5785,2.5785,2.5785,2.5785,800.0],["2001-04-27",2.6077,2.6174,2.5785,2.6174,14200.0],["2001-04-30",2.5298,2.5785,2.2866,2.5298,11600.0],["2001-05-01",2.3839,2.5006,2.2379,2.4812,5500.0],["2001-05-02",2.4812,2.6271,1.946,2.1893,37800.0],["2001-05-03",2.2768,2.2768,2.1893,2.2671,4000.0],["2001-05-04",2.2185,2.2866,2.1893,2.1893,3500.0],["2001-05-07",2.3644,2.3742,2.2379,2.3742,4600.0],["2001-05-08",2.2087,2.3352,2.092,2.3352,3500.0],["2001-05-09",2.3352,2.3352,2.3352,2.3352,400.0],["2001-05-10",2.2282,2.4228,2.2282,2.4228,3000.0],["2001-05-11",2.345,2.4228,2.345,2.4228,300.0],["2001-05-14",2.3352,2.3352,2.3352,2.3352,2200.0],["2001-05-15",2.5298,3.0358,2.5298,2.7244,17100.0],["2001-05-16",2.7147,2.812,2.5201,2.6758,8200.0],["2001-05-17",2.812,2.9482,2.6758,2.9482,14700.0],["2001-05-18",2.7244,3.1039,2.7244,3.0163,18100.0],["2001-05-21",3.0163,3.0163,2.8509,2.8509,10700.0],["2001-05-22",3.0942,3.1039,2.8607,2.919,10100.0],["2001-05-23",2.919,3.1039,2.919,3.065,32400.0],["2001-05-24",3.1039,3.5223,3.1039,3.4542,15000.0],["2001-05-25",3.4931,4.0867,3.4737,3.8434,41800.0],["2001-05-29",3.8921,3.8921,3.4834,3.4834,12900.0],["2001-05-30",3.4931,3.7753,3.4931,3.7753,1800.0],["2001-05-31",3.7948,4.0672,3.7948,3.9894,28200.0],["2001-06-01",4.0867,4.0867,3.9407,3.9407,20300.0],["2001-06-04",4.0185,4.0477,3.9115,3.9894,20000.0],["2001-06-05",3.9991,4.1061,3.9212,3.9212,38800.0],["2001-06-06",4.038,4.038,3.6877,3.7656,34900.0],["2001-06-07",3.8629,3.8629,3.7656,3.8629,23100.0],["2001-06-08",3.7947,3.7947,3.5418,3.5515,16300.0],["2001-06-11",3.5515,3.8629,3.5515,3.8629,3700.0],["2001-06-12",3.7461,3.9602,3.7461,3.9602,9500.0],["2001-06-13",3.8921,4.0867,3.8921,3.9894,35200.0],["2001-06-14",4.0575,4.0575,3.9407,3.9699,23700.0],["2001-06-15",3.9699,4.1353,3.9407,4.1061,16900.0],["2001-06-18",4.1256,4.6218,4.0088,4.5634,64900.0],["2001-06-19",4.8261,4.8359,4.4759,4.6218,82700.0],["2001-06-20",4.6121,4.6218,4.4175,4.4272,55300.0],["2001-06-21",4.4077,4.5732,4.1353,4.4369,23100.0],["2001-06-22",4.5245,4.5342,4.4467,4.4759,29500.0],["2001-06-25",4.5148,4.5245,4.4369,4.4953,18800.0],["2001-06-26",4.4953,5.157,4.4272,5.0305,68300.0],["2001-06-27",5.157,5.2056,4.7191,4.9137,72400.0],["2001-06-28",4.9624,4.9624,4.7775,4.8553,11900.0],["2001-06-29",4.8261,4.9624,4.7483,4.9137,25900.0],["2001-07-02",5.3029,5.4489,5.157,5.2543,85700.0],["2001-07-03",5.4002,5.4002,5.2543,5.3613,36500.0],["2001-07-05",5.41,5.4975,5.157,5.157,48100.0],["2001-07-06",5.5073,5.5462,5.011,5.2543,56000.0],["2001-07-09",5.3418,5.3418,5.157,5.3029,29700.0],["2001-07-10",5.2153,5.2543,5.118,5.1959,30200.0],["2001-07-11",5.2932,5.3126,5.1278,5.2543,25600.0],["2001-07-12",5.2445,5.3516,5.2056,5.2056,13600.0],["2001-07-13",5.2056,5.2056,4.7775,4.8943,41200.0],["2001-07-16",5.0694,5.0694,4.9234,5.011,43100.0],["2001-07-17",5.0499,5.0597,4.8456,4.9137,12600.0],["2001-07-18",4.9429,5.3516,4.9429,5.2835,26600.0],["2001-07-19",5.3418,5.3516,5.157,5.157,11400.0],["2001-07-20",5.118,5.118,4.8748,4.8845,29700.0],["2001-07-23",5.0402,5.0889,4.9137,4.9624,16500.0],["2001-07-24",5.1375,5.1375,5.011,5.011,9100.0],["2001-07-25",5.0986,5.0986,4.8845,4.9818,16600.0],["2001-07-26",5.2251,5.2835,4.9234,5.0986,26700.0],["2001-07-27",5.157,5.157,4.9429,5.0305,4300.0],["2001-07-30",4.8943,5.1083,4.8845,5.0889,18100.0],["2001-07-31",5.1959,5.2056,5.0013,5.0499,28400.0],["2001-08-01",5.0889,5.1959,5.011,5.1278,38800.0],["2001-08-02",5.1375,5.2835,5.1375,5.2251,16800.0],["2001-08-03",5.1764,5.2056,5.1083,5.118,20200.0],["2001-08-06",5.3029,5.3029,5.0597,5.157,12900.0],["2001-08-07",5.2056,5.2251,5.2056,5.2056,4900.0],["2001-08-08",5.2543,5.3029,5.157,5.2543,7800.0],["2001-08-09",5.2543,5.2543,4.9234,4.9234,51500.0],["2001-08-10",5.0207,5.0597,4.9624,5.0597,16000.0],["2001-08-13",5.0889,5.157,5.011,5.157,36200.0],["2001-08-14",5.1764,5.1764,5.118,5.118,8300.0],["2001-08-15",5.1667,5.1667,5.1375,5.1375,2200.0],["2001-08-16",5.1667,5.1667,5.0791,5.0889,7700.0],["2001-08-17",5.1083,5.1083,5.0889,5.0889,5600.0],["2001-08-20",5.1083,5.1083,5.0889,5.0986,15600.0],["2001-08-21",5.0305,5.1375,5.0305,5.0986,22200.0],["2001-08-22",5.1083,5.1083,5.0402,5.0889,24900.0],["2001-08-23",5.0889,5.0889,4.8748,5.011,30200.0],["2001-08-24",4.8748,5.011,4.8748,4.9624,6600.0],["2001-08-27",4.8651,4.9624,4.6802,4.8651,24900.0],["2001-08-28",4.6705,4.8164,4.3786,4.8164,45000.0],["2001-08-29",4.7775,4.9526,4.6315,4.7094,14900.0],["2001-08-30",4.6705,4.6705,4.6315,4.6705,4300.0],["2001-08-31",4.6705,4.7872,4.6413,4.7191,5800.0],["2001-09-04",4.7678,4.8553,4.7191,4.8553,10700.0],["2001-09-05",4.8553,4.8553,4.7288,4.8067,3400.0],["2001-09-06",4.7288,4.7678,4.6705,4.7678,22500.0],["2001-09-07",4.7191,4.7678,4.651,4.651,8600.0],["2001-09-10",4.651,4.7094,4.651,4.6607,10000.0],["2001-09-17",4.6705,4.7191,3.8531,4.3688,61200.0],["2001-09-18",4.3786,4.3786,4.0867,4.0867,15300.0],["2001-09-19",4.038,4.0867,3.425,3.8921,35900.0],["2001-09-20",3.4055,3.8726,3.4055,3.6488,19400.0],["2001-09-21",3.4834,3.6488,3.4055,3.6001,6300.0],["2001-09-24",3.6488,3.8434,3.4055,3.8434,20800.0],["2001-09-25",3.8531,4.3786,3.678,4.3786,23100.0],["2001-09-26",4.3786,4.3786,4.1353,4.1353,3700.0],["2001-09-27",4.1353,4.8553,3.9991,4.8456,40600.0],["2001-09-28",4.3299,4.6705,4.3299,4.5732,5100.0],["2001-10-01",3.9894,4.3786,3.9796,4.2813,9200.0],["2001-10-02",4.145,4.2813,4.145,4.2813,3700.0],["2001-10-03",4.3786,4.4953,4.2813,4.4953,3900.0],["2001-10-04",4.3786,4.6705,4.3786,4.6705,4900.0],["2001-10-05",4.5926,4.6218,4.5732,4.6218,3100.0],["2001-10-08",4.5245,4.5245,4.4759,4.4759,1800.0],["2001-10-09",4.4759,4.4759,4.291,4.3786,3000.0],["2001-10-10",4.6218,4.6705,4.2423,4.3007,16100.0],["2001-10-11",4.3786,4.3786,4.3299,4.3786,2300.0],["2001-10-12",4.4272,4.6121,4.4272,4.6121,4000.0],["2001-10-15",4.6023,4.6218,4.4759,4.6218,13600.0],["2001-10-16",4.5148,4.5148,4.5148,4.5148,1300.0],["2001-10-17",4.5926,4.5926,4.5926,4.5926,400.0],["2001-10-18",4.4759,4.4759,4.4759,4.4759,1000.0],["2001-10-19",4.5732,4.5732,4.5732,4.5732,2000.0],["2001-10-22",4.2034,4.505,4.2034,4.3786,1800.0],["2001-10-23",4.3883,4.544,4.2131,4.5342,5900.0],["2001-10-24",4.5342,4.5342,4.3786,4.3786,1100.0],["2001-10-25",4.3786,4.4953,4.2423,4.4953,2400.0],["2001-10-26",4.544,4.544,4.1645,4.2618,1400.0],["2001-10-29",4.2618,4.2618,4.2521,4.2521,1800.0],["2001-10-30",4.2521,4.2813,4.1645,4.2813,8800.0],["2001-10-31",4.1548,4.4856,4.1548,4.3786,11200.0],["2001-11-01",4.3786,4.3786,4.3786,4.3786,0.0],["2001-11-02",4.2813,4.2813,4.2813,4.2813,300.0],["2001-11-05",4.4467,4.4661,4.0867,4.4661,12200.0],["2001-11-06",4.4661,4.6121,4.3786,4.4661,12700.0],["2001-11-07",4.4759,4.5537,4.4272,4.4272,7000.0],["2001-11-08",4.4272,4.4272,4.2521,4.2521,1000.0],["2001-11-09",4.6121,4.6705,4.4759,4.5245,17100.0],["2001-11-12",4.6705,4.6705,4.5245,4.5245,1900.0],["2001-11-13",4.6218,4.6705,4.6023,4.6315,19000.0],["2001-11-14",4.6315,4.6705,4.6218,4.6607,3100.0],["2001-11-15",4.6705,4.7191,4.6705,4.7191,10200.0],["2001-11-16",4.7288,4.8359,4.7191,4.8359,13800.0],["2001-11-19",4.8651,4.9429,4.7483,4.8651,14200.0],["2001-11-20",4.8651,5.0013,4.8651,4.9234,22500.0],["2001-11-21",5.0013,5.157,5.0013,5.1472,56600.0],["2001-11-23",5.0402,5.2543,5.0402,5.2251,38400.0],["2001-11-26",5.2737,5.5948,5.157,5.4878,194200.0],["2001-11-27",5.5364,5.5462,5.3516,5.4002,98000.0],["2001-11-28",5.3613,5.4391,5.0597,5.2056,38100.0],["2001-11-29",5.2056,5.3808,5.157,5.2737,20500.0],["2001-11-30",5.2737,5.2932,5.1083,5.2932,18700.0],["2001-12-03",5.3418,5.3418,5.118,5.2835,36800.0],["2001-12-04",5.3224,5.3321,5.1862,5.2251,12000.0],["2001-12-05",5.157,5.1764,4.9721,5.011,33700.0],["2001-12-06",4.9721,5.0889,4.9624,5.0499,11200.0],["2001-12-07",5.0694,5.1083,5.011,5.011,13200.0],["2001-12-10",4.9916,5.2445,4.9818,5.1959,21800.0],["2001-12-11",5.2543,5.264,5.1083,5.157,18300.0],["2001-12-12",5.1278,5.1862,5.1278,5.1764,1200.0],["2001-12-13",5.1862,5.1862,4.9624,5.0305,15300.0],["2001-12-14",4.9721,5.1278,4.9624,5.1278,13300.0],["2001-12-17",5.011,5.4391,5.011,5.2932,77000.0],["2001-12-18",5.2251,5.3516,5.0791,5.157,27700.0],["2001-12-19",5.157,5.2445,5.1375,5.2056,44900.0],["2001-12-20",5.2056,5.264,5.1862,5.264,12600.0],["2001-12-21",5.1862,5.1862,5.118,5.1375,5400.0],["2001-12-24",5.157,5.157,5.157,5.157,800.0],["2001-12-26",5.1667,5.1667,5.011,5.1472,8100.0],["2001-12-27",5.1375,5.3516,5.0694,5.2543,46600.0],["2001-12-28",5.2153,5.2153,5.157,5.157,3000.0],["2001-12-31",5.2056,5.2056,5.011,5.0499,17300.0],["2002-01-02",5.0499,5.3516,5.0499,5.2835,53800.0],["2002-01-03",5.3418,5.3418,5.1862,5.2153,16600.0],["2002-01-04",5.2445,5.2445,5.1083,5.1083,22500.0],["2002-01-07",5.157,5.2932,5.1472,5.2056,35300.0],["2002-01-08",5.1959,5.2445,5.0986,5.157,5100.0],["2002-01-09",5.0694,5.1667,5.0402,5.0402,23900.0],["2002-01-10",5.0499,5.2056,5.0402,5.1278,56200.0],["2002-01-11",5.1764,5.2056,5.1083,5.1083,24000.0],["2002-01-14",5.1472,5.1472,5.0986,5.0986,9100.0],["2002-01-15",5.1375,5.1375,5.0597,5.0597,15300.0],["2002-01-16",5.0597,5.0597,4.9624,5.0499,39500.0],["2002-01-17",5.0402,5.1083,4.9624,5.0402,17200.0],["2002-01-18",5.0889,5.0889,4.9916,5.0499,16000.0],["2002-01-22",5.0305,5.1083,4.9916,5.011,18900.0],["2002-01-23",5.011,5.0207,4.9624,5.011,8200.0],["2002-01-24",4.9624,5.0499,4.904,5.0499,21700.0],["2002-01-25",5.1083,5.1083,5.011,5.011,7300.0],["2002-01-28",5.0597,5.0597,4.9137,4.9624,9600.0],["2002-01-29",4.8748,4.9624,4.6413,4.9624,77000.0],["2002-01-30",4.8748,4.9332,4.7872,4.9137,16400.0],["2002-01-31",4.9624,5.011,4.9137,5.0013,14900.0],["2002-02-01",5.0013,5.0499,4.9624,5.0402,25900.0],["2002-02-04",4.9234,5.0402,4.9234,5.011,12100.0],["2002-02-05",4.9624,5.0305,4.9137,4.9526,15800.0],["2002-02-06",5.011,5.011,4.7775,4.9526,30700.0],["2002-02-07",4.8943,4.9526,4.8943,4.9429,1500.0],["2002-02-08",4.9429,4.9429,4.797,4.8651,37600.0],["2002-02-11",4.8651,5.0207,4.8651,4.9526,48000.0],["2002-02-12",4.9429,5.0013,4.8943,4.9818,19100.0],["2002-02-13",5.0013,5.0207,4.8845,4.9916,9100.0],["2002-02-14",4.9916,5.011,4.8651,4.9624,10700.0],["2002-02-15",4.8651,5.0013,4.8651,4.9137,18700.0],["2002-02-19",4.8748,4.9721,4.8748,4.9624,3000.0],["2002-02-20",4.9818,4.9916,4.9624,4.9818,18300.0],["2002-02-21",4.9721,4.9818,4.9624,4.9624,29200.0],["2002-02-22",4.9818,4.9818,4.8943,4.9137,10400.0],["2002-02-25",4.8943,4.9332,4.797,4.797,60300.0],["2002-02-26",4.8456,4.8456,4.797,4.8164,15200.0],["2002-02-27",4.8456,4.9526,4.8261,4.9332,16200.0],["2002-02-28",4.8261,4.8651,4.8164,4.8456,16400.0],["2002-03-01",4.8651,4.8651,4.8164,4.8651,7900.0],["2002-03-04",4.8651,4.9624,4.8164,4.8943,131300.0],["2002-03-05",4.9721,4.9916,4.9234,4.9429,52200.0],["2002-03-06",4.9818,4.9818,4.904,4.9818,55500.0],["2002-03-07",4.9818,5.011,4.8943,4.9234,36300.0],["2002-03-08",4.9429,4.9429,4.8261,4.904,58900.0],["2002-03-11",4.9234,4.9234,4.8651,4.8748,38700.0],["2002-03-12",4.8845,4.9429,4.8456,4.9137,30600.0],["2002-03-13",4.9526,4.9818,4.904,4.9818,115600.0],["2002-03-14",4.9916,5.0889,4.9429,5.0499,184200.0],["2002-03-15",5.0694,5.2348,5.0499,5.2348,365600.0],["2002-03-18",5.2348,5.3224,5.1083,5.1862,182900.0],["2002-03-19",5.1959,5.2153,5.118,5.1764,150100.0],["2002-03-20",5.1959,5.41,5.1959,5.3905,474000.0],["2002-03-21",5.4294,5.7992,5.3516,5.7408,777300.0],["2002-03-22",5.8089,5.8089,5.5948,5.5948,397700.0],["2002-03-25",5.5559,5.6727,5.517,5.6727,174400.0],["2002-03-26",5.6921,5.6921,5.5267,5.6337,558000.0],["2002-03-27",5.624,5.9548,5.624,5.8478,552700.0],["2002-03-28",5.877,6.2759,5.7894,6.1786,826700.0],["2002-04-01",6.237,6.8792,6.1786,6.6359,1094800.0],["2002-04-02",6.5873,6.6165,6.237,6.3538,385800.0],["2002-04-03",6.3732,6.4024,5.8283,5.9354,671700.0],["2002-04-04",6.1105,6.2565,5.9256,6.13,353400.0],["2002-04-05",6.2467,6.2467,5.8381,5.8381,428200.0],["2002-04-08",5.9646,6.13,5.5462,5.9159,728000.0],["2002-04-09",6.0132,6.2662,5.8867,6.13,229800.0],["2002-04-10",6.2467,7.0446,6.237,7.0446,758900.0],["2002-04-11",7.0154,7.0543,6.7527,7.0057,481900.0],["2002-04-12",7.0446,7.716,6.957,7.6868,489800.0],["2002-04-15",7.7355,7.7355,7.2976,7.3073,156100.0],["2002-04-16",7.3462,7.6284,7.3462,7.3462,134400.0],["2002-04-17",7.3949,7.5311,7.1808,7.2976,112500.0],["2002-04-18",7.3073,7.3073,6.8889,7.1711,159200.0],["2002-04-19",7.0738,7.21,6.957,7.0835,61600.0],["2002-04-22",7.1516,7.2976,7.0057,7.1516,101900.0],["2002-04-23",7.2003,7.2392,7.0543,7.1808,193300.0],["2002-04-24",7.103,7.2781,7.0738,7.0835,50800.0],["2002-04-25",7.0738,7.103,6.7041,6.9279,110500.0],["2002-04-26",6.8597,6.8597,6.6165,6.7041,159600.0],["2002-04-29",6.6165,6.7722,6.2467,6.2759,227000.0],["2002-04-30",6.2954,6.7624,6.0813,6.6165,284400.0],["2002-05-01",6.7527,6.7527,6.5776,6.6651,58400.0],["2002-05-02",6.6359,6.9084,6.5678,6.7916,146400.0],["2002-05-03",6.7624,7.0349,6.7527,6.9084,98700.0],["2002-05-06",6.9862,6.9862,6.5678,6.6554,313800.0],["2002-05-07",6.6165,6.7624,6.3343,6.5581,144900.0],["2002-05-08",6.5678,6.7138,6.4997,6.5484,139400.0],["2002-05-09",6.6165,6.957,6.5192,6.9376,176000.0],["2002-05-10",6.9473,7.0349,6.7138,6.7624,86600.0],["2002-05-13",6.6846,6.6943,6.4608,6.49,83000.0],["2002-05-14",6.49,6.7527,6.4511,6.743,136700.0],["2002-05-15",6.7527,6.957,6.5289,6.9084,228200.0],["2002-05-16",6.957,7.6381,6.957,7.5895,726700.0],["2002-05-17",7.7452,8.2706,7.7355,8.076,1048500.0],["2002-05-20",8.076,8.076,7.6576,7.9106,294800.0],["2002-05-21",7.9301,7.9301,7.5019,7.5408,224800.0],["2002-05-22",7.5117,7.5408,7.0543,7.3462,241700.0],["2002-05-23",7.3754,7.4435,7.2489,7.3949,52100.0],["2002-05-24",7.4435,7.4922,7.2976,7.3657,130600.0],["2002-05-28",7.3073,7.3852,7.1614,7.2976,71100.0],["2002-05-29",7.3754,7.6381,7.2976,7.6284,245800.0],["2002-05-30",7.609,8.076,7.5019,7.9982,367700.0],["2002-05-31",8.222,8.2317,7.6868,7.9787,221500.0],["2002-06-03",7.8717,7.9787,7.6479,7.6868,159700.0],["2002-06-04",7.7744,7.7744,7.2003,7.4922,389500.0],["2002-06-05",7.5019,7.9203,7.4435,7.9203,115100.0],["2002-06-06",7.9009,7.9203,7.5408,7.609,283100.0],["2002-06-07",7.5408,7.5895,7.0057,7.2489,1098600.0],["2002-06-10",7.21,7.609,7.0543,7.57,173100.0],["2002-06-11",7.6187,7.7841,7.5408,7.5506,223300.0],["2002-06-12",7.609,7.609,7.2976,7.5311,85400.0],["2002-06-13",7.5214,7.7063,7.3949,7.5992,68700.0],["2002-06-14",7.5895,7.7549,7.4144,7.6868,69000.0],["2002-06-17",7.5798,8.4944,7.5798,8.0565,369000.0],["2002-06-18",8.1538,8.2998,8.076,8.2609,172500.0],["2002-06-19",8.2706,8.9809,8.1636,8.9517,405600.0],["2002-06-20",8.8739,8.8739,8.2998,8.3582,315900.0],["2002-06-21",8.3679,8.4749,8.2706,8.2803,87100.0],["2002-06-24",8.3193,8.689,8.2901,8.689,188900.0],["2002-06-25",8.6793,8.9031,8.6695,8.8058,263400.0],["2002-06-26",8.6598,8.7571,8.4652,8.6112,192900.0],["2002-06-27",8.6209,8.9517,8.6209,8.9517,211900.0],["2002-06-28",8.9225,9.7301,8.9225,9.7107,1219700.0],["2002-07-01",9.5258,9.5939,9.2436,9.448,390800.0],["2002-07-02",9.4382,9.9636,9.3409,9.9247,305900.0],["2002-07-03",9.9636,9.9636,9.5744,9.8274,508300.0],["2002-07-05",9.9247,9.9734,9.7399,9.8858,79200.0],["2002-07-08",9.9734,10.168,9.6134,9.6717,251900.0],["2002-07-09",9.7399,9.7399,9.0004,9.0977,251400.0],["2002-07-10",9.0977,9.2144,8.796,8.796,211000.0],["2002-07-11",8.8836,8.8836,8.1052,8.2901,392800.0],["2002-07-12",8.3679,8.4555,8.1441,8.2511,164900.0],["2002-07-15",8.3679,8.7085,8.2901,8.4652,193300.0],["2002-07-16",8.4652,8.9031,8.3679,8.8252,191400.0],["2002-07-17",8.9031,8.942,8.3582,8.5139,126000.0],["2002-07-18",8.4749,8.6404,8.2803,8.2803,110100.0],["2002-07-19",8.2901,8.3193,7.3949,7.8522,385600.0],["2002-07-22",7.7744,7.7841,7.103,7.3462,196700.0],["2002-07-23",7.4922,7.5895,7.1127,7.5408,155200.0],["2002-07-24",7.21,7.4727,7.2003,7.3949,149400.0],["2002-07-25",7.3171,7.8814,7.3171,7.7646,150700.0],["2002-07-26",7.6381,7.8328,7.5214,7.5408,72300.0],["2002-07-29",7.8814,8.222,7.5408,8.0371,215600.0],["2002-07-30",8.2706,8.2803,8.0371,8.0468,105000.0],["2002-07-31",8.2414,8.3193,7.3949,7.3949,142700.0],["2002-08-01",7.5506,7.6381,7.103,7.1127,155700.0],["2002-08-02",7.103,7.1906,6.383,6.6165,404500.0],["2002-08-05",6.5095,6.8111,6.3732,6.5289,168800.0],["2002-08-06",6.6651,7.0543,6.6651,6.9084,135700.0],["2002-08-07",6.8987,7.0057,6.743,6.957,225200.0],["2002-08-08",6.957,7.1516,6.6749,6.7527,187800.0],["2002-08-09",6.8305,6.8792,6.49,6.8597,79000.0],["2002-08-12",6.85,6.8597,6.5386,6.6943,36300.0],["2002-08-13",6.7819,6.7819,6.5776,6.6651,74800.0],["2002-08-14",6.6068,6.957,6.4705,6.8208,106900.0],["2002-08-15",6.8305,6.8305,6.5678,6.7041,40400.0],["2002-08-16",6.7041,6.9084,6.5873,6.7332,49700.0],["2002-08-19",6.8987,7.7841,6.8987,7.5408,91900.0],["2002-08-20",7.5798,7.5895,7.3171,7.356,34800.0],["2002-08-21",7.5214,7.609,7.2976,7.2976,42500.0],["2002-08-22",7.2976,7.4435,6.85,7.2198,101000.0],["2002-08-23",7.1711,7.2489,7.0057,7.2392,37400.0],["2002-08-26",7.2781,7.4922,7.0543,7.4922,34100.0],["2002-08-27",7.4825,7.4825,6.9473,7.0154,67500.0],["2002-08-28",7.0057,7.2879,7.0057,7.1322,17200.0],["2002-08-29",7.2003,7.6381,7.1614,7.5019,39600.0],["2002-08-30",7.6381,7.6479,6.9668,7.0641,89200.0],["2002-09-03",7.0543,7.3462,6.8695,7.2198,162100.0],["2002-09-04",7.2295,7.2781,7.0154,7.2781,42800.0],["2002-09-05",7.3171,7.3171,7.1516,7.1808,59600.0],["2002-09-06",7.2003,7.2976,7.2003,7.2392,52600.0],["2002-09-09",6.957,7.1516,6.8208,6.8987,78900.0],["2002-09-10",6.8208,7.1225,6.8111,6.9473,58100.0],["2002-09-11",6.85,7.2781,6.85,7.0057,20200.0],["2002-09-12",7.0543,7.0543,6.7138,6.8695,32600.0],["2002-09-13",6.9278,7.5408,6.9278,7.3073,96200.0],["2002-09-16",7.4338,7.5798,7.2976,7.3365,205400.0],["2002-09-17",7.463,7.5895,7.3365,7.3365,152800.0],["2002-09-18",7.3365,7.3365,7.0446,7.103,70300.0],["2002-09-19",7.1516,7.2003,7.0057,7.103,50000.0],["2002-09-20",6.8597,7.3949,6.8597,6.9279,89100.0],["2002-09-23",6.9376,7.0933,6.8597,6.8597,52700.0],["2002-09-24",6.957,6.957,6.8111,6.8597,50300.0],["2002-09-25",6.8695,6.8695,6.6457,6.7041,55300.0],["2002-09-26",6.7527,6.8403,6.6749,6.7332,22200.0],["2002-09-27",6.7624,6.8597,6.7138,6.7624,81500.0],["2002-09-30",6.8111,6.9084,6.5192,6.7041,179000.0],["2002-10-01",6.7041,7.1516,6.5678,7.0252,169600.0],["2002-10-02",7.103,7.4046,7.0154,7.1906,268000.0],["2002-10-03",7.2684,7.4922,7.0446,7.3852,139200.0],["2002-10-04",7.2976,7.6576,7.2976,7.6381,162200.0],["2002-10-07",7.5408,7.6673,7.3657,7.4922,274300.0],["2002-10-08",7.5408,7.6381,7.3073,7.356,136000.0],["2002-10-09",7.3073,7.4533,7.2976,7.3949,145100.0],["2002-10-10",7.3852,7.3949,6.9181,7.0543,237800.0],["2002-10-11",7.0057,7.1906,6.8695,7.0543,230900.0],["2002-10-14",7.0154,7.0543,6.9765,7.0057,20500.0],["2002-10-15",7.0057,7.4922,7.0057,7.4727,155700.0],["2002-10-16",7.4144,7.4241,7.1516,7.3171,101100.0],["2002-10-17",7.4922,7.6868,7.2003,7.3949,132700.0],["2002-10-18",7.3949,7.8328,7.3949,7.6965,121900.0],["2002-10-21",7.7938,8.2706,7.6868,8.2511,166800.0],["2002-10-22",8.2706,8.5041,8.0274,8.0663,79800.0],["2002-10-23",7.9787,8.0565,7.7355,7.8814,40900.0],["2002-10-24",8.0274,8.0274,7.4435,7.57,36300.0],["2002-10-25",7.5895,7.969,7.4922,7.5895,42200.0],["2002-10-28",7.5506,7.9301,7.3462,7.356,80100.0],["2002-10-29",7.3949,7.8911,7.3852,7.7841,114200.0],["2002-10-30",7.8911,8.3193,7.6868,8.1247,164600.0],["2002-10-31",8.3484,8.4555,7.8814,8.1052,114500.0],["2002-11-01",8.2706,8.2706,7.6576,7.9787,76800.0],["2002-11-04",7.9301,7.9495,7.5895,7.7257,91200.0],["2002-11-05",7.8328,8.0274,7.5117,7.7355,36700.0],["2002-11-06",7.6868,7.7841,7.2976,7.4338,92900.0],["2002-11-07",7.4241,7.5408,6.9278,6.9376,246300.0],["2002-11-08",6.957,7.103,6.7138,6.9084,246800.0],["2002-11-11",6.9862,7.103,6.9084,6.9181,185800.0],["2002-11-12",6.9084,7.4922,6.8111,7.2684,255200.0],["2002-11-13",7.2976,7.2976,6.6651,6.6651,419400.0],["2002-11-14",6.8111,6.8889,6.6554,6.7624,309400.0],["2002-11-15",6.9084,6.9084,6.743,6.7722,245700.0],["2002-11-18",6.7916,6.8792,6.7722,6.8792,103500.0],["2002-11-19",6.8792,7.0057,6.7722,6.8208,200000.0],["2002-11-20",6.8111,6.8597,6.7819,6.8014,63200.0],["2002-11-21",6.7235,6.8403,6.7235,6.8014,132500.0],["2002-11-22",6.7819,6.957,6.7624,6.8889,82000.0],["2002-11-25",6.9084,7.4435,6.9084,6.957,88200.0],["2002-11-26",6.9668,7.0446,6.8889,7.0057,44500.0],["2002-11-27",7.0057,7.2976,6.957,7.2976,122400.0],["2002-11-29",7.2976,7.3171,7.21,7.2976,86800.0],["2002-12-02",7.2976,7.6381,7.2489,7.609,321000.0],["2002-12-03",7.6381,7.6381,7.0543,7.1225,224600.0],["2002-12-04",7.0252,7.103,6.957,7.103,84500.0],["2002-12-05",7.0641,7.0641,6.7722,6.7916,117900.0],["2002-12-06",6.7819,6.8403,6.7138,6.8111,72100.0],["2002-12-09",6.8208,6.8403,5.9354,6.383,196000.0],["2002-12-10",6.2273,6.6165,6.1981,6.4705,177400.0],["2002-12-11",6.5484,6.7624,6.3343,6.6359,62100.0],["2002-12-12",6.6554,6.8111,6.5678,6.6651,118100.0],["2002-12-13",6.6651,6.8306,6.3927,6.7332,92100.0],["2002-12-16",6.8111,6.8403,6.4024,6.8111,198100.0],["2002-12-17",6.8597,6.8597,6.7138,6.7138,415200.0],["2002-12-18",6.7916,7.9787,6.7138,6.8014,127500.0],["2002-12-19",6.7916,6.9862,6.7332,6.8111,76800.0],["2002-12-20",7.0543,7.2976,6.8111,6.8208,35400.0],["2002-12-23",6.8111,6.8987,6.7624,6.8403,12900.0],["2002-12-24",6.8111,6.8987,6.7916,6.8305,4600.0],["2002-12-26",6.8208,6.8208,6.7138,6.7916,32200.0],["2002-12-27",6.7138,6.7819,6.383,6.4997,55800.0],["2002-12-30",6.6262,6.6262,6.4316,6.5873,29400.0],["2002-12-31",6.5484,6.8111,6.3732,6.7138,109900.0],["2003-01-02",6.8208,6.8597,6.4219,6.6262,98100.0],["2003-01-03",6.6651,6.7041,6.4219,6.597,85400.0],["2003-01-06",6.6165,6.6749,6.3343,6.6651,225100.0],["2003-01-07",6.6651,6.6749,6.4219,6.6749,58600.0],["2003-01-08",6.6651,6.8014,6.5678,6.743,48500.0],["2003-01-09",6.6262,6.7722,6.5678,6.6554,281400.0],["2003-01-10",6.7332,6.8597,6.6165,6.8597,298600.0],["2003-01-13",6.8403,6.85,6.6749,6.7624,208900.0],["2003-01-14",6.7138,6.8597,6.7138,6.8208,154500.0],["2003-01-15",6.7235,6.8597,6.4219,6.8208,286700.0],["2003-01-16",6.7235,7.0057,6.7138,6.8695,51500.0],["2003-01-17",6.8305,6.996,6.7819,6.8987,40600.0],["2003-01-21",6.9084,6.9279,6.8111,6.8208,30600.0],["2003-01-22",6.8111,6.8111,6.2273,6.4316,469400.0],["2003-01-23",6.4316,6.8403,6.4316,6.6651,92100.0],["2003-01-24",6.6651,6.8597,6.4997,6.5484,75000.0],["2003-01-27",6.6165,6.6165,6.3732,6.5289,120800.0],["2003-01-28",6.5192,6.85,6.5192,6.8403,91500.0],["2003-01-29",6.8208,6.8695,6.6749,6.8305,90200.0],["2003-01-30",6.8111,6.8111,6.6359,6.6359,23300.0],["2003-01-31",6.6262,6.7916,6.6165,6.6165,31900.0],["2003-02-03",6.6165,6.7624,6.5386,6.7138,16300.0],["2003-02-04",6.6749,6.7722,6.5776,6.7138,41300.0],["2003-02-05",6.6651,6.8403,6.6359,6.6749,109800.0],["2003-02-06",6.6359,6.7041,6.6165,6.6165,31100.0],["2003-02-07",6.6165,6.7624,6.5678,6.6165,35700.0],["2003-02-10",6.5192,6.5678,6.2273,6.3246,97300.0],["2003-02-11",6.2467,6.3246,6.2176,6.2467,30200.0],["2003-02-12",6.2273,6.2954,5.7894,5.8381,223800.0],["2003-02-13",5.8478,5.9646,5.8478,5.9159,69400.0],["2003-02-14",5.8965,6.3246,5.8965,6.2273,24100.0],["2003-02-18",6.2273,6.3732,5.984,6.3343,107900.0],["2003-02-19",6.237,6.344,6.0327,6.1397,24200.0],["2003-02-20",6.3246,6.3246,6.13,6.1981,28900.0],["2003-02-21",6.2176,6.2565,5.9354,6.0327,14900.0],["2003-02-24",5.984,6.0911,5.8867,5.8867,37000.0],["2003-02-25",6.13,6.13,5.8673,5.9256,18400.0],["2003-02-26",5.8673,6.1105,5.6629,5.6727,76600.0],["2003-02-27",5.8673,5.9354,5.8089,5.8381,26100.0],["2003-02-28",5.8089,5.8478,5.6435,5.6532,64600.0],["2003-03-03",5.8283,5.8283,5.4878,5.5364,49600.0],["2003-03-04",5.4586,5.5462,5.2835,5.3808,80100.0],["2003-03-05",5.2932,5.6921,5.157,5.6824,43200.0],["2003-03-06",5.6337,5.8867,5.4391,5.7408,56500.0],["2003-03-07",5.7408,5.77,5.371,5.4002,108600.0],["2003-03-10",5.3516,5.5851,5.1764,5.4294,86000.0],["2003-03-11",5.4975,5.6046,5.3516,5.6046,18200.0],["2003-03-12",5.4391,5.5656,5.4391,5.5073,163000.0],["2003-03-13",5.5948,5.7408,5.5851,5.731,218700.0],["2003-03-14",5.7408,6.2759,5.6435,6.2176,114200.0],["2003-03-17",6.237,6.7819,5.8381,6.7041,115600.0],["2003-03-18",6.6262,6.8889,6.5678,6.7722,131900.0],["2003-03-19",6.7138,6.8014,6.5289,6.6359,78100.0],["2003-03-20",6.5678,6.8111,6.5192,6.7624,130300.0],["2003-03-21",6.7624,6.8111,6.6457,6.7819,237900.0],["2003-03-24",6.6651,7.0057,6.6359,6.7624,474700.0],["2003-03-25",6.7624,7.0057,6.7624,6.8695,44300.0],["2003-03-26",6.8305,6.9279,6.7722,6.7722,182900.0],["2003-03-27",6.7819,7.0738,6.7138,7.0154,41600.0],["2003-03-28",7.0057,7.0057,6.8111,6.8111,43300.0],["2003-03-31",6.7527,7.2003,6.743,6.8305,123400.0],["2003-04-01",6.8889,6.957,6.8111,6.9473,54400.0],["2003-04-02",6.957,7.0154,6.9084,6.9181,44800.0],["2003-04-03",6.957,7.0252,6.9084,6.9862,47300.0],["2003-04-04",6.9862,7.0252,6.9084,7.0057,17100.0],["2003-04-07",7.0543,7.2003,7.0057,7.1127,123700.0],["2003-04-08",7.1614,7.1906,7.1127,7.1906,15300.0],["2003-04-09",7.2489,7.4825,7.1516,7.4435,98600.0],["2003-04-10",7.3462,7.969,7.2976,7.8911,230300.0],["2003-04-11",7.9301,7.9301,7.3171,7.7938,64700.0],["2003-04-14",7.8133,7.9787,7.7354,7.9495,55700.0],["2003-04-15",7.823,8.4166,7.8036,8.2706,136100.0],["2003-04-16",8.2414,8.2901,8.1052,8.1928,74300.0],["2003-04-17",8.0663,8.1928,7.8814,8.1636,54300.0],["2003-04-21",8.0079,8.1733,7.9592,7.9787,24600.0],["2003-04-22",8.0176,8.0176,7.7938,7.8814,49700.0],["2003-04-23",7.9982,8.1636,7.8328,7.8328,60400.0],["2003-04-24",7.7938,7.9787,7.7841,7.8814,68600.0],["2003-04-25",7.8619,8.0176,7.7355,7.8814,47100.0],["2003-04-28",7.7841,8.0176,7.7355,7.9787,59800.0],["2003-04-29",8.0274,8.2706,7.8328,8.1441,53000.0],["2003-04-30",8.076,8.6112,8.076,8.3387,98200.0],["2003-05-01",8.1733,8.4263,8.0274,8.3387,63300.0],["2003-05-02",8.2998,8.5625,8.2998,8.3193,74700.0],["2003-05-05",8.4166,8.5333,8.329,8.3679,60800.0],["2003-05-06",8.329,8.6014,8.329,8.4944,85600.0],["2003-05-07",8.4166,8.5625,8.0663,8.2901,113900.0],["2003-05-08",8.2901,8.2901,7.6868,8.0274,82400.0],["2003-05-09",7.9787,8.2706,7.9787,8.183,61200.0],["2003-05-12",8.0371,8.4166,8.0371,8.0857,58300.0],["2003-05-13",8.2511,8.2609,7.9301,7.9787,37500.0],["2003-05-14",8.0274,8.0274,7.7841,7.8328,69900.0],["2003-05-15",7.6868,7.8328,7.5214,7.57,280800.0],["2003-05-16",7.5506,8.0079,7.5408,7.7841,184000.0],["2003-05-19",7.9787,8.0663,7.7841,8.0565,53400.0],["2003-05-20",8.076,8.4166,7.969,8.2706,166700.0],["2003-05-21",8.1928,8.1928,8.0079,8.076,33600.0],["2003-05-22",8.1441,8.2706,8.1052,8.2414,25300.0],["2003-05-23",8.1928,8.3193,8.183,8.3095,128500.0],["2003-05-27",8.3095,8.4068,8.2414,8.2706,50500.0],["2003-05-28",8.2706,8.3679,8.2706,8.2901,24800.0],["2003-05-29",8.3679,8.3679,8.2511,8.3193,31300.0],["2003-05-30",8.3679,8.3679,8.1344,8.1538,34600.0],["2003-06-02",8.076,8.1733,7.9495,7.9495,40800.0],["2003-06-03",7.9398,8.1247,7.9398,7.9787,53900.0],["2003-06-04",7.9301,8.1928,7.9301,8.1052,86800.0],["2003-06-05",8.1733,9.2728,8.1247,9.2728,512500.0],["2003-06-06",9.0977,9.9831,9.0587,9.4382,466300.0],["2003-06-09",9.3604,9.4674,9.0004,9.0004,102400.0],["2003-06-10",9.0296,9.7009,9.0004,9.5355,135100.0],["2003-06-11",9.5355,9.5355,9.1755,9.4188,57600.0],["2003-06-12",9.4382,9.4382,8.9323,9.1852,57400.0],["2003-06-13",9.2436,9.2436,9.049,9.1463,27500.0],["2003-06-16",9.2436,9.4869,9.1755,9.2436,191200.0],["2003-06-17",9.156,9.3896,9.1463,9.3409,93000.0],["2003-06-18",9.3798,9.9247,9.3798,9.7885,283500.0],["2003-06-19",10.2166,10.2653,9.6815,9.7301,269000.0],["2003-06-20",9.769,9.8469,9.662,9.7399,91400.0],["2003-06-23",9.6328,9.7593,9.4382,9.5258,92400.0],["2003-06-24",9.5842,9.7593,9.5842,9.7301,104900.0],["2003-06-25",9.7593,9.7788,9.5161,9.769,77400.0],["2003-06-26",9.7301,10.0026,9.6231,9.8566,102700.0],["2003-06-27",9.662,9.8955,9.6328,9.7593,189900.0],["2003-06-30",9.7399,10.0026,9.6912,9.7301,232300.0],["2003-07-01",9.7399,9.9734,9.6815,9.9636,130800.0],["2003-07-02",9.6231,10.3042,9.6134,10.2361,254600.0],["2003-07-03",10.3139,10.8004,10.1485,10.8004,196600.0],["2003-07-07",10.7907,11.4718,10.7031,11.3453,298400.0],["2003-07-08",11.4816,12.0654,11.2091,11.8221,187600.0],["2003-07-09",11.8124,12.0556,11.4524,11.8708,243400.0],["2003-07-10",11.7248,11.7248,10.888,10.9464,138100.0],["2003-07-11",11.0437,11.3842,10.4599,10.9756,168200.0],["2003-07-14",11.3064,11.3064,10.5961,10.6837,91800.0],["2003-07-15",10.6545,10.8004,10.4599,10.7226,196900.0],["2003-07-16",10.7518,10.8004,10.5572,10.7129,211500.0],["2003-07-17",10.6058,10.8491,10.5669,10.6545,193600.0],["2003-07-18",10.6934,10.8977,10.6058,10.8004,86900.0],["2003-07-21",10.8491,11.248,10.7031,10.9464,66100.0],["2003-07-22",10.9756,11.0437,10.8004,10.9561,107700.0],["2003-07-23",11.0048,11.1702,10.7713,11.1702,62000.0],["2003-07-24",11.3356,11.3842,10.8491,10.9756,102900.0],["2003-07-25",10.7518,11.4815,10.7518,11.3745,82800.0],["2003-07-28",11.4815,11.6275,10.8977,10.8977,160700.0],["2003-07-29",10.8977,10.995,10.528,10.8491,75400.0],["2003-07-30",10.8977,10.8977,10.528,10.7031,71100.0],["2003-07-31",10.9464,10.9464,10.6058,10.7129,145400.0],["2003-08-01",10.7031,10.7031,10.0609,10.5085,98500.0],["2003-08-04",10.2556,10.421,10.022,10.3626,66400.0],["2003-08-05",10.4112,10.5085,9.9247,10.4015,47900.0],["2003-08-06",9.9928,10.7031,9.9734,10.4891,73400.0],["2003-08-07",10.2458,10.7031,10.1193,10.7031,48400.0],["2003-08-08",10.9075,10.9075,10.528,10.7031,108200.0],["2003-08-11",10.8004,10.888,10.6739,10.8004,61300.0],["2003-08-12",10.8977,11.141,10.8004,11.0923,322200.0],["2003-08-13",10.9464,11.1605,10.8004,10.8004,113000.0],["2003-08-14",10.7615,10.8004,10.5085,10.7129,80100.0],["2003-08-15",10.7615,10.8199,10.7421,10.7518,4000.0],["2003-08-18",10.8004,11.141,10.6253,11.0729,29700.0],["2003-08-19",11.1605,11.1605,10.9561,11.1507,27600.0],["2003-08-20",10.9853,11.1896,10.8977,11.1799,68700.0],["2003-08-21",11.141,11.4816,11.141,11.4816,60600.0],["2003-08-22",11.5302,11.9681,11.3842,11.6762,91800.0],["2003-08-25",11.7248,12.1627,11.5789,11.9583,102700.0],["2003-08-26",11.8513,11.9875,11.4913,11.9583,56400.0],["2003-08-27",11.9681,12.0556,11.6762,11.7929,42600.0],["2003-08-28",11.7735,12.0167,11.6664,11.7929,81700.0],["2003-08-29",11.7443,11.8221,11.6372,11.6762,19000.0],["2003-09-02",11.7735,12.2502,11.6762,12.1627,61400.0],["2003-09-03",12.1529,12.4059,11.754,12.1529,119600.0],["2003-09-04",12.0167,12.1627,11.6762,11.861,48100.0],["2003-09-05",11.8513,12.1043,11.7053,12.0167,30100.0],["2003-09-08",12.0167,12.1529,11.7151,11.9972,36300.0],["2003-09-09",11.9875,12.0945,11.7929,11.9389,41000.0],["2003-09-10",12.0362,12.3086,11.7929,12.0945,91100.0],["2003-09-11",12.0848,12.2113,11.9194,12.1627,38900.0],["2003-09-12",12.0167,12.4156,11.9681,12.2892,31400.0],["2003-09-15",12.3378,12.98,11.9194,12.3962,138000.0],["2003-09-16",12.4546,12.6978,11.9681,12.2989,79700.0],["2003-09-17",12.26,12.26,11.7735,12.1724,68900.0],["2003-09-18",12.1627,12.5129,11.9681,12.1821,30300.0],["2003-09-19",12.1724,12.4254,11.9389,12.3183,24600.0],["2003-09-22",12.1627,12.3573,11.8318,12.114,41000.0],["2003-09-23",11.9875,12.26,11.6762,11.8221,65400.0],["2003-09-24",11.8318,12.114,11.1313,11.4329,131400.0],["2003-09-25",11.4815,11.608,11.1021,11.1896,75700.0],["2003-09-26",11.0923,12.114,11.0923,11.6762,141600.0],["2003-09-29",11.6859,12.0654,11.5789,11.8708,89700.0],["2003-09-30",11.8221,11.9194,11.3453,11.4329,101900.0],["2003-10-01",11.501,11.9097,11.4134,11.7832,97300.0],["2003-10-02",11.7832,11.7832,11.1896,11.5107,63100.0],["2003-10-03",11.5497,11.754,11.4621,11.6275,50200.0],["2003-10-06",11.6567,11.8026,11.4524,11.7151,54200.0],["2003-10-07",11.7248,12.0945,11.7151,12.0264,53400.0],["2003-10-08",12.1627,12.2113,11.754,11.9875,41800.0],["2003-10-09",11.8805,12.2405,11.8708,12.2405,61700.0],["2003-10-10",12.2113,12.2113,12.0459,12.2113,42100.0],["2003-10-13",11.9778,12.3962,11.9681,12.2892,56900.0],["2003-10-14",12.1627,12.5032,12.1627,12.3475,44700.0],["2003-10-15",12.4935,12.5032,12.2794,12.2794,15100.0],["2003-10-16",12.2794,12.4059,12.0362,12.2502,37400.0],["2003-10-17",12.221,12.3475,11.9389,12.007,39300.0],["2003-10-20",11.9291,12.5032,11.9194,12.3573,35400.0],["2003-10-21",12.2794,12.3865,11.9681,12.114,49200.0],["2003-10-22",12.007,12.0459,11.5789,11.754,97200.0],["2003-10-23",12.0654,12.0654,11.4816,11.8221,35400.0],["2003-10-24",11.8805,12.1237,11.8318,12.0654,45900.0],["2003-10-27",11.9486,12.6297,11.8318,12.5129,67800.0],["2003-10-28",12.4059,12.6492,12.1237,12.6297,35200.0],["2003-10-29",12.5519,12.6102,12.1627,12.3086,89600.0],["2003-10-30",12.5032,12.5032,12.2113,12.4059,66000.0],["2003-10-31",12.5032,12.5713,12.221,12.5032,37700.0],["2003-11-03",12.3475,12.6297,12.0362,12.4546,90700.0],["2003-11-04",12.4351,12.8243,12.3475,12.4546,56700.0],["2003-11-05",12.2794,13.0578,12.2113,12.8924,88400.0],["2003-11-06",13.0092,14.1087,12.8827,13.8168,119600.0],["2003-11-07",13.9141,14.0114,13.6027,13.7195,55900.0],["2003-11-10",13.8654,14.06,13.3303,13.4762,73100.0],["2003-11-11",13.5054,13.5151,13.1357,13.3789,44900.0],["2003-11-12",13.1454,13.3984,12.9021,13.233,47000.0],["2003-11-13",13.3303,13.7681,13.1454,13.7389,68700.0],["2003-11-14",13.7681,13.7681,13.2816,13.3497,39600.0],["2003-11-17",13.3789,13.4665,12.9411,13.087,52100.0],["2003-11-18",13.4762,13.4762,13.2427,13.3205,28100.0],["2003-11-19",13.1843,13.6222,13.1843,13.4276,32200.0],["2003-11-20",13.4081,13.6222,12.9703,13.0481,65600.0],["2003-11-21",13.2135,13.3011,12.9605,13.1941,67100.0],["2003-11-24",13.0384,13.3692,12.9508,13.2524,46500.0],["2003-11-25",13.3497,13.9627,13.1746,13.8946,83100.0],["2003-11-26",13.9335,14.1087,13.6708,13.7195,22600.0],["2003-11-28",13.9627,13.9627,13.7681,13.9044,29600.0],["2003-12-01",13.8654,14.1573,13.8265,14.1573,84500.0],["2003-12-02",14.1573,14.8384,14.0892,14.7995,196800.0],["2003-12-03",14.5173,14.7509,14.3909,14.5173,211700.0],["2003-12-04",14.3519,14.5076,14.206,14.4784,60800.0],["2003-12-05",14.4979,14.4979,14.1087,14.1087,36300.0],["2003-12-08",14.3325,14.3519,14.1476,14.2546,116900.0],["2003-12-09",14.3033,14.3519,14.1087,14.1865,59600.0],["2003-12-10",14.1963,14.1963,13.2816,13.486,115200.0],["2003-12-11",13.486,14.0698,13.4762,14.0114,94700.0],["2003-12-12",14.1087,14.2936,13.9822,14.1087,35200.0],["2003-12-15",14.206,14.206,13.0481,13.1454,84500.0],["2003-12-16",13.3789,13.6708,13.2038,13.5443,73100.0],["2003-12-17",13.5833,14.0114,13.1065,13.2427,54700.0],["2003-12-18",13.233,13.7681,13.233,13.5833,87100.0],["2003-12-19",13.8557,13.8654,13.4276,13.5249,37400.0],["2003-12-22",13.4276,13.8654,13.4276,13.6903,34300.0],["2003-12-23",13.5638,14.7898,13.5249,14.4979,133700.0],["2003-12-24",14.3422,14.3519,13.5249,13.9627,48700.0],["2003-12-26",13.9335,14.2352,13.8168,13.9141,46400.0],["2003-12-29",14.099,14.5465,13.7779,14.4006,45400.0],["2003-12-30",14.3519,14.5952,14.2352,14.5368,33600.0],["2003-12-31",14.5465,15.0233,14.3811,14.5173,83600.0],["2004-01-02",14.5855,14.7314,13.6708,13.9238,90800.0],["2004-01-05",13.9238,14.5465,13.9238,14.3909,75200.0],["2004-01-06",14.3033,14.4006,14.1087,14.3422,99600.0],["2004-01-07",14.1963,14.3909,13.9141,14.06,63600.0],["2004-01-08",14.0017,14.2838,13.953,14.06,54300.0],["2004-01-09",13.7779,13.9627,13.6222,13.6708,171700.0],["2004-01-12",13.6222,13.8654,13.5249,13.5249,85000.0],["2004-01-13",13.5735,13.6222,12.873,13.6222,335300.0],["2004-01-14",13.6124,13.6222,13.1649,13.1941,172700.0],["2004-01-15",13.1454,13.2038,12.26,12.2697,291300.0],["2004-01-16",12.3086,12.5908,12.2308,12.4546,115200.0],["2004-01-20",12.4059,12.7854,12.4059,12.7465,90900.0],["2004-01-21",12.6492,13.1259,12.6005,12.9508,80100.0],["2004-01-22",13.0773,13.3789,12.9897,13.1357,101800.0],["2004-01-23",13.1357,13.5541,13.1162,13.4276,59700.0],["2004-01-26",13.2232,13.5735,13.2232,13.5638,46100.0],["2004-01-27",13.5541,13.5541,13.1357,13.2038,116000.0],["2004-01-28",13.087,13.233,12.5519,12.727,121000.0],["2004-01-29",12.5519,12.9119,12.5519,12.8827,35900.0],["2004-01-30",12.6297,12.8438,12.4546,12.6978,37600.0],["2004-02-02",12.8243,13.0384,12.3767,12.4935,98600.0],["2004-02-03",12.367,12.8827,12.367,12.7075,58000.0],["2004-02-04",12.6978,12.6978,12.3573,12.4059,56700.0],["2004-02-05",12.4059,12.6297,11.9194,12.1529,485700.0],["2004-02-06",12.3086,12.3086,11.6372,11.8708,184400.0],["2004-02-09",11.6762,11.9194,11.5691,11.6664,276500.0],["2004-02-10",11.6762,11.8221,11.1313,11.754,291600.0],["2004-02-11",11.7832,12.5324,11.5983,12.5032,99900.0],["2004-02-12",12.6784,13.3011,12.5421,12.6784,79700.0],["2004-02-13",12.9411,12.9411,12.2989,12.5032,41700.0],["2004-02-17",12.474,13.0092,12.3573,12.9508,64700.0],["2004-02-18",12.8438,13.7292,12.7951,13.1843,77400.0],["2004-02-19",13.1454,13.2427,12.8924,12.9021,51000.0],["2004-02-20",12.9021,13.3789,12.8924,13.233,89500.0],["2004-02-23",13.3789,13.8654,13.2038,13.6514,186200.0],["2004-02-24",13.7,13.8168,13.3789,13.8168,155800.0],["2004-02-25",13.6806,14.5465,13.6708,14.1963,157000.0],["2004-02-26",14.06,15.0817,14.06,14.9066,235400.0],["2004-02-27",14.3519,14.3519,13.4568,14.1865,342100.0],["2004-03-01",13.9919,14.2546,13.8654,13.9238,110100.0],["2004-03-02",13.8946,14.0406,13.4081,13.5249,120500.0],["2004-03-03",13.7584,13.807,13.0773,13.3205,94300.0],["2004-03-04",13.4276,13.4276,13.0384,13.4276,60800.0],["2004-03-05",13.0384,14.1087,13.0384,14.0017,119900.0],["2004-03-08",13.9044,14.3227,13.6903,13.8557,73700.0],["2004-03-09",13.846,13.846,12.9411,13.233,118100.0],["2004-03-10",13.2914,13.6222,13.0092,13.4276,117800.0],["2004-03-11",13.6222,13.6222,13.1843,13.233,69500.0],["2004-03-12",13.5541,13.5735,12.7367,12.8243,101500.0],["2004-03-15",12.98,12.9897,12.1821,12.2502,110200.0],["2004-03-16",13.1357,13.1357,12.4254,12.5129,135900.0],["2004-03-17",12.8632,13.1843,12.5519,12.7465,114200.0],["2004-03-18",12.834,12.834,12.4156,12.5811,114300.0],["2004-03-19",12.7659,12.7659,12.3086,12.4059,63100.0],["2004-03-22",12.3573,12.5421,12.3573,12.5421,66100.0],["2004-03-23",12.3573,12.8438,12.3573,12.62,67100.0],["2004-03-24",12.4643,12.7562,12.4448,12.6394,81400.0],["2004-03-25",12.5519,12.7367,12.1724,12.4254,82200.0],["2004-03-26",12.2113,12.4448,12.0654,12.221,87000.0],["2004-03-29",12.2113,12.6102,12.1627,12.6005,44000.0],["2004-03-30",12.474,12.7367,12.474,12.7367,24700.0],["2004-03-31",12.8438,13.1843,12.6784,12.7173,124100.0],["2004-04-01",12.9897,12.9897,12.4643,12.6492,91100.0],["2004-04-02",12.5129,13.3011,12.5129,13.2914,95100.0],["2004-04-05",13.3789,13.5249,12.9897,13.5054,103800.0],["2004-04-06",13.3789,14.3227,13.2038,14.2546,67500.0],["2004-04-07",14.1087,14.2936,14.0795,14.206,119400.0],["2004-04-08",14.3519,14.4784,13.846,13.9044,49600.0],["2004-04-12",13.9822,14.4882,13.8362,14.2157,49700.0],["2004-04-13",14.0308,14.3519,13.2427,13.4081,125600.0],["2004-04-14",13.2427,13.6903,13.087,13.447,99500.0],["2004-04-15",13.447,13.7584,13.1746,13.2038,55500.0],["2004-04-16",13.3789,13.8168,13.3011,13.6903,47900.0],["2004-04-19",13.6222,13.846,13.4276,13.7487,22000.0],["2004-04-20",13.846,13.846,13.4178,13.6514,31600.0],["2004-04-21",13.5833,13.5833,13.3303,13.3497,24400.0],["2004-04-22",13.5151,13.8654,12.8632,13.8654,41200.0],["2004-04-23",13.6514,13.953,13.6222,13.8557,29300.0],["2004-04-26",13.5249,14.0892,13.4373,13.4762,58600.0],["2004-04-27",13.5346,13.7487,13.3789,13.6806,63900.0],["2004-04-28",13.486,13.8654,13.486,13.6222,54200.0],["2004-04-29",13.5735,13.8557,13.5151,13.5151,29800.0],["2004-04-30",13.5151,13.6222,12.8535,12.8535,41900.0],["2004-05-03",12.8827,13.8557,12.8827,13.807,50400.0],["2004-05-04",13.807,13.8362,13.1357,13.7681,48800.0],["2004-05-05",13.8168,14.06,13.6319,13.9238,27400.0],["2004-05-06",13.8362,13.9141,13.447,13.7195,57800.0],["2004-05-07",13.7681,13.7681,13.1941,13.34,59500.0],["2004-05-10",13.2816,13.2914,12.4059,12.6978,80400.0],["2004-05-11",12.6589,13.1357,12.6394,13.1357,70400.0],["2004-05-12",13.1843,13.3303,12.8438,13.3303,31900.0],["2004-05-13",13.1746,13.3303,13.087,13.3303,47100.0],["2004-05-14",13.0384,13.7389,13.0384,13.2914,59200.0],["2004-05-17",13.233,13.4276,12.8924,13.1941,48300.0],["2004-05-18",13.1843,13.4568,13.1357,13.447,14200.0],["2004-05-19",13.4568,13.8654,13.3497,13.5541,56700.0],["2004-05-20",13.3205,13.5443,13.1649,13.2719,36900.0],["2004-05-21",13.3497,13.4081,12.8924,12.9703,188900.0],["2004-05-24",12.8924,13.2135,12.6686,12.8632,141900.0],["2004-05-25",12.9605,13.4957,12.8146,13.4081,101600.0],["2004-05-26",13.1357,13.5249,13.0384,13.5151,43000.0],["2004-05-27",13.3692,13.5054,13.1843,13.2038,48100.0],["2004-05-28",13.1843,13.3692,13.0578,13.1357,38700.0],["2004-06-01",13.2038,13.6222,13.0968,13.5443,34900.0],["2004-06-02",13.6222,13.8654,13.4178,13.8265,71600.0],["2004-06-03",13.6708,13.9725,13.5443,13.8752,35900.0],["2004-06-04",13.9919,14.1087,13.8168,13.8946,26900.0],["2004-06-07",13.9141,14.1184,13.7779,14.1184,48000.0],["2004-06-08",14.1184,14.7995,13.9433,14.3811,98100.0],["2004-06-09",14.3617,14.5271,14.1281,14.2838,19700.0],["2004-06-10",14.2546,14.4298,14.06,14.1087,51600.0],["2004-06-14",14.0114,14.1087,13.9725,14.0503,37700.0],["2004-06-15",14.2352,14.5952,14.1184,14.3519,33900.0],["2004-06-16",14.7898,14.7898,14.3617,14.673,44500.0],["2004-06-17",14.7217,14.9649,14.4687,14.7217,63300.0],["2004-06-18",14.4979,14.8384,14.3227,14.7703,69400.0],["2004-06-21",14.9163,14.9844,14.4979,14.6633,19000.0],["2004-06-22",14.5563,14.8384,14.5076,14.8093,28200.0],["2004-06-23",14.6147,15.4709,14.6049,15.3541,69800.0],["2004-06-24",15.5487,15.5682,15.1887,15.4904,50800.0],["2004-06-25",15.4709,15.4904,14.7411,15.4709,117500.0],["2004-06-28",14.9844,15.4709,14.8968,15.3444,47500.0],["2004-06-29",15.3639,15.7531,15.3152,15.4417,117900.0],["2004-06-30",15.539,15.539,14.7898,14.7995,62900.0],["2004-07-01",15.0233,15.1109,14.6147,14.9455,43100.0],["2004-07-02",15.0817,15.2082,14.6049,15.1401,65300.0],["2004-07-06",15.3249,15.3249,14.5076,14.5368,107200.0],["2004-07-07",14.7217,14.8093,14.2254,14.4006,76400.0],["2004-07-08",14.3617,14.4979,13.8849,14.0503,165500.0],["2004-07-09",14.1184,14.1768,13.846,13.9141,101100.0],["2004-07-12",13.8362,13.953,13.6708,13.7779,143100.0],["2004-07-13",13.8557,14.0114,13.5735,13.593,107400.0],["2004-07-14",13.5735,13.8168,13.5249,13.7,71800.0],["2004-07-15",13.5346,13.7973,13.5346,13.6222,72800.0],["2004-07-16",13.6416,13.9141,13.4762,13.5346,78100.0],["2004-07-19",13.4373,13.8168,13.4373,13.807,18000.0],["2004-07-20",13.7779,13.9044,13.4373,13.846,33300.0],["2004-07-21",13.9238,13.9238,13.5735,13.6222,35800.0],["2004-07-22",13.6416,13.7195,13.447,13.5151,63700.0],["2004-07-23",13.5638,13.7292,13.4373,13.5249,28000.0],["2004-07-26",13.486,13.6222,12.7465,12.8924,164600.0],["2004-07-27",12.9411,13.5249,12.8827,13.5249,47700.0],["2004-07-28",13.7389,15.4904,13.7292,14.9747,244400.0],["2004-07-29",15.1303,15.9379,14.6925,14.9941,136700.0],["2004-07-30",15.0817,15.0914,14.5465,14.6244,55000.0],["2004-08-02",14.566,15.033,14.5368,14.6049,79500.0],["2004-08-03",14.3617,14.9649,14.3227,14.5465,82100.0],["2004-08-04",14.5271,14.6925,14.4687,14.5757,60100.0],["2004-08-05",14.5757,14.7995,14.3033,14.313,32100.0],["2004-08-06",14.4882,14.5368,14.1671,14.3325,51600.0],["2004-08-09",14.4882,14.5952,14.1476,14.1476,24700.0],["2004-08-10",14.4006,14.4979,14.1087,14.3617,36800.0],["2004-08-11",14.5271,14.5271,14.1184,14.1184,18700.0],["2004-08-12",14.1184,14.459,13.9919,14.1184,19000.0],["2004-08-13",14.06,14.4103,13.846,13.9919,21300.0],["2004-08-16",13.8168,14.9357,13.8168,14.5952,20000.0],["2004-08-17",14.5952,14.8287,14.4103,14.7898,16100.0],["2004-08-18",14.5855,14.7898,14.3519,14.7898,17700.0],["2004-08-19",14.5173,15.033,14.4006,14.42,89200.0],["2004-08-20",14.6049,14.7314,14.4492,14.5563,26500.0],["2004-08-23",14.5271,15.0817,14.4006,14.4006,20700.0],["2004-08-24",14.4784,14.7509,14.4103,14.5076,15100.0],["2004-08-25",14.4006,14.7703,14.4006,14.5757,40600.0],["2004-08-26",14.7606,14.7898,14.1768,14.1768,45800.0],["2004-08-27",14.4979,14.6438,14.1087,14.6438,20800.0],["2004-08-30",14.3033,14.5076,13.9141,14.4006,44700.0],["2004-08-31",14.206,14.5465,13.9627,14.2838,31800.0],["2004-09-01",14.0114,15.1693,14.0114,14.5952,47100.0],["2004-09-02",14.1573,14.9747,14.1573,14.819,20600.0],["2004-09-03",14.8384,14.8384,14.3617,14.3811,11900.0],["2004-09-07",14.3519,14.8676,14.2546,14.6146,20200.0],["2004-09-08",14.313,15.033,14.313,14.4784,20500.0],["2004-09-09",14.3714,14.6925,14.3519,14.4784,17500.0],["2004-09-10",14.3617,14.7703,14.3617,14.5271,14800.0],["2004-09-13",14.7703,15.0525,14.566,14.6828,53600.0],["2004-09-14",14.9844,15.072,14.4979,15.0233,10500.0],["2004-09-15",14.6925,15.072,14.6925,14.9455,16100.0],["2004-09-16",14.7022,15.0817,14.7022,15.0817,11300.0],["2004-09-17",15.0817,15.3736,14.6049,14.7995,30800.0],["2004-09-20",14.8676,15.1206,14.6438,14.6438,12900.0],["2004-09-21",14.9066,15.3736,14.6049,15.3736,16800.0],["2004-09-22",14.9844,15.4028,14.7898,15.4028,34100.0],["2004-09-23",15.0914,15.4223,15.0817,15.2276,15500.0],["2004-09-24",15.2276,15.539,15.179,15.2276,68000.0],["2004-09-27",15.2276,15.286,15.033,15.2276,18400.0],["2004-09-28",15.2179,15.3736,15.1206,15.3736,10200.0],["2004-09-29",15.3833,15.4514,15.325,15.4514,10800.0],["2004-09-30",15.5098,15.5098,15.1303,15.4417,25300.0],["2004-10-01",15.2276,15.8115,15.2276,15.8115,44700.0],["2004-10-04",15.5682,16.152,15.5682,15.9866,30600.0],["2004-10-05",15.6655,15.9769,15.5585,15.792,61100.0],["2004-10-06",15.6655,15.9574,15.179,15.179,230400.0],["2004-10-07",15.4904,15.5779,15.2471,15.3541,38400.0],["2004-10-08",15.3055,16.3174,15.3055,16.2201,68500.0],["2004-10-11",16.3466,16.3953,16.1034,16.2493,25000.0],["2004-10-12",16.2493,17.125,16.2493,16.6872,78600.0],["2004-10-13",17.018,17.018,16.5412,16.7358,95500.0],["2004-10-14",16.6482,16.9791,15.9574,16.3369,34300.0],["2004-10-15",16.405,16.5996,16.0644,16.5412,25300.0],["2004-10-18",16.7845,16.7845,16.298,16.4342,32100.0],["2004-10-19",16.7747,16.7845,16.3466,16.3466,18200.0],["2004-10-20",16.298,16.5315,16.298,16.5315,18900.0],["2004-10-21",16.5412,16.5412,16.298,16.4926,19200.0],["2004-10-22",16.5704,16.6191,16.3466,16.3466,12000.0],["2004-10-25",16.7747,16.7747,15.8115,16.045,61200.0],["2004-10-26",16.152,16.5412,15.7433,16.0547,26500.0],["2004-10-27",15.8115,16.3466,15.2374,15.4709,94300.0],["2004-10-28",15.2763,15.6752,14.8384,14.8384,99300.0],["2004-10-29",15.7044,15.7044,14.8384,14.9163,71000.0],["2004-11-01",14.8482,15.0817,14.8384,14.9066,41400.0],["2004-11-02",15.0428,15.0525,14.6438,14.7411,77800.0],["2004-11-03",14.8871,15.3736,14.7314,14.9844,105100.0],["2004-11-04",15.1303,15.1303,14.8287,14.9844,39900.0],["2004-11-05",15.3249,15.3249,14.3519,14.3519,116300.0],["2004-11-08",14.7217,14.7217,14.1573,14.1573,127800.0],["2004-11-09",14.0114,14.8676,14.0114,14.4979,46600.0],["2004-11-10",14.8774,15.8601,14.566,15.7725,57500.0],["2004-11-11",15.3931,15.5487,14.9552,15.2471,41800.0],["2004-11-12",15.5682,15.9379,15.0525,15.7628,66100.0],["2004-11-15",15.0817,15.7336,15.0817,15.3736,27300.0],["2004-11-16",15.0817,15.3152,14.6925,14.7411,33700.0],["2004-11-17",14.6925,15.3931,14.6925,14.7801,22400.0],["2004-11-18",15.1693,15.1693,14.5952,14.6438,19000.0],["2004-11-19",14.4979,15.0817,14.459,14.7314,26100.0],["2004-11-22",14.5952,14.7314,14.4103,14.5368,33800.0],["2004-11-23",14.7898,14.7898,14.3325,14.3714,40800.0],["2004-11-24",14.5465,14.5952,14.1671,14.5757,29500.0],["2004-11-26",14.5952,14.5952,14.3714,14.5368,5800.0],["2004-11-29",14.5952,14.6925,14.1087,14.6536,23900.0],["2004-11-30",14.6925,14.7995,14.3617,14.5563,20400.0],["2004-12-01",14.4006,14.8287,14.4006,14.4784,35600.0],["2004-12-02",14.8384,14.8384,14.5173,14.6438,23100.0],["2004-12-03",14.6438,14.7022,14.1573,14.5563,155800.0],["2004-12-06",14.2644,14.5271,14.1087,14.1281,49100.0],["2004-12-07",14.1184,14.1963,13.3789,13.5638,68700.0],["2004-12-08",13.3984,14.4492,13.3984,14.4298,374700.0],["2004-12-09",14.4784,14.7022,14.2254,14.5465,20000.0],["2004-12-10",14.8384,14.9649,14.5563,14.8774,104500.0],["2004-12-13",14.8871,15.072,14.4979,14.9163,31900.0],["2004-12-14",15.0136,15.2763,14.8287,14.9747,27000.0],["2004-12-15",15.0622,15.0914,14.8871,14.9844,11900.0],["2004-12-16",14.9357,15.1985,14.819,14.9941,17500.0],["2004-12-17",14.7801,14.819,14.2449,14.313,46400.0],["2004-12-20",14.206,14.7703,14.0114,14.1963,106600.0],["2004-12-21",14.2449,14.4006,14.0211,14.2157,17500.0],["2004-12-22",14.0308,14.4103,14.0308,14.1671,10700.0],["2004-12-23",14.3033,14.3325,13.6514,13.807,54500.0],["2004-12-27",13.7389,13.953,13.3887,13.6124,152200.0],["2004-12-28",13.4762,13.7195,13.3887,13.593,57600.0],["2004-12-29",13.3887,13.6222,13.0676,13.3595,109300.0],["2004-12-30",13.5249,14.1281,13.5249,13.9433,55800.0],["2004-12-31",14.0892,14.0892,13.5735,13.6222,41400.0],["2005-01-03",13.2816,13.6611,13.2816,13.3789,92500.0],["2005-01-04",13.5833,13.6514,13.1357,13.2038,44800.0],["2005-01-05",13.1357,13.4178,12.7562,12.8827,50700.0],["2005-01-06",13.3303,13.3595,12.8535,13.2427,66900.0],["2005-01-07",13.1065,13.6903,13.087,13.593,66300.0],["2005-01-10",13.5249,14.0406,13.3303,14.0308,69100.0],["2005-01-11",14.3909,14.4979,14.0406,14.1379,76300.0],["2005-01-12",14.1379,14.1768,13.5151,13.6611,37300.0],["2005-01-13",14.1087,14.4882,14.06,14.2741,87800.0],["2005-01-14",14.4492,14.6438,14.2352,14.5368,42800.0],["2005-01-18",14.4006,15.2763,14.4006,15.0233,88200.0],["2005-01-19",15.0817,15.1693,14.7217,14.9941,112000.0],["2005-01-20",14.7022,15.2958,14.7022,15.1109,63400.0],["2005-01-21",15.2276,15.4904,14.8871,15.3444,81800.0],["2005-01-24",15.4028,15.5001,14.4006,14.5465,223200.0],["2005-01-25",14.8871,15.179,14.5465,14.9747,85700.0],["2005-01-26",14.9844,15.1887,14.8676,15.1303,76700.0],["2005-01-27",15.1887,15.5001,14.9844,15.432,63200.0],["2005-01-28",15.2666,15.286,15.033,15.2666,71800.0],["2005-01-31",14.9844,15.2666,14.9163,15.072,59900.0],["2005-02-01",14.9844,15.3249,14.9163,15.0817,47000.0],["2005-02-02",15.2276,15.2374,14.926,15.0233,99900.0],["2005-02-03",15.2276,15.2276,14.6536,14.7411,154300.0],["2005-02-04",15.1303,15.3249,14.8774,15.1693,81900.0],["2005-02-07",15.325,15.3639,15.1985,15.2666,42200.0],["2005-02-08",15.2568,15.4806,15.1206,15.4806,51100.0],["2005-02-09",15.1401,15.7823,15.1401,15.4223,73900.0],["2005-02-10",15.7725,15.7725,15.3736,15.5487,23200.0],["2005-02-11",15.4514,15.8115,15.3249,15.6655,28400.0],["2005-02-14",15.4223,15.6947,15.3931,15.6752,29000.0],["2005-02-15",15.4709,15.9282,15.4709,15.8698,55100.0],["2005-02-16",15.7142,15.9574,15.7142,15.9088,71100.0],["2005-02-17",15.8309,15.899,15.6558,15.6947,6200.0],["2005-02-18",15.899,15.899,14.9552,15.072,29100.0],["2005-02-22",15.0817,15.3152,14.8384,15.0817,37900.0],["2005-02-23",15.3833,15.6169,15.1303,15.3736,63100.0],["2005-02-24",15.3736,15.8601,15.179,15.6947,43000.0],["2005-02-25",15.6947,15.8698,15.5877,15.8115,91300.0],["2005-02-28",15.9185,15.9185,15.6558,15.7142,53300.0],["2005-03-01",15.8796,16.0547,15.792,16.0158,69900.0],["2005-03-02",15.8017,16.1228,15.7628,15.9477,39800.0],["2005-03-03",15.685,16.0644,15.4417,15.8212,49800.0],["2005-03-04",16.0547,16.0839,15.8212,16.0158,11400.0],["2005-03-07",15.7433,16.5023,15.7433,16.3953,99100.0],["2005-03-08",16.5218,16.6093,16.3661,16.4731,74300.0],["2005-03-09",16.5412,16.5412,16.298,16.4536,50400.0],["2005-03-10",16.3661,16.4828,15.9769,16.0352,42400.0],["2005-03-11",15.9769,16.5996,15.9574,16.5509,136600.0],["2005-03-14",16.5704,17.5823,16.5704,17.5142,243400.0],["2005-03-15",17.7575,19.3046,17.6602,18.9737,466500.0],["2005-03-16",18.964,19.363,18.4872,19.1684,228500.0],["2005-03-17",18.8959,19.2267,18.8959,19.11,120100.0],["2005-03-18",19.071,19.1197,18.7402,19.0419,278900.0],["2005-03-21",19.1197,19.2948,18.8764,19.2559,61700.0],["2005-03-22",19.0808,19.7035,18.9348,19.4603,130800.0],["2005-03-23",19.4603,19.4603,18.7305,19.2656,69200.0],["2005-03-24",19.363,19.363,18.9932,19.0321,51500.0],["2005-03-28",18.9737,19.11,18.857,18.9251,71200.0],["2005-03-29",18.8278,18.9348,18.5262,18.5845,126600.0],["2005-03-30",18.4872,18.9835,18.2926,18.8764,69400.0],["2005-03-31",18.9737,18.9737,18.5651,18.8667,68000.0],["2005-04-01",18.9737,18.9737,18.5067,18.8959,159100.0],["2005-04-04",18.5845,18.711,18.1467,18.6137,96600.0],["2005-04-05",18.604,18.9835,18.497,18.9154,158400.0],["2005-04-06",18.9737,18.9737,18.7402,18.8278,40400.0],["2005-04-07",18.8764,18.9251,18.6137,18.7305,96200.0],["2005-04-08",18.7791,18.7986,18.3121,18.4872,69500.0],["2005-04-11",18.9543,18.9543,18.2148,18.5845,110500.0],["2005-04-12",18.4483,18.5651,18.2926,18.4775,157100.0],["2005-04-13",18.4775,18.5748,18.2148,18.3218,59600.0],["2005-04-14",18.6332,18.6332,17.5823,17.9034,98200.0],["2005-04-15",17.9521,18.137,17.5726,17.8645,63600.0],["2005-04-18",18.0494,18.0494,17.631,17.8548,48200.0],["2005-04-19",18.0688,18.098,17.6407,17.9618,45000.0],["2005-04-20",18.1078,18.1175,17.631,17.7186,66800.0],["2005-04-21",17.6602,18.0007,17.6115,17.8353,66400.0],["2005-04-22",17.7964,17.8061,17.5142,17.7867,42400.0],["2005-04-25",18.0007,18.2343,17.8451,18.0688,46600.0],["2005-04-26",18.1953,18.1953,17.6796,17.9034,104600.0],["2005-04-27",17.8159,17.8159,17.5629,17.7088,58800.0],["2005-04-28",17.8061,17.8061,17.6407,17.7575,285400.0],["2005-04-29",17.7088,17.8353,16.7845,17.1737,266200.0],["2005-05-02",17.0861,17.5531,17.0569,17.4753,93000.0],["2005-05-03",17.6018,17.6018,17.3683,17.485,93000.0],["2005-05-04",17.6115,17.8061,17.4656,17.6504,52400.0],["2005-05-05",17.6407,17.8256,17.5531,17.7186,42600.0],["2005-05-06",17.8061,17.991,17.524,17.6504,49400.0],["2005-05-09",17.6602,18.0688,17.5629,18.0688,32200.0],["2005-05-10",17.7867,18.0786,17.6894,18.0494,76600.0],["2005-05-11",18.098,18.244,17.9034,18.0007,70000.0],["2005-05-12",18.098,18.098,17.884,18.0007,68000.0],["2005-05-13",17.991,18.0786,17.8645,18.0007,36800.0],["2005-05-16",17.7867,18.098,17.7867,18.0299,25800.0],["2005-05-17",17.9521,18.0007,17.8061,17.9034,32900.0],["2005-05-18",18.0883,18.098,17.8451,17.9132,78200.0],["2005-05-19",17.738,18.0397,17.7283,18.0007,37800.0],["2005-05-20",17.8061,18.0494,17.4656,17.6602,105800.0],["2005-05-23",17.6602,17.6602,17.4948,17.5629,118700.0],["2005-05-24",17.631,17.738,17.5045,17.5629,48700.0],["2005-05-25",17.4656,17.6894,17.4656,17.5142,155600.0],["2005-05-26",17.524,17.7769,17.5142,17.5921,120600.0],["2005-05-27",17.5142,18.098,17.5142,17.884,45200.0],["2005-05-31",17.9813,18.3899,17.9034,17.9034,88800.0],["2005-06-01",18.0688,18.9738,17.8645,18.964,77400.0],["2005-06-02",19.2073,19.2851,18.9835,19.217,64900.0],["2005-06-03",19.1197,19.4116,19.1197,19.2948,136500.0],["2005-06-06",19.3143,19.4116,19.0516,19.2948,46800.0],["2005-06-07",19.4116,20.5695,19.3727,20.1316,157600.0],["2005-06-08",20.1803,20.6084,19.8689,20.5014,97600.0],["2005-06-09",20.5306,20.6765,20.2776,20.5987,78800.0],["2005-06-10",20.4333,20.7836,20.4138,20.6668,187600.0],["2005-06-13",20.7349,21.0268,20.443,21.0073,63800.0],["2005-06-14",20.8517,21.4257,20.8517,21.416,101900.0],["2005-06-15",21.4549,21.9998,21.2311,21.5036,260700.0],["2005-06-16",21.562,21.6495,21.0949,21.6495,86100.0],["2005-06-17",21.6495,21.6495,21.3576,21.3576,77200.0],["2005-06-20",21.4063,21.4063,21.163,21.2019,29700.0],["2005-06-21",19.8008,20.3262,19.6743,20.0927,195500.0],["2005-06-22",20.1219,20.3652,19.976,20.1803,139200.0],["2005-06-23",20.0149,20.1803,19.2754,19.3143,78400.0],["2005-06-24",19.3143,19.3143,18.711,18.9835,158400.0],["2005-06-27",18.9737,19.3435,18.7694,18.857,77800.0],["2005-06-28",19.0516,19.1294,18.7986,19.0224,82200.0],["2005-06-29",19.0905,19.6257,18.8473,19.4213,56500.0],["2005-06-30",19.4894,20.1511,19.4116,19.7911,64400.0],["2005-07-01",19.937,19.9954,19.6257,19.9273,57800.0],["2005-07-05",19.9662,20.19,19.7327,20.1316,67000.0],["2005-07-06",20.1803,20.1803,19.4603,19.5089,44200.0],["2005-07-07",19.4603,19.684,19.4603,19.5284,50400.0],["2005-07-08",19.577,20.3262,19.4603,20.0732,56700.0],["2005-07-11",19.8397,20.5306,19.8397,20.3262,36400.0],["2005-07-12",20.3457,20.949,20.297,20.4041,54500.0],["2005-07-13",20.5792,20.8906,20.4916,20.8711,345700.0],["2005-07-14",20.9879,21.8928,20.9392,21.4549,81700.0],["2005-07-15",21.3576,21.7079,21.3187,21.5425,41300.0],["2005-07-18",21.562,22.0485,21.4257,22.0485,62300.0],["2005-07-19",21.8928,22.7393,21.8928,22.5642,106100.0],["2005-07-20",22.4669,22.9826,22.389,22.9826,149900.0],["2005-07-21",22.9826,22.9826,22.136,22.5642,65500.0],["2005-07-22",22.4279,23.3231,22.3988,23.3231,42300.0],["2005-07-25",21.1436,22.2917,21.1436,21.7955,159700.0],["2005-07-26",22.1068,22.2431,21.0268,22.2236,102700.0],["2005-07-27",22.0582,22.0582,20.9198,21.1533,52200.0],["2005-07-28",21.5133,23.5566,21.4355,23.508,190600.0],["2005-07-29",23.5177,23.8388,23.2064,23.6053,97800.0],["2005-08-01",23.4496,23.8388,23.2647,23.4593,70300.0],["2005-08-02",23.3426,23.5956,22.8658,23.3328,161300.0],["2005-08-03",23.2745,23.2745,22.6809,22.8658,29800.0],["2005-08-04",22.8658,23.0507,22.3793,22.8561,66000.0],["2005-08-05",22.7782,23.0993,22.4182,22.4182,66400.0],["2005-08-08",22.5739,22.8561,22.4961,22.8366,60700.0],["2005-08-09",22.6128,22.6907,22.282,22.3306,152200.0],["2005-08-10",22.4279,22.5642,22.0971,22.389,53900.0],["2005-08-11",22.3988,22.4279,21.922,22.4279,61400.0],["2005-08-12",22.3112,22.3112,21.8928,21.9609,29000.0],["2005-08-15",22.0874,22.3014,21.6009,22.3014,54500.0],["2005-08-16",22.2236,22.4182,21.7858,21.9122,69000.0],["2005-08-17",21.7858,22.3404,21.7858,22.0679,36900.0],["2005-08-18",21.9804,22.4961,21.7955,22.0582,54900.0],["2005-08-19",21.9609,22.282,21.9025,22.029,17600.0],["2005-08-22",22.2333,22.2333,21.562,21.6495,94000.0],["2005-08-23",21.6593,21.6982,21.3868,21.4257,52300.0],["2005-08-24",21.4355,21.4355,19.7035,20.0149,312900.0],["2005-08-25",20.1608,20.7154,20.1316,20.6376,81300.0],["2005-08-26",20.7446,20.7544,19.8981,20.0441,32900.0],["2005-08-29",20.2679,20.5014,19.8981,20.4333,45000.0],["2005-08-30",20.4333,20.7154,20.1511,20.4333,158600.0],["2005-08-31",20.5403,20.803,20.3749,20.7154,55300.0],["2005-09-01",20.7057,20.7349,19.9176,20.4333,139700.0],["2005-09-02",20.4235,20.4235,20.0538,20.1803,141400.0],["2005-09-06",20.2679,20.4235,19.9468,20.1803,204200.0],["2005-09-07",20.2095,20.4235,20.1414,20.336,173000.0],["2005-09-08",20.2387,20.2387,19.1294,19.2851,162300.0],["2005-09-09",19.2948,19.5381,18.8959,19.3143,113700.0],["2005-09-12",19.5089,20.5403,19.324,20.5014,166300.0],["2005-09-13",20.5014,20.9003,20.1608,20.4625,78200.0],["2005-09-14",20.4527,20.5695,20.0538,20.0927,66300.0],["2005-09-15",20.1024,20.1997,19.3824,19.5284,76300.0],["2005-09-16",19.684,20.6181,19.4505,20.4333,133500.0],["2005-09-19",20.3652,20.3943,19.4311,19.6159,56600.0],["2005-09-20",19.6743,19.8397,19.3143,19.3727,60700.0],["2005-09-21",19.3143,19.4603,18.9737,18.9835,73800.0],["2005-09-22",19.2073,19.2073,18.4289,18.7305,115100.0],["2005-09-23",18.6235,18.8667,18.3899,18.5943,96200.0],["2005-09-26",18.8473,20.0246,18.8473,19.5965,107900.0],["2005-09-27",19.4505,19.6549,19.0321,19.363,90300.0],["2005-09-28",19.1975,19.363,18.6818,18.8473,89400.0],["2005-09-29",18.9251,19.577,18.6818,19.4992,121600.0],["2005-09-30",19.6354,20.0733,19.4603,19.8787,76100.0],["2005-10-03",19.9954,21.1533,19.5089,19.7716,220100.0],["2005-10-04",19.9565,20.5111,19.6062,19.6062,110400.0],["2005-10-05",19.5867,20.2776,19.2462,19.4603,156700.0],["2005-10-06",19.6938,20.4041,19.3143,20.0635,198100.0],["2005-10-07",20.2192,20.2192,19.5478,19.9857,101700.0],["2005-10-10",19.7619,20.0927,19.5478,19.8981,123600.0],["2005-10-11",19.7716,20.1414,19.7327,19.7522,69800.0],["2005-10-12",19.7035,19.8397,19.071,19.11,70600.0],["2005-10-13",19.071,19.363,18.3899,18.9737,138900.0],["2005-10-14",19.1878,19.3532,19.0127,19.2365,22800.0],["2005-10-17",19.2656,19.3532,18.5359,18.9543,47300.0],["2005-10-18",19.0224,19.1392,18.3899,18.5845,56800.0],["2005-10-19",18.4483,19.1197,18.2829,19.071,81100.0],["2005-10-20",18.8764,19.071,18.7305,18.9737,36100.0],["2005-10-21",18.9251,19.7424,18.9251,19.6257,45800.0],["2005-10-24",19.8105,20.2581,19.47,20.1608,68200.0],["2005-10-25",20.19,20.3943,20.0051,20.2484,84100.0],["2005-10-26",20.1511,20.6863,19.9078,20.0927,126600.0],["2005-10-27",19.8884,20.2095,18.9348,19.3921,56200.0],["2005-10-28",19.4603,21.163,19.4603,20.5695,194300.0],["2005-10-31",20.6181,21.2798,20.6084,21.1144,252500.0],["2005-11-01",20.9684,21.7663,20.7349,21.416,95400.0],["2005-11-02",21.523,21.7274,21.309,21.4841,54000.0],["2005-11-03",21.6495,22.4182,21.3771,21.4939,108300.0],["2005-11-04",21.5328,21.5425,21.0657,21.0949,72400.0],["2005-11-07",21.4063,21.776,21.0463,21.6787,69300.0],["2005-11-08",21.7176,21.7274,21.2117,21.416,44900.0],["2005-11-09",21.6203,21.9414,21.5328,21.7858,31300.0],["2005-11-10",21.8928,22.1847,21.2409,21.9804,37500.0],["2005-11-11",21.8733,22.7296,21.8733,22.6323,113500.0],["2005-11-14",22.6809,22.6809,22.4863,22.5836,42700.0],["2005-11-15",22.4474,22.5739,21.3576,21.416,59500.0],["2005-11-16",21.2214,21.2798,20.6279,20.7349,29400.0],["2005-11-17",21.056,22.2625,21.056,22.2625,45100.0],["2005-11-18",22.4669,22.7198,22.1944,22.6615,73900.0],["2005-11-21",22.7685,22.7685,22.1263,22.389,39300.0],["2005-11-22",22.282,22.9436,22.1068,22.895,42200.0],["2005-11-23",22.788,22.9242,22.6712,22.7588,15800.0],["2005-11-25",22.8853,23.1091,22.5836,23.0117,7900.0],["2005-11-28",22.8269,23.1285,22.5934,22.8074,87200.0],["2005-11-29",22.9436,23.1091,22.6225,22.9923,62900.0],["2005-11-30",22.8658,23.109,22.6031,23.0993,31400.0],["2005-12-01",23.1091,24.0821,22.9242,23.0507,156200.0],["2005-12-02",23.2258,23.2258,22.8755,23.1091,25500.0],["2005-12-05",23.1091,23.1091,22.7198,22.749,35700.0],["2005-12-06",22.749,23.0507,22.7101,22.7101,100300.0],["2005-12-07",22.6031,22.9631,22.4863,22.8853,44500.0],["2005-12-08",22.7296,23.0896,22.7296,23.0896,50100.0],["2005-12-09",23.109,23.255,22.9339,23.0993,37500.0],["2005-12-12",23.3328,23.5956,23.1188,23.508,110600.0],["2005-12-13",23.4399,23.7804,23.3523,23.6929,142400.0],["2005-12-14",23.7415,24.1404,23.7415,23.8388,86300.0],["2005-12-15",24.0918,24.1307,23.1869,23.5372,46100.0],["2005-12-16",23.3523,23.5761,23.109,23.3523,124600.0],["2005-12-19",23.255,23.255,21.6593,21.8052,103200.0],["2005-12-20",21.8928,22.5155,21.8831,22.4182,76900.0],["2005-12-21",22.2917,22.642,22.2917,22.4669,27700.0],["2005-12-22",22.6712,22.8366,22.3793,22.8366,27300.0],["2005-12-23",22.8463,22.9436,22.4571,22.8074,26700.0],["2005-12-27",23.0701,23.1674,22.4182,22.7685,43800.0],["2005-12-28",23.1577,23.1966,22.7296,23.0409,33000.0],["2005-12-29",22.8658,23.1772,22.6615,22.6615,14000.0],["2005-12-30",22.5447,22.6031,22.175,22.2431,35100.0],["2006-01-03",22.136,22.4961,21.669,22.4474,42000.0],["2006-01-04",22.389,23.4204,22.3696,23.3523,146800.0],["2006-01-05",23.5372,23.7902,23.2647,23.5956,95500.0],["2006-01-06",23.7318,23.761,23.362,23.6442,198200.0],["2006-01-09",23.7415,23.8388,23.5469,23.6053,173200.0],["2006-01-10",23.7415,23.7902,23.5177,23.5956,152800.0],["2006-01-11",23.5469,23.5956,23.3037,23.4593,85800.0],["2006-01-12",23.3718,23.8291,23.3134,23.5858,86200.0],["2006-01-13",23.5372,23.6442,23.1674,23.2939,19400.0],["2006-01-17",23.148,23.362,22.788,22.9728,41700.0],["2006-01-18",22.8366,23.0993,22.7977,22.895,42100.0],["2006-01-19",23.0701,23.7415,22.8755,23.7415,45800.0],["2006-01-20",23.7415,23.9361,23.5274,23.8485,35100.0],["2006-01-23",23.9556,24.1502,23.4983,24.0529,24500.0],["2006-01-24",24.1113,24.121,23.7804,24.0431,32500.0],["2006-01-25",24.0431,24.335,23.8485,24.3253,31200.0],["2006-01-26",24.374,24.588,24.3156,24.3934,66600.0],["2006-01-27",24.2767,24.5686,24.0529,24.4615,39100.0],["2006-01-30",24.4129,24.481,24.2669,24.481,34400.0],["2006-01-31",24.3351,24.8118,24.3059,24.5978,108400.0],["2006-02-01",24.5686,24.7826,24.481,24.627,135700.0],["2006-02-02",24.7729,25.2691,24.4129,25.2594,117200.0],["2006-02-03",25.2108,26.6605,24.9383,26.4562,112500.0],["2006-02-06",26.427,26.427,25.2886,25.2886,55900.0],["2006-02-07",25.201,25.2983,24.5491,24.7048,47800.0],["2006-02-08",24.6367,25.3664,24.6367,25.2983,38100.0],["2006-02-09",25.1913,25.4248,24.9286,24.9286,22900.0],["2006-02-10",24.9578,25.3275,24.6756,25.24,29000.0],["2006-02-13",25.2497,25.2497,24.7924,24.7924,44300.0],["2006-02-14",24.8118,25.7167,24.7729,25.5416,60700.0],["2006-02-15",25.3664,25.6583,24.9772,25.6097,55600.0],["2006-02-16",25.6875,25.9405,25.5416,25.8821,34900.0],["2006-02-17",26.0281,26.0281,25.4637,25.9113,28700.0],["2006-02-21",25.6097,25.9016,24.8507,25.2886,49900.0],["2006-02-22",25.2789,26.0281,25.1621,25.8724,61400.0],["2006-02-23",25.8043,25.8724,25.3567,25.5221,34600.0],["2006-02-24",25.7167,26.1643,25.1426,25.8043,71000.0],["2006-02-27",25.9989,26.2519,25.6389,26.2519,43500.0],["2006-02-28",26.2421,26.2421,24.5783,24.7048,121100.0],["2006-03-01",24.6951,25.4248,24.6951,25.3859,29100.0],["2006-03-02",25.4054,25.4054,24.0918,24.5199,64500.0],["2006-03-03",24.4032,24.6075,24.2086,24.3545,97700.0],["2006-03-06",24.4323,24.4323,23.9556,24.1404,37200.0],["2006-03-07",24.0237,24.2767,23.6345,23.761,35800.0],["2006-03-08",23.6831,23.975,23.3523,23.5177,20900.0],["2006-03-09",23.6053,23.9653,23.4496,23.6247,32900.0],["2006-03-10",23.5956,23.8388,23.4496,23.8291,30700.0],["2006-03-13",23.8388,24.1599,23.7804,23.9458,41200.0],["2006-03-14",23.9361,24.5783,23.9264,24.3156,54600.0],["2006-03-15",24.5296,24.5686,24.3253,24.335,155100.0],["2006-03-16",24.5686,24.5686,24.1988,24.3156,114800.0],["2006-03-17",24.3156,25.1816,24.1307,24.8994,200700.0],["2006-03-20",25.0648,25.6875,24.9091,25.6681,49400.0],["2006-03-21",24.8021,25.9211,24.7729,24.8021,51400.0],["2006-03-22",24.7924,25.6875,24.6853,25.6292,34800.0],["2006-03-23",25.6292,25.6292,24.9967,25.1037,31300.0],["2006-03-24",25.4735,25.6486,24.9772,25.2302,45600.0],["2006-03-27",25.0551,25.6292,24.8216,25.1718,43600.0],["2006-03-28",25.0551,25.4929,25.0551,25.4735,26700.0],["2006-03-29",25.5902,26.067,25.2886,26.0086,38200.0],["2006-03-30",25.6292,26.0281,25.4637,25.6194,25800.0],["2006-03-31",25.7848,26.2713,25.6097,26.2713,56700.0],["2006-04-03",26.2713,26.2713,25.3373,25.6194,34700.0],["2006-04-04",25.7848,26.0184,25.4735,25.8238,63700.0],["2006-04-05",25.8238,25.8238,25.0551,25.2108,116600.0],["2006-04-06",25.1135,25.5416,25.0064,25.5124,59000.0],["2006-04-07",25.5708,25.707,24.7632,24.8605,39000.0],["2006-04-10",24.9189,25.3567,24.8507,24.9578,20000.0],["2006-04-11",25.0064,25.0356,24.4129,24.8313,31400.0],["2006-04-12",24.6951,24.948,24.6367,24.841,20100.0],["2006-04-13",24.7243,25.4248,24.5686,25.4248,23500.0],["2006-04-17",25.3762,25.3762,24.3448,24.8118,60400.0],["2006-04-18",24.734,25.3859,23.8485,25.1816,181400.0],["2006-04-19",25.2399,25.7265,25.1135,25.5319,30200.0],["2006-04-20",25.4346,25.6973,24.9189,25.6,29100.0],["2006-04-21",25.6,25.9211,25.2594,25.6778,36500.0],["2006-04-24",25.3664,25.5319,25.1524,25.1718,34800.0],["2006-04-25",25.1913,25.1913,24.5296,24.9189,35000.0],["2006-04-26",25.1232,25.1232,24.0626,24.2864,37700.0],["2006-04-27",23.868,24.3059,23.6831,23.8096,43700.0],["2006-04-28",24.4713,25.9794,24.1307,25.6194,100700.0],["2006-05-01",25.707,25.7848,24.6075,24.6464,23900.0],["2006-05-02",24.5686,24.9091,24.2086,24.9091,31200.0],["2006-05-03",24.9091,25.0162,24.5394,24.7632,16600.0],["2006-05-04",24.5783,24.8994,24.5296,24.8507,34600.0],["2006-05-05",24.8507,25.6973,24.7048,25.454,37900.0],["2006-05-08",25.4054,25.4248,24.228,24.7437,89800.0],["2006-05-09",24.6853,25.5124,24.4907,25.2886,41500.0],["2006-05-10",25.1524,25.1524,24.1988,24.4615,29200.0],["2006-05-11",24.4518,24.7145,23.7707,23.7707,65200.0],["2006-05-12",23.7415,23.7902,22.9436,23.2939,128000.0],["2006-05-15",23.0215,23.7707,22.7588,23.1188,145200.0],["2006-05-16",23.1091,23.9556,23.0312,23.8291,56700.0],["2006-05-17",23.5469,23.6442,23.0799,23.2064,70300.0],["2006-05-18",23.3912,23.4496,23.109,23.1577,48800.0],["2006-05-19",22.9826,23.3523,22.8658,23.2161,83100.0],["2006-05-22",22.9923,23.6929,22.9923,23.5372,53200.0],["2006-05-23",23.8193,24.0918,22.9339,23.1382,145000.0],["2006-05-24",23.0409,24.5978,22.8366,24.5394,209800.0],["2006-05-25",24.5783,25.5416,24.3934,25.5319,81700.0],["2006-05-26",25.6292,25.7556,24.8216,25.5221,96000.0],["2006-05-30",25.4443,25.4443,24.5394,25.24,66500.0],["2006-05-31",25.3178,26.0475,24.7437,25.9405,171200.0],["2006-06-01",25.9989,26.68,25.6,26.5924,153000.0],["2006-06-02",26.7578,26.7578,25.5027,25.9405,130800.0],["2006-06-05",25.7265,25.7265,24.3642,24.5491,144100.0],["2006-06-06",24.6853,24.841,23.6053,23.8583,107400.0],["2006-06-07",23.8388,24.3253,23.4983,23.5177,56700.0],["2006-06-08",23.5177,23.5956,22.9144,23.5469,133400.0],["2006-06-09",23.615,24.2572,23.0312,23.2453,41900.0],["2006-06-12",23.3426,23.4983,22.9242,22.9826,47700.0],["2006-06-13",22.9631,23.2453,22.1458,22.3598,88900.0],["2006-06-14",22.3209,22.4279,21.9609,22.1652,70700.0],["2006-06-15",22.4279,22.8269,22.3306,22.4571,99200.0],["2006-06-16",22.3501,22.6225,21.9317,22.3501,260700.0],["2006-06-19",22.5058,22.5058,20.9684,20.9879,115600.0],["2006-06-20",21.0755,22.0679,20.91,20.9295,70500.0],["2006-06-21",20.9392,21.6301,20.9198,20.9684,87100.0],["2006-06-22",20.8906,21.1825,20.5111,21.0852,58300.0],["2006-06-23",20.9782,21.4647,20.6863,21.056,51300.0],["2006-06-26",21.2895,21.2895,20.9003,21.0073,54800.0],["2006-06-27",21.0171,21.2117,20.3943,20.4041,63700.0],["2006-06-28",20.4916,20.4916,19.11,19.7522,270000.0],["2006-06-29",19.6257,21.4063,19.6257,20.7738,130400.0],["2006-06-30",21.0073,22.1166,20.9392,21.7371,174700.0],["2006-07-03",21.5036,21.7468,21.5036,21.7468,15400.0],["2006-07-05",21.4939,22.3015,21.4939,22.1555,117400.0],["2006-07-06",22.282,23.2258,22.0095,22.1166,137500.0],["2006-07-07",21.9804,22.0777,20.8127,20.8225,53400.0],["2006-07-10",20.8517,21.2992,20.8517,21.163,45200.0],["2006-07-11",21.1046,21.1046,20.4333,20.8808,161800.0],["2006-07-12",20.7641,21.2019,20.1316,20.3554,119300.0],["2006-07-13",20.1608,20.2192,19.3532,19.4116,138900.0],["2006-07-14",19.4603,19.5673,19.2267,19.4992,102800.0],["2006-07-17",19.4019,19.9565,19.3435,19.6646,50100.0],["2006-07-18",19.9468,20.2873,19.5965,19.7424,98700.0],["2006-07-19",19.8495,20.6571,19.7814,20.4722,76900.0],["2006-07-20",20.5889,20.8225,19.4213,19.4311,134000.0],["2006-07-21",19.6159,20.443,19.2657,19.6646,128200.0],["2006-07-24",19.723,20.0927,19.7035,19.976,124100.0],["2006-07-25",19.9176,20.2581,19.83,19.9468,75600.0],["2006-07-26",20.0441,20.19,19.1878,19.1878,141400.0],["2006-07-27",19.5867,19.6938,19.1002,19.3143,166100.0],["2006-07-28",19.4797,19.4797,18.6818,19.0029,141500.0],["2006-07-31",18.9446,19.1489,18.5943,18.6137,145900.0],["2006-08-01",18.5845,18.7305,17.8645,17.991,101600.0],["2006-08-02",18.0105,18.2245,17.3196,17.4656,195200.0],["2006-08-03",18.5067,19.4603,17.6602,19.363,307800.0],["2006-08-04",19.4603,19.7813,18.2148,18.4386,89700.0],["2006-08-07",18.4678,19.0905,18.0786,18.857,64400.0],["2006-08-08",18.9154,18.9154,18.1856,18.244,75200.0],["2006-08-09",18.4581,18.4581,17.3002,17.3877,90800.0],["2006-08-10",17.4656,18.1467,17.2029,18.0007,83100.0],["2006-08-11",17.884,18.0591,17.2807,17.2904,65700.0],["2006-08-14",17.5045,17.6894,17.1639,17.3294,143700.0],["2006-08-15",17.5726,18.7597,17.5142,18.7402,113400.0],["2006-08-16",19.0224,19.4116,18.711,19.1197,97400.0],["2006-08-17",19.11,19.1878,18.8278,18.8862,59200.0],["2006-08-18",19.0127,19.217,18.5943,19.1975,43600.0],["2006-08-21",19.0321,19.0516,18.6235,18.711,47700.0],["2006-08-22",18.6332,18.9056,18.3024,18.4581,63800.0],["2006-08-23",18.4094,18.5845,17.5337,17.8451,147600.0],["2006-08-24",17.8645,17.9618,17.4656,17.8353,67200.0],["2006-08-25",17.7769,17.9813,17.4656,17.5629,70600.0],["2006-08-28",17.5337,17.9715,17.3877,17.485,132600.0],["2006-08-29",17.5142,18.0397,17.3683,17.8353,129500.0],["2006-08-30",17.631,18.3802,17.5726,17.7088,81100.0],["2006-08-31",17.7186,18.3316,17.7186,17.9326,107300.0],["2006-09-01",18.1078,18.1564,17.5142,18.0688,77000.0],["2006-09-05",18.1564,18.1953,17.9424,18.1467,35500.0],["2006-09-06",17.9424,18.0591,17.2126,17.6407,159200.0],["2006-09-07",17.5921,17.6991,17.4364,17.5921,47500.0],["2006-09-08",17.631,17.6991,17.524,17.6991,46500.0],["2006-09-11",17.5532,18.2245,17.5532,18.0007,44000.0],["2006-09-12",18.0688,19.5673,18.0494,19.5673,122800.0],["2006-09-13",19.6062,19.8105,19.0419,19.723,110300.0],["2006-09-14",20.2873,21.5133,19.8495,21.3771,203500.0],["2006-09-15",21.5912,22.9728,21.1825,21.4841,241100.0],["2006-09-18",21.3576,21.3576,20.6571,21.0171,86400.0],["2006-09-19",21.0171,21.0171,20.2581,20.7641,81200.0],["2006-09-20",20.8419,21.7468,20.6668,21.669,75400.0],["2006-09-21",21.7274,22.2431,21.0852,22.136,100100.0],["2006-09-22",21.9804,22.2236,21.3382,21.5036,64600.0],["2006-09-25",21.4841,21.9317,21.056,21.9317,42900.0],["2006-09-26",22.9047,23.0409,22.1068,22.2528,160100.0],["2006-09-27",22.2528,22.6323,21.776,21.7955,82400.0],["2006-09-28",21.8928,21.9609,21.3479,21.3868,95500.0],["2006-09-29",21.309,21.9414,21.2701,21.416,121800.0],["2006-10-02",21.3284,21.776,21.3284,21.5328,70200.0],["2006-10-03",21.3868,21.5717,21.163,21.2311,95300.0],["2006-10-04",21.2311,21.9414,21.1728,21.7566,179200.0],["2006-10-05",21.6203,22.2528,21.4549,22.1263,138000.0],["2006-10-06",21.9706,21.9998,21.6106,21.7663,49900.0],["2006-10-09",21.6301,21.6301,21.2214,21.2603,100700.0],["2006-10-10",21.2311,21.5328,21.163,21.3187,57400.0],["2006-10-11",21.163,21.2701,20.5403,20.7154,75400.0],["2006-10-12",20.9003,21.6787,20.9003,21.6106,95700.0],["2006-10-13",21.6495,21.7468,21.2603,21.309,59200.0],["2006-10-16",21.2506,21.4452,21.0073,21.3674,35700.0],["2006-10-17",21.2798,21.3479,20.8419,21.2895,31000.0],["2006-10-18",21.3674,21.4063,20.949,21.2019,43900.0],["2006-10-19",21.0852,21.5717,21.0171,21.4257,46800.0],["2006-10-20",21.5522,21.5522,20.9198,21.1241,47900.0],["2006-10-23",21.0171,21.3965,20.6765,20.7252,97000.0],["2006-10-24",20.7446,21.2019,20.7154,21.1728,79400.0],["2006-10-25",21.1825,22.029,21.1825,21.8344,112000.0],["2006-10-26",22.2431,22.3598,21.4355,22.2431,100900.0],["2006-10-27",21.669,22.0387,21.0171,21.2117,236200.0],["2006-10-30",21.1922,21.1922,20.4333,20.9198,185900.0],["2006-10-31",21.0268,21.0268,20.7738,20.949,54600.0],["2006-11-01",20.9684,20.9684,20.3943,20.5987,69500.0],["2006-11-02",20.4916,20.55,20.0051,20.443,91800.0],["2006-11-03",20.5306,20.5306,19.8592,19.9857,51300.0],["2006-11-06",20.1414,20.4235,19.9078,20.2776,82100.0],["2006-11-07",20.3457,20.4625,20.1511,20.2095,42100.0],["2006-11-08",20.1608,20.8322,19.9954,20.4333,40000.0],["2006-11-09",20.4916,20.4916,19.7424,19.7522,125400.0],["2006-11-10",19.7522,20.0538,19.4894,20.0246,90000.0],["2006-11-13",19.9662,20.7154,19.9176,20.6181,45000.0],["2006-11-14",20.5889,20.7836,20.3943,20.7641,96700.0],["2006-11-15",20.8225,21.6009,20.7738,21.4063,72400.0],["2006-11-16",21.3868,21.3868,20.9295,21.0365,83200.0],["2006-11-17",20.696,20.9003,20.3652,20.4235,114000.0],["2006-11-20",20.3749,20.4333,20.1122,20.3943,62600.0],["2006-11-21",20.4527,20.8419,20.4138,20.8127,56100.0],["2006-11-22",20.8127,20.8322,20.4625,20.6571,27400.0],["2006-11-24",20.443,20.6862,20.3846,20.6571,25100.0],["2006-11-27",20.5111,20.5306,19.9078,19.976,99900.0],["2006-11-28",19.9662,20.3165,19.7327,20.2289,79100.0],["2006-11-29",20.3262,20.5987,20.297,20.5208,51800.0],["2006-11-30",20.4625,20.4625,20.0635,20.1803,134100.0],["2006-12-01",20.2873,20.5306,20.0635,20.5208,85600.0],["2006-12-04",20.5306,21.1241,20.3262,20.9198,61700.0],["2006-12-05",20.9198,21.0949,20.2192,20.2387,77000.0],["2006-12-06",20.1997,20.336,19.9954,20.1803,50200.0],["2006-12-07",20.1608,20.3457,19.7716,19.7911,29800.0],["2006-12-08",19.8008,19.8008,19.4116,19.5186,124600.0],["2006-12-11",19.4213,19.8397,19.4019,19.6646,48700.0],["2006-12-12",19.684,19.684,19.1489,19.1489,70100.0],["2006-12-13",19.3143,19.5867,19.3143,19.363,46800.0],["2006-12-14",19.324,19.7327,19.1683,19.217,96500.0],["2006-12-15",19.324,19.4213,18.9543,19.0127,69300.0],["2006-12-18",19.0808,19.2948,18.5943,18.6429,87500.0],["2006-12-19",18.604,18.6818,18.0007,18.5262,191700.0],["2006-12-20",18.4872,19.0029,18.3121,18.9154,48600.0],["2006-12-21",18.9737,19.1294,18.9251,18.9446,87500.0],["2006-12-22",19.0029,19.2559,18.9154,19.0613,24500.0],["2006-12-26",19.0321,19.3629,19.0127,19.3532,49900.0],["2006-12-27",19.3338,19.7716,19.1975,19.6646,102400.0],["2006-12-28",19.5089,19.6354,19.2754,19.3824,44800.0],["2006-12-29",19.4116,19.7619,19.3921,19.6646,74200.0],["2007-01-03",19.7813,20.0246,18.857,18.8862,105400.0],["2007-01-04",18.8375,19.5673,18.7013,19.5478,149000.0],["2007-01-05",19.6062,19.6257,19.3532,19.4213,97300.0],["2007-01-08",19.4894,19.6549,19.3629,19.5186,63100.0],["2007-01-09",19.6257,19.9662,19.5867,19.8105,130800.0],["2007-01-10",19.7522,20.1608,19.7132,19.9857,94100.0],["2007-01-11",20.1316,20.6765,20.1219,20.4041,104900.0],["2007-01-12",20.3554,20.6279,20.297,20.3749,76600.0],["2007-01-16",20.4138,20.91,20.1024,20.2484,138700.0],["2007-01-17",20.1316,20.4527,20.1316,20.2873,90200.0],["2007-01-18",20.3165,20.4235,19.9662,19.9857,136100.0],["2007-01-19",19.9468,20.91,19.8592,20.9003,89600.0],["2007-01-22",20.8906,20.8906,20.2484,20.4333,86600.0],["2007-01-23",20.443,20.5987,20.0149,20.0343,74600.0],["2007-01-24",20.0246,20.55,20.0246,20.4333,69100.0],["2007-01-25",20.3846,20.4333,19.9078,20.2192,110500.0],["2007-01-26",20.2192,20.336,19.9078,20.0732,77200.0],["2007-01-29",19.9857,20.4527,19.9857,20.3846,96300.0],["2007-01-30",20.3846,20.3846,20.1024,20.1219,48500.0],["2007-01-31",20.0538,20.19,19.8105,19.8495,155700.0],["2007-02-01",19.9565,20.6571,19.9565,20.6473,205700.0],["2007-02-02",20.6571,20.6571,20.2095,20.3652,102800.0],["2007-02-05",20.297,20.3262,19.4116,19.8105,162100.0],["2007-02-06",19.8592,20.083,19.4894,20.083,75500.0],["2007-02-07",19.9954,20.1219,19.7619,20.0538,62800.0],["2007-02-08",19.9662,19.9662,19.5381,19.7035,49200.0],["2007-02-09",19.6257,19.7716,19.4603,19.5867,61800.0],["2007-02-12",19.6938,19.7035,19.2267,19.2851,123300.0],["2007-02-13",19.3143,19.9857,19.3143,19.7424,76400.0],["2007-02-14",19.6257,20.2484,19.6257,19.8495,79200.0],["2007-02-15",19.7327,19.7716,19.2948,19.4505,91600.0],["2007-02-16",19.8495,20.0732,19.2462,20.0732,241400.0],["2007-02-20",19.9857,20.7252,19.7911,20.6181,229900.0],["2007-02-21",20.4819,20.9198,20.4819,20.8419,138600.0],["2007-02-22",20.91,20.91,20.6376,20.8127,142600.0],["2007-02-23",20.7252,20.8906,20.6473,20.7641,63000.0],["2007-02-26",20.7738,20.9684,20.5306,20.9198,122900.0],["2007-02-27",20.5403,20.5792,19.7716,19.8495,103700.0],["2007-02-28",19.8203,20.0733,19.577,19.83,83400.0],["2007-03-01",19.5089,20.0246,19.4213,19.7132,61200.0],["2007-03-02",19.6257,19.8495,19.4603,19.47,104200.0],["2007-03-05",19.4603,19.5381,18.9737,19.11,159400.0],["2007-03-06",19.2851,19.5867,19.11,19.577,88900.0],["2007-03-07",19.5186,19.7911,19.4311,19.47,93500.0],["2007-03-08",19.6354,20.1122,19.4603,20.0635,150800.0],["2007-03-09",20.1803,20.1803,19.9468,20.0927,59200.0],["2007-03-12",20.1122,20.3652,20.0149,20.2679,76000.0],["2007-03-13",20.2095,20.3457,19.9857,20.19,174200.0],["2007-03-14",20.1024,20.2776,19.7911,20.0927,47300.0],["2007-03-15",20.0246,20.2581,19.9954,20.2095,75200.0],["2007-03-16",20.1997,20.2289,19.7522,19.9565,202600.0],["2007-03-19",20.1219,20.2581,20.0149,20.1414,95100.0],["2007-03-20",20.0927,20.3165,20.0538,20.2387,123200.0],["2007-03-21",20.2095,20.7252,20.1414,20.7252,94700.0],["2007-03-22",20.7057,20.7641,20.55,20.7057,57400.0],["2007-03-23",20.6668,20.9295,20.6668,20.8225,170500.0],["2007-03-26",20.8517,20.8906,20.4041,20.5792,104200.0],["2007-03-27",20.55,20.5987,20.3846,20.443,174200.0],["2007-03-28",20.2484,20.3068,20.1316,20.297,69700.0],["2007-03-29",20.4138,20.5403,20.1997,20.5306,237000.0],["2007-03-30",20.5306,20.6279,20.2873,20.5598,162000.0],["2007-04-02",20.5208,20.949,20.3068,20.9295,188600.0],["2007-04-03",20.9782,21.2992,20.8419,21.2895,295200.0],["2007-04-04",21.3284,21.3284,20.5792,20.6376,140200.0],["2007-04-05",20.6668,20.7349,20.336,20.3749,66600.0],["2007-04-09",20.443,20.443,20.1706,20.1706,65500.0],["2007-04-10",20.1511,20.2484,20.0246,20.2484,60100.0],["2007-04-11",20.2581,20.2581,19.6549,19.8495,112500.0],["2007-04-12",19.7035,19.9565,19.5186,19.5478,167600.0],["2007-04-13",19.6062,19.9176,19.6062,19.9078,67500.0],["2007-04-16",20.0441,20.4333,20.0441,20.3846,154200.0],["2007-04-17",20.3652,20.949,20.3652,20.5695,204700.0],["2007-04-18",20.5208,20.6571,19.976,20.0149,110500.0],["2007-04-19",19.9176,20.1706,19.8008,20.083,131800.0],["2007-04-20",19.9954,20.3652,19.9954,20.3068,76300.0],["2007-04-23",20.2387,20.4333,20.2387,20.336,62200.0],["2007-04-24",20.4138,20.6473,20.0732,20.3846,103200.0],["2007-04-25",20.3846,20.5598,20.1511,20.2192,114600.0],["2007-04-26",20.297,20.3652,20.1122,20.2581,42800.0],["2007-04-27",20.8614,21.2603,20.5306,20.803,198600.0],["2007-04-30",20.8711,20.8711,19.8592,20.0343,152900.0],["2007-05-01",20.0246,20.1316,19.47,19.9954,150000.0],["2007-05-02",19.9662,20.297,19.8689,20.2484,99600.0],["2007-05-03",20.2095,20.4527,20.0538,20.4041,180100.0],["2007-05-04",20.4916,20.4916,20.2484,20.4138,92800.0],["2007-05-07",20.5403,20.7057,20.4333,20.5889,82100.0],["2007-05-08",20.5598,20.7836,20.1024,20.7349,82500.0],["2007-05-09",20.6376,20.8808,20.19,20.8322,125200.0],["2007-05-10",20.6863,20.7544,20.1997,20.2776,120200.0],["2007-05-11",20.4819,20.5792,20.19,20.5208,60100.0],["2007-05-14",20.4527,20.8614,19.9468,20.1803,115000.0],["2007-05-15",20.1316,20.4333,19.6549,19.7522,95000.0],["2007-05-16",19.8495,20.2289,19.7424,19.8787,92900.0],["2007-05-17",19.7911,19.8397,19.684,19.7911,60300.0],["2007-05-18",19.8495,20.1316,19.7424,19.9954,83400.0],["2007-05-21",19.8884,20.0538,19.577,19.7424,94600.0],["2007-05-22",19.6938,19.9662,19.6159,19.9662,95500.0],["2007-05-23",19.937,20.2776,19.6451,19.7522,51300.0],["2007-05-24",19.7327,20.0441,19.4019,19.4505,119600.0],["2007-05-25",19.5673,19.8203,19.4213,19.47,106300.0],["2007-05-29",19.577,20.0051,19.4894,19.8008,102200.0],["2007-05-30",19.6451,19.8397,19.3824,19.5089,132500.0],["2007-05-31",19.5867,20.1608,19.5867,19.7035,175300.0],["2007-06-01",19.7911,20.0538,19.577,19.8105,77600.0],["2007-06-04",19.6646,20.0635,19.6646,20.0441,104800.0],["2007-06-05",19.9078,20.0635,19.8105,20.0635,118100.0],["2007-06-06",19.9078,19.9078,19.4797,19.7424,63300.0],["2007-06-07",19.6062,19.6549,19.1781,19.2462,84500.0],["2007-06-08",19.2462,19.4505,19.0224,19.3824,86100.0],["2007-06-11",19.2462,19.5965,19.0905,19.4603,72700.0],["2007-06-12",19.3143,19.3143,18.9348,19.1002,124700.0],["2007-06-13",19.1586,19.5381,18.964,19.2365,98700.0],["2007-06-14",19.1975,19.4408,19.0224,19.1197,114100.0],["2007-06-15",19.4019,19.4019,18.9835,19.1975,303700.0],["2007-06-18",19.217,19.2851,19.1489,19.2267,431600.0],["2007-06-19",19.0711,19.0905,18.7402,18.7889,125900.0],["2007-06-20",18.8862,18.8862,18.0007,18.1467,238200.0],["2007-06-21",18.0299,18.458,17.7672,18.098,313000.0],["2007-06-22",18.0299,18.098,17.8061,17.9521,184300.0],["2007-06-25",17.9813,18.4775,17.9326,18.2829,268800.0],["2007-06-26",18.3607,18.7986,18.3024,18.7694,154600.0],["2007-06-27",18.6429,18.9835,18.4872,18.9543,205300.0],["2007-06-28",18.964,19.1683,18.8764,19.1392,154600.0],["2007-06-29",19.2559,19.3921,19.0516,19.2073,198400.0],["2007-07-02",19.3338,19.5284,19.0905,19.5089,285300.0],["2007-07-03",19.5673,19.5673,19.217,19.4894,117800.0],["2007-07-05",19.6062,19.7522,19.2365,19.723,135300.0],["2007-07-06",19.6743,19.8689,19.3921,19.8689,107800.0],["2007-07-09",19.8397,19.8397,19.3921,19.6354,175800.0],["2007-07-10",19.5965,19.5965,19.2365,19.2948,253400.0],["2007-07-11",19.2462,19.2851,19.0029,19.1002,126700.0],["2007-07-12",19.217,19.577,19.0321,19.577,214600.0],["2007-07-13",19.5673,19.6646,19.4019,19.6646,140800.0],["2007-07-16",19.6451,19.7522,19.4116,19.7327,305100.0],["2007-07-17",19.6451,20.3749,19.6354,20.336,323900.0],["2007-07-18",20.2873,20.7252,20.0343,20.696,268700.0],["2007-07-19",20.589,20.6473,20.336,20.5403,175800.0],["2007-07-20",20.4916,20.5598,20.3846,20.5014,221000.0],["2007-07-23",20.6279,20.7349,20.3457,20.7057,199300.0],["2007-07-24",20.5111,20.6084,20.3749,20.443,211600.0],["2007-07-25",20.5014,20.5403,20.1414,20.2484,185100.0],["2007-07-26",20.0635,20.1316,19.1684,19.5673,185300.0],["2007-07-27",20.0441,20.3068,19.2073,19.2754,445400.0],["2007-07-30",19.2851,19.6646,18.857,19.4311,267200.0],["2007-07-31",19.5576,19.6062,19.2754,19.4603,202000.0],["2007-08-01",19.4019,19.4019,18.5456,19.1975,314900.0],["2007-08-02",19.2754,19.6646,18.9154,19.3921,198500.0],["2007-08-03",19.4116,19.8689,19.3824,19.5284,236700.0],["2007-08-06",19.6062,19.9954,19.3921,19.9176,421300.0],["2007-08-07",20.0051,20.9782,19.9078,20.8711,510800.0],["2007-08-08",20.9782,24.1307,20.7544,22.3793,1043600.0],["2007-08-09",22.2333,23.4788,21.4841,23.1674,856600.0],["2007-08-10",23.2258,23.8096,20.5792,20.8517,511400.0],["2007-08-13",21.0171,21.0268,20.0538,20.2387,484200.0],["2007-08-14",20.2776,20.3652,19.8786,19.9468,203400.0],["2007-08-15",19.9468,20.8809,19.9468,20.0246,174000.0],["2007-08-16",19.9954,20.7933,19.324,20.7446,329400.0],["2007-08-17",21.3284,23.6734,21.1728,21.5814,462900.0],["2007-08-20",21.6301,22.6809,21.4452,21.6593,170800.0],["2007-08-21",21.6009,21.9512,21.0852,21.2895,87600.0],["2007-08-22",21.5522,22.4377,21.4355,22.1555,262300.0],["2007-08-23",22.0777,22.2236,20.9198,21.0949,110800.0],["2007-08-24",20.9879,21.6885,20.9879,21.5522,99400.0],["2007-08-27",21.523,21.7663,21.1533,21.4355,96100.0],["2007-08-28",21.2701,21.5814,21.056,21.2701,165900.0],["2007-08-29",21.3479,22.136,21.1436,21.9609,117000.0],["2007-08-30",21.669,22.2139,21.669,21.9998,148500.0],["2007-08-31",22.389,22.5058,21.8441,22.0387,123900.0],["2007-09-04",22.0193,22.6323,21.8247,22.5836,207400.0],["2007-09-05",22.4961,22.6712,22.1847,22.4474,133900.0],["2007-09-06",22.4766,22.7782,22.2723,22.7782,125400.0],["2007-09-07",22.3793,22.4863,22.0679,22.1555,114300.0],["2007-09-10",22.3306,22.3793,21.4647,21.5036,295300.0],["2007-09-11",21.5133,21.8928,21.5133,21.6398,143200.0],["2007-09-12",21.6009,22.1458,21.3868,21.4257,156000.0],["2007-09-13",21.3674,22.029,21.2798,21.5522,93200.0],["2007-09-14",21.3576,22.2139,21.3187,22.0971,94000.0],["2007-09-17",21.9998,22.4961,21.7371,22.282,81400.0],["2007-09-18",22.4182,22.8658,21.5328,22.7393,166100.0],["2007-09-19",23.0117,23.3912,22.8658,22.895,150500.0],["2007-09-20",22.8269,22.9826,22.2917,22.5252,266700.0],["2007-09-21",22.7393,22.7782,22.1068,22.136,179300.0],["2007-09-24",22.0874,22.9436,22.0874,22.2236,148200.0],["2007-09-25",22.3015,22.3988,21.4355,21.5717,219200.0],["2007-09-26",21.7274,22.1068,21.1338,21.2603,139200.0],["2007-09-27",21.2701,21.4063,20.8711,21.2019,196000.0],["2007-09-28",21.2214,21.2409,20.336,20.4819,236100.0],["2007-10-01",20.19,21.0657,20.1219,20.297,335000.0],["2007-10-02",20.3846,20.9198,20.1997,20.443,175500.0],["2007-10-03",20.3943,20.7252,20.0441,20.2289,291100.0],["2007-10-04",20.2679,20.2679,19.8786,19.9176,210900.0],["2007-10-05",20.1511,20.1511,19.9468,20.0441,195000.0],["2007-10-08",20.0441,20.2387,19.7327,20.0246,209000.0],["2007-10-09",20.0538,20.083,19.7716,19.9468,333800.0],["2007-10-10",19.8495,20.3846,19.8105,19.9468,174000.0],["2007-10-11",19.9468,19.9468,19.3143,19.5089,186000.0],["2007-10-12",19.4797,19.7035,19.1975,19.3046,194300.0],["2007-10-15",19.2657,19.2657,18.7597,18.9932,380000.0],["2007-10-16",18.9835,19.1781,18.8764,18.9348,120100.0],["2007-10-17",19.1684,19.2365,18.7791,19.071,370600.0],["2007-10-18",19.0224,19.7716,19.0224,19.5965,193600.0],["2007-10-19",19.5673,19.7522,19.1002,19.47,164000.0],["2007-10-22",19.3143,19.7911,19.1781,19.6354,171100.0],["2007-10-23",19.7035,19.7035,19.1002,19.217,151700.0],["2007-10-24",19.1586,19.1975,18.2926,18.4775,376400.0],["2007-10-25",18.458,18.604,18.0591,18.3802,396200.0],["2007-10-26",18.5845,19.4603,18.5651,19.1586,434400.0],["2007-10-29",19.1684,19.1684,18.4872,18.9348,291700.0],["2007-10-30",18.8764,19.0613,18.5748,18.6818,234200.0],["2007-10-31",18.75,19.5965,18.6916,19.2559,214200.0],["2007-11-01",18.964,19.3824,18.3899,18.6818,304800.0],["2007-11-02",18.8181,19.5673,18.5554,19.3435,355300.0],["2007-11-05",19.1586,19.3338,18.711,18.9835,170900.0],["2007-11-06",19.0127,19.11,18.6429,18.9446,179200.0],["2007-11-07",18.6818,18.8862,17.6504,17.6894,357700.0],["2007-11-08",17.8256,18.0007,17.5434,17.9618,302300.0],["2007-11-09",18.0397,18.1759,17.7186,17.8645,165000.0],["2007-11-12",17.884,18.6818,17.884,18.0883,213500.0],["2007-11-13",18.6818,18.6818,18.1953,18.4678,158000.0],["2007-11-14",18.5553,18.6235,18.0299,18.2245,138100.0],["2007-11-15",18.1175,18.3024,17.6699,17.9132,245500.0],["2007-11-16",17.9521,18.8862,17.9229,18.7013,284800.0],["2007-11-19",18.5067,18.5067,17.7867,18.2245,266300.0],["2007-11-20",18.1856,18.1856,17.1737,17.2612,570400.0],["2007-11-21",17.271,17.6602,17.0764,17.271,134200.0],["2007-11-23",17.4656,17.7283,17.1834,17.3196,37600.0],["2007-11-26",17.3099,17.6018,17.0472,17.0666,141500.0],["2007-11-27",17.0958,17.3683,17.0472,17.0569,324900.0],["2007-11-28",17.2126,18.244,17.0472,18.2245,495700.0],["2007-11-29",18.2148,18.2148,17.3585,17.6894,120600.0],["2007-11-30",17.9229,18.137,17.0472,17.3099,180300.0],["2007-12-03",17.3683,17.3683,16.7747,16.7747,254400.0],["2007-12-04",16.658,16.9304,16.6093,16.8234,122000.0],["2007-12-05",17.0958,17.0958,16.5704,16.6093,126900.0],["2007-12-06",16.5704,17.7186,16.5704,17.5726,192600.0],["2007-12-07",17.6602,18.7305,17.5142,18.4872,269800.0],["2007-12-10",18.5651,19.4311,18.3997,19.1975,239500.0],["2007-12-11",19.2559,19.4311,18.4483,18.5748,354000.0],["2007-12-12",19.1294,19.4311,18.9835,19.363,306200.0],["2007-12-13",19.1586,19.2754,17.8548,17.9424,378500.0],["2007-12-14",17.8256,18.0202,17.5142,17.7575,159000.0],["2007-12-17",17.5823,17.6796,17.378,17.5045,161200.0],["2007-12-18",17.6407,18.6137,17.4267,18.3997,189100.0],["2007-12-19",18.2732,18.2732,17.7477,17.7867,255900.0],["2007-12-20",17.9715,17.9715,17.4169,17.5921,221400.0],["2007-12-21",17.5045,17.631,16.6969,16.7358,473400.0],["2007-12-24",16.9012,16.9207,16.5704,16.6385,172900.0],["2007-12-26",16.4926,16.6774,16.405,16.5218,238300.0],["2007-12-27",16.6872,16.6969,15.9185,16.0255,256700.0],["2007-12-28",16.1131,16.5412,15.8893,15.899,228600.0],["2007-12-31",15.9088,16.0158,15.6363,15.8212,344200.0],["2008-01-02",15.8504,15.8893,15.0622,15.2276,356500.0],["2008-01-03",15.286,15.3736,14.6244,14.6438,275400.0],["2008-01-04",14.6244,14.6438,13.7681,13.8168,424300.0],["2008-01-07",13.9141,14.5952,13.9141,14.2936,393400.0],["2008-01-08",14.4103,14.5563,13.8849,13.9141,345900.0],["2008-01-09",13.8557,14.1184,13.2427,13.5249,390800.0],["2008-01-10",13.4081,13.9627,13.1843,13.9141,361100.0],["2008-01-11",13.7779,14.1476,13.34,13.3887,338200.0],["2008-01-14",13.4665,13.6416,12.9605,13.0481,285300.0],["2008-01-15",12.8632,12.9411,12.4059,12.4351,258700.0],["2008-01-16",12.3767,12.3767,11.3161,11.9875,745700.0],["2008-01-17",12.0264,12.1529,11.7248,12.0654,219800.0],["2008-01-18",12.0654,12.4643,11.9486,12.0459,227000.0],["2008-01-22",11.6275,13.2427,11.6275,13.1162,697900.0],["2008-01-23",12.834,15.5682,12.5811,15.4904,933800.0],["2008-01-24",15.5682,15.8893,15.1595,15.539,556500.0],["2008-01-25",15.685,16.1325,15.3736,15.5682,378700.0],["2008-01-28",15.4709,15.5098,14.7411,15.072,302100.0],["2008-01-29",15.1985,15.6266,15.1985,15.5487,204600.0],["2008-01-30",15.3736,16.2104,15.3736,15.8115,305100.0],["2008-01-31",15.7336,16.8428,15.5682,16.7942,446600.0],["2008-02-01",16.8915,16.9985,16.3272,16.6093,228800.0],["2008-02-04",16.5996,16.6191,16.0547,16.152,174100.0],["2008-02-05",15.9477,16.0547,14.7606,14.8482,289600.0],["2008-02-06",15.0039,15.179,14.0017,14.0892,360000.0],["2008-02-07",14.0406,15.3055,13.8752,15.2276,384900.0],["2008-02-08",15.2374,15.4028,14.8093,15.0817,254300.0],["2008-02-11",15.1693,15.1985,14.42,15.1887,269200.0],["2008-02-12",15.2374,15.8893,15.2374,15.8406,316300.0],["2008-02-13",15.8406,15.9185,15.0525,15.5682,276000.0],["2008-02-14",15.3152,15.3833,14.3422,14.4979,474100.0],["2008-02-15",14.3909,14.6438,13.2524,13.3011,908600.0],["2008-02-19",13.4957,13.7681,13.3011,13.7097,290100.0],["2008-02-20",13.6416,13.6416,13.0092,13.4957,187400.0],["2008-02-21",13.5833,13.6611,12.9119,13.0286,232600.0],["2008-02-22",13.1843,13.34,12.6492,13.3205,392000.0],["2008-02-25",13.2524,13.9433,12.9994,13.8946,200300.0],["2008-02-26",13.7779,14.4687,13.7389,14.4395,256100.0],["2008-02-27",14.3519,14.7703,14.1087,14.5757,215100.0],["2008-02-28",14.5465,14.566,14.06,14.2546,186600.0],["2008-02-29",14.0406,14.1087,13.1649,13.1941,214300.0],["2008-03-03",13.3789,13.5054,12.7854,12.9119,184900.0],["2008-03-04",12.7465,13.2232,12.5713,12.9605,223000.0],["2008-03-05",12.9605,13.0481,12.2697,12.3086,263900.0],["2008-03-06",12.2794,12.4643,11.647,11.6567,269400.0],["2008-03-07",11.5399,12.0848,11.5107,11.8805,304300.0],["2008-03-10",11.9486,12.3962,11.4718,11.5399,197600.0],["2008-03-11",11.7248,12.2697,11.4232,12.2697,214400.0],["2008-03-12",12.4156,13.6027,12.4059,13.0773,581300.0],["2008-03-13",12.7659,12.9313,12.4546,12.5519,357200.0],["2008-03-14",12.6394,12.7465,12.114,12.2502,236600.0],["2008-03-17",12.007,12.9605,11.8221,12.6492,284400.0],["2008-03-18",13.0578,13.7779,12.8632,13.7097,414400.0],["2008-03-19",13.8168,14.0892,13.2135,13.2135,185200.0],["2008-03-20",13.9044,14.206,13.3789,14.1573,497500.0],["2008-03-24",14.3422,15.2082,13.9822,15.1109,286700.0],["2008-03-25",15.0039,15.0233,14.4103,14.7509,130500.0],["2008-03-26",14.6536,14.8871,14.4395,14.6438,142200.0],["2008-03-27",14.7217,14.7898,14.4006,14.4687,68300.0],["2008-03-28",14.459,14.5271,13.6222,13.6708,155100.0],["2008-03-31",13.5443,14.3519,13.4568,14.0211,314900.0],["2008-04-01",14.3325,14.7022,14.1476,14.6925,272700.0],["2008-04-02",14.6633,15.0525,14.5271,14.6146,166700.0],["2008-04-03",14.3714,14.6633,14.2254,14.566,216500.0],["2008-04-04",14.5173,14.5173,13.8849,14.2546,68200.0],["2008-04-07",14.2936,14.3714,13.7,13.8849,132000.0],["2008-04-08",13.6708,13.7681,13.4276,13.4665,78700.0],["2008-04-09",13.4178,13.7681,13.3108,13.3595,102100.0],["2008-04-10",13.3303,14.06,13.1746,13.9433,130600.0],["2008-04-11",13.7487,13.846,13.3303,13.4568,131800.0],["2008-04-14",13.4276,13.5151,13.1941,13.2816,65400.0],["2008-04-15",13.34,13.9627,12.873,13.8557,308700.0],["2008-04-16",13.9725,14.6438,13.6319,14.5855,212500.0],["2008-04-17",14.5465,14.5465,14.0406,14.1671,107200.0],["2008-04-18",14.5368,15.539,14.4395,15.4223,331900.0],["2008-04-21",15.2763,15.2763,14.5271,14.7022,308300.0],["2008-04-22",14.5952,14.8968,14.2936,14.6925,262700.0],["2008-04-23",14.7217,15.4612,14.6828,15.432,253000.0],["2008-04-24",15.179,15.5293,14.819,15.3347,409100.0],["2008-04-25",13.8071,14.6828,13.0773,13.6222,1186500.0],["2008-04-28",13.6806,13.9919,13.1843,13.233,296700.0],["2008-04-29",13.1941,13.4081,12.98,13.3108,226800.0],["2008-04-30",13.3205,13.6416,13.1259,13.5638,438300.0],["2008-05-01",13.5249,14.2157,13.4762,14.0698,571700.0],["2008-05-02",14.2157,14.4784,13.8946,13.953,265700.0],["2008-05-05",13.8654,14.0406,13.4957,13.8557,163500.0],["2008-05-06",13.7487,13.9433,13.6027,13.8752,155200.0],["2008-05-07",13.8946,14.1087,13.6027,13.6222,222200.0],["2008-05-08",13.7292,13.807,13.5638,13.7876,376400.0],["2008-05-09",13.6124,13.9238,13.4276,13.4665,143000.0],["2008-05-12",13.5443,13.7487,13.5151,13.6514,203000.0],["2008-05-13",13.7,13.7,13.5346,13.6416,184800.0],["2008-05-14",13.6611,13.6708,13.2622,13.3108,140000.0],["2008-05-15",13.2816,13.3887,13.0773,13.3595,168000.0],["2008-05-16",13.3303,13.34,13.0384,13.1649,226000.0],["2008-05-19",13.1843,13.3303,13.0578,13.1649,179000.0],["2008-05-20",13.1162,13.1649,12.5908,12.7465,170000.0],["2008-05-21",12.7951,12.9897,11.9583,12.0362,298600.0],["2008-05-22",12.0654,12.4448,11.8513,11.8902,280400.0],["2008-05-23",11.7443,11.8221,11.1507,11.2675,699500.0],["2008-05-27",11.2286,11.7248,11.2286,11.4816,530300.0],["2008-05-28",11.5399,11.7053,11.3551,11.4816,275900.0],["2008-05-29",11.4718,11.7832,11.4134,11.6178,244800.0],["2008-05-30",11.8026,12.5227,11.7929,12.474,518400.0],["2008-06-02",12.4059,12.5519,11.6567,11.6664,293200.0],["2008-06-03",11.7345,12.0362,11.647,11.9097,188500.0],["2008-06-04",11.8805,12.2113,11.647,12.1529,183200.0],["2008-06-05",12.1335,12.4935,12.0264,12.2989,168800.0],["2008-06-06",12.1918,12.1918,11.7053,11.8318,200300.0],["2008-06-09",11.8708,12.007,11.3648,11.4816,172500.0],["2008-06-10",11.3259,11.5399,11.1896,11.3356,210300.0],["2008-06-11",11.2869,11.3064,10.635,10.635,267300.0],["2008-06-12",10.7518,11.2675,10.7518,11.1313,533500.0],["2008-06-13",11.2772,11.2772,10.7518,10.781,243300.0],["2008-06-16",10.7226,11.1313,10.7031,11.0242,177100.0],["2008-06-17",11.0826,11.0826,10.7031,10.7129,102000.0],["2008-06-18",10.6837,10.7323,10.4307,10.5766,254100.0],["2008-06-19",10.5669,11.1896,10.5669,10.9075,438400.0],["2008-06-20",10.8199,11.6178,10.5864,10.6545,221600.0],["2008-06-23",10.7615,10.7615,10.3626,10.421,168800.0],["2008-06-24",10.3237,10.7031,10.2069,10.2069,261700.0],["2008-06-25",10.2458,10.528,10.022,10.2653,514500.0],["2008-06-26",10.022,10.1874,9.5744,9.6231,360800.0],["2008-06-27",9.662,9.9247,9.5647,9.7399,456000.0],["2008-06-30",9.8955,9.9539,9.4577,9.4674,255400.0],["2008-07-01",9.4382,9.808,9.3604,9.4382,337200.0],["2008-07-02",9.4382,9.5939,8.9031,8.9323,263700.0],["2008-07-03",8.8058,9.2047,8.7863,8.9712,123800.0],["2008-07-07",9.1074,9.1463,8.7279,8.7377,289400.0],["2008-07-08",8.7571,8.8155,8.5917,8.7766,625400.0],["2008-07-09",8.7571,8.7571,8.4166,8.436,356500.0],["2008-07-10",8.436,8.5722,8.2998,8.3874,509100.0],["2008-07-11",8.3193,8.3971,8.1247,8.2511,443700.0],["2008-07-14",8.4166,8.6306,8.3582,8.4263,245700.0],["2008-07-15",8.3582,8.835,8.1247,8.6404,293600.0],["2008-07-16",8.6404,9.1366,8.5333,8.7863,366400.0],["2008-07-17",8.8933,9.662,8.8641,9.662,541400.0],["2008-07-18",9.5453,9.5939,9.049,9.1366,363900.0],["2008-07-21",9.1852,9.2436,8.9225,8.9225,244200.0],["2008-07-22",8.7668,9.5063,8.7668,9.4188,365500.0],["2008-07-23",9.3701,9.8858,9.0685,9.7885,301000.0],["2008-07-24",9.7496,9.7496,9.1755,9.4674,451000.0],["2008-07-25",10.022,10.3431,9.8469,9.9442,407100.0],["2008-07-28",9.769,9.8761,9.3896,9.5842,408300.0],["2008-07-29",9.6231,10.4404,9.5453,10.4015,386500.0],["2008-07-30",10.4891,10.7031,10.2847,10.6448,414800.0],["2008-07-31",10.5377,10.8783,10.1291,10.5572,326600.0],["2008-08-01",10.2458,10.4988,10.1777,10.4696,177800.0],["2008-08-04",10.4404,10.7421,10.2069,10.635,271100.0],["2008-08-05",10.8004,11.3453,10.7907,11.2869,241100.0],["2008-08-06",11.2869,12.0751,10.995,11.8708,352700.0],["2008-08-07",11.7151,11.8708,11.4913,11.7832,213100.0],["2008-08-08",11.8318,12.5908,11.4426,12.3767,227800.0],["2008-08-11",12.3281,13.4762,12.3281,12.873,279900.0],["2008-08-12",12.834,13.3205,12.5616,13.1357,247400.0],["2008-08-13",13.1357,13.1357,12.5032,12.6394,165400.0],["2008-08-14",12.5129,13.1065,12.4838,12.9703,142200.0],["2008-08-15",13.0773,13.1357,12.6005,12.6978,213100.0],["2008-08-18",12.7075,12.8146,12.474,12.5519,292700.0],["2008-08-19",12.3865,12.4448,11.6372,11.6956,267000.0],["2008-08-20",11.8124,12.1821,11.6178,11.8708,146100.0],["2008-08-21",11.7151,12.0362,11.6178,11.8513,115600.0],["2008-08-22",11.9681,12.2308,11.8902,12.1529,144100.0],["2008-08-25",12.0751,12.0751,11.6275,11.7735,125800.0],["2008-08-26",11.4913,11.8124,11.2286,11.2772,160400.0],["2008-08-27",11.1799,11.3161,10.7031,11.0534,541000.0],["2008-08-28",11.0923,11.7248,10.7129,11.7053,206300.0],["2008-08-29",11.5691,11.6372,11.0048,11.3259,89000.0],["2008-09-02",11.6664,12.221,11.4134,11.5594,107000.0],["2008-09-03",12.1627,12.6492,11.4718,12.0945,350500.0],["2008-09-04",11.9875,12.2405,11.4913,11.8026,481500.0],["2008-09-05",11.7151,11.9389,11.501,11.5594,344600.0],["2008-09-08",11.8124,12.2502,11.5789,11.7248,346000.0],["2008-09-09",11.7443,12.2502,11.7151,11.8708,477500.0],["2008-09-10",12.367,13.2524,12.3086,12.98,657600.0],["2008-09-11",12.7659,13.233,12.6005,13.1941,545000.0],["2008-09-12",13.0676,13.0676,11.9389,12.2697,367800.0],["2008-09-15",12.1043,12.6102,11.4913,11.5497,360700.0],["2008-09-16",11.5886,12.2989,11.5691,12.114,278300.0],["2008-09-17",11.9291,12.1919,11.7637,11.9389,351300.0],["2008-09-18",12.26,13.2232,12.0167,13.2232,611300.0],["2008-09-19",13.4762,13.7097,13.2719,13.5151,595800.0],["2008-09-22",13.2427,13.6027,12.8438,13.0384,434800.0],["2008-09-23",13.1551,13.1551,12.6394,12.8048,233300.0],["2008-09-24",12.8535,13.1357,12.4156,12.5811,211200.0],["2008-09-25",12.6686,12.7562,12.3086,12.4838,272700.0],["2008-09-26",12.2016,12.7951,12.1432,12.6492,334500.0],["2008-09-29",12.5421,12.5519,11.4621,11.8416,593500.0],["2008-09-30",11.9194,11.9583,11.0923,11.6178,310300.0],["2008-10-01",11.5107,12.2016,11.5107,12.1821,140500.0],["2008-10-02",12.0654,12.1237,11.5594,11.5594,372500.0],["2008-10-03",11.8221,11.8221,10.5475,10.5669,368000.0],["2008-10-06",10.382,10.4015,9.7107,10.0804,625800.0],["2008-10-07",10.2653,10.3723,9.7009,9.7301,250700.0],["2008-10-08",9.555,10.022,9.2923,9.3409,253100.0],["2008-10-09",9.915,9.9345,9.0879,9.1074,360700.0],["2008-10-10",8.7668,9.4869,8.3679,9.3604,466800.0],["2008-10-13",9.5744,10.1972,9.5744,10.1972,250300.0],["2008-10-14",10.2458,10.2458,8.9517,9.1366,284300.0],["2008-10-15",8.9517,9.4869,7.9787,7.9884,286200.0],["2008-10-16",8.0468,9.2339,8.0371,9.2242,343200.0],["2008-10-17",8.8447,9.2533,8.2317,8.8739,234900.0],["2008-10-20",8.9809,9.2534,8.8252,9.0782,102800.0],["2008-10-21",8.8836,8.8933,8.5333,8.6501,190600.0],["2008-10-22",8.5236,8.9517,8.3095,8.4652,185800.0],["2008-10-23",8.6598,8.6598,8.0468,8.543,233300.0],["2008-10-24",7.9592,8.3874,7.4338,7.9982,222800.0],["2008-10-27",7.8036,8.1441,7.6673,7.7549,187100.0],["2008-10-28",7.9009,8.436,7.5506,8.4166,272000.0],["2008-10-29",8.436,8.436,7.9009,8.183,301500.0],["2008-10-30",8.4263,8.4263,7.9009,8.0955,279700.0],["2008-10-31",8.0371,9.0296,8.0079,8.6501,350600.0],["2008-11-03",8.6404,8.7474,8.2901,8.6598,134800.0],["2008-11-04",8.7571,9.0685,8.4555,8.9031,151700.0],["2008-11-05",8.7571,9.1366,8.2511,8.2803,236400.0],["2008-11-06",8.2122,8.5625,8.0663,8.3095,167300.0],["2008-11-07",8.4166,8.5722,8.2025,8.4847,107200.0],["2008-11-10",8.6209,8.6501,8.2803,8.329,133800.0],["2008-11-11",8.2706,8.6501,8.2706,8.3193,109600.0],["2008-11-12",8.2706,8.3095,7.5603,7.5895,116600.0],["2008-11-13",7.6479,7.8619,7.103,7.8522,251200.0],["2008-11-14",7.7744,8.1733,7.7063,7.8425,167200.0],["2008-11-17",7.7646,7.9203,7.5603,7.7646,201900.0],["2008-11-18",7.7744,7.9398,7.0738,7.3171,188900.0],["2008-11-19",7.3171,7.5214,6.9765,6.9862,148100.0],["2008-11-20",6.9765,6.9862,6.5776,6.6068,247100.0],["2008-11-21",6.743,7.5603,6.4511,7.4046,333800.0],["2008-11-24",7.4922,8.1344,7.4144,7.9787,198100.0],["2008-11-25",8.0565,8.2901,7.9106,8.2122,151200.0],["2008-11-26",7.9884,9.3896,7.7452,9.2144,289800.0],["2008-11-28",9.049,9.5161,9.049,9.5161,36900.0],["2008-12-01",9.2533,9.2533,8.1928,8.2803,187400.0],["2008-12-02",8.4749,8.6501,8.1344,8.436,175400.0],["2008-12-03",8.183,9.2728,8.1149,9.1658,156500.0],["2008-12-04",9.0977,9.6231,9.0782,9.409,150800.0],["2008-12-05",9.3507,9.7107,8.835,9.7009,155200.0],["2008-12-08",9.7496,11.4524,9.7496,10.4599,492600.0],["2008-12-09",10.3431,10.7031,10.0901,10.168,216800.0],["2008-12-10",10.2556,10.6545,10.2556,10.4404,116600.0],["2008-12-11",10.2653,10.7226,9.8955,9.9636,150900.0],["2008-12-12",9.7301,10.3042,9.5453,10.3042,138100.0],["2008-12-15",10.3237,10.8199,9.9734,10.5572,175700.0],["2008-12-16",10.7323,11.2383,10.7031,10.9464,281700.0],["2008-12-17",10.8977,11.1896,10.8102,10.995,218600.0],["2008-12-18",11.1313,11.1313,10.4988,10.6934,244000.0],["2008-12-19",10.9367,11.3648,10.8491,11.2091,334400.0],["2008-12-22",11.1507,11.2578,9.6717,10.1193,167100.0],["2008-12-23",10.1583,10.5183,9.3798,9.448,150600.0],["2008-12-24",9.4674,9.8858,9.4674,9.6912,43800.0],["2008-12-26",9.7496,10.2458,9.6815,10.2166,94500.0],["2008-12-29",10.2069,10.2653,9.4674,9.7496,75600.0],["2008-12-30",9.8469,10.4696,9.6717,10.0707,194300.0],["2008-12-31",10.0415,10.781,9.9345,10.4793,164100.0],["2009-01-02",10.5085,11.0632,10.3237,11.0145,135500.0],["2009-01-05",10.9853,11.2869,10.8004,11.2772,150400.0],["2009-01-06",11.1994,11.7053,11.0437,11.4426,217100.0],["2009-01-07",11.3356,11.3356,10.421,10.6156,138000.0],["2009-01-08",10.5961,10.8394,10.168,10.7421,182800.0],["2009-01-09",10.4891,10.8296,9.8177,9.8663,162500.0],["2009-01-12",9.8372,9.9928,9.7885,9.8566,82800.0],["2009-01-13",9.8761,10.0415,9.4966,9.5258,126600.0],["2009-01-14",9.4869,9.4869,8.7863,8.8544,193200.0],["2009-01-15",8.8544,9.3701,8.5236,9.1171,119800.0],["2009-01-16",9.2242,9.3896,8.8544,9.1852,70100.0],["2009-01-20",9.0685,9.4382,8.8933,9.2436,215700.0],["2009-01-21",9.302,10.0999,9.2144,10.0026,265800.0],["2009-01-22",9.8274,10.3042,9.6523,10.1388,219000.0],["2009-01-23",10.0123,10.275,9.7593,9.9345,187200.0],["2009-01-26",9.9831,10.7907,9.9831,10.6642,218200.0],["2009-01-27",10.6837,10.7907,10.5572,10.7031,126500.0],["2009-01-28",10.8394,11.0437,10.7226,10.9075,131100.0],["2009-01-29",10.7031,10.9367,10.3626,10.7323,147400.0],["2009-01-30",10.7518,11.1605,10.4599,10.8004,157500.0],["2009-02-02",10.7323,11.141,10.6156,10.9172,209300.0],["2009-02-03",10.995,10.995,10.5377,10.7518,241500.0],["2009-02-04",10.7907,11.1215,10.6156,11.0826,215000.0],["2009-02-05",11.0729,11.4815,11.0729,11.1994,247400.0],["2009-02-06",11.1702,11.5789,11.1605,11.1896,212200.0],["2009-02-09",11.1605,11.1994,10.888,10.9659,105900.0],["2009-02-10",10.9659,11.0923,10.4112,10.4502,234300.0],["2009-02-11",10.4307,10.6545,10.1485,10.2945,183300.0],["2009-02-12",10.4404,10.5961,10.0999,10.0999,363000.0],["2009-02-13",10.7031,12.1432,10.5864,11.8318,1074600.0],["2009-02-17",11.3259,11.6762,10.6934,11.3648,314500.0],["2009-02-18",11.3842,12.0167,11.1702,11.8805,231600.0],["2009-02-19",11.9291,12.62,11.8708,12.1529,513200.0],["2009-02-20",11.9583,12.1237,11.4426,11.6664,348300.0],["2009-02-23",11.6956,11.9972,11.4815,11.7053,443100.0],["2009-02-24",11.7735,12.1237,11.6956,12.0362,527700.0],["2009-02-25",12.0848,12.1237,11.6956,11.7735,386400.0],["2009-02-26",11.8026,12.367,11.6762,11.8513,588500.0],["2009-02-27",11.5497,12.2016,11.5107,12.0945,341600.0],["2009-03-02",11.8416,11.9389,11.7053,11.7345,391200.0],["2009-03-03",11.8708,11.8999,10.9659,10.9853,295300.0],["2009-03-04",11.1118,11.5399,10.781,11.3551,161900.0],["2009-03-05",11.1896,11.2091,10.3431,10.3626,389600.0],["2009-03-06",10.3626,10.5669,10.0999,10.3723,732100.0],["2009-03-09",10.2847,10.4404,10.0026,10.1096,149800.0],["2009-03-10",10.2069,10.8685,10.1096,10.5085,330300.0],["2009-03-11",10.5475,10.9269,10.3723,10.6253,258200.0],["2009-03-12",10.5377,11.608,10.4502,11.3842,289500.0],["2009-03-13",11.4232,11.647,11.2772,11.5983,155300.0],["2009-03-16",11.647,11.8221,11.3648,11.5983,348600.0],["2009-03-17",11.5594,13.0092,11.4816,12.9508,536700.0],["2009-03-18",12.6102,13.593,12.6102,13.4373,722300.0],["2009-03-19",13.486,13.486,13.0967,13.3108,347600.0],["2009-03-20",13.4276,13.4276,12.5908,12.6589,309200.0],["2009-03-23",12.6492,13.447,12.6102,13.447,305500.0],["2009-03-24",13.2524,13.4276,13.0676,13.0773,127000.0],["2009-03-25",13.1843,14.3909,13.0189,13.9822,675200.0],["2009-03-26",14.1379,14.7801,14.1379,14.712,490800.0],["2009-03-27",14.3811,14.6633,13.9433,13.953,293000.0],["2009-03-30",13.5249,13.6416,12.9897,13.4373,434400.0],["2009-03-31",13.5833,13.7681,13.2524,13.5346,244300.0],["2009-04-01",13.4276,13.6222,13.1162,13.447,192700.0],["2009-04-02",13.5541,14.1671,13.5443,13.9141,341900.0],["2009-04-03",13.7973,14.0114,13.6222,14.0114,210100.0],["2009-04-06",13.807,13.8168,13.2719,13.5249,155400.0],["2009-04-07",13.3497,13.4178,12.873,12.873,143500.0],["2009-04-08",12.8827,14.0114,12.5616,13.9919,361100.0],["2009-04-09",14.0892,14.566,14.0892,14.5076,120000.0],["2009-04-13",14.2644,14.566,14.0892,14.4687,141800.0],["2009-04-14",14.1671,14.3033,13.8168,13.8946,213800.0],["2009-04-15",13.9141,14.206,13.6222,14.1476,239500.0],["2009-04-16",14.1963,14.4492,13.6611,14.3519,176700.0],["2009-04-17",14.4298,15.1303,14.4103,15.0428,301200.0],["2009-04-20",14.6438,15.0914,14.6341,14.9066,202100.0],["2009-04-21",14.7995,15.3639,14.4979,15.2666,187800.0],["2009-04-22",15.0428,15.9769,15.0428,15.5585,379800.0],["2009-04-23",15.5779,16.0255,15.3152,15.6558,410600.0],["2009-04-24",15.8017,16.0061,14.7022,15.5779,386200.0],["2009-04-27",15.4514,16.5996,15.4417,16.4245,471900.0],["2009-04-28",16.2493,16.9888,16.0644,16.6482,312000.0],["2009-04-29",15.8115,17.6504,15.6363,17.4072,693200.0],["2009-04-30",17.524,17.6213,16.045,16.045,456100.0],["2009-05-01",16.1034,16.1617,15.5779,15.6947,340700.0],["2009-05-04",15.9185,16.3563,15.8212,16.298,355200.0],["2009-05-05",16.1325,17.0764,16.1325,16.911,388000.0],["2009-05-06",16.9499,17.0958,15.6655,15.8504,262800.0],["2009-05-07",16.0061,16.0255,14.926,15.0622,423400.0],["2009-05-08",15.3736,15.7044,14.459,15.0136,373000.0],["2009-05-11",14.7411,14.9941,14.6244,14.7801,272500.0],["2009-05-12",14.7509,14.9844,14.2644,14.42,395500.0],["2009-05-13",14.3325,14.3325,13.486,13.6124,413000.0],["2009-05-14",13.6027,14.4395,13.447,14.2449,407300.0],["2009-05-15",14.3227,14.4979,14.1087,14.2449,247200.0],["2009-05-18",14.4687,14.6536,14.0892,14.6049,139200.0],["2009-05-19",14.4492,14.9066,14.1379,14.7022,191100.0],["2009-05-20",14.6828,15.1303,14.1671,14.2546,268400.0],["2009-05-21",14.2449,14.2449,13.4276,13.8168,274300.0],["2009-05-22",13.8557,13.9335,13.3984,13.5638,110900.0],["2009-05-26",13.4081,14.1963,13.3303,14.1087,237800.0],["2009-05-27",13.9725,14.3617,13.7,14.206,336800.0],["2009-05-28",14.2741,14.5465,13.7195,13.9725,121300.0],["2009-05-29",13.9725,14.1087,13.7779,13.953,315600.0],["2009-06-01",14.3422,14.9357,14.3033,14.6438,226400.0],["2009-06-02",14.5368,15.4612,14.5368,15.3347,359200.0],["2009-06-03",15.2763,15.4612,15.2763,15.4417,111800.0],["2009-06-04",15.5001,16.2882,15.3541,16.2493,341500.0],["2009-06-05",16.2396,16.2882,15.7044,15.7628,218300.0],["2009-06-08",15.6169,15.9185,15.4223,15.685,140800.0],["2009-06-09",15.7142,16.0839,15.685,15.9477,107500.0],["2009-06-10",15.9379,16.1715,15.6363,15.9769,224400.0],["2009-06-11",15.9477,16.2007,15.4028,15.4514,189900.0],["2009-06-12",15.4125,15.5098,15.0136,15.4612,154400.0],["2009-06-15",15.2276,15.2471,14.566,14.9357,204100.0],["2009-06-16",14.9163,15.1109,14.4687,14.5271,106100.0],["2009-06-17",14.3909,14.8676,14.099,14.6925,302800.0],["2009-06-18",14.5368,15.0525,14.5368,14.8482,112400.0],["2009-06-19",15.0039,16.0158,14.8579,15.6363,602700.0],["2009-06-22",15.5779,15.6655,15.3833,15.3833,128400.0],["2009-06-23",15.4125,15.6655,14.9649,14.9844,173200.0],["2009-06-24",15.1595,15.2471,14.7898,14.9844,215800.0],["2009-06-25",14.8579,15.4125,14.8579,15.3736,224700.0],["2009-06-26",15.3055,15.5974,15.2471,15.539,600500.0],["2009-06-29",15.5877,16.0644,15.2568,16.0644,373100.0],["2009-06-30",16.0742,16.5315,16.0255,16.4147,268400.0],["2009-07-01",16.5412,16.5412,16.3174,16.3466,193800.0],["2009-07-02",16.298,16.4634,15.9088,15.9963,220100.0],["2009-07-06",15.9769,16.1715,15.6655,16.1034,238200.0],["2009-07-07",16.0547,16.3466,16.0158,16.0644,217200.0],["2009-07-08",16.0158,16.0547,15.4028,15.5293,255900.0],["2009-07-09",15.432,15.9866,15.3249,15.9088,276800.0],["2009-07-10",15.8698,16.4828,15.8406,16.1909,203000.0],["2009-07-13",16.1617,16.298,15.792,16.1228,186600.0],["2009-07-14",16.1131,16.3661,15.8893,16.0936,500300.0],["2009-07-15",16.2007,16.3563,15.9574,16.0644,362000.0],["2009-07-16",16.0547,16.3953,15.8796,15.9671,252900.0],["2009-07-17",16.045,16.1228,15.7044,15.8796,281800.0],["2009-07-20",15.9088,16.045,15.7044,15.7531,233200.0],["2009-07-21",15.8309,15.899,15.1206,15.5682,286800.0],["2009-07-22",15.539,15.792,15.3541,15.4125,521300.0],["2009-07-23",15.3541,16.2785,15.325,16.0936,426600.0],["2009-07-24",15.685,15.9088,15.1401,15.5682,322600.0],["2009-07-27",15.5682,15.7725,15.4514,15.7336,368100.0],["2009-07-28",15.5682,15.8893,15.5196,15.8212,177700.0],["2009-07-29",15.6363,15.9769,15.4806,15.8309,325200.0],["2009-07-30",15.9574,16.0255,15.6558,15.7336,565200.0],["2009-07-31",15.6655,16.0353,15.6266,15.646,150300.0],["2009-08-03",15.7531,16.0742,15.6655,16.0742,247200.0],["2009-08-04",15.9185,17.1834,15.8893,17.0958,674700.0],["2009-08-05",17.2612,17.2612,16.6288,16.7164,399200.0],["2009-08-06",16.7358,16.7358,15.7433,15.8115,427500.0],["2009-08-07",16.045,16.1034,15.6752,15.7044,291500.0],["2009-08-10",15.6655,17.0083,15.6655,17.0083,540100.0],["2009-08-11",16.8818,16.9791,16.6093,16.7164,233000.0],["2009-08-12",16.8137,16.9693,16.5412,16.5509,131300.0],["2009-08-13",16.6872,17.4461,16.4439,17.0764,504400.0],["2009-08-14",17.0764,17.0764,16.405,16.5899,494100.0],["2009-08-17",16.5412,16.5412,16.2493,16.298,279600.0],["2009-08-18",16.4245,16.6677,16.2298,16.5509,132800.0],["2009-08-19",16.4926,16.6482,16.3563,16.4634,117500.0],["2009-08-20",16.4731,16.4731,15.9963,16.3077,602500.0],["2009-08-21",16.5023,16.8623,16.4147,16.5218,255700.0],["2009-08-24",16.5801,16.8039,16.3174,16.6872,239700.0],["2009-08-25",16.6872,16.8331,16.4828,16.765,299200.0],["2009-08-26",16.6677,17.1834,16.6677,17.0666,172700.0],["2009-08-27",17.0472,17.0861,16.7358,16.9304,198400.0],["2009-08-28",17.0472,17.0569,16.7845,16.8234,251700.0],["2009-08-31",16.8234,17.0277,16.6774,16.6872,382200.0],["2009-09-01",16.658,16.8915,16.0158,16.152,183800.0],["2009-09-02",16.1617,16.2299,15.6752,15.7433,435500.0],["2009-09-03",15.899,16.1034,15.5195,16.0547,177900.0],["2009-09-04",15.6558,16.298,15.6558,16.1715,92100.0],["2009-09-08",16.2299,16.4634,16.152,16.4342,133600.0],["2009-09-09",16.4439,16.7942,16.2688,16.7261,188600.0],["2009-09-10",16.7455,16.8137,16.5218,16.5704,117400.0],["2009-09-11",16.4926,16.5801,16.2007,16.2785,75300.0],["2009-09-14",16.259,16.5412,16.259,16.3953,219500.0],["2009-09-15",16.5023,16.6677,16.3466,16.4439,219200.0],["2009-09-16",16.5412,16.6093,16.3077,16.3661,342700.0],["2009-09-17",16.3855,16.8039,16.2201,16.3563,214600.0],["2009-09-18",16.3466,16.4536,16.0547,16.1131,366600.0],["2009-09-21",15.9282,16.2785,15.539,15.899,489100.0],["2009-09-22",15.9282,16.0158,14.8774,14.9552,629700.0],["2009-09-23",15.1693,15.2763,14.6925,14.7703,332300.0],["2009-09-24",14.8093,15.0233,14.2449,14.5076,368000.0],["2009-09-25",14.4298,14.5368,14.1671,14.3714,413800.0],["2009-09-28",14.5076,14.7801,14.1087,14.2644,633000.0],["2009-09-29",14.2352,14.8676,14.1768,14.6925,623400.0],["2009-09-30",14.5757,14.8384,14.2157,14.5855,514000.0],["2009-10-01",14.5855,14.6438,14.206,14.3714,555400.0],["2009-10-02",14.2936,14.3909,13.8946,13.9141,203700.0],["2009-10-05",14.0017,14.7022,13.7195,14.4395,515900.0],["2009-10-06",14.4784,14.6633,14.4492,14.5757,433400.0],["2009-10-07",15.5001,15.7725,15.2471,15.6071,1031700.0],["2009-10-08",15.6947,15.899,15.4806,15.5001,599800.0],["2009-10-09",15.4514,15.6947,15.4223,15.6558,356100.0],["2009-10-12",15.5682,16.045,15.5585,15.9088,371600.0],["2009-10-13",15.9088,16.3758,15.8017,16.0742,2842800.0],["2009-10-14",16.1034,16.298,16.0352,16.2104,764100.0],["2009-10-15",16.2104,16.405,16.152,16.3272,389600.0],["2009-10-16",16.3369,16.6385,16.0839,16.5607,526200.0],["2009-10-19",16.658,16.9791,16.5412,16.7747,720200.0],["2009-10-20",16.7261,16.9693,16.1715,16.2007,1044500.0],["2009-10-21",16.1617,16.6385,16.045,16.2007,670900.0],["2009-10-22",16.1326,16.872,16.1326,16.5412,741700.0],["2009-10-23",15.5877,16.1034,15.0914,16.0061,1108300.0],["2009-10-26",15.9088,16.1909,15.899,15.9963,901600.0],["2009-10-27",16.0061,16.0061,15.3541,15.5682,678900.0],["2009-10-28",15.5001,15.9088,15.4417,15.5682,727900.0],["2009-10-29",15.6558,16.0742,15.5487,15.8309,564000.0],["2009-10-30",15.8796,15.9769,15.5196,15.5293,506500.0],["2009-11-02",15.5682,15.6752,14.9649,15.1012,619200.0],["2009-11-03",15.1109,15.7628,15.1012,15.7336,474100.0],["2009-11-04",15.7628,16.2104,15.5585,16.0158,659500.0],["2009-11-05",16.0936,16.7164,16.0936,16.5899,411700.0],["2009-11-06",16.5899,16.7455,16.4147,16.5801,262100.0],["2009-11-09",16.7164,17.0083,16.6872,16.8234,563700.0],["2009-11-10",16.7845,17.1639,16.7845,16.9985,545200.0],["2009-11-11",17.1834,17.1931,16.911,16.9499,272200.0],["2009-11-12",16.9693,17.271,16.8623,16.9499,291500.0],["2009-11-13",17.0764,17.1153,16.7553,16.9985,333400.0],["2009-11-16",17.0277,17.3196,16.9888,17.1445,388300.0],["2009-11-17",17.0958,17.2321,16.9304,17.0083,255900.0],["2009-11-18",17.0472,17.1542,16.7845,16.8428,156900.0],["2009-11-19",16.7455,16.8331,16.512,16.7066,304900.0],["2009-11-20",16.5704,16.8818,16.4536,16.8039,211900.0],["2009-11-23",16.8039,17.2418,16.7942,17.125,213900.0],["2009-11-24",17.0861,17.125,16.4147,16.7845,426800.0],["2009-11-25",16.7942,16.9012,16.5704,16.6872,163500.0],["2009-11-27",16.3466,16.7455,16.2201,16.298,235000.0],["2009-11-30",16.2396,16.6872,15.9282,16.6093,498100.0],["2009-12-01",16.7164,17.125,16.7066,17.0277,522000.0],["2009-12-02",16.9888,17.5823,16.9499,17.4948,554700.0],["2009-12-03",17.5823,17.7769,16.9304,16.9304,246700.0],["2009-12-04",17.0472,17.5726,16.7553,17.3294,434800.0],["2009-12-07",17.378,17.5726,17.2515,17.3683,186800.0],["2009-12-08",17.3196,17.4169,16.9791,17.1931,528300.0],["2009-12-09",17.2223,17.2515,16.9693,17.0958,221900.0],["2009-12-10",17.0764,17.2904,16.8915,16.9888,167400.0],["2009-12-11",17.0083,17.3196,16.9791,17.1737,171800.0],["2009-12-14",17.2223,17.4948,16.9012,17.4948,190300.0],["2009-12-15",17.4072,17.7088,17.2223,17.5823,286300.0],["2009-12-16",17.6504,18.1078,17.5045,18.0688,252400.0],["2009-12-17",17.884,18.0299,17.8061,17.9132,117100.0],["2009-12-18",18.0688,18.6527,17.9034,18.5067,651000.0],["2009-12-21",18.5359,18.5651,18.2829,18.3802,360600.0],["2009-12-22",18.4094,18.7597,18.3802,18.5067,208800.0],["2009-12-23",18.5845,18.7694,18.5067,18.5164,417100.0],["2009-12-24",18.5845,18.5845,18.1953,18.3024,94100.0],["2009-12-28",18.3413,18.3607,17.9813,18.1759,200400.0],["2009-12-29",18.1564,18.3413,18.0494,18.2732,153000.0],["2009-12-30",18.2634,18.4094,18.0494,18.2051,237400.0],["2009-12-31",18.2537,18.6818,18.2537,18.3218,202600.0],["2010-01-04",18.4289,18.5164,18.1078,18.244,123200.0],["2010-01-05",18.2732,18.9056,17.9229,18.4483,383600.0],["2010-01-06",18.3899,18.6137,18.2634,18.4386,253300.0],["2010-01-07",18.3997,18.5067,18.2051,18.2926,145200.0],["2010-01-08",18.5359,20.5695,18.5262,20.0927,1194700.0],["2010-01-11",20.2289,20.4625,19.5673,20.2095,483200.0],["2010-01-12",20.1511,20.7252,19.6938,20.3846,334700.0],["2010-01-13",20.4041,21.669,20.2581,21.2311,511700.0],["2010-01-14",21.2214,22.2917,21.1338,21.8733,511600.0],["2010-01-15",21.9804,22.1847,21.3868,21.5425,445300.0],["2010-01-19",21.5425,22.2139,21.5328,21.7468,339400.0],["2010-01-20",21.6787,22.1652,21.6787,21.8928,345100.0],["2010-01-21",21.9901,22.2625,21.4939,21.5814,330300.0],["2010-01-22",21.6301,21.7176,21.163,21.3576,311500.0],["2010-01-25",21.562,21.5814,20.6084,20.696,303700.0],["2010-01-26",20.7057,20.9392,20.6571,20.7544,172100.0],["2010-01-27",20.7154,21.0171,20.7057,20.9003,241700.0],["2010-01-28",20.949,20.949,20.3165,20.5403,190200.0],["2010-01-29",20.6376,21.0852,20.5695,20.5695,320700.0],["2010-02-01",20.5792,20.8711,20.5306,20.8711,190000.0],["2010-02-02",20.7738,21.2603,20.7446,21.1144,344800.0],["2010-02-03",21.0073,21.416,20.8809,20.9782,189700.0],["2010-02-04",20.9392,20.9879,20.2873,20.336,204200.0],["2010-02-05",20.3262,20.443,19.8203,19.8495,477000.0],["2010-02-08",19.8495,20.0635,19.6062,19.83,403200.0],["2010-02-09",20.0246,20.4138,19.8105,20.3457,400100.0],["2010-02-10",20.3457,20.5111,20.1997,20.3846,258700.0],["2010-02-11",20.2776,20.6084,20.0343,20.5889,451300.0],["2010-02-12",20.0538,20.2776,19.4505,20.1997,1073400.0],["2010-02-16",20.2776,20.6181,20.2192,20.5403,301700.0],["2010-02-17",20.6181,20.8419,20.5695,20.7933,179400.0],["2010-02-18",20.8419,20.8419,20.2387,20.3749,276900.0],["2010-02-19",20.3943,20.9003,20.19,20.8906,174700.0],["2010-02-22",20.9198,21.0073,20.5111,20.7641,172100.0],["2010-02-23",20.7641,21.0949,20.5695,20.9684,212300.0],["2010-02-24",20.9782,21.2311,20.9392,21.1046,97600.0],["2010-02-25",20.91,21.1825,20.7933,20.9587,95900.0],["2010-02-26",21.0365,21.0365,20.8225,20.8225,121200.0],["2010-03-01",20.8517,21.3771,20.8517,21.2214,127200.0],["2010-03-02",21.2214,21.4452,21.1728,21.4257,97800.0],["2010-03-03",21.4063,21.7371,21.2603,21.5036,118000.0],["2010-03-04",21.5522,21.5717,21.4063,21.4841,45400.0],["2010-03-05",21.6009,21.8733,21.3382,21.4063,243100.0],["2010-03-08",21.4647,22.0193,21.3187,21.9609,176000.0],["2010-03-09",21.9414,22.5155,21.8247,22.4182,163400.0],["2010-03-10",22.3209,22.8561,22.2917,22.8171,167600.0],["2010-03-11",22.7782,23.3718,21.8149,23.002,385300.0],["2010-03-12",22.9631,23.5274,22.9631,23.4691,287900.0],["2010-03-15",23.4691,23.8777,23.3231,23.6345,454700.0],["2010-03-16",23.7415,23.868,23.3523,23.4593,122200.0],["2010-03-17",23.4204,23.7123,23.4107,23.4399,108900.0],["2010-03-18",23.362,24.0334,23.362,23.6539,171600.0],["2010-03-19",23.7707,23.7707,23.002,23.0507,174100.0],["2010-03-22",22.9728,23.4788,22.9144,23.4399,82800.0],["2010-03-23",23.4983,23.7902,23.2161,23.6345,138900.0],["2010-03-24",23.615,23.975,23.508,23.5761,90400.0],["2010-03-25",23.5956,23.8583,23.2453,23.2453,115100.0],["2010-03-26",23.3718,23.7221,23.1577,23.255,89700.0],["2010-03-29",23.3523,23.3523,22.9826,23.1869,125100.0],["2010-03-30",23.2064,23.3037,22.7393,22.7782,89500.0],["2010-03-31",22.7782,23.1382,22.6712,22.6712,134200.0],["2010-04-01",22.7782,22.9631,22.1847,22.4279,147900.0],["2010-04-05",22.5544,22.5934,22.282,22.3696,262700.0],["2010-04-06",22.3501,22.8463,22.1166,22.8171,120500.0],["2010-04-07",22.8561,23.7221,22.8366,23.2064,238900.0],["2010-04-08",23.2064,24.1015,23.0799,23.9069,233600.0],["2010-04-09",24.014,24.014,23.5761,23.7415,128200.0],["2010-04-12",23.7999,24.1113,23.7415,24.0918,158300.0],["2010-04-13",24.1015,24.4907,23.9361,24.4032,242800.0],["2010-04-14",24.627,25.6194,24.5686,24.8799,385500.0],["2010-04-15",24.9383,25.3762,24.7924,25.1232,135700.0],["2010-04-16",25.1427,25.5708,24.841,25.3178,286000.0],["2010-04-19",25.1329,25.814,24.8702,25.4637,568700.0],["2010-04-20",25.6194,26.3005,25.5902,26.2908,296600.0],["2010-04-21",26.2032,26.3005,25.8043,26.0281,373100.0],["2010-04-22",25.9211,26.6314,25.8919,26.3881,342300.0],["2010-04-23",26.2616,26.8941,25.8529,26.787,370100.0],["2010-04-26",26.5146,26.8065,25.6486,25.6681,446800.0],["2010-04-27",25.6292,26.0281,25.0259,25.3178,284600.0],["2010-04-28",25.2302,25.24,23.6637,23.7415,778700.0],["2010-04-29",23.7512,24.3253,23.2453,24.2086,355600.0],["2010-04-30",24.2864,24.374,23.4593,23.4788,232600.0],["2010-05-03",23.4399,24.3837,23.4107,24.3253,243600.0],["2010-05-04",24.1502,24.1502,23.1188,23.2064,304500.0],["2010-05-05",23.109,23.2355,22.6323,22.7588,197700.0],["2010-05-06",22.6809,22.9728,21.0657,22.2723,371000.0],["2010-05-07",22.1847,22.6712,21.6495,21.9512,381300.0],["2010-05-10",22.4669,23.1772,21.9609,23.148,279900.0],["2010-05-11",22.9242,23.5177,22.9242,23.1188,248200.0],["2010-05-12",23.3523,23.8388,23.3426,23.3718,481300.0],["2010-05-13",23.3523,23.9361,22.9436,23.1772,197300.0],["2010-05-14",23.0507,23.1674,22.5058,22.7296,164000.0],["2010-05-17",22.8366,23.0118,22.1944,22.9242,225500.0],["2010-05-18",23.1188,23.6442,22.5058,22.5642,205700.0],["2010-05-19",22.4474,22.6031,22.0193,22.4279,190700.0],["2010-05-20",22.1068,22.3306,21.5328,21.5814,254600.0],["2010-05-21",21.4355,22.5058,21.0657,22.4571,425500.0],["2010-05-24",22.4377,22.9728,22.4279,22.7004,339300.0],["2010-05-25",22.3793,22.6615,22.0193,22.3793,285000.0],["2010-05-26",22.389,22.9242,22.3209,22.4279,206500.0],["2010-05-27",22.7296,22.8463,22.4863,22.8074,212400.0],["2010-05-28",22.6615,22.895,22.4863,22.5642,119600.0],["2010-06-01",22.5836,23.1869,22.5836,22.7101,215700.0],["2010-06-02",22.9242,24.2767,22.6128,24.228,714700.0],["2010-06-03",24.121,24.5296,23.6734,23.9556,140600.0],["2010-06-04",23.3912,23.5177,22.8853,22.9242,199500.0],["2010-06-07",22.9923,22.9923,21.8928,21.9122,190300.0],["2010-06-08",21.9512,22.1068,21.1533,21.5133,232100.0],["2010-06-09",21.562,22.4474,21.4549,21.8831,228800.0],["2010-06-10",22.1263,22.6712,21.8831,22.6712,269000.0],["2010-06-11",22.5544,23.401,22.4085,23.3718,280000.0],["2010-06-14",23.6053,24.2767,23.6053,23.7804,244100.0],["2010-06-15",24.0237,24.2183,23.6247,23.8972,139100.0],["2010-06-16",23.8096,23.9556,23.5469,23.8193,110200.0],["2010-06-17",23.9848,24.734,23.7999,24.5491,304900.0],["2010-06-18",24.7145,25.0259,24.228,24.9383,219700.0],["2010-06-21",25.1718,25.1718,24.228,24.4129,260000.0],["2010-06-22",24.5491,25.1524,23.7415,23.8193,337500.0],["2010-06-23",23.8388,23.9361,23.362,23.8583,189000.0],["2010-06-24",23.6734,23.9264,23.401,23.4691,168500.0],["2010-06-25",23.5664,23.9264,23.1966,23.7318,370500.0],["2010-06-28",23.8291,23.9945,23.6539,23.7512,107900.0],["2010-06-29",23.4691,23.6734,23.0993,23.3037,161800.0],["2010-06-30",23.362,23.7123,22.8658,22.9631,199200.0],["2010-07-01",23.0799,23.0993,22.2139,22.3988,612500.0],["2010-07-02",22.4961,22.642,22.0387,22.0874,133500.0],["2010-07-06",22.4377,22.5642,20.7057,20.8614,383100.0],["2010-07-07",20.9198,21.6009,20.5403,21.5133,275200.0],["2010-07-08",21.6495,22.0777,21.2895,21.9998,181900.0],["2010-07-09",21.9122,22.5836,21.8441,22.5642,211300.0],["2010-07-12",22.4377,22.788,22.136,22.4766,176100.0],["2010-07-13",22.6517,23.722,22.5544,23.5956,238800.0],["2010-07-14",23.4496,23.6637,23.1869,23.5566,103500.0],["2010-07-15",23.5274,23.6929,23.0507,23.5858,143800.0],["2010-07-16",23.4593,23.7123,22.749,23.148,204500.0],["2010-07-19",23.148,23.1869,22.3501,22.4474,249400.0],["2010-07-20",22.1944,22.9534,21.9414,22.8463,191100.0],["2010-07-21",22.9826,22.9826,22.3793,22.496,157400.0],["2010-07-22",22.6517,24.0723,22.6517,24.0334,367500.0],["2010-07-23",23.8291,25.2399,23.0896,24.8021,442000.0],["2010-07-26",25.094,25.7167,24.9286,25.6973,290900.0],["2010-07-27",25.7556,26.0476,25.2789,25.3275,216200.0],["2010-07-28",25.1135,25.3762,24.9286,25.1426,291600.0],["2010-07-29",25.3859,25.5027,24.4032,24.9286,145000.0],["2010-07-30",24.4907,24.8897,24.4129,24.8118,170900.0],["2010-08-02",25.0843,25.2886,24.4324,24.8799,126700.0],["2010-08-03",24.8702,25.0356,24.3253,24.9091,243300.0],["2010-08-04",24.9383,25.3567,24.7534,25.2497,264100.0],["2010-08-05",25.1718,25.3762,24.8118,24.8313,102100.0],["2010-08-06",24.6367,24.9383,24.1404,24.8702,93300.0],["2010-08-09",25.0356,25.2789,24.8605,25.2691,159500.0],["2010-08-10",25.0453,25.3664,24.8216,25.0259,164600.0],["2010-08-11",24.627,24.6659,24.0529,24.1404,133900.0],["2010-08-12",23.7512,24.3059,23.5372,23.6539,174500.0],["2010-08-13",23.5177,23.5566,22.9826,23.002,193100.0],["2010-08-16",22.8853,23.5469,22.642,23.3037,133800.0],["2010-08-17",23.5664,24.0821,23.2647,23.9361,214400.0],["2010-08-18",23.9848,24.627,23.5956,24.3253,141100.0],["2010-08-19",24.3253,24.3253,23.4107,23.6637,139900.0],["2010-08-20",23.6345,23.7318,22.9631,23.6247,157900.0],["2010-08-23",23.7804,23.9848,23.5956,23.6247,77000.0],["2010-08-24",23.4885,23.4885,22.7685,23.0993,160700.0],["2010-08-25",23.0117,23.9264,23.0117,23.8291,94200.0],["2010-08-26",23.9167,24.0723,23.6831,23.8485,88800.0],["2010-08-27",23.9556,24.3934,23.5274,24.374,172000.0],["2010-08-30",24.2475,24.3934,23.6831,23.7026,112600.0],["2010-08-31",23.615,23.7902,23.0507,23.2939,174200.0],["2010-09-01",23.6831,25.1037,23.5177,25.1037,254500.0],["2010-09-02",25.1426,26.3395,25.1037,26.2324,201000.0],["2010-09-03",26.3784,26.9914,26.3784,26.7384,136300.0],["2010-09-07",26.7384,26.9427,26.3784,26.5341,83200.0],["2010-09-08",26.6703,26.9038,26.3589,26.5827,86300.0],["2010-09-09",26.8065,26.8843,26.1351,26.427,53100.0],["2010-09-10",26.573,26.7092,25.8335,26.0573,123900.0],["2010-09-13",26.2324,27.1276,26.2324,26.9719,165200.0],["2010-09-14",26.7773,26.9914,26.6216,26.6897,129900.0],["2010-09-15",26.5341,26.7481,26.32,26.6411,129400.0],["2010-09-16",26.5243,26.5243,25.561,26.0865,317700.0],["2010-09-17",26.4562,26.4854,25.7654,26.0573,355900.0],["2010-09-20",26.1157,26.4951,25.9989,26.2421,160000.0],["2010-09-21",26.3589,26.7578,26.2324,26.6703,197300.0],["2010-09-22",26.573,26.9427,26.2908,26.8552,290000.0],["2010-09-23",26.6216,26.9816,26.0962,26.2616,169400.0],["2010-09-24",26.6119,27.3903,26.3297,27.3514,199300.0],["2010-09-27",27.4,28.3828,27.1373,28.0617,314800.0],["2010-09-28",28.1979,28.2855,27.0789,27.5363,409400.0],["2010-09-29",27.3903,27.7114,27.1762,27.5168,167700.0],["2010-09-30",27.6141,27.8865,26.9525,27.4,183800.0],["2010-10-01",27.7114,27.8865,27.0984,27.7017,111400.0],["2010-10-04",27.6627,27.9741,27.4779,27.8865,148300.0],["2010-10-05",27.9741,28.8596,27.9352,28.5385,236600.0],["2010-10-06",28.5287,28.5482,27.8963,28.0422,187000.0],["2010-10-07",28.1979,28.3147,27.6628,28.2952,273800.0],["2010-10-08",28.3633,28.6455,27.9838,28.519,182600.0],["2010-10-11",28.5579,29.0055,27.9741,28.7914,93800.0],["2010-10-12",27.9644,28.4606,27.4973,28.0325,261900.0],["2010-10-13",28.1493,28.3244,27.7406,28.0811,182500.0],["2010-10-14",27.9838,28.412,27.9352,28.3536,103200.0],["2010-10-15",28.6941,28.8596,27.9352,28.1298,168400.0],["2010-10-18",27.3514,27.7698,26.7578,27.7503,215700.0],["2010-10-19",27.3125,28.0228,27.0789,27.5557,209200.0],["2010-10-20",27.7406,28.3536,27.6628,27.8087,215800.0],["2010-10-21",28.013,28.6552,27.6628,28.0909,227400.0],["2010-10-22",29.1904,33.5592,28.9374,33.024,1469200.0],["2010-10-25",33.1992,34.3863,33.1992,34.0457,537400.0],["2010-10-26",33.8706,34.6198,33.7343,34.1819,288900.0],["2010-10-27",33.2478,33.53,31.9732,32.197,1469800.0],["2010-10-28",32.2943,32.6446,31.691,32.1678,327400.0],["2010-10-29",32.0413,32.7419,31.7981,32.2554,187500.0],["2010-11-01",32.2456,32.2456,31.1851,31.7299,246000.0],["2010-11-02",31.8078,32.6251,31.4575,31.7299,412800.0],["2010-11-03",31.7689,32.2846,31.6326,32.2164,397600.0],["2010-11-04",32.7905,33.5689,32.5765,33.4133,583500.0],["2010-11-05",33.423,33.7344,33.2673,33.7149,189900.0],["2010-11-08",33.7538,35.1355,33.7538,35.0479,773100.0],["2010-11-09",34.9409,35.369,34.0554,34.3473,440300.0],["2010-11-10",34.503,34.6879,33.8706,34.6879,371300.0],["2010-11-11",34.396,35.5831,33.8998,35.5636,553300.0],["2010-11-12",35.1452,35.4079,34.4641,34.5225,332900.0],["2010-11-15",34.6782,34.8728,34.3376,34.3473,236100.0],["2010-11-16",33.9776,34.503,33.1019,33.316,316300.0],["2010-11-17",33.4035,33.8122,33.0824,33.6857,407800.0],["2010-11-18",33.9581,34.3863,33.6273,33.8122,373400.0],["2010-11-19",33.8025,34.5128,33.676,34.2208,171000.0],["2010-11-22",34.0944,34.6003,33.8025,34.0554,336700.0],["2010-11-23",34.0068,34.7852,33.6565,34.4641,286800.0],["2010-11-24",34.7657,35.6609,34.7365,35.5539,453800.0],["2010-11-26",35.262,35.9042,35.2425,35.6998,74500.0],["2010-11-29",35.4177,36.2934,35.0576,36.0696,349000.0],["2010-11-30",35.9917,36.3323,35.369,35.6609,418600.0],["2010-12-01",36.1182,36.7312,36.0015,36.3323,312500.0],["2010-12-02",36.3712,37.1983,36.3323,37.0718,290700.0],["2010-12-03",37.0134,37.2761,36.2447,37.1204,371600.0],["2010-12-06",37.101,37.3831,36.3809,37.0037,460900.0],["2010-12-07",37.5194,37.9961,37.4513,37.6556,287300.0],["2010-12-08",37.8015,37.8307,37.2275,37.2858,153000.0],["2010-12-09",37.714,38.0059,37.0912,37.5778,258800.0],["2010-12-10",37.7432,37.9183,37.1107,37.8988,179000.0],["2010-12-13",38.2394,38.2589,37.0912,37.101,457800.0],["2010-12-14",37.0912,37.2567,35.7874,35.9917,485200.0],["2010-12-15",35.8652,36.4977,35.6609,35.8652,316200.0],["2010-12-16",36.0209,36.7701,35.6706,36.4491,404400.0],["2010-12-17",36.488,37.1691,36.1572,37.0815,282700.0],["2010-12-20",37.1691,37.5194,36.3907,37.3637,361500.0],["2010-12-21",37.3831,37.5194,36.9258,37.4026,166000.0],["2010-12-22",37.3929,37.3929,36.1572,36.2545,159600.0],["2010-12-23",36.3323,36.3615,35.4858,35.6804,356400.0],["2010-12-27",35.0187,35.7096,34.1722,35.622,197100.0],["2010-12-28",35.6415,35.8555,34.8922,35.2036,167900.0],["2010-12-29",35.2328,35.3787,34.9409,34.9798,110700.0],["2010-12-30",34.9701,35.4663,34.8533,35.3787,151200.0],["2010-12-31",35.4858,35.5928,34.4738,34.4738,210700.0],["2011-01-03",34.649,35.3885,34.2695,34.6587,287900.0],["2011-01-04",34.2792,34.6587,32.197,32.6932,1070300.0],["2011-01-05",32.7711,33.1797,32.5181,32.7516,535900.0],["2011-01-06",32.1289,33.4619,31.9537,32.7224,387100.0],["2011-01-07",32.8294,33.7441,32.5473,32.8294,416700.0],["2011-01-10",32.5959,33.4716,32.2554,33.2187,250200.0],["2011-01-11",33.2381,33.2381,32.6154,32.6543,327100.0],["2011-01-12",32.8294,33.6079,32.664,33.4035,583100.0],["2011-01-13",33.4716,33.8122,33.1992,33.6176,401600.0],["2011-01-14",33.4911,34.0944,33.3354,34.0749,360000.0],["2011-01-18",33.9581,34.8728,33.9581,34.8144,563400.0],["2011-01-19",34.7366,34.7755,34.0554,34.3279,390800.0],["2011-01-20",33.9971,34.7657,33.8122,34.4933,354200.0],["2011-01-21",34.8728,35.0187,34.4836,34.6392,384800.0],["2011-01-24",34.5906,35.2231,34.5419,34.8144,353100.0],["2011-01-25",34.8144,35.0868,34.3182,34.756,193700.0],["2011-01-26",35.3301,35.3301,34.396,34.8241,205300.0],["2011-01-27",34.7171,35.7582,34.5906,35.4663,241800.0],["2011-01-28",35.2523,35.369,33.9582,34.1236,234500.0],["2011-01-31",34.4057,34.902,33.7635,34.3765,187700.0],["2011-02-01",34.6879,35.6706,34.25,35.2522,205600.0],["2011-02-02",35.2133,35.5831,35.1355,35.2717,150500.0],["2011-02-03",35.4079,36.1669,35.1452,35.9139,207800.0],["2011-02-04",35.7777,35.8555,35.262,35.5636,221300.0],["2011-02-07",35.4371,36.7215,35.0771,36.1669,184200.0],["2011-02-08",36.0501,36.4101,35.7096,35.8166,120200.0],["2011-02-09",35.8069,36.5269,35.5831,36.128,187900.0],["2011-02-10",36.1085,37.7918,36.1085,37.6361,509400.0],["2011-02-11",35.369,35.982,34.2403,35.6901,944600.0],["2011-02-14",35.5539,36.1863,35.1355,35.9528,195500.0],["2011-02-15",35.7193,35.8263,34.8728,34.9214,337300.0],["2011-02-16",35.009,35.515,34.7949,35.1841,225500.0],["2011-02-17",34.8047,35.8361,34.8047,35.5539,157200.0],["2011-02-18",35.7485,35.7485,35.1939,35.3593,126100.0],["2011-02-22",34.9603,35.5831,34.7852,35.0479,186900.0],["2011-02-23",34.9214,35.0382,33.6468,33.7052,291500.0],["2011-02-24",33.6468,34.2208,33.277,34.1333,346400.0],["2011-02-25",34.1236,34.6587,33.89,34.649,193100.0],["2011-02-28",34.902,35.3593,34.5225,34.9798,252100.0],["2011-03-01",35.1939,35.2133,34.396,34.6782,181600.0],["2011-03-02",34.503,35.009,34.0457,34.6101,194500.0],["2011-03-03",34.8144,35.8847,34.7365,35.7582,156200.0],["2011-03-04",35.9431,36.0988,35.3398,35.7582,140200.0],["2011-03-07",35.8652,36.235,35.2814,35.6025,239000.0],["2011-03-08",35.476,36.5853,35.4177,36.5464,339300.0],["2011-03-09",36.488,37.3442,36.0988,37.1302,291200.0],["2011-03-10",36.848,36.9648,36.2934,36.7993,345000.0],["2011-03-11",36.6923,37.8307,36.0404,37.3831,375600.0],["2011-03-14",37.101,38.1907,36.8674,37.7918,411700.0],["2011-03-15",36.8285,38.0448,36.7896,37.6167,284300.0],["2011-03-16",37.5388,38.4535,36.6923,36.7312,387000.0],["2011-03-17",37.3248,37.3345,35.0674,35.0966,402700.0],["2011-03-18",35.4177,35.4177,34.8338,35.0285,354400.0],["2011-03-21",35.4079,35.6123,34.5809,35.0285,545900.0],["2011-03-22",35.1452,35.4663,34.8339,34.9312,335200.0],["2011-03-23",34.9409,35.7777,34.7268,35.4858,180100.0],["2011-03-24",35.8555,36.1766,35.4566,35.9042,177600.0],["2011-03-25",36.0696,36.8383,35.8944,36.2447,259400.0],["2011-03-28",36.4685,36.6339,36.2058,36.4199,141400.0],["2011-03-29",36.5464,37.8891,36.4101,37.6361,309800.0],["2011-03-30",37.9475,38.3756,37.6653,38.0448,261600.0],["2011-03-31",38.0156,38.4827,37.8697,38.2686,177800.0],["2011-04-01",38.4729,38.8329,38.3367,38.5119,250500.0],["2011-04-04",38.7551,39.154,37.9767,38.687,196200.0],["2011-04-05",38.58,39.0373,38.0156,38.6578,111800.0],["2011-04-06",38.8816,38.9594,38.434,38.4924,156300.0],["2011-04-07",38.5897,38.8232,38.1324,38.2686,179500.0],["2011-04-08",38.5897,38.5897,37.4707,37.5875,87400.0],["2011-04-11",37.5486,37.7237,36.8188,37.568,288300.0],["2011-04-12",37.3929,37.967,36.9842,37.6751,176000.0],["2011-04-13",37.8113,37.8113,36.9842,37.4513,176300.0],["2011-04-14",37.2858,38.327,37.208,38.3075,167800.0],["2011-04-15",38.5313,41.2168,38.5313,41.0514,964800.0],["2011-04-18",40.74,41.2071,40.2243,40.7887,283900.0],["2011-04-19",41.0806,41.6839,41.0611,41.4212,443700.0],["2011-04-20",41.8395,42.4136,41.4698,42.2774,248100.0],["2011-04-21",42.2093,45.3132,42.2093,45.3035,799800.0],["2011-04-25",45.3521,46.5976,45.3132,45.7705,479700.0],["2011-04-26",45.6732,45.9846,45.1089,45.3132,416000.0],["2011-04-27",45.1186,45.5467,44.311,44.9337,436200.0],["2011-04-28",44.7391,45.8484,44.7002,45.4689,207000.0],["2011-04-29",45.4689,46.1695,45.031,45.6829,183000.0],["2011-05-02",46.5587,46.5587,45.1867,45.3813,505100.0],["2011-05-03",45.0602,45.4202,44.3986,44.5932,181000.0],["2011-05-04",44.6321,45.3229,43.8537,44.7878,175900.0],["2011-05-05",45.6732,46.6073,44.7975,45.1964,472200.0],["2011-05-06",45.7121,46.6949,45.6538,46.3251,272000.0],["2011-05-09",46.4224,46.6949,45.6343,45.6829,161000.0],["2011-05-10",45.8094,46.4905,45.79,46.3835,161700.0],["2011-05-11",46.1403,46.656,45.5856,46.0916,149400.0],["2011-05-12",45.9359,47.5998,45.2646,47.1911,253000.0],["2011-05-13",47.2787,47.6484,46.6268,46.8506,130000.0],["2011-05-16",46.5976,46.87,45.5078,45.5273,244500.0],["2011-05-17",46.15,46.656,45.284,46.51,261500.0],["2011-05-18",46.87,48.096,46.8116,47.9209,345500.0],["2011-05-19",48.2712,49.4193,47.9598,48.6312,356500.0],["2011-05-20",48.3295,48.6117,48.1641,48.1836,247500.0],["2011-05-23",47.629,48.7285,47.2008,48.1447,236700.0],["2011-05-24",48.3295,49.2052,47.0549,47.1425,174200.0],["2011-05-25",47.0841,48.1252,46.9673,47.9209,234800.0],["2011-05-26",47.736,48.4463,47.6971,48.4463,194600.0],["2011-05-27",48.6506,49.4777,48.5533,48.855,153200.0],["2011-05-31",49.5166,50.2853,49.3123,49.8474,538900.0],["2011-06-01",49.8474,50.2366,48.456,48.6993,407400.0],["2011-06-02",48.5631,48.5631,47.4441,47.7749,208200.0],["2011-06-03",47.0646,47.736,45.8873,45.9359,490800.0],["2011-06-06",45.8094,46.51,45.3327,45.3521,263300.0],["2011-06-07",45.6051,46.0138,45.3132,45.3716,222200.0],["2011-06-08",45.284,45.5759,44.4083,44.9824,259400.0],["2011-06-09",45.1964,45.4105,44.6321,44.7002,148700.0],["2011-06-10",44.5153,46.1305,43.7856,44.6029,233200.0],["2011-06-13",44.6516,45.4202,44.4764,44.7489,135600.0],["2011-06-14",45.3132,46.3251,45.0116,46.0235,179200.0],["2011-06-15",45.4397,46.1208,45.1672,45.4883,193900.0],["2011-06-16",45.5954,45.9554,44.7586,45.7219,195400.0],["2011-06-17",46.004,46.9381,45.3327,45.5273,332700.0],["2011-06-20",45.2645,46.1597,45.2548,45.7219,162200.0],["2011-06-21",45.7608,46.9965,45.4689,46.7338,284900.0],["2011-06-22",46.6462,47.3273,46.2181,46.7046,139400.0],["2011-06-23",46.1986,47.4246,46.0722,47.2203,294100.0],["2011-06-24",47.4636,47.9111,46.9576,47.7652,283100.0],["2011-06-27",47.8138,48.6506,46.7435,48.4852,198100.0],["2011-06-28",48.816,49.9739,48.6896,49.9739,169600.0],["2011-06-29",50.0712,51.0248,49.8085,50.8594,293000.0],["2011-06-30",50.9372,51.2972,50.3826,50.9469,362900.0],["2011-07-01",51.0832,52.3481,50.8594,51.8616,275600.0],["2011-07-05",52.0464,53.5741,51.8713,53.5643,378300.0],["2011-07-06",53.5741,53.8173,52.9611,53.3308,284200.0],["2011-07-07",53.5449,53.9925,52.7276,53.1849,263600.0],["2011-07-08",52.2119,53.0,52.0075,52.8151,259500.0],["2011-07-11",52.4357,53.1751,51.7643,52.2021,169900.0],["2011-07-12",52.0951,53.0584,51.9783,52.28,113200.0],["2011-07-13",52.6011,54.1676,52.5524,54.0119,325500.0],["2011-07-14",54.2649,55.1114,52.7081,53.0292,199200.0],["2011-07-15",53.1849,53.7687,52.0075,52.533,210000.0],["2011-07-18",52.5913,53.107,52.4357,52.9222,162400.0],["2011-07-19",53.3016,53.7881,52.6984,52.9514,290800.0],["2011-07-20",53.1849,53.8757,52.3481,52.5427,196900.0],["2011-07-21",52.5719,52.8832,50.548,50.5967,644200.0],["2011-07-22",53.4962,53.4962,46.9868,47.5706,951300.0],["2011-07-25",46.8603,48.4268,46.7046,48.2225,408600.0],["2011-07-26",48.349,48.4074,46.8019,47.2203,417500.0],["2011-07-27",46.8895,46.9868,45.8484,45.9651,487200.0],["2011-07-28",46.0722,46.1986,45.43,45.5078,221000.0],["2011-07-29",44.817,45.7413,44.4861,45.1186,393000.0],["2011-08-01",45.0213,45.8484,44.2137,45.0699,368700.0],["2011-08-02",44.6613,45.2256,43.2407,43.3283,339400.0],["2011-08-03",43.2991,44.9045,42.8417,44.7975,381300.0],["2011-08-04",44.0872,45.5078,43.9023,43.9607,742700.0],["2011-08-05",44.4667,44.4667,40.7011,43.085,727900.0],["2011-08-08",41.8882,42.3455,39.6503,39.66,633200.0],["2011-08-09",40.1854,41.6352,38.7259,41.3628,818500.0],["2011-08-10",40.6233,42.1412,39.9227,40.3898,436200.0],["2011-08-11",40.5357,42.725,40.3703,42.1023,469100.0],["2011-08-12",42.365,42.9001,41.4503,41.8687,269200.0],["2011-08-15",42.3552,43.7661,42.2969,43.6883,204700.0],["2011-08-16",43.4256,43.6396,42.5109,42.8904,188200.0],["2011-08-17",42.9974,43.3574,41.8882,42.3942,177400.0],["2011-08-18",41.6255,42.8125,39.6016,39.8254,492700.0],["2011-08-19",39.3389,40.8957,38.9205,39.1929,287600.0],["2011-08-22",40.273,40.8179,39.3389,39.8157,422300.0],["2011-08-23",39.9908,41.5185,39.3876,41.3044,290400.0],["2011-08-24",41.3141,42.3163,40.8179,41.7714,290600.0],["2011-08-25",42.0244,42.3455,40.8568,41.0514,278800.0],["2011-08-26",40.8471,42.365,40.0589,41.8687,200500.0],["2011-08-29",42.3552,42.6277,41.8298,42.5498,213900.0],["2011-08-30",42.4234,43.552,41.8395,42.9585,183800.0],["2011-08-31",43.4158,45.0699,43.4158,44.924,483700.0],["2011-09-01",45.0408,45.2354,43.6591,44.2332,254100.0],["2011-09-02",43.2115,43.8634,42.8807,43.1823,261200.0],["2011-09-06",41.9952,42.5596,41.246,42.3066,365800.0],["2011-09-07",42.7931,42.9488,41.8104,42.3942,364600.0],["2011-09-08",42.219,42.8515,41.8006,42.0828,187800.0],["2011-09-09",41.8395,42.1217,39.7962,40.1173,404300.0],["2011-09-12",39.407,40.6719,39.2416,40.273,257500.0],["2011-09-13",40.3119,41.4893,40.1562,41.3433,210200.0],["2011-09-14",41.499,44.0094,41.499,43.3477,354400.0],["2011-09-15",43.9315,44.4472,43.0947,44.1359,321800.0],["2011-09-16",44.3694,45.0018,44.1456,44.6613,355800.0],["2011-09-19",43.8731,45.8775,43.805,45.3716,219300.0],["2011-09-20",45.7705,46.4711,44.5251,44.5932,160500.0],["2011-09-21",44.3596,44.8948,42.9585,43.0558,298400.0],["2011-09-22",41.966,43.2796,41.5963,43.085,438900.0],["2011-09-23",42.9682,44.3207,42.7542,44.2818,345500.0],["2011-09-26",44.3791,45.7997,42.8807,45.7608,305500.0],["2011-09-27",47.1717,48.4658,46.6754,46.9576,687000.0],["2011-09-28",46.87,46.87,44.2429,44.5445,421800.0],["2011-09-29",45.2256,45.5662,42.4817,43.5618,376400.0],["2011-09-30",42.8612,44.418,42.5304,42.9196,407500.0],["2011-10-03",42.8417,43.231,40.9736,41.1779,409500.0],["2011-10-04",40.9736,43.3185,40.8763,43.2407,493200.0],["2011-10-05",43.3866,44.2526,42.9001,43.4061,190200.0],["2011-10-06",43.445,45.4786,43.1434,45.3424,338100.0],["2011-10-07",45.6635,46.0721,44.8267,45.031,296800.0],["2011-10-10",45.6829,46.8214,45.2937,46.5684,144200.0],["2011-10-11",46.3251,47.2106,45.9067,46.8214,307300.0],["2011-10-12",47.016,47.4344,46.5197,47.1522,227300.0],["2011-10-13",46.9089,47.5317,45.9943,47.1327,142900.0],["2011-10-14",47.5511,47.6776,46.2473,47.6776,204800.0],["2011-10-17",47.269,47.5025,46.1792,46.9479,221200.0],["2011-10-18",47.123,47.483,46.1208,47.269,212200.0],["2011-10-19",47.2398,47.9306,46.2181,46.403,234400.0],["2011-10-20",46.4711,48.0376,46.3154,47.5414,480900.0],["2011-10-21",47.8722,49.7209,46.6754,49.7015,884500.0],["2011-10-24",50.1588,52.4259,50.0712,52.3578,395600.0],["2011-10-25",52.2021,52.5038,50.7134,50.9372,351700.0],["2011-10-26",51.8129,52.3967,50.3729,50.9567,438200.0],["2011-10-27",51.5113,52.4259,51.0345,52.0562,408900.0],["2011-10-28",52.0562,52.5135,51.414,51.5891,215800.0],["2011-10-31",50.8399,51.9881,50.8399,51.5016,173600.0],["2011-11-01",49.9837,51.8324,49.1858,51.414,330600.0],["2011-11-02",51.8227,51.9491,49.4777,50.5869,477200.0],["2011-11-03",51.414,51.6475,49.8766,51.4918,128500.0],["2011-11-04",51.1415,51.5697,50.6356,51.1805,129500.0],["2011-11-07",51.2875,51.4043,49.5555,50.6745,180800.0],["2011-11-08",51.1124,51.2778,49.2928,50.6161,192300.0],["2011-11-09",49.7404,50.5967,48.3198,48.3879,324700.0],["2011-11-10",49.1955,49.9934,47.9014,48.1933,246300.0],["2011-11-11",48.4366,50.0129,48.4366,49.4777,242200.0],["2011-11-14",49.108,49.3609,48.0084,48.3977,284000.0],["2011-11-15",48.2517,48.8355,47.9209,48.5533,336900.0],["2011-11-16",48.0376,48.203,47.23,47.3954,203500.0],["2011-11-17",47.2008,47.5609,46.4905,47.1327,248900.0],["2011-11-18",47.0744,47.9111,45.9943,46.3641,312200.0],["2011-11-21",45.4397,45.9554,44.9435,45.1867,260000.0],["2011-11-22",44.8753,45.6538,44.7489,44.9143,241000.0],["2011-11-23",44.7099,44.8656,43.7856,43.7953,259500.0],["2011-11-25",43.7369,44.0483,43.1531,43.1823,98000.0],["2011-11-28",44.5348,44.8267,44.058,44.5737,278900.0],["2011-11-29",44.3986,46.5489,44.204,45.6927,436900.0],["2011-11-30",47.1425,47.1911,46.3738,46.7824,421000.0],["2011-12-01",46.8019,47.2592,46.4711,46.5587,181300.0],["2011-12-02",47.1619,47.5122,46.3738,46.4905,133700.0],["2011-12-05",47.0257,47.6387,46.617,47.123,191500.0],["2011-12-06",46.87,46.87,46.1403,46.403,206200.0],["2011-12-07",45.9457,47.016,45.2256,46.9381,294500.0],["2011-12-08",46.4224,47.0257,45.8094,46.15,298400.0],["2011-12-09",46.4127,46.6462,45.5175,45.6635,283000.0],["2011-12-12",44.9629,45.7705,44.6516,45.7608,128700.0],["2011-12-13",45.7413,46.0624,44.1164,44.3013,333500.0],["2011-12-14",43.9899,44.0872,42.8417,42.9682,306700.0],["2011-12-15",43.3769,43.9218,42.8223,43.8245,209100.0],["2011-12-16",44.165,44.6613,43.8731,44.2137,257300.0],["2011-12-19",44.5445,44.924,43.1142,43.3185,221500.0],["2011-12-20",43.8537,44.564,43.8537,44.3791,207000.0],["2011-12-21",44.4764,44.8462,43.6785,44.7489,169000.0],["2011-12-22",44.8267,45.0991,44.0288,44.1748,227000.0],["2011-12-23",44.1748,44.9337,43.8926,44.817,225800.0],["2011-12-27",44.7197,45.1381,44.4472,44.9629,123200.0],["2011-12-28",45.0408,45.0408,43.7661,44.1359,171700.0],["2011-12-29",44.4278,44.7878,44.0094,44.4472,196100.0],["2011-12-30",44.5153,45.177,43.9607,44.0969,197200.0],["2012-01-03",44.4375,44.8851,42.7542,42.8417,402400.0],["2012-01-04",42.8028,43.4742,42.0633,43.2991,455200.0],["2012-01-05",42.9488,44.2915,42.3066,44.1553,271500.0],["2012-01-06",44.1942,45.0991,43.7661,44.7489,429300.0],["2012-01-09",45.0602,45.07,44.0288,44.5348,293000.0],["2012-01-10",45.6635,45.7802,44.817,45.43,248600.0],["2012-01-11",44.9726,45.3521,44.311,44.5542,191500.0],["2012-01-12",44.6418,44.9824,43.591,44.2332,452500.0],["2012-01-13",43.7564,44.5445,43.7175,44.1456,275200.0],["2012-01-17",44.311,44.311,42.9877,43.2407,371800.0],["2012-01-18",43.3185,44.3888,43.0364,44.2721,175300.0],["2012-01-19",44.2234,44.2721,43.4937,43.5618,323000.0],["2012-01-20",43.5618,44.5056,43.4839,44.3596,206700.0],["2012-01-23",44.2526,44.6807,44.1748,44.4667,395300.0],["2012-01-24",44.2234,44.7975,43.6396,44.4569,313000.0],["2012-01-25",44.2526,46.51,44.058,46.2278,555400.0],["2012-01-26",46.4614,46.8311,46.2959,46.6365,303700.0],["2012-01-27",46.2667,47.6776,46.2667,47.59,274100.0],["2012-01-30",47.1425,47.8041,46.6657,47.6776,393000.0],["2012-01-31",48.0084,48.7479,47.3954,48.6798,506100.0],["2012-02-01",48.7382,49.6236,48.5047,49.5263,361000.0],["2012-02-02",49.4582,50.4507,49.4485,50.4215,381200.0],["2012-02-03",51.0442,52.9903,50.5188,52.8054,528000.0],["2012-02-06",52.3675,52.6497,51.2583,51.4529,692900.0],["2012-02-07",51.5891,52.0659,50.8205,51.521,276000.0],["2012-02-08",51.521,51.9783,51.5016,51.9394,410800.0],["2012-02-09",51.9005,52.4843,51.5989,51.9491,182100.0],["2012-02-10",51.5697,51.7254,51.2194,51.4821,471700.0],["2012-02-13",51.881,52.0562,51.414,51.7448,270900.0],["2012-02-14",51.6767,52.2216,51.3361,52.0854,280800.0],["2012-02-15",52.3092,52.6886,51.7351,51.8616,373700.0],["2012-02-16",51.8129,52.5427,51.7643,52.3384,446300.0],["2012-02-17",51.0053,51.4918,49.5847,50.6745,849200.0],["2012-02-21",50.7913,51.7837,50.1685,50.5285,487400.0],["2012-02-22",50.1783,50.2853,48.9717,49.4485,390900.0],["2012-02-23",49.6236,49.7988,49.215,49.3999,292500.0],["2012-02-24",49.3804,49.5555,48.7674,48.9133,293500.0],["2012-02-27",48.6506,49.2344,48.3393,48.4658,367400.0],["2012-02-28",48.6506,49.0496,48.0766,48.9036,297200.0],["2012-02-29",48.9036,49.2928,48.3003,48.3101,261500.0],["2012-03-01",48.1739,48.6117,47.3954,47.483,374500.0],["2012-03-02",47.5414,47.843,46.4127,47.123,543600.0],["2012-03-05",46.8116,47.6874,46.7143,47.483,237400.0],["2012-03-06",47.0452,47.3663,46.7241,46.7922,312800.0],["2012-03-07",46.8019,47.5317,46.763,47.4441,227100.0],["2012-03-08",47.8333,48.203,46.9576,48.096,259700.0],["2012-03-09",48.2809,49.0204,48.1836,48.6506,213200.0],["2012-03-12",48.8063,49.0593,48.2809,48.5533,251800.0],["2012-03-13",48.6993,48.7674,48.0863,48.7674,328200.0],["2012-03-14",48.5144,48.7869,47.8333,48.096,178200.0],["2012-03-15",48.2712,48.8647,47.7263,48.8063,288200.0],["2012-03-16",48.6409,48.6506,47.2203,47.269,323100.0],["2012-03-19",47.1619,47.4441,46.7533,47.0841,268400.0],["2012-03-20",46.7338,46.8019,46.1305,46.3932,298000.0],["2012-03-21",46.6462,47.1716,46.0332,46.0624,303100.0],["2012-03-22",45.8094,46.6268,45.6051,46.5587,221200.0],["2012-03-23",46.4419,46.4419,45.1672,45.9651,291100.0],["2012-03-26",46.7825,49.5166,46.6268,49.0301,856900.0],["2012-03-27",49.069,49.3804,48.6409,48.9328,248200.0],["2012-03-28",48.8939,49.4874,47.6776,48.0766,167800.0],["2012-03-29",47.8819,48.2322,47.629,47.989,168300.0],["2012-03-30",48.8939,49.6236,48.6214,48.9912,484700.0],["2012-04-02",49.0982,49.8085,48.962,49.6236,377100.0],["2012-04-03",49.4972,49.8474,49.1761,49.5069,249500.0],["2012-04-04",48.9328,48.9815,47.7944,48.3685,211000.0],["2012-04-05",48.1349,48.6117,47.0354,48.2712,362000.0],["2012-04-09",47.4344,47.6679,47.2495,47.6095,197100.0],["2012-04-10",47.5998,47.6971,45.9846,46.3835,460300.0],["2012-04-11",46.5684,47.4246,46.5197,46.6073,431300.0],["2012-04-12",47.269,48.2322,46.87,47.8236,290000.0],["2012-04-13",47.7749,48.1447,47.4344,47.5219,212400.0],["2012-04-16",47.6776,47.6776,46.8895,47.3954,239700.0],["2012-04-17",47.6776,47.8722,47.2008,47.4636,289300.0],["2012-04-18",47.23,47.736,46.51,47.0938,389000.0],["2012-04-19",46.9479,47.2884,46.043,46.403,437100.0],["2012-04-20",46.8506,46.87,45.4883,45.537,523500.0],["2012-04-23",45.2451,45.4591,44.6224,45.031,560500.0],["2012-04-24",44.9629,45.9359,44.7391,45.1964,368500.0],["2012-04-25",45.7705,46.6851,45.4981,45.9359,305400.0],["2012-04-26",46.004,47.1425,45.9359,46.8408,382100.0],["2012-04-27",44.0288,45.2451,42.6958,43.8148,1599800.0],["2012-04-30",43.7856,43.951,41.5671,42.0244,726800.0],["2012-05-01",42.3358,43.3477,41.5866,41.6352,675700.0],["2012-05-02",41.392,42.5109,41.1974,42.219,540400.0],["2012-05-03",41.9758,42.4039,41.8395,42.0828,388600.0],["2012-05-04",42.2871,43.0169,42.0244,42.8904,728900.0],["2012-05-07",42.8417,43.805,42.8126,43.0461,460900.0],["2012-05-08",42.7347,43.2212,41.966,43.1434,582100.0],["2012-05-09",42.9099,43.5618,42.6082,43.3672,757600.0],["2012-05-10",43.6396,44.418,43.3574,44.1261,474000.0],["2012-05-11",43.7369,44.9045,43.7369,44.8462,491800.0],["2012-05-14",44.4959,45.1672,44.0775,44.6905,568100.0],["2012-05-15",44.4569,44.8851,43.9315,44.2623,682100.0],["2012-05-16",44.3597,44.7975,44.058,44.1553,318000.0],["2012-05-17",44.0288,44.0288,42.7055,42.7542,645100.0],["2012-05-18",42.6374,43.3769,42.0147,42.1314,478100.0],["2012-05-21",42.3066,42.6861,41.1292,42.5304,667100.0],["2012-05-22",42.7542,43.6396,42.6958,43.3769,351700.0],["2012-05-23",42.939,44.6029,42.939,44.4667,474000.0],["2012-05-24",44.6516,45.1283,43.0947,43.4839,464000.0],["2012-05-25",43.6299,43.6299,42.9488,43.3574,371600.0],["2012-05-29",43.7467,43.7856,42.9877,43.7661,252300.0],["2012-05-30",43.5034,43.7077,42.8028,42.8515,220300.0],["2012-05-31",42.8515,42.978,41.7325,42.6082,296500.0],["2012-06-01",41.7228,41.9855,40.5065,40.5941,541000.0],["2012-06-04",40.6038,40.74,39.6503,39.8449,558600.0],["2012-06-05",39.553,41.0028,39.3973,40.9152,432800.0],["2012-06-06",41.3044,41.3141,40.9833,41.1098,242800.0],["2012-06-07",41.7812,41.966,40.7303,40.7692,296600.0],["2012-06-08",40.5941,41.2168,40.1368,41.0319,284500.0],["2012-06-11",41.5184,41.6449,40.5844,40.5844,292900.0],["2012-06-12",40.6135,40.9638,39.5043,39.8351,529700.0],["2012-06-13",40.0297,40.0297,37.0815,37.3637,1906500.0],["2012-06-14",37.5875,38.3853,37.101,37.5875,1025600.0],["2012-06-15",37.4902,38.6675,37.1594,38.5605,413800.0],["2012-06-18",38.2783,38.7746,37.6264,37.6653,348600.0],["2012-06-19",37.6556,38.2199,37.3248,37.9475,870000.0],["2012-06-20",38.074,38.3756,37.4026,38.1032,258400.0],["2012-06-21",38.1032,38.327,37.1691,37.3637,313800.0],["2012-06-22",37.4318,37.6361,36.8188,37.0134,334200.0],["2012-06-25",36.6728,36.9356,36.488,36.5172,244600.0],["2012-06-26",36.5366,36.8869,36.1961,36.2934,307200.0],["2012-06-27",36.5755,36.5755,35.8944,36.1377,474400.0],["2012-06-28",35.9625,36.4296,35.476,36.0112,629500.0],["2012-06-29",36.6923,37.4026,36.2642,36.9745,471100.0],["2012-07-02",37.3442,37.3442,36.5658,36.7507,315400.0],["2012-07-03",36.6534,36.8772,36.5366,36.702,132900.0],["2012-07-05",36.5755,37.9086,36.4977,37.8015,226900.0],["2012-07-06",37.4026,37.7724,36.8188,37.4513,250300.0],["2012-07-09",37.2469,37.7334,37.2469,37.714,355900.0],["2012-07-10",37.7237,38.2297,37.7042,38.074,421600.0],["2012-07-11",38.0253,38.5508,37.6751,38.4048,505200.0],["2012-07-12",38.0351,38.8621,37.9475,38.8037,360800.0],["2012-07-13",38.7454,39.3,38.5313,39.1248,278600.0],["2012-07-16",38.901,39.8254,38.4048,39.407,335100.0],["2012-07-17",39.5043,39.9324,39.2805,39.7184,318500.0],["2012-07-18",39.6503,40.9152,39.4265,40.7108,275000.0],["2012-07-19",40.886,41.5184,40.5454,41.0222,210200.0],["2012-07-20",39.6113,40.1076,38.8232,39.8741,379700.0],["2012-07-23",39.3,39.4557,38.7356,39.0859,196300.0],["2012-07-24",39.047,39.1832,37.5486,37.6069,333500.0],["2012-07-25",37.714,37.9378,36.7896,37.6848,480000.0],["2012-07-26",38.3756,38.94,37.4707,38.7648,406600.0],["2012-07-27",37.9475,40.8471,37.2275,40.1854,840800.0],["2012-07-30",40.0492,40.3314,38.5897,38.7746,225500.0],["2012-07-31",38.6286,39.0178,38.3756,38.5119,238000.0],["2012-08-01",38.6189,38.8427,37.7529,37.7529,283700.0],["2012-08-02",37.6264,38.2394,37.2567,37.714,173900.0],["2012-08-03",38.1518,39.0275,37.6069,38.4729,233400.0],["2012-08-06",38.5994,39.3778,38.434,38.9497,187500.0],["2012-08-07",39.1346,40.4384,39.1346,39.7184,408000.0],["2012-08-08",39.407,39.6308,38.7356,39.0762,360800.0],["2012-08-09",39.2027,39.4654,38.94,39.1443,198000.0],["2012-08-10",39.1832,39.1832,38.1907,38.6578,342600.0],["2012-08-13",38.6967,39.0567,38.288,38.8719,309000.0],["2012-08-14",38.9692,39.047,38.2005,38.3075,281400.0],["2012-08-15",38.3951,38.9497,38.1713,38.6967,231800.0],["2012-08-16",38.7551,38.9789,38.4437,38.9205,209800.0],["2012-08-17",38.794,39.1151,38.0156,38.2394,247600.0],["2012-08-20",38.1032,38.1616,37.4221,37.8015,237900.0],["2012-08-21",37.7821,38.5605,37.6361,38.4924,297800.0],["2012-08-22",38.5605,39.6795,38.3562,39.4167,291700.0],["2012-08-23",39.3584,39.5432,38.9302,39.0567,277400.0],["2012-08-24",38.8816,39.1832,38.6772,39.0373,172400.0],["2012-08-27",39.154,39.3876,38.8913,39.1151,267300.0],["2012-08-28",39.0665,39.3389,38.4729,39.2124,209800.0],["2012-08-29",39.2124,40.1757,38.9983,39.9422,271500.0],["2012-08-30",39.6989,39.9324,39.1151,39.7962,202100.0],["2012-08-31",40.0881,40.2438,39.4849,39.9422,222700.0],["2012-09-04",39.8741,40.3703,39.2027,40.0492,224400.0],["2012-09-05",39.7865,40.2341,39.5432,39.6405,181600.0],["2012-09-06",39.8838,40.4579,39.8838,40.38,183400.0],["2012-09-07",40.6914,41.4503,40.3022,41.3725,292500.0],["2012-09-10",41.2266,42.2482,41.2168,42.1412,293500.0],["2012-09-11",42.2579,42.7639,42.0341,42.7542,317100.0],["2012-09-12",42.7347,43.1531,42.4233,42.7444,226300.0],["2012-09-13",42.8223,43.5618,42.1509,43.0753,244300.0],["2012-09-14",43.2893,43.7856,42.2969,42.5985,214100.0],["2012-09-17",42.5596,42.5596,41.7617,41.8201,154000.0],["2012-09-18",41.6449,42.2482,40.8276,42.2385,129300.0],["2012-09-19",42.3261,43.1726,41.5087,43.0947,229800.0],["2012-09-20",42.8223,43.3477,42.472,43.0753,173700.0],["2012-09-21",43.3769,43.7564,42.9585,43.2407,274200.0],["2012-09-24",43.0947,44.0094,42.7444,43.5229,180600.0],["2012-09-25",43.6202,43.9218,42.8126,42.8807,240900.0],["2012-09-26",42.8709,43.3283,42.5596,43.0753,135800.0],["2012-09-27",43.1823,44.1359,42.8223,43.9996,235100.0],["2012-09-28",43.6007,44.3499,43.085,44.1261,256700.0],["2012-10-01",44.1553,44.3596,43.7175,44.0677,322100.0],["2012-10-02",44.2721,44.3986,43.5812,43.9315,281100.0],["2012-10-03",43.8634,44.0483,41.4698,41.9174,564600.0],["2012-10-04",41.9466,42.2871,40.9638,41.1974,406800.0],["2012-10-05",41.1195,41.4212,39.9811,40.1757,493600.0],["2012-10-08",40.1368,40.1368,38.8135,39.4459,757700.0],["2012-10-09",39.6503,39.7378,38.7259,39.1735,330100.0],["2012-10-10",39.2805,40.0589,39.1054,39.5238,298500.0],["2012-10-11",39.6503,39.7768,39.3389,39.3876,224100.0],["2012-10-12",39.2027,39.4362,38.5702,38.9108,157200.0],["2012-10-15",39.1346,39.3097,38.5313,39.0275,279900.0],["2012-10-16",39.1346,39.4557,38.8427,39.0081,242000.0],["2012-10-17",39.1346,39.1346,38.5605,38.794,228200.0],["2012-10-18",38.6675,38.9692,38.3075,38.4729,241500.0],["2012-10-19",38.0156,38.0351,36.0015,36.8966,837800.0],["2012-10-22",37.3345,37.4804,36.1474,36.4782,286200.0],["2012-10-23",36.2837,37.2469,35.8069,37.0718,1217400.0],["2012-10-24",37.1399,37.568,36.2739,36.7507,685600.0],["2012-10-25",37.1399,37.9767,37.0231,37.2469,477600.0],["2012-10-26",34.5711,35.4955,30.1926,31.3991,5316700.0],["2012-10-31",31.4867,32.2262,30.9321,32.2262,862600.0],["2012-11-01",32.2359,32.7516,32.0608,32.6251,923200.0],["2012-11-02",32.8489,33.0727,32.5473,32.6543,421600.0],["2012-11-05",32.7419,32.9462,31.9148,32.051,241400.0],["2012-11-06",32.0608,32.81,31.8953,32.6932,382900.0],["2012-11-07",32.5083,33.8025,32.1094,33.3938,604000.0],["2012-11-08",33.423,33.8219,32.1094,32.3332,234400.0],["2012-11-09",32.2846,33.1603,32.2067,32.5862,436600.0],["2012-11-12",32.9073,33.3354,32.7516,33.0338,198100.0],["2012-11-13",32.9365,33.3354,32.2456,32.3916,361800.0],["2012-11-14",32.557,32.6932,31.8467,31.9635,292300.0],["2012-11-15",32.0705,32.9949,31.9343,32.8781,333300.0],["2012-11-16",32.7516,33.0922,31.9635,32.6057,319600.0],["2012-11-19",32.9462,32.9462,32.0608,32.3527,323700.0],["2012-11-20",32.3819,32.5862,31.5353,31.944,323400.0],["2012-11-21",32.09,32.5473,31.9148,32.45,142900.0],["2012-11-23",32.6251,32.8197,32.4111,32.6738,83200.0],["2012-11-26",32.6932,32.703,32.1775,32.5278,180700.0],["2012-11-27",32.557,33.3257,32.3332,33.0046,257800.0],["2012-11-28",32.9657,33.5105,32.6932,33.277,363800.0],["2012-11-29",33.3062,34.2111,33.2187,34.036,271900.0],["2012-11-30",34.0554,34.1819,33.277,33.3646,244100.0],["2012-12-03",33.5106,33.7733,32.9949,33.4424,152600.0],["2012-12-04",33.1019,33.423,31.4283,31.4964,447500.0],["2012-12-05",31.5743,31.6716,31.0196,31.331,269700.0],["2012-12-06",31.2921,31.5937,31.1656,31.3797,189800.0],["2012-12-07",31.5548,31.7202,31.331,31.477,106400.0],["2012-12-10",31.7202,32.0218,31.2337,31.4186,287700.0],["2012-12-11",31.5645,31.9732,31.3407,31.6326,192600.0],["2012-12-12",31.7689,32.0024,31.4089,31.5548,186800.0],["2012-12-13",31.4478,32.0121,31.4478,31.8272,146000.0],["2012-12-14",31.5548,32.3235,31.5256,32.1191,185900.0],["2012-12-17",32.3624,32.9462,31.944,32.1483,345600.0],["2012-12-18",32.2456,36.1669,32.2456,34.2403,785900.0],["2012-12-19",32.8197,33.8608,32.3527,33.7149,430600.0],["2012-12-20",33.6273,33.8803,33.1797,33.676,216400.0],["2012-12-21",33.3938,33.5981,32.8003,33.2576,513300.0],["2012-12-24",32.9365,33.3257,32.6835,33.3062,57800.0],["2012-12-26",33.3257,33.3451,32.8489,32.9851,137600.0],["2012-12-27",33.1116,33.3062,32.8878,33.1797,124700.0],["2012-12-28",32.9559,33.1019,32.2262,32.2359,277300.0],["2012-12-31",32.304,32.4402,31.9051,32.0121,410500.0],["2013-01-02",32.45,33.53,32.3819,32.6251,487400.0],["2013-01-03",32.7127,34.4447,32.4597,33.7343,524600.0],["2013-01-04",34.036,34.6976,33.5884,34.2014,311600.0],["2013-01-07",34.3571,34.4252,33.7246,34.3182,125900.0],["2013-01-08",34.1819,34.5225,33.063,33.1603,274200.0],["2013-01-09",32.1094,32.6446,31.7008,32.0705,488400.0],["2013-01-10",32.5959,35.4371,32.3527,33.0338,1441400.0],["2013-01-11",33.0046,33.17,32.6349,33.17,382100.0],["2013-01-14",33.1797,33.6176,32.7127,33.277,351700.0],["2013-01-15",33.1019,33.4619,32.9462,33.2187,481200.0],["2013-01-16",33.0532,33.0532,32.2067,32.3527,302100.0],["2013-01-17",32.5375,33.0532,32.4013,32.8294,376900.0],["2013-01-18",32.8294,32.8294,32.051,32.2554,557500.0],["2013-01-22",32.197,33.0241,32.1678,32.7905,252400.0],["2013-01-23",32.8684,32.9754,32.0218,32.1094,235200.0],["2013-01-24",32.09,32.45,32.051,32.45,260200.0],["2013-01-25",32.6543,32.6543,31.7981,31.9537,398700.0],["2013-01-28",31.9537,32.1483,31.5159,31.8467,271200.0],["2013-01-29",31.8856,31.8856,31.0683,31.2142,329300.0],["2013-01-30",31.1851,31.1948,30.4261,30.6304,335000.0],["2013-01-31",30.6499,31.1559,30.4553,31.1072,485200.0],["2013-02-01",31.3115,31.438,31.0099,31.224,374000.0],["2013-02-04",31.1656,31.438,31.0488,31.1753,365500.0],["2013-02-05",31.1753,31.3018,31.0488,31.1461,236700.0],["2013-02-06",31.1169,32.1094,31.078,32.09,225900.0],["2013-02-07",31.9732,32.6251,31.9732,32.5667,382400.0],["2013-02-08",32.5084,32.8003,32.3235,32.5181,197300.0],["2013-02-11",32.5765,33.0143,32.1678,32.8684,333800.0],["2013-02-12",32.8392,33.637,32.7711,33.5689,347400.0],["2013-02-13",33.4133,33.4327,32.1581,32.5278,525300.0],["2013-02-14",32.5278,32.7419,32.2554,32.6738,141800.0],["2013-02-15",32.9559,33.1214,32.2262,32.2651,579400.0],["2013-02-19",32.2748,33.6468,32.0608,32.2067,523400.0],["2013-02-20",30.9223,30.9905,28.2174,29.7547,2052200.0],["2013-02-21",29.4628,30.105,29.3363,29.7158,582200.0],["2013-02-22",29.9104,30.3872,29.599,30.2704,301200.0],["2013-02-25",30.2996,30.3775,29.6963,29.745,314900.0],["2013-02-26",29.6866,29.8812,29.4434,29.6963,490700.0],["2013-02-27",29.7255,30.7375,29.7255,30.4553,448600.0],["2013-02-28",30.4845,30.5137,29.7742,29.9591,484800.0],["2013-03-01",29.7839,30.0953,29.1904,29.7158,323100.0],["2013-03-04",29.492,29.5407,28.3925,28.6941,527000.0],["2013-03-05",28.8596,29.1806,28.7233,28.986,397900.0],["2013-03-06",28.9958,29.132,28.3828,28.6066,499200.0],["2013-03-07",28.5774,29.4531,28.159,29.3461,700500.0],["2013-03-08",29.492,30.2607,29.492,30.251,558100.0],["2013-03-11",30.1634,30.611,29.9883,30.5818,286200.0],["2013-03-12",30.6304,30.9807,30.611,30.6596,367500.0],["2013-03-13",30.6791,31.438,30.6791,31.0488,316300.0],["2013-03-14",31.1461,31.331,30.6888,31.2824,388900.0],["2013-03-15",31.3116,31.3699,30.6304,30.8153,386800.0],["2013-03-18",30.5429,30.864,30.1147,30.7277,161300.0],["2013-03-19",30.7277,30.7861,30.2218,30.5623,191100.0],["2013-03-20",31.1364,31.3699,30.6694,31.1267,241500.0],["2013-03-21",30.9418,31.6521,30.9418,31.4575,209200.0],["2013-03-22",31.5548,31.9537,31.3213,31.8078,206300.0],["2013-03-25",31.8272,32.1094,31.7397,31.798,282400.0],["2013-03-26",31.8662,32.1289,31.477,32.1289,231400.0],["2013-03-27",31.9051,32.4402,31.8564,32.1386,212200.0],["2013-03-28",32.1386,32.5765,32.0024,32.3819,258200.0],["2013-04-01",32.2651,32.5862,31.6229,31.8467,281700.0],["2013-04-02",31.8467,31.9732,31.078,31.224,174800.0],["2013-04-03",31.3699,31.5645,30.4553,30.718,245800.0],["2013-04-04",30.7958,31.7883,30.7667,31.7494,267100.0],["2013-04-05",31.3602,31.8662,31.1753,31.8467,196900.0],["2013-04-08",31.837,32.2651,31.7786,32.1191,297900.0],["2013-04-09",32.1289,32.7905,32.0802,32.6932,392600.0],["2013-04-10",32.8003,33.6273,32.8003,33.0922,352700.0],["2013-04-11",32.9657,33.2284,32.1775,32.3527,260800.0],["2013-04-12",32.1191,32.557,31.8662,32.45,143000.0],["2013-04-15",32.2943,32.557,31.2143,31.3991,184400.0],["2013-04-16",31.6326,31.7689,31.3213,31.6424,279500.0],["2013-04-17",31.3505,31.691,31.0391,31.5548,168500.0],["2013-04-18",31.7008,31.7008,30.6596,30.8542,173900.0],["2013-04-19",30.9029,31.5743,30.7764,31.2824,179600.0],["2013-04-22",31.0975,31.1753,30.4748,30.8834,233200.0],["2013-04-23",30.2218,31.7591,30.2218,31.6326,267000.0],["2013-04-24",31.7591,32.6057,31.3213,32.5959,430500.0],["2013-04-25",33.0727,33.9095,32.8294,33.3938,768500.0],["2013-04-26",34.2306,35.9626,33.5398,34.9409,703900.0],["2013-04-29",35.1452,35.3885,33.6565,33.6857,412400.0],["2013-04-30",33.6565,33.8608,33.0338,33.3743,442800.0],["2013-05-01",33.3549,33.4522,32.1581,32.4013,539800.0],["2013-05-02",32.4208,33.6662,32.2262,33.3451,293000.0],["2013-05-03",33.6468,34.8339,33.3451,34.3279,425600.0],["2013-05-06",34.036,34.756,33.9776,34.2306,249700.0],["2013-05-07",34.2306,34.902,33.8317,34.3473,219700.0],["2013-05-08",34.1333,34.3376,33.6662,34.3376,296300.0],["2013-05-09",34.2014,34.756,34.0749,34.4738,182600.0],["2013-05-10",34.4155,35.8263,34.3571,35.5442,314400.0],["2013-05-13",35.2522,35.5539,35.2522,35.3301,352800.0],["2013-05-14",35.262,36.2058,35.2425,36.1474,280900.0],["2013-05-15",36.1669,36.7702,35.8652,36.0307,234700.0],["2013-05-16",35.875,36.5853,35.6804,36.1182,300500.0],["2013-05-17",36.2253,36.4782,35.982,36.4782,281700.0],["2013-05-20",36.7799,37.4221,36.4977,37.3831,384400.0],["2013-05-21",37.4999,37.8891,37.4415,37.821,402100.0],["2013-05-22",37.967,38.2005,37.5486,37.7432,301200.0],["2013-05-23",37.3248,37.7237,36.7993,36.9648,304200.0],["2013-05-24",36.6728,36.8675,35.8652,36.0307,324700.0],["2013-05-28",36.3518,37.0037,35.9334,36.2836,266200.0],["2013-05-29",36.2253,36.5366,35.9139,36.2058,190600.0],["2013-05-30",36.3128,36.848,36.1669,36.7409,179600.0],["2013-05-31",36.6728,37.4026,36.4977,36.5269,192800.0],["2013-06-03",36.6242,36.9453,35.9431,36.7993,181900.0],["2013-06-04",36.8869,37.2275,36.4296,36.5658,134000.0],["2013-06-05",36.5464,36.9648,36.128,36.2253,123800.0],["2013-06-06",36.235,36.6534,36.1863,36.6242,108800.0],["2013-06-07",36.8869,36.8869,36.3907,36.7993,230100.0],["2013-06-10",37.0329,37.928,36.9356,37.7724,205600.0],["2013-06-11",37.4026,37.8113,36.7702,36.9648,233400.0],["2013-06-12",37.0426,37.2956,36.2642,36.6242,177100.0],["2013-06-13",36.6437,37.2177,36.1669,37.1788,166400.0],["2013-06-14",37.1788,37.3053,36.9842,37.0815,108800.0],["2013-06-17",37.3345,37.6751,37.0134,37.1302,112700.0],["2013-06-18",37.0815,37.5583,36.6923,36.9064,183100.0],["2013-06-19",36.9258,37.4221,36.4685,36.4685,215200.0],["2013-06-20",36.0015,36.3128,35.3593,35.4079,216300.0],["2013-06-21",35.3593,35.6998,34.1138,34.8241,432700.0],["2013-06-24",34.4738,34.8144,34.1722,34.6684,304700.0],["2013-06-25",34.8922,35.262,34.6295,34.7852,137300.0],["2013-06-26",35.0187,36.1863,34.9214,35.9723,234000.0],["2013-06-27",36.089,36.4393,35.7096,36.2739,242300.0],["2013-06-28",36.1669,36.595,35.9431,36.0988,324900.0],["2013-07-01",36.2155,37.3929,36.0988,37.0815,283800.0],["2013-07-02",37.101,37.6556,37.101,37.5486,164100.0],["2013-07-03",37.461,37.5388,36.7507,37.208,135100.0],["2013-07-05",37.7918,37.8015,37.3345,37.7432,75700.0],["2013-07-08",37.9086,38.4924,37.7334,38.3951,116700.0],["2013-07-09",38.6481,39.4459,38.4632,39.0081,262000.0],["2013-07-10",38.94,39.047,38.4729,38.6967,178600.0],["2013-07-11",38.9886,39.7378,38.8037,39.514,240900.0],["2013-07-12",39.4167,39.8838,38.8232,38.9302,176700.0],["2013-07-15",38.9302,39.3292,38.2005,38.6091,178600.0],["2013-07-16",39.154,39.3097,38.3367,38.4729,353000.0],["2013-07-17",38.1907,38.4924,36.7799,37.2761,285500.0],["2013-07-18",37.2567,37.5875,36.9939,37.3831,180200.0],["2013-07-19",37.3637,37.3637,36.0599,36.128,224800.0],["2013-07-22",36.0404,36.3226,35.2231,36.1863,224000.0],["2013-07-23",35.8652,36.3031,35.515,35.8361,201700.0],["2013-07-24",35.6901,35.729,34.1722,34.6879,364900.0],["2013-07-25",34.6879,34.8825,33.929,34.756,330600.0],["2013-07-26",34.5614,35.0285,34.3765,34.902,232500.0],["2013-07-29",34.902,35.1063,34.25,34.6976,159700.0],["2013-07-30",34.863,35.0771,34.4349,34.8728,383400.0],["2013-07-31",35.0187,35.0771,34.2987,34.6782,659200.0],["2013-08-01",31.6716,32.1094,29.9396,30.7083,2115600.0],["2013-08-02",30.5915,30.8348,30.212,30.3677,369600.0],["2013-08-05",30.2996,31.1461,30.2607,30.9321,405300.0],["2013-08-06",30.9418,30.9905,30.2899,30.3385,263200.0],["2013-08-07",30.1634,30.3775,30.0466,30.3677,322400.0],["2013-08-08",30.5818,30.7083,30.358,30.6791,341200.0],["2013-08-09",30.7083,30.9905,30.5429,30.9126,294300.0],["2013-08-12",30.8153,31.1072,30.8056,31.0294,163900.0],["2013-08-13",31.0391,31.691,30.864,31.5645,306300.0],["2013-08-14",31.477,32.0024,31.3991,31.8175,311500.0],["2013-08-15",31.3505,31.7105,31.2532,31.5256,478000.0],["2013-08-16",31.3407,31.5937,31.2045,31.5645,253200.0],["2013-08-19",31.3602,31.7494,31.3602,31.7105,636900.0],["2013-08-20",31.8662,32.0024,31.6326,31.8467,281200.0],["2013-08-21",31.837,32.4694,31.5159,31.9927,323800.0],["2013-08-22",31.9829,32.703,31.9829,32.45,141700.0],["2013-08-23",32.4402,32.5959,31.7786,32.2651,164800.0],["2013-08-26",32.2456,32.5084,32.051,32.2651,192600.0],["2013-08-27",31.8662,32.2165,31.6424,31.7591,186700.0],["2013-08-28",31.7299,32.1678,31.4867,31.944,242800.0],["2013-08-29",31.8564,32.1873,31.6618,31.6813,286900.0],["2013-08-30",31.5353,31.7202,30.2218,30.3969,383100.0],["2013-09-03",30.6499,31.1072,29.8326,30.1245,378200.0],["2013-09-04",30.1147,30.3775,29.8618,29.9493,251800.0],["2013-09-05",29.8618,30.8445,29.852,30.611,227700.0],["2013-09-06",30.6985,31.0586,30.3483,30.5623,169900.0],["2013-09-09",30.7277,31.1948,30.611,31.1169,234900.0],["2013-09-10",31.1656,31.1656,30.611,30.8348,205700.0],["2013-09-11",30.6888,31.3602,30.6499,31.1169,126200.0],["2013-09-12",31.0586,31.2532,30.3288,30.611,234400.0],["2013-09-13",30.6986,30.8542,30.1731,30.8153,200300.0],["2013-09-16",31.0294,31.2726,30.6888,30.9905,100000.0],["2013-09-17",31.0488,31.477,30.9321,31.2629,482200.0],["2013-09-18",31.6424,31.6424,30.5526,31.0294,244200.0],["2013-09-19",30.971,31.1169,30.4748,30.6888,96600.0],["2013-09-20",30.6791,30.9515,30.0174,30.0564,324600.0],["2013-09-23",29.9785,29.9785,29.3071,29.5893,297700.0],["2013-09-24",29.5601,30.2607,29.3655,29.8715,273700.0],["2013-09-25",29.8228,30.0272,28.7914,28.8985,708500.0],["2013-09-26",28.9569,29.0834,28.412,28.5385,334400.0],["2013-09-27",28.4217,28.6552,27.5946,27.9255,439700.0],["2013-09-30",27.7309,28.052,27.6822,27.8963,584000.0],["2013-10-01",27.8574,28.3828,27.7017,28.2952,392900.0],["2013-10-02",28.2466,28.5677,28.1201,28.4801,269400.0],["2013-10-03",28.3536,28.6941,27.9157,27.9255,572700.0],["2013-10-04",27.9352,28.2174,27.3611,27.4876,411200.0],["2013-10-07",27.2444,27.4973,27.0011,27.1471,522800.0],["2013-10-08",27.0692,28.1395,27.0692,28.0228,985100.0],["2013-10-09",27.9352,28.4995,27.3806,28.1882,508900.0],["2013-10-10",28.3828,29.0055,28.159,28.6163,327500.0],["2013-10-11",28.5287,28.7623,28.0811,28.2076,269700.0],["2013-10-14",28.0617,28.2368,27.8087,28.0617,209700.0],["2013-10-15",27.9255,28.0325,27.6238,27.7114,175300.0],["2013-10-16",27.8379,28.1882,27.3319,27.4,232700.0],["2013-10-17",27.2735,27.546,27.1471,27.2249,374300.0],["2013-10-18",27.3903,27.4098,26.7676,27.1568,500100.0],["2013-10-21",27.0789,27.8671,27.0789,27.7795,445400.0],["2013-10-22",27.8282,29.1904,27.8282,28.665,726300.0],["2013-10-23",28.6066,28.6844,28.2271,28.3828,306200.0],["2013-10-24",28.5579,28.8887,28.0228,28.4022,503300.0],["2013-10-25",26.7578,27.4779,25.0064,25.5416,2533600.0],["2013-10-28",25.4637,25.4637,24.8118,24.9091,693900.0],["2013-10-29",24.9091,25.5708,24.8313,25.3372,790300.0],["2013-10-30",25.4346,26.7481,25.3373,26.6605,546900.0],["2013-10-31",26.7676,26.7676,26.2324,26.3297,364100.0],["2013-11-01",26.1157,26.2616,25.6875,25.9989,296000.0],["2013-11-04",25.9697,26.32,25.9405,26.1157,312700.0],["2013-11-05",25.9794,27.2346,25.9405,27.0595,375100.0],["2013-11-06",27.1957,27.2444,26.4368,26.4757,240600.0],["2013-11-07",26.4465,27.1276,26.3395,26.4757,305600.0],["2013-11-08",26.3297,27.2444,26.3297,26.9525,446800.0],["2013-11-11",26.9622,27.04,26.5243,26.5341,338900.0],["2013-11-12",26.4465,26.4854,25.9308,26.1157,277200.0],["2013-11-13",25.8238,26.427,25.8238,26.3103,196900.0],["2013-11-14",26.3103,26.5924,26.0573,26.3978,184200.0],["2013-11-15",26.3589,26.9135,26.2616,26.6605,172000.0],["2013-11-18",26.7578,27.4292,26.5535,27.0595,306900.0],["2013-11-19",27.1179,27.1471,26.6508,26.8552,334800.0],["2013-11-20",26.8746,27.5752,26.6897,27.4,186400.0],["2013-11-21",27.3903,28.5968,27.1762,28.3049,565500.0],["2013-11-22",28.3147,29.1125,28.2466,28.9374,468400.0],["2013-11-25",28.9471,29.1417,28.7039,28.8012,202000.0],["2013-11-26",28.7525,28.8693,28.3536,28.7039,328200.0],["2013-11-27",28.7039,29.3947,28.6844,29.0834,282800.0],["2013-11-29",29.2196,29.2196,28.8012,28.8401,146700.0],["2013-12-02",28.7623,28.986,27.8476,28.1103,532200.0],["2013-12-03",27.9255,28.6066,27.6725,28.4022,402800.0],["2013-12-04",28.2271,28.8498,27.7698,28.5968,259100.0],["2013-12-05",28.6844,28.9277,28.5871,28.7428,268000.0],["2013-12-06",28.8887,29.5601,28.7039,29.3071,512900.0],["2013-12-09",29.1709,29.4628,29.0444,29.4239,472600.0],["2013-12-10",29.3266,29.4628,28.412,28.5093,353400.0],["2013-12-11",28.4509,28.7039,28.1201,28.412,499500.0],["2013-12-12",28.5093,28.5968,28.2174,28.4606,383100.0],["2013-12-13",28.412,28.8887,28.412,28.5287,213500.0],["2013-12-16",28.5968,29.132,28.3439,28.7914,222800.0],["2013-12-17",28.7623,29.0055,28.4606,28.8596,422100.0],["2013-12-18",28.8985,29.3461,28.6358,29.2196,352300.0],["2013-12-19",29.1125,29.3655,28.519,28.6844,369600.0],["2013-12-20",28.8012,29.5699,28.5579,29.4142,560000.0],["2013-12-23",29.6088,30.8932,29.6088,30.7375,337000.0],["2013-12-24",30.8542,30.8542,30.4358,30.6499,125800.0],["2013-12-26",30.7375,31.1364,30.4553,30.6596,482100.0],["2013-12-27",30.7958,30.7958,30.0174,30.1731,255500.0],["2013-12-30",30.0856,30.6304,29.8909,30.1926,514300.0],["2013-12-31",30.2996,30.4845,29.9104,30.2218,367200.0],["2014-01-02",30.0077,30.2996,29.7742,30.1634,263900.0],["2014-01-03",30.1342,30.4942,29.7255,30.4845,386500.0],["2014-01-06",30.3775,30.5039,29.8812,30.4066,280500.0],["2014-01-07",30.4456,30.7861,30.3677,30.5137,246900.0],["2014-01-08",30.6207,30.8348,30.2218,30.3969,922700.0],["2014-01-09",30.3093,30.3969,29.9493,30.1926,281300.0],["2014-01-10",30.0661,30.1829,29.6088,29.7645,198500.0],["2014-01-13",29.6185,29.8131,28.7914,28.986,777100.0],["2014-01-14",29.0639,29.4531,28.4995,28.5871,871600.0],["2014-01-15",28.7233,29.6088,28.3828,29.0736,488900.0],["2014-01-16",29.1028,29.7839,28.7331,29.6963,394300.0],["2014-01-17",27.7309,28.412,27.0692,28.2174,2440000.0],["2014-01-21",28.2757,28.7331,27.7309,28.7039,824400.0],["2014-01-22",28.8206,29.0639,28.5677,28.8401,516000.0],["2014-01-23",28.7914,29.0542,28.013,28.2076,599500.0],["2014-01-24",27.9547,28.4995,27.9547,28.4509,275600.0],["2014-01-27",28.3439,29.5017,28.0325,28.4898,966500.0],["2014-01-28",28.4898,28.7428,27.8087,28.1395,397700.0],["2014-01-29",26.8357,27.6141,26.6897,26.9233,817100.0],["2014-01-30",27.1179,27.439,26.9525,27.1762,367800.0],["2014-01-31",26.8649,28.052,26.6897,27.5946,416800.0],["2014-02-03",27.5946,27.5946,26.4757,26.6897,361600.0],["2014-02-04",26.8941,27.1957,26.4659,26.7578,272700.0],["2014-02-05",26.7287,26.9622,26.2519,26.9525,651600.0],["2014-02-06",26.9719,27.2833,26.7384,27.2541,404200.0],["2014-02-07",26.4854,27.3222,26.4854,27.1665,535100.0],["2014-02-10",27.1957,27.8963,26.9525,27.8865,1904200.0],["2014-02-11",28.0033,28.7039,27.8574,28.2368,314700.0],["2014-02-12",28.2368,28.5871,27.2638,27.799,600000.0],["2014-02-13",27.5168,28.159,27.2735,28.0909,675500.0],["2014-02-14",28.1006,28.5093,27.9157,28.2368,329500.0],["2014-02-18",28.159,28.6358,28.0228,28.1103,390900.0],["2014-02-19",28.0325,29.3266,27.7698,28.2076,1132100.0],["2014-02-20",27.293,27.4681,24.5296,24.9383,2796800.0],["2014-02-21",24.8702,25.4735,24.4323,25.2886,912900.0],["2014-02-24",25.2886,26.0184,25.2886,25.6778,634700.0],["2014-02-25",25.7654,26.4854,25.6973,25.9892,565900.0],["2014-02-26",26.0767,26.3103,25.707,25.8724,359800.0],["2014-02-27",25.7654,26.2811,25.7265,26.213,616300.0],["2014-02-28",26.3005,27.3611,26.1351,26.9525,859400.0],["2014-03-03",26.6703,26.9233,26.3686,26.6022,417700.0],["2014-03-04",26.8552,27.3903,26.8552,27.1471,623300.0],["2014-03-05",26.3881,27.1179,26.3881,26.9135,438400.0],["2014-03-06",29.1904,33.2478,28.8985,32.7127,3692600.0],["2014-03-07",32.5375,32.6835,31.7883,32.1289,1004600.0],["2014-03-10",31.944,32.4013,31.8662,32.1386,436300.0],["2014-03-11",32.2651,32.9851,31.8662,32.45,341200.0],["2014-03-12",32.2748,32.7711,32.0997,32.3527,323300.0],["2014-03-13",32.304,32.6738,32.0608,32.2554,330600.0],["2014-03-14",32.1775,32.7127,32.1386,32.2554,340700.0],["2014-03-17",32.4013,34.25,32.4013,33.4619,984500.0],["2014-03-18",33.3841,34.2695,33.1505,34.2306,600700.0],["2014-03-19",34.2306,34.396,33.0435,33.2089,319500.0],["2014-03-20",33.423,34.0457,33.3257,33.4716,446900.0],["2014-03-21",33.4424,33.783,33.2478,33.4814,355900.0],["2014-03-24",33.5689,33.6954,32.4013,32.8003,279800.0],["2014-03-25",32.7613,33.063,32.3721,32.703,202800.0],["2014-03-26",32.8295,32.8392,31.8954,31.9148,234400.0],["2014-03-27",32.0316,32.0316,30.7764,31.1267,413000.0],["2014-03-28",31.0878,32.0413,30.9905,31.6132,274900.0],["2014-03-31",31.8467,32.1581,31.5353,31.8272,269400.0],["2014-04-01",31.8954,32.5375,31.5645,32.1191,469300.0],["2014-04-02",32.197,32.5278,31.6326,32.0413,564100.0],["2014-04-03",32.0705,32.1191,30.6596,30.864,356300.0],["2014-04-04",31.2921,32.2262,31.1267,32.0997,575500.0],["2014-04-07",32.0024,32.0024,30.7472,30.8153,314800.0],["2014-04-08",30.7764,31.2142,30.4845,30.8834,232400.0],["2014-04-09",31.331,32.2554,31.331,32.0997,397500.0],["2014-04-10",32.1581,32.2651,30.3093,30.5818,529700.0],["2014-04-11",30.2802,30.6304,29.2974,29.4726,691900.0],["2014-04-14",29.6477,31.3407,29.6477,30.2023,463200.0],["2014-04-15",30.4066,30.611,29.3071,29.5699,326600.0],["2014-04-16",29.8228,29.8228,28.8304,29.2098,390800.0],["2014-04-17",29.2488,29.6574,28.9277,28.9569,236000.0],["2014-04-21",28.879,29.3266,28.7428,28.8985,185800.0],["2014-04-22",29.2585,30.251,29.239,29.6477,1341800.0],["2014-04-23",29.6769,31.1267,29.4336,29.5504,357000.0],["2014-04-24",29.638,29.638,29.0347,29.0834,188200.0],["2014-04-25",29.0542,29.0542,27.9838,28.2757,243900.0],["2014-04-28",28.4606,28.879,27.8379,27.9547,247700.0],["2014-04-29",28.1979,28.4801,27.8574,27.8963,158800.0],["2014-04-30",27.8671,28.0033,27.3319,27.7795,370300.0],["2014-05-01",27.9255,28.8109,27.3125,28.7136,642400.0],["2014-05-02",30.5818,31.1364,28.8498,29.278,884900.0],["2014-05-05",29.0055,29.5212,28.6455,29.0736,331900.0],["2014-05-06",29.025,29.278,28.5774,28.7331,294600.0],["2014-05-07",28.7914,29.3266,28.5968,29.1028,334400.0],["2014-05-08",28.9179,29.6088,28.6066,28.6747,215200.0],["2014-05-09",28.5287,29.2974,28.3439,29.0736,197500.0],["2014-05-12",29.1904,29.7547,29.1807,29.6672,548500.0],["2014-05-13",29.6672,29.8131,28.9666,29.0736,377800.0],["2014-05-14",28.9763,29.1709,28.4022,28.4995,332000.0],["2014-05-15",28.2952,28.2952,27.5752,28.2076,443200.0],["2014-05-16",28.2076,28.3633,27.4876,28.2076,1202100.0],["2014-05-19",28.0909,28.5871,28.0909,28.4217,326300.0],["2014-05-20",28.4314,28.5385,27.653,28.3828,389400.0],["2014-05-21",28.4412,29.0931,28.2174,28.9471,230100.0],["2014-05-22",29.025,30.3288,28.986,30.1731,488000.0],["2014-05-23",30.2899,30.6888,29.7547,30.4261,252700.0],["2014-05-27",30.6596,31.2629,30.251,30.465,347600.0],["2014-05-28",30.4942,30.6499,30.1342,30.1634,260400.0],["2014-05-29",30.3969,30.9515,30.3385,30.4748,237000.0],["2014-05-30",30.5526,31.0099,30.2802,30.7375,282100.0],["2014-06-02",30.7472,30.8931,30.0758,30.7472,199500.0],["2014-06-03",30.5137,31.078,30.1147,30.9613,296300.0],["2014-06-04",30.8445,31.5645,30.6012,31.4283,226400.0],["2014-06-05",31.584,33.1603,31.3115,33.1311,425900.0],["2014-06-06",33.3451,33.7635,31.3602,33.3549,329600.0],["2014-06-09",33.2965,34.396,33.2284,34.2111,374000.0],["2014-06-10",34.0944,34.396,33.6273,34.0554,356100.0],["2014-06-11",34.3279,35.0868,34.0554,34.6198,555000.0],["2014-06-12",34.5614,34.6684,33.8608,34.0263,298100.0],["2014-06-13",34.0554,34.3279,33.8511,34.0652,236500.0],["2014-06-16",33.9581,34.1527,33.6857,33.9679,277700.0],["2014-06-17",33.9971,34.3279,33.7052,34.0457,378500.0],["2014-06-18",34.0457,34.8728,33.7927,34.8241,157100.0],["2014-06-19",34.9798,35.0479,34.4738,34.5906,176800.0],["2014-06-20",34.5517,35.0285,34.4933,34.542,267400.0],["2014-06-23",34.6295,34.8922,34.143,34.863,162000.0],["2014-06-24",34.7657,35.6123,34.756,34.902,201500.0],["2014-06-25",34.756,35.2133,33.7052,34.2208,559800.0],["2014-06-26",34.1917,34.4155,33.8414,33.9484,425000.0],["2014-06-27",33.783,34.9214,33.783,34.289,1001100.0],["2014-06-30",34.289,34.9603,33.8998,33.9679,408000.0],["2014-07-01",34.1041,34.5322,33.783,34.396,751300.0],["2014-07-02",34.4057,34.6003,33.6079,33.676,168300.0],["2014-07-03",33.8122,34.2695,33.676,33.9581,138600.0],["2014-07-07",33.8025,34.396,33.6273,33.8219,175700.0],["2014-07-08",33.7441,33.9679,32.8003,33.1797,375100.0],["2014-07-09",33.1992,34.0846,33.1311,33.8511,209300.0],["2014-07-10",33.277,33.7149,32.7808,33.3062,205900.0],["2014-07-11",33.2868,33.6079,32.7905,32.8684,273400.0],["2014-07-14",33.1797,33.7052,33.0532,33.2089,225900.0],["2014-07-15",33.3062,33.5495,32.2554,32.5862,170100.0],["2014-07-16",32.8392,33.3841,31.7299,31.7786,645300.0],["2014-07-17",31.3894,31.7494,30.9613,31.331,690200.0],["2014-07-18",31.2824,32.2456,31.2824,31.7689,225100.0],["2014-07-21",31.6035,31.7494,30.5915,30.611,252400.0],["2014-07-22",30.7569,31.0488,30.4261,30.7667,295300.0],["2014-07-23",30.6888,31.078,30.0077,30.0466,275500.0],["2014-07-24",30.0953,30.3677,29.3266,29.8131,671000.0],["2014-07-25",31.438,35.1841,30.6694,34.036,941200.0],["2014-07-28",34.2306,34.649,33.5689,33.5689,379300.0],["2014-07-29",33.7343,34.4252,33.423,34.0068,343300.0],["2014-07-30",33.8608,34.2111,33.0532,33.316,288400.0],["2014-07-31",32.8684,33.6662,32.8684,33.3451,273000.0],["2014-08-01",33.6176,34.396,33.5981,34.0652,393500.0],["2014-08-04",34.1236,34.5225,33.7052,33.9484,273700.0],["2014-08-05",33.676,34.3863,33.5787,33.7733,198300.0],["2014-08-06",33.4035,34.3473,33.3354,34.0165,277300.0],["2014-08-07",34.2111,34.8241,34.0165,34.0846,313800.0],["2014-08-08",34.1333,34.4349,33.8706,34.1236,238200.0],["2014-08-11",34.3279,34.9701,33.9581,34.8825,199900.0],["2014-08-12",34.7852,35.1647,34.4641,34.8241,144500.0],["2014-08-13",34.8922,35.3982,34.5419,34.7463,189700.0],["2014-08-14",34.6392,34.8144,34.0263,34.1625,230800.0],["2014-08-15",34.3376,34.7755,33.7441,34.5906,232400.0],["2014-08-18",34.7755,35.4079,34.6003,35.1841,218400.0],["2014-08-19",35.1744,35.7096,35.1549,35.3787,218700.0],["2014-08-20",35.2912,35.7582,34.6393,35.155,179600.0],["2014-08-21",35.0576,36.0988,35.0576,35.9042,210700.0],["2014-08-22",36.0404,36.0404,34.756,34.7755,278300.0],["2014-08-25",35.0966,35.515,34.4252,34.7852,216700.0],["2014-08-26",34.8436,35.2912,34.6587,35.1647,292700.0],["2014-08-27",35.4469,37.0718,35.4469,36.6339,395100.0],["2014-08-28",36.4199,36.4588,35.7874,36.1863,242400.0],["2014-08-29",36.2253,36.7507,35.9139,36.2642,178400.0],["2014-09-02",36.3323,36.5755,35.9042,36.235,231800.0],["2014-09-03",36.3712,36.6145,35.3593,35.5636,224100.0],["2014-09-04",35.5052,36.128,35.5052,35.6706,167800.0],["2014-09-05",35.5831,36.2545,35.4274,36.0307,141400.0],["2014-09-08",35.9334,36.0307,35.2133,35.7874,346700.0],["2014-09-09",35.6706,35.8555,35.0674,35.7874,257400.0],["2014-09-10",35.8361,36.1571,35.4468,35.9431,140400.0],["2014-09-11",35.7874,36.3907,35.6123,36.3128,181600.0],["2014-09-12",36.1961,36.5464,35.4858,35.8361,206500.0],["2014-09-15",35.7874,35.8166,35.009,35.3398,221100.0],["2014-09-16",35.2133,36.1474,34.9409,35.729,196700.0],["2014-09-17",35.6512,36.5366,35.5928,36.2739,156400.0],["2014-09-18",36.488,37.1204,36.2642,36.7507,174000.0],["2014-09-19",36.7993,37.1691,35.9626,36.1766,611600.0],["2014-09-22",35.9528,36.2836,35.0868,35.4955,250500.0],["2014-09-23",35.3787,35.875,34.9312,34.9701,203000.0],["2014-09-24",34.9701,35.3787,34.5906,35.0382,286000.0],["2014-09-25",34.8922,35.4371,34.4933,34.6879,194100.0],["2014-09-26",34.7463,35.4955,34.7463,35.3593,168800.0],["2014-09-29",35.009,35.8361,34.5614,35.7485,260800.0],["2014-09-30",35.7485,36.0404,34.9506,35.0187,324900.0],["2014-10-01",35.1063,35.1744,33.8803,33.9581,321000.0],["2014-10-02",34.0944,34.9603,33.9289,34.5225,226500.0],["2014-10-03",34.902,35.0966,34.5517,34.5711,277100.0],["2014-10-06",34.5711,35.0187,33.89,33.9095,343700.0],["2014-10-07",33.637,33.8025,32.8392,32.8489,403000.0],["2014-10-08",32.8586,33.7246,32.6348,33.423,365500.0],["2014-10-09",33.4035,33.8998,32.1386,32.1678,1235500.0],["2014-10-10",32.051,33.8317,32.0121,33.024,419500.0],["2014-10-13",32.9851,33.5397,32.5278,32.5862,379700.0],["2014-10-14",32.917,34.4933,32.917,34.0554,484500.0],["2014-10-15",33.5397,35.1939,33.5397,34.6879,477300.0],["2014-10-16",34.2111,35.2133,34.1333,35.1647,387200.0],["2014-10-17",35.5928,35.7679,34.1625,34.3473,439600.0],["2014-10-20",34.3084,34.8339,33.7538,34.5711,236900.0],["2014-10-21",34.5419,35.0285,33.9873,34.3571,387000.0],["2014-10-22",34.5322,34.7852,33.9679,34.2792,355900.0],["2014-10-23",34.4057,34.4252,32.197,32.304,867100.0],["2014-10-24",36.9745,41.2363,36.3809,41.0125,2378000.0],["2014-10-27",40.5065,41.3044,40.3119,41.2752,928000.0],["2014-10-28",41.6255,43.0558,41.5963,42.832,665900.0],["2014-10-29",42.7153,42.9488,41.7033,42.5498,407100.0],["2014-10-30",42.2677,43.0753,42.1217,42.7542,361500.0],["2014-10-31",42.2677,43.0947,42.2677,42.832,418700.0],["2014-11-03",43.0072,43.1823,42.2385,42.7153,331800.0],["2014-11-04",42.7542,43.3574,42.5596,42.9488,397300.0],["2014-11-05",42.832,43.9218,42.6374,43.6883,323400.0],["2014-11-06",43.8829,45.3424,43.4353,45.0797,482600.0],["2014-11-07",44.9337,46.403,44.6807,45.8094,563200.0],["2014-11-10",45.8094,46.763,45.1186,46.2473,449800.0],["2014-11-11",46.257,46.6754,45.0213,45.5467,290100.0],["2014-11-12",45.3521,46.3543,44.5251,46.0721,367300.0],["2014-11-13",45.8678,46.2765,44.8462,45.3035,344200.0],["2014-11-14",45.2354,45.7802,44.6807,44.7878,491100.0],["2014-11-17",44.8462,45.3132,44.4764,44.8656,174300.0],["2014-11-18",44.8753,45.4981,44.778,45.2451,167600.0],["2014-11-19",45.3424,45.3716,44.3402,44.6613,170600.0],["2014-11-20",44.3694,45.4397,44.3694,45.3521,226900.0],["2014-11-21",45.8192,46.5976,45.4397,45.6732,278800.0],["2014-11-24",45.644,46.7046,45.2451,46.6949,307600.0],["2014-11-25",46.8506,47.843,46.2668,47.5803,451400.0],["2014-11-26",47.6776,48.3003,47.269,47.9306,485900.0],["2014-11-28",48.0084,48.6409,47.3468,47.8333,201800.0],["2014-12-01",47.8722,48.4658,46.1111,47.2787,489100.0],["2014-12-02",47.4344,48.096,46.9381,47.5219,420300.0],["2014-12-03",47.3857,47.6873,46.7143,47.3273,254100.0],["2014-12-04",47.4246,47.6192,46.4808,46.9381,208300.0],["2014-12-05",46.9089,48.0863,46.8408,47.3954,188500.0],["2014-12-08",47.1035,47.9014,46.8214,47.3273,191100.0],["2014-12-09",46.5684,47.1911,45.43,46.8895,472900.0],["2014-12-10",47.7652,47.7652,46.043,46.4224,356900.0],["2014-12-11",46.7727,47.5609,46.6754,46.9868,254100.0],["2014-12-12",46.6657,47.6971,46.6657,46.9284,292500.0],["2014-12-15",46.9576,47.7555,45.5175,45.7997,241400.0],["2014-12-16",45.8581,46.3349,45.4397,45.5759,230400.0],["2014-12-17",45.8192,46.2278,45.031,46.0332,372800.0],["2014-12-18",46.5295,47.3176,45.8484,47.0841,228100.0],["2014-12-19",46.9673,47.2398,46.0916,46.3738,962400.0],["2014-12-22",46.6754,46.7922,46.0235,46.6462,209400.0],["2014-12-23",46.7533,47.6679,46.7533,47.6095,202400.0],["2014-12-24",47.9014,48.6896,47.5609,47.8236,99600.0],["2014-12-26",47.9695,48.2906,47.8236,48.0376,78800.0],["2014-12-29",47.9111,48.816,47.9111,48.7382,159000.0],["2014-12-30",48.6506,49.2539,48.3782,48.9425,150600.0],["2014-12-31",48.9425,49.2636,48.6701,48.855,229500.0],["2015-01-02",49.2442,49.9155,47.9209,48.7382,238200.0],["2015-01-05",48.456,49.6626,47.9501,48.1739,275700.0],["2015-01-06",48.4658,48.9717,46.3349,47.23,273500.0],["2015-01-07",47.5998,48.3101,47.5998,48.1739,553500.0],["2015-01-08",47.6484,48.5047,46.763,48.2712,630900.0],["2015-01-09",48.1252,48.1252,47.376,47.4636,195900.0],["2015-01-12",47.5414,47.9598,47.2592,47.4052,175500.0],["2015-01-13",47.7263,48.3782,47.4538,47.9793,173600.0],["2015-01-14",47.5122,47.8236,46.0819,47.0646,282200.0],["2015-01-15",47.1425,47.1425,45.3521,45.7705,413700.0],["2015-01-16",43.6396,44.0094,41.2752,43.0461,1132000.0],["2015-01-20",44.5834,44.7489,43.552,44.1748,500500.0],["2015-01-21",43.8634,44.4959,43.805,44.2818,264200.0],["2015-01-22",44.457,45.4008,44.2721,45.2937,341400.0],["2015-01-23",45.1186,45.5273,44.7975,45.2743,378600.0],["2015-01-26",45.0991,45.9651,45.0991,45.897,244000.0],["2015-01-27",45.4689,45.8873,44.8948,44.9921,268100.0],["2015-01-28",45.3619,45.6635,44.311,44.3791,409800.0],["2015-01-29",44.2818,45.6927,43.8731,45.5273,286100.0],["2015-01-30",45.3619,45.3619,42.9001,43.0947,545100.0],["2015-02-02",43.1239,43.2601,41.7617,42.939,267500.0],["2015-02-03",42.978,43.3964,42.3455,43.2115,237400.0],["2015-02-04",42.9877,44.6418,42.9099,44.058,226200.0],["2015-02-05",44.2332,44.5251,43.2018,43.5618,230000.0],["2015-02-06",43.7466,43.8634,42.2482,42.832,324500.0],["2015-02-09",42.5012,43.3477,42.3942,42.6277,235300.0],["2015-02-10",43.0558,44.1164,42.6763,43.7077,243100.0],["2015-02-11",43.7564,44.7683,43.7564,44.2915,224300.0],["2015-02-12",44.2137,44.457,42.8515,44.1164,286400.0],["2015-02-13",43.9996,44.8948,43.9996,44.3888,364100.0],["2015-02-17",44.5445,44.7391,43.9218,44.3694,395100.0],["2015-02-18",44.3986,46.3154,44.3986,45.6148,931500.0],["2015-02-19",51.881,53.9438,50.1199,52.1535,2325800.0],["2015-02-20",52.027,53.0584,51.1707,51.6378,578000.0],["2015-02-23",51.6864,52.7081,51.6475,51.9881,485700.0],["2015-02-24",52.1146,52.5621,51.2972,51.628,379800.0],["2015-02-25",51.4432,51.5307,50.7718,51.054,384300.0],["2015-02-26",51.0248,51.1318,50.5772,50.908,298700.0],["2015-02-27",51.0053,51.2291,50.6453,50.8107,427700.0],["2015-03-02",50.801,52.2702,50.4604,51.5502,353000.0],["2015-03-03",51.5989,51.5989,50.5869,50.9469,360000.0],["2015-03-04",50.6258,51.0832,50.4021,50.9664,360000.0],["2015-03-05",51.1902,51.5599,50.5675,51.0929,267500.0],["2015-03-06",50.9275,51.054,50.1004,50.2366,309100.0],["2015-03-09",50.3437,50.8691,50.0129,50.1783,256700.0],["2015-03-10",50.0226,50.3534,49.1858,50.0226,321400.0],["2015-03-11",50.1491,50.3242,49.2344,49.7307,213700.0],["2015-03-12",49.9253,50.9761,49.9253,50.7815,230800.0],["2015-03-13",50.9372,51.6767,50.3437,50.9859,219200.0],["2015-03-16",51.3653,51.4432,50.6161,50.8788,220500.0],["2015-03-17",52.3384,53.0778,51.5697,51.7837,573200.0],["2015-03-18",51.7837,52.2119,50.4604,51.307,350600.0],["2015-03-19",51.2778,51.774,51.1805,51.5697,212700.0],["2015-03-20",51.9394,51.9491,51.3653,51.4529,361100.0],["2015-03-23",51.4043,51.8421,50.8107,50.908,388100.0],["2015-03-24",50.908,51.0832,50.6745,50.7523,260500.0],["2015-03-25",50.8886,51.054,49.7599,49.9545,310800.0],["2015-03-26",49.8572,49.8572,48.6701,49.5263,212400.0],["2015-03-27",49.5361,50.4604,49.215,49.5555,190500.0],["2015-03-30",49.7599,50.4312,49.1177,49.8572,359300.0],["2015-03-31",49.6236,49.9156,48.6409,49.0885,222800.0],["2015-04-01",48.9133,49.6236,48.5047,49.3317,199200.0],["2015-04-02",49.4582,50.3631,49.2247,49.9058,183100.0],["2015-04-06",49.4485,50.0323,49.2734,49.4096,117900.0],["2015-04-07",49.4485,49.7307,48.6117,48.7187,186000.0],["2015-04-08",48.8355,49.828,48.8355,49.5555,151200.0],["2015-04-09",49.2831,49.6918,48.6896,49.1566,145500.0],["2015-04-10",49.429,50.042,49.3317,49.5555,103500.0],["2015-04-13",49.7112,50.1685,49.5653,50.081,169700.0],["2015-04-14",49.8572,50.0323,48.5533,49.2636,244600.0],["2015-04-15",49.1858,50.1004,49.0301,49.468,183300.0],["2015-04-16",49.8377,51.1318,49.322,50.7523,273300.0],["2015-04-17",50.3826,50.7523,48.9523,49.575,272200.0],["2015-04-20",49.7307,50.655,49.3026,50.4896,326900.0],["2015-04-21",50.5188,50.548,49.8085,50.1491,327900.0],["2015-04-22",50.3534,50.5967,48.9133,49.1761,479700.0],["2015-04-23",49.6528,52.4551,48.9328,51.9978,1218100.0],["2015-04-24",50.3631,52.4454,47.0744,48.1836,1618600.0],["2015-04-27",48.4463,49.2442,46.8506,47.1522,542000.0],["2015-04-28",47.3468,47.9987,46.4127,47.23,265300.0],["2015-04-29",46.9479,47.59,46.004,46.7824,386800.0],["2015-04-30",46.5878,46.9381,45.4689,45.537,353300.0],["2015-05-01",45.8776,46.7533,45.6538,46.5781,339400.0],["2015-05-04",46.4905,47.3857,46.4905,46.5781,234100.0],["2015-05-05",46.2473,46.8895,45.8873,46.0138,262400.0],["2015-05-06",45.9748,46.5295,45.7316,46.2765,241800.0],["2015-05-07",46.4127,47.6582,46.403,47.1035,244100.0],["2015-05-08",47.269,48.349,47.0452,47.0744,312600.0],["2015-05-11",46.9673,47.2398,46.2473,46.5003,277900.0],["2015-05-12",46.2473,46.3057,44.9921,45.4883,215500.0],["2015-05-13",45.5467,45.9262,45.0991,45.537,139200.0],["2015-05-14",45.6051,45.6927,44.6321,45.4105,323500.0],["2015-05-15",45.6343,45.6343,44.4667,44.9143,328700.0],["2015-05-18",44.8948,46.0624,44.8851,45.8776,237200.0],["2015-05-19",46.0527,46.5003,45.7219,46.2181,151900.0],["2015-05-20",46.0624,46.0819,44.1845,45.2451,466000.0],["2015-05-21",45.07,45.9651,44.8948,44.9337,281800.0],["2015-05-22",45.0894,45.4494,44.3402,44.3888,212900.0],["2015-05-26",45.9846,46.617,43.8829,44.3305,505100.0],["2015-05-27",44.3499,45.6246,44.3499,44.8948,231200.0],["2015-05-28",45.0018,46.1403,44.9337,45.0408,283100.0],["2015-05-29",44.8656,45.3327,44.2234,44.5445,280300.0],["2015-06-01",44.5153,44.9824,43.7077,44.3888,343400.0],["2015-06-02",44.0483,44.9532,44.0094,44.4375,319600.0],["2015-06-03",44.7878,46.3738,44.7878,45.5856,352700.0],["2015-06-04",45.43,45.4494,44.778,44.8851,175200.0],["2015-06-05",44.9824,45.8678,44.4569,45.8192,255300.0],["2015-06-08",45.6051,46.0819,45.2548,45.7705,190200.0],["2015-06-09",45.5565,45.9554,45.2451,45.3424,145000.0],["2015-06-10",45.4592,46.3251,45.4592,45.6635,331300.0],["2015-06-11",45.79,46.3543,45.1575,45.5273,176000.0],["2015-06-12",45.7219,46.9187,45.644,46.51,462400.0],["2015-06-15",46.2376,46.7143,45.6246,46.3738,238800.0],["2015-06-16",46.1597,46.3446,44.6905,45.4689,527900.0],["2015-06-17",45.7024,45.8581,45.1478,45.7121,265000.0],["2015-06-18",45.8775,46.5587,45.7316,46.2181,174200.0],["2015-06-19",46.3641,46.5781,45.4591,46.5587,314900.0],["2015-06-22",46.7435,47.5511,46.7435,47.376,274700.0],["2015-06-23",47.5414,47.6679,47.0452,47.2981,241800.0],["2015-06-24",47.2495,47.7652,47.0452,47.3079,298300.0],["2015-06-25",47.8722,47.8722,46.9284,47.5609,194600.0],["2015-06-26",47.8041,47.8041,47.0938,47.629,655200.0],["2015-06-29",47.1814,47.4636,46.3543,46.4711,219300.0],["2015-06-30",46.9187,47.4927,46.5489,47.1425,261200.0],["2015-07-01",47.4733,47.8041,47.0354,47.2981,248700.0],["2015-07-02",47.3565,47.6582,46.8992,47.2203,160300.0],["2015-07-06",46.6754,47.5803,46.3835,47.4538,177000.0],["2015-07-07",47.376,48.456,47.0841,48.2906,311700.0],["2015-07-08",47.9403,49.0301,47.8041,48.3685,456500.0],["2015-07-09",48.8063,49.3707,48.2031,49.3317,364000.0],["2015-07-10",49.429,49.429,47.7847,48.1641,492000.0],["2015-07-13",48.6312,48.8842,48.0376,48.3685,294000.0],["2015-07-14",48.4366,48.6604,47.9793,48.1349,295400.0],["2015-07-15",48.5144,48.5144,47.5122,47.9111,338700.0],["2015-07-16",47.7652,48.0863,47.2106,47.6776,371200.0],["2015-07-17",47.5511,47.9014,47.016,47.1717,265800.0],["2015-07-20",47.3857,48.4852,47.0938,47.9403,419100.0],["2015-07-21",48.1252,48.4755,47.6192,48.2712,295300.0],["2015-07-22",48.3587,49.0204,47.9209,48.9912,511800.0],["2015-07-23",48.9912,49.3123,48.1252,48.456,835500.0],["2015-07-24",46.7241,49.7988,46.0138,48.5436,1143900.0],["2015-07-27",48.6993,49.828,48.3587,48.7868,449800.0],["2015-07-28",49.0593,49.0593,47.989,48.9328,325400.0],["2015-07-29",48.5631,50.0907,48.5631,49.7015,526900.0],["2015-07-30",49.3804,50.6453,49.1079,50.1393,423700.0],["2015-07-31",50.2075,50.5577,49.7015,50.1685,344200.0],["2015-08-03",50.3339,50.6842,49.7307,50.0226,239300.0],["2015-08-04",49.8182,50.9567,49.8182,50.4312,310000.0],["2015-08-05",49.6236,50.5091,49.2831,50.042,645300.0],["2015-08-06",50.3437,50.7815,47.3955,47.629,735800.0],["2015-08-07",47.5998,48.0766,46.9673,47.5998,572000.0],["2015-08-10",47.1911,47.882,45.9749,46.1305,448100.0],["2015-08-11",46.0138,46.4516,44.9337,45.1283,566300.0],["2015-08-12",44.778,46.1208,44.778,45.8289,520700.0],["2015-08-13",45.9457,46.1208,44.8364,45.0505,426200.0],["2015-08-14",44.8753,45.5565,44.8559,44.9337,302400.0],["2015-08-17",45.0018,45.5467,44.7489,45.3521,248000.0],["2015-08-18",45.7219,46.3057,44.8072,45.1381,272400.0],["2015-08-19",45.0018,45.9262,44.924,45.4592,211800.0],["2015-08-20",45.3132,45.6246,44.4569,44.5056,257400.0],["2015-08-21",43.8829,44.3013,43.3574,43.5034,349100.0],["2015-08-24",41.6255,43.5618,40.2341,42.7347,542500.0],["2015-08-25",42.9877,43.6785,41.859,42.365,366400.0],["2015-08-26",43.3575,43.3575,41.7325,42.8709,413900.0],["2015-08-27",43.0558,43.4937,42.6861,43.192,338400.0],["2015-08-28",43.2212,43.2504,42.6179,43.0655,259700.0],["2015-08-31",42.978,43.2699,41.7228,41.8298,223600.0],["2015-09-01",41.6449,42.7542,41.5963,42.0439,259600.0],["2015-09-02",42.0633,42.6569,41.6644,42.6082,268400.0],["2015-09-03",42.7736,43.6396,42.7542,43.1337,272600.0],["2015-09-04",42.579,43.6396,42.579,43.4061,238300.0],["2015-09-08",43.9996,44.6905,43.3477,44.5542,334300.0],["2015-09-09",44.8364,44.8364,44.0872,44.2137,204300.0],["2015-09-10",44.1748,44.5737,43.698,43.8245,259900.0],["2015-09-11",43.7272,43.8926,42.8904,43.6688,142700.0],["2015-09-14",43.8148,43.8148,42.9682,43.085,139400.0],["2015-09-15",42.9974,43.4937,42.3844,42.9682,170400.0],["2015-09-16",43.8245,44.4569,43.3185,43.8731,291000.0],["2015-09-17",43.591,45.1964,43.5131,44.3305,247100.0],["2015-09-18",43.8342,44.5056,42.8223,42.9974,393500.0],["2015-09-21",43.3283,43.6785,42.6471,43.5618,224100.0],["2015-09-22",43.2991,43.9412,43.1045,43.7175,330000.0],["2015-09-23",43.6299,44.0872,43.2893,43.7564,128600.0],["2015-09-24",43.4061,43.7856,41.7228,42.725,489300.0],["2015-09-25",42.8904,43.3185,41.9855,42.0341,268800.0],["2015-09-28",42.0731,42.1606,40.8276,41.0028,258200.0],["2015-09-29",40.9346,41.3822,40.3898,41.0514,352200.0],["2015-09-30",41.5087,41.9466,40.9055,41.8687,234200.0],["2015-10-01",41.5671,41.9271,40.5941,40.993,240900.0],["2015-10-02",40.779,41.5476,40.5065,41.4601,224300.0],["2015-10-05",41.4698,42.6471,41.3725,42.5985,228600.0],["2015-10-06",42.5596,42.8612,41.5476,41.6644,207300.0],["2015-10-07",41.4893,42.2093,41.1584,42.0147,222300.0],["2015-10-08",42.0439,42.3455,41.3725,41.606,176100.0],["2015-10-09",41.4601,41.7617,40.8665,41.2363,198800.0],["2015-10-12",41.3238,41.4406,40.9249,41.1584,274500.0],["2015-10-13",41.2363,41.7422,40.6622,40.9833,245300.0],["2015-10-14",41.1098,41.2655,40.5454,40.74,194200.0],["2015-10-15",40.9736,41.2557,40.2243,41.139,311900.0],["2015-10-16",41.1293,41.2557,40.5844,40.8276,230000.0],["2015-10-19",40.886,41.2265,40.2146,40.4773,521800.0],["2015-10-20",40.2243,40.9152,39.8059,40.8373,504800.0],["2015-10-21",40.6233,40.9152,39.2416,40.3119,578800.0],["2015-10-22",40.5746,41.2265,39.767,40.8568,1383900.0],["2015-10-23",44.7586,46.656,44.7586,45.5954,2041300.0],["2015-10-26",45.3813,46.0235,43.9802,44.1456,550900.0],["2015-10-27",44.1553,44.3888,42.5985,42.9682,411600.0],["2015-10-28",43.0364,43.5229,42.6471,43.4547,391600.0],["2015-10-29",42.8223,42.9293,41.4503,41.7812,220100.0],["2015-10-30",41.8201,42.618,41.499,41.7714,280700.0],["2015-11-02",41.7812,43.4742,41.7812,43.2212,436500.0],["2015-11-03",43.5131,44.0969,43.0072,43.9704,391000.0],["2015-11-04",43.9802,44.2332,42.6763,43.1628,282300.0],["2015-11-05",43.2991,43.6104,42.5304,42.7542,150000.0],["2015-11-06",42.5985,43.3283,42.3747,43.0558,178900.0],["2015-11-09",43.0558,43.2893,41.9271,42.0633,179800.0],["2015-11-10",42.1023,42.9196,42.005,42.5985,165200.0],["2015-11-11",42.5888,43.1142,42.1412,42.8028,134000.0],["2015-11-12",42.4915,42.8417,42.0536,42.4428,201200.0],["2015-11-13",42.5693,42.7445,41.0514,41.3239,240400.0],["2015-11-16",41.1876,42.2774,41.0222,42.1509,235600.0],["2015-11-17",42.1217,42.618,41.2752,41.4601,226200.0],["2015-11-18",41.7812,42.2677,41.1098,41.6741,228800.0],["2015-11-19",41.8201,42.7834,41.7033,42.4136,289800.0],["2015-11-20",42.6958,43.4353,42.5304,42.7055,276400.0],["2015-11-23",42.3163,43.6104,42.3163,43.4547,200600.0],["2015-11-24",43.0364,43.9121,42.8515,43.8245,132900.0],["2015-11-25",44.0191,45.031,43.6591,44.8851,194800.0],["2015-11-27",44.8948,45.1283,44.5834,44.7294,77500.0],["2015-11-30",45.07,45.4786,44.5348,44.564,300300.0],["2015-12-01",44.5834,45.031,43.6883,43.7953,631800.0],["2015-12-02",43.6591,44.418,43.6591,43.8537,197400.0],["2015-12-03",43.8245,44.3013,42.7834,42.9974,264300.0],["2015-12-04",43.0072,43.8342,42.8709,43.2796,252800.0],["2015-12-07",43.3477,44.1553,42.8028,43.7953,311100.0],["2015-12-08",43.3574,43.8731,42.9682,43.6493,300200.0],["2015-12-09",43.8731,44.6224,43.3574,44.0094,347700.0],["2015-12-10",43.9023,44.1164,42.7834,43.2893,375300.0],["2015-12-11",42.7444,43.3574,42.6471,42.7931,248700.0],["2015-12-14",42.8807,43.3866,42.1898,42.3358,406600.0],["2015-12-15",42.4623,42.9488,42.0536,42.2871,306900.0],["2015-12-16",42.6763,43.4937,41.8979,42.3942,207200.0],["2015-12-17",42.5012,42.9099,41.859,42.0633,410400.0],["2015-12-18",42.0633,42.365,41.4114,41.8395,672300.0],["2015-12-21",41.8687,43.4839,41.859,43.445,320700.0],["2015-12-22",43.591,43.7856,42.8223,43.6396,255300.0],["2015-12-23",43.5131,44.0386,43.3283,43.6493,137500.0],["2015-12-24",43.7466,43.8926,43.3964,43.552,78200.0],["2015-12-28",43.4937,43.8148,42.7834,43.2699,242800.0],["2015-12-29",43.4158,44.0677,43.0558,43.5715,261100.0],["2015-12-30",43.2504,43.6007,42.7931,42.8223,179500.0],["2015-12-31",42.7834,43.1142,42.2093,42.2969,266600.0],["2016-01-04",40.6038,41.5379,37.8015,40.8471,598500.0],["2016-01-05",40.7887,41.4698,40.0784,40.1076,518900.0],["2016-01-06",39.6503,39.9519,39.0275,39.6795,446200.0],["2016-01-07",39.154,39.4849,37.9961,38.4535,577500.0],["2016-01-08",38.4827,40.4676,38.434,39.9032,532200.0],["2016-01-11",40.0589,40.4773,39.6989,40.1173,288600.0],["2016-01-12",40.0395,40.5941,38.2978,40.3411,650500.0],["2016-01-13",40.1562,41.1292,40.0881,40.6233,429700.0],["2016-01-14",40.9055,41.5476,39.5238,41.2655,347600.0],["2016-01-15",40.4092,40.779,39.5335,40.5065,248500.0],["2016-01-19",40.6136,40.7109,38.7843,39.3194,325200.0],["2016-01-20",38.8135,40.0492,37.4513,39.6892,531500.0],["2016-01-21",39.6113,40.5844,39.0859,40.2633,297600.0],["2016-01-22",40.6622,41.5282,40.4092,41.3628,324900.0],["2016-01-25",41.7812,41.7812,39.9616,40.0881,348400.0],["2016-01-26",40.1465,41.4698,40.1368,41.1876,242100.0],["2016-01-27",40.9541,41.4309,40.2243,40.4871,156000.0],["2016-01-28",40.7109,41.1682,40.526,40.6233,205000.0],["2016-01-29",40.8471,42.1606,40.5844,41.7325,316600.0],["2016-02-01",41.4795,42.0731,40.779,41.1292,363400.0],["2016-02-02",40.8471,40.8568,39.9616,40.2049,248100.0],["2016-02-03",40.526,40.7498,38.9594,39.2124,217600.0],["2016-02-04",39.2903,40.1465,38.8524,40.0881,147100.0],["2016-02-05",40.0979,40.4579,39.2416,39.9324,352800.0],["2016-02-08",39.5432,39.5627,38.2005,39.0957,277600.0],["2016-02-09",38.8329,40.4773,38.4729,39.6308,310800.0],["2016-02-10",39.8838,40.2049,39.3486,39.6697,231200.0],["2016-02-11",39.1735,39.8741,38.6773,39.6211,217600.0],["2016-02-12",39.9616,41.1292,39.7378,40.7692,207900.0],["2016-02-16",40.9541,42.1509,40.6622,42.1023,196300.0],["2016-02-17",42.0244,42.9391,42.0244,42.8417,355500.0],["2016-02-18",42.4331,42.9974,42.0731,42.365,365200.0],["2016-02-19",42.8223,44.2137,41.5087,43.8829,634500.0],["2016-02-22",44.1261,44.3694,43.3185,43.6104,249600.0],["2016-02-23",43.6007,44.7489,43.3574,43.5812,433000.0],["2016-02-24",43.2504,43.2796,41.8201,41.9466,593200.0],["2016-02-25",42.3261,43.0266,41.9952,42.3747,483700.0],["2016-02-26",42.5207,44.6126,42.4525,44.0483,369900.0],["2016-02-29",43.9996,44.924,42.7542,42.8904,1635700.0],["2016-03-01",43.0947,44.2623,42.472,44.2623,680800.0],["2016-03-02",44.165,44.5737,43.8926,44.5542,301900.0],["2016-03-03",44.6126,44.6126,43.8634,44.4569,282300.0],["2016-03-04",44.4861,45.0505,44.1164,45.0408,403000.0],["2016-03-07",44.9143,45.7219,44.9143,45.0408,343000.0],["2016-03-08",44.7489,45.2062,44.0094,44.058,396900.0],["2016-03-09",44.3402,44.5542,43.085,43.2407,290000.0],["2016-03-10",43.5715,44.0094,43.0072,43.5812,304900.0],["2016-03-11",43.7856,43.9413,43.5812,43.8634,252900.0],["2016-03-14",43.8537,44.5153,43.5034,43.6883,169400.0],["2016-03-15",43.5229,43.5229,42.3163,42.4525,280200.0],["2016-03-16",42.0731,42.3066,41.6936,41.8687,335500.0],["2016-03-17",41.6839,42.3552,41.4211,41.9368,567500.0],["2016-03-18",42.1509,42.7153,41.6936,42.5109,696900.0],["2016-03-21",42.4623,43.0947,41.7714,42.2093,165000.0],["2016-03-22",41.8687,41.9855,41.4601,41.5282,290800.0],["2016-03-23",41.5185,41.5185,40.74,40.779,180500.0],["2016-03-24",40.4579,41.1292,39.8643,40.38,194700.0],["2016-03-28",40.5746,41.139,40.0687,40.7011,239400.0],["2016-03-29",40.7887,41.7033,40.633,41.5087,374900.0],["2016-03-30",41.6255,42.2871,41.2655,41.4309,360700.0],["2016-03-31",41.4406,42.1412,40.3119,40.4481,537200.0],["2016-04-01",40.2049,41.7714,40.2049,41.0417,459400.0],["2016-04-04",41.1584,41.353,40.4481,41.3336,279900.0],["2016-04-05",40.886,41.0417,40.3703,40.6914,268900.0],["2016-04-06",40.5941,40.9444,40.5941,40.7984,164400.0],["2016-04-07",40.6817,40.9346,40.166,40.3411,291900.0],["2016-04-08",40.4579,41.8395,40.4579,40.9249,367900.0],["2016-04-11",41.2655,41.4601,40.7206,40.7498,189700.0],["2016-04-12",40.6817,41.9855,40.633,41.9174,334700.0],["2016-04-13",41.9563,42.2093,41.3433,41.7325,282300.0],["2016-04-14",41.8006,42.4039,41.1682,42.0439,242300.0],["2016-04-15",41.7812,42.3358,41.4406,41.9855,194600.0],["2016-04-18",42.005,42.3552,41.8785,41.9271,231000.0],["2016-04-19",41.8395,42.0828,41.4211,41.7812,332800.0],["2016-04-20",41.8006,41.8687,41.0903,41.1195,249300.0],["2016-04-21",41.246,41.246,39.6503,39.6989,742500.0],["2016-04-22",41.5671,44.3304,40.9249,43.3185,1149000.0],["2016-04-25",43.1628,43.5326,43.0072,43.0364,423200.0],["2016-04-26",42.9682,43.8148,42.9196,43.7272,265100.0],["2016-04-27",43.552,44.2721,43.0266,43.2991,200100.0],["2016-04-28",43.0266,43.6883,42.9099,43.1823,199500.0],["2016-04-29",43.2407,43.4645,42.8904,43.3964,246900.0],["2016-05-02",43.6299,43.8731,43.2018,43.698,271400.0],["2016-05-03",43.5423,43.9802,43.3769,43.6493,305400.0],["2016-05-04",43.5812,43.8926,43.2699,43.5812,231300.0],["2016-05-05",43.6688,44.0483,43.2212,43.3769,169600.0],["2016-05-06",43.3088,44.2234,42.3066,43.2893,283900.0],["2016-05-09",43.1434,43.9802,42.8515,43.6688,261200.0],["2016-05-10",43.6883,44.058,42.9974,43.9704,192300.0],["2016-05-11",43.8148,43.9704,42.6958,42.7444,138500.0],["2016-05-12",42.978,43.2699,42.4233,42.6763,166800.0],["2016-05-13",42.5401,43.0461,42.2288,42.4136,142800.0],["2016-05-16",42.4039,42.9293,42.2288,42.7834,161100.0],["2016-05-17",42.579,42.978,41.7325,41.9077,215300.0],["2016-05-18",41.8882,41.9855,41.353,41.6255,190800.0],["2016-05-19",41.3628,41.9563,40.7109,41.4698,190600.0],["2016-05-20",41.6255,42.1217,41.3141,41.9952,173500.0],["2016-05-23",41.9855,42.2969,41.7228,41.7909,156500.0],["2016-05-24",41.8785,42.7444,41.7131,42.5109,123000.0],["2016-05-25",42.4623,42.8126,42.1315,42.365,123000.0],["2016-05-26",42.4525,43.1045,42.0633,43.0461,161900.0],["2016-05-27",42.9488,43.9802,42.9488,43.4839,181500.0],["2016-05-31",43.2796,44.0191,42.3358,43.591,376100.0],["2016-06-01",43.6493,44.5445,43.6202,44.2234,507500.0],["2016-06-02",43.9218,45.0018,43.805,44.8753,524300.0],["2016-06-03",44.6029,45.2159,44.1456,44.778,255100.0],["2016-06-06",44.7197,46.0819,44.6905,45.5662,312900.0],["2016-06-07",45.6246,45.7511,44.9824,45.2645,194000.0],["2016-06-08",45.4786,46.2668,45.0991,46.0819,393000.0],["2016-06-09",46.0819,46.2181,44.9532,45.7705,177600.0],["2016-06-10",45.5467,45.8192,44.8753,45.177,135800.0],["2016-06-13",44.9143,45.5078,44.7586,44.7975,124200.0],["2016-06-14",44.6516,45.5467,44.5348,45.4494,190900.0],["2016-06-15",45.4786,45.4786,44.7391,44.8656,199900.0],["2016-06-16",44.7197,45.1575,44.3986,45.1283,180400.0],["2016-06-17",45.0991,45.284,44.5251,44.7391,313100.0],["2016-06-20",45.1672,45.6343,44.6418,44.817,247100.0],["2016-06-21",44.9435,44.9435,44.1456,44.3791,142700.0],["2016-06-22",44.2721,44.564,43.951,44.1651,137600.0],["2016-06-23",44.3791,45.177,44.0386,44.5737,227500.0],["2016-06-24",43.6396,44.6126,41.4698,44.1942,683600.0],["2016-06-27",43.6883,43.7856,42.5012,42.5012,245800.0],["2016-06-28",42.6958,43.0655,42.1315,42.365,271700.0],["2016-06-29",42.6666,43.3477,42.5596,42.6374,319300.0],["2016-06-30",42.5888,43.2212,41.9466,42.6471,417000.0],["2016-07-01",42.5109,42.9682,42.0147,42.472,181100.0],["2016-07-05",42.1801,42.4331,41.5282,41.7714,221600.0],["2016-07-06",41.5184,42.2871,41.4211,41.8687,259500.0],["2016-07-07",41.9758,42.2774,41.5087,41.5476,229800.0],["2016-07-08",41.8882,42.7931,41.8882,42.3747,273500.0],["2016-07-11",42.4623,43.1823,42.2969,43.0266,171200.0],["2016-07-12",43.4256,43.5423,43.0169,43.2407,291100.0],["2016-07-13",43.4742,43.5423,42.9974,43.1045,152000.0],["2016-07-14",43.2796,43.5131,43.192,43.2991,124800.0],["2016-07-15",43.5229,43.5229,42.7834,42.9001,143000.0],["2016-07-18",42.9391,43.6494,42.8126,43.1337,127600.0],["2016-07-19",42.9877,43.4742,42.9099,42.9682,140700.0],["2016-07-20",43.0558,43.2504,42.8904,42.9196,115300.0],["2016-07-21",42.9488,42.9488,41.9952,42.2288,256200.0],["2016-07-22",42.219,43.3088,42.0731,43.1531,233700.0],["2016-07-25",43.1531,43.8342,42.7542,43.6202,244200.0],["2016-07-26",42.1023,42.2385,40.2049,41.4795,738800.0],["2016-07-27",40.8665,40.8665,37.2567,37.7821,1185500.0],["2016-07-28",37.5777,38.9692,37.5583,38.0934,483300.0],["2016-07-29",38.2102,38.3659,37.4804,37.7918,407200.0],["2016-08-01",37.714,38.6091,37.714,38.2686,453800.0],["2016-08-02",38.1032,38.1713,37.4221,37.7334,418800.0],["2016-08-03",38.3075,39.0956,38.1907,38.3951,490300.0],["2016-08-04",38.5313,38.7162,38.0643,38.1518,313300.0],["2016-08-05",38.434,39.4751,38.2297,39.4557,391100.0],["2016-08-08",39.4265,39.8449,39.2221,39.3973,258500.0],["2016-08-09",39.2416,40.0103,39.1151,39.5238,262400.0],["2016-08-10",39.4362,39.913,38.794,38.8232,185300.0],["2016-08-11",38.8427,39.8546,38.8427,39.8157,447800.0],["2016-08-12",39.8741,40.0881,39.4265,39.6308,308300.0],["2016-08-15",39.5335,39.8157,39.2611,39.4362,215100.0],["2016-08-16",39.4946,39.6892,39.1346,39.6503,306800.0],["2016-08-17",39.5335,39.8449,39.3584,39.7573,309500.0],["2016-08-18",39.6795,40.0784,39.6113,39.7281,261400.0],["2016-08-19",39.6405,39.7087,39.3194,39.3389,147300.0],["2016-08-22",39.2027,39.7962,39.1346,39.3292,126900.0],["2016-08-23",39.3,39.4557,39.0178,39.3,126900.0],["2016-08-24",39.2805,39.6795,39.0178,39.1929,159500.0],["2016-08-25",39.1151,39.3097,38.7551,39.2221,224400.0],["2016-08-26",39.2513,39.4946,38.5605,38.8913,222000.0],["2016-08-29",39.0762,39.6892,38.9497,38.9983,108100.0],["2016-08-30",38.9205,39.3,38.7746,38.8816,138000.0],["2016-08-31",38.7454,39.0956,38.2394,38.6481,225800.0],["2016-09-01",38.7454,38.9983,37.9475,38.1616,318200.0],["2016-09-02",38.2102,38.7356,38.1129,38.5897,151700.0],["2016-09-06",38.794,38.8329,38.4437,38.5702,145500.0],["2016-09-07",38.6189,38.8719,38.3367,38.7843,313200.0],["2016-09-08",38.6578,38.7162,37.6945,37.8891,246300.0],["2016-09-09",36.9939,37.7334,36.9939,37.1594,382000.0],["2016-09-12",36.9648,37.4804,36.6826,37.101,384500.0],["2016-09-13",36.8383,37.2469,36.7507,36.955,186700.0],["2016-09-14",36.848,37.1788,36.4296,36.4782,148000.0],["2016-09-15",36.4296,36.5561,35.7582,35.7971,292900.0],["2016-09-16",35.8944,36.2642,35.8458,35.8555,278400.0],["2016-09-19",35.9236,36.5853,35.9139,36.5172,234800.0],["2016-09-20",36.595,37.1691,36.235,36.3809,216200.0],["2016-09-21",36.3226,36.595,35.9334,36.1085,277000.0],["2016-09-22",36.1669,36.3615,35.9625,36.1377,303100.0],["2016-09-23",35.982,36.9356,35.9625,36.8577,399300.0],["2016-09-26",36.6242,36.7118,36.0404,36.0696,154200.0],["2016-09-27",36.1863,36.1863,35.0966,35.3787,400800.0],["2016-09-28",35.3301,35.3301,34.25,34.5711,572700.0],["2016-09-29",34.3376,34.7074,33.89,34.0944,520800.0],["2016-09-30",34.0846,34.7366,34.0457,34.5906,546300.0],["2016-10-03",34.5809,35.2036,34.396,35.1841,299100.0],["2016-10-04",35.4177,35.7874,35.2912,35.3301,248100.0],["2016-10-05",35.3787,35.7387,35.2522,35.5928,276100.0],["2016-10-06",35.4079,35.5539,34.3863,34.4349,494300.0],["2016-10-07",34.4349,34.6879,34.2695,34.4155,409300.0],["2016-10-10",34.6782,35.2231,34.6782,34.8047,302400.0],["2016-10-11",34.9214,35.1063,33.7052,34.2306,345800.0],["2016-10-12",34.1041,34.5906,34.0749,34.2014,171800.0],["2016-10-13",33.9581,34.1138,33.6273,33.6857,203900.0],["2016-10-14",33.5981,34.3376,33.4814,33.9484,470500.0],["2016-10-17",33.9387,34.5906,33.8219,34.1138,447400.0],["2016-10-18",34.4738,34.9506,34.2695,34.4641,386200.0],["2016-10-19",34.4252,34.902,34.396,34.7268,1009900.0],["2016-10-20",31.5937,34.1041,31.3699,33.5203,2836700.0],["2016-10-21",33.5203,33.6468,33.0532,33.4035,902600.0],["2016-10-24",33.6662,33.9484,33.1992,33.3549,387300.0],["2016-10-25",33.1797,33.2089,32.81,32.9559,405800.0],["2016-10-26",33.0143,33.063,32.3235,32.7419,426600.0],["2016-10-27",33.7052,33.8316,33.2673,33.8025,441600.0],["2016-10-28",33.8219,35.1939,33.8219,35.0285,659400.0],["2016-10-31",35.1744,35.4177,34.7366,35.1258,444100.0],["2016-11-01",34.7852,35.515,34.0652,35.2231,371600.0],["2016-11-02",35.0285,35.2231,34.2987,34.6392,468200.0],["2016-11-03",34.8339,35.2717,34.25,34.5906,320400.0],["2016-11-04",34.7366,35.1258,34.396,34.542,506900.0],["2016-11-07",34.9798,35.515,34.7852,34.8825,309000.0],["2016-11-08",34.7365,35.2717,34.6879,35.0771,231100.0],["2016-11-09",34.4446,36.9745,34.2111,36.7312,551200.0],["2016-11-10",37.0231,38.1421,36.8772,37.6556,558500.0],["2016-11-11",37.8502,38.6286,37.8015,38.1908,368400.0],["2016-11-14",38.4827,38.9692,38.1907,38.3367,436200.0],["2016-11-15",38.288,38.3854,37.3637,37.7042,278400.0],["2016-11-16",37.8015,38.0448,37.1204,37.315,253500.0],["2016-11-17",37.2664,37.8015,37.1204,37.2664,371800.0],["2016-11-18",37.315,37.7529,37.0231,37.461,423000.0],["2016-11-21",37.461,37.9961,37.315,37.8502,197100.0],["2016-11-22",38.0448,38.4827,37.8502,38.0934,264600.0],["2016-11-23",38.1907,38.5994,37.9475,38.0934,234700.0],["2016-11-25",38.1907,38.6286,38.0545,38.3854,82900.0],["2016-11-28",38.288,38.4827,37.6848,37.7042,549500.0],["2016-11-29",37.8015,37.9767,36.8772,36.8772,291000.0],["2016-11-30",36.8772,36.9258,36.0501,36.0988,223800.0],["2016-12-01",36.3907,36.8772,36.0015,36.6339,341500.0],["2016-12-02",36.4393,36.8285,36.2447,36.4393,148500.0],["2016-12-05",36.5853,36.9258,36.5853,36.7312,144600.0],["2016-12-06",36.8772,37.2177,36.4296,36.8772,209700.0],["2016-12-07",37.0231,37.7042,36.8285,37.6069,242900.0],["2016-12-08",37.7042,38.7259,37.5583,38.6773,252800.0],["2016-12-09",38.8232,38.8719,38.4827,38.7746,159600.0],["2016-12-12",38.7746,38.8719,37.9767,38.3367,254900.0],["2016-12-13",38.58,38.6773,37.7042,37.9475,232400.0],["2016-12-14",37.8988,38.0934,37.315,37.4123,212600.0],["2016-12-15",37.5583,37.9475,37.1691,37.4123,264300.0],["2016-12-16",37.5583,38.58,37.5583,38.288,593300.0],["2016-12-19",38.434,38.6286,36.8772,37.1204,456100.0],["2016-12-20",37.315,38.0448,37.1691,37.3637,254600.0],["2016-12-21",37.4123,38.2394,37.1691,37.7529,263600.0],["2016-12-22",37.8988,38.3367,37.5583,37.6069,284100.0],["2016-12-23",37.6069,38.3854,37.6069,37.8015,290100.0],["2016-12-27",37.7529,38.9205,37.6556,38.8719,223100.0],["2016-12-28",38.8232,38.9692,38.288,38.4827,252800.0],["2016-12-29",38.58,39.2124,38.4826,39.0665,231300.0],["2016-12-30",39.0178,39.0665,37.8988,38.2394,279300.0],["2017-01-03",38.288,38.58,37.0718,37.1691,425200.0],["2017-01-04",37.315,37.9767,37.0231,37.8988,329000.0],["2017-01-05",36.3907,36.5853,35.3204,35.369,774300.0],["2017-01-06",35.4663,35.5636,34.5419,34.9312,556200.0],["2017-01-09",34.7852,34.9312,34.3473,34.4446,269200.0],["2017-01-10",34.542,35.0771,34.2987,34.8339,229100.0],["2017-01-11",34.8825,35.4371,34.6392,35.3204,348300.0],["2017-01-12",35.1258,35.4663,35.0285,35.0771,243200.0],["2017-01-13",35.1744,35.4177,34.396,34.9798,328800.0],["2017-01-17",34.8339,35.4663,34.4933,34.5906,285900.0],["2017-01-18",34.4446,35.0285,34.1527,34.9312,331000.0],["2017-01-19",34.8339,35.155,34.2014,34.25,281500.0],["2017-01-20",34.25,35.0284,33.7635,34.0068,510500.0],["2017-01-23",34.0068,35.009,33.9095,34.8339,341600.0],["2017-01-24",34.9312,35.1258,34.5906,34.9312,142000.0],["2017-01-25",34.9798,35.3204,34.5906,35.0285,325800.0],["2017-01-26",34.8339,35.2231,34.5419,34.5906,229400.0],["2017-01-27",34.5906,34.7852,33.7635,34.25,187300.0],["2017-01-30",34.0554,34.396,33.8608,34.25,405000.0],["2017-01-31",34.1527,34.6879,33.9095,34.5906,401400.0],["2017-02-01",34.6393,34.6879,33.7635,33.7635,174600.0],["2017-02-02",33.6662,34.1041,33.6662,33.7635,163200.0],["2017-02-03",34.0068,34.1333,33.6468,34.0554,228200.0],["2017-02-06",34.2987,34.5906,33.7149,33.9095,290200.0],["2017-02-07",33.9095,34.3473,33.8608,34.0068,152900.0],["2017-02-08",33.9095,34.7852,33.7635,34.6879,249600.0],["2017-02-09",34.6879,35.6123,34.6879,35.1744,291300.0],["2017-02-10",35.3204,36.4393,35.3204,36.3907,399300.0],["2017-02-13",36.5853,36.7507,35.9042,36.2447,256400.0],["2017-02-14",36.0015,36.4393,35.9042,36.2934,333600.0],["2017-02-15",36.1474,36.3907,35.515,36.2934,275200.0],["2017-02-16",36.2934,36.6339,35.3885,36.1961,272200.0],["2017-02-17",36.1474,36.342,35.7582,36.2934,401700.0],["2017-02-21",36.4393,36.6826,35.9528,36.2447,297800.0],["2017-02-22",35.9528,36.0015,34.7852,34.9798,386200.0],["2017-02-23",34.9312,34.9312,34.1041,34.6879,601700.0],["2017-02-24",36.3907,36.7312,34.9798,36.2447,1246700.0],["2017-02-27",36.4393,36.9258,36.0501,36.2934,497100.0],["2017-02-28",36.2447,36.2934,35.369,35.369,446500.0],["2017-03-01",35.8555,36.2739,35.6609,35.7582,433500.0],["2017-03-02",35.5636,36.4685,35.5636,36.1474,337400.0],["2017-03-03",36.1474,36.5366,35.9528,36.2934,284800.0],["2017-03-06",36.2447,37.3637,35.9528,37.0231,442600.0],["2017-03-07",37.1204,37.3637,36.8966,37.1204,307800.0],["2017-03-08",37.1691,37.3637,36.7312,36.9745,277200.0],["2017-03-09",36.8772,36.9745,36.1961,36.7312,204400.0],["2017-03-10",36.8285,37.315,36.8091,37.1204,350500.0],["2017-03-13",37.461,37.8502,37.0231,37.3637,532500.0],["2017-03-14",37.3637,37.8502,37.0037,37.3637,320400.0],["2017-03-15",37.461,38.1421,37.461,37.8502,337000.0],["2017-03-16",38.0448,38.1907,37.6556,37.7042,268100.0],["2017-03-17",37.7042,38.1907,37.461,38.0934,377600.0],["2017-03-20",38.1907,38.6286,37.5096,37.6069,216600.0],["2017-03-21",37.7042,38.0448,36.8772,36.9258,191600.0],["2017-03-22",36.8772,37.5583,36.8285,37.2177,189300.0],["2017-03-23",37.2177,38.0934,36.8772,37.3637,177200.0],["2017-03-24",37.4123,37.9475,37.2664,37.3637,184600.0],["2017-03-27",37.1691,37.5583,37.0231,37.461,310500.0],["2017-03-28",37.461,38.2881,37.2664,38.2394,294300.0],["2017-03-29",38.0934,38.8232,38.0934,38.288,338800.0],["2017-03-30",38.288,38.8232,38.1907,38.6773,283500.0],["2017-03-31",38.7259,39.3097,38.5799,39.3097,478700.0],["2017-04-03",39.4557,39.7476,38.7746,39.0178,237300.0],["2017-04-04",38.9205,39.193,38.4827,38.8232,213000.0],["2017-04-05",39.1151,39.6016,38.7746,38.8232,267600.0],["2017-04-06",38.6772,39.407,38.6772,39.3097,234100.0],["2017-04-07",39.1638,39.5043,38.9205,39.0178,228000.0],["2017-04-10",39.1151,39.553,38.9692,39.1638,134000.0],["2017-04-11",39.1638,39.6016,39.1151,39.5043,145000.0],["2017-04-12",39.3584,40.2827,39.047,40.1854,619200.0],["2017-04-13",40.0881,40.2341,39.6503,40.1368,356400.0],["2017-04-17",40.3314,40.5065,40.0395,40.3314,306300.0],["2017-04-18",40.3314,40.526,39.8935,40.4773,585500.0],["2017-04-19",40.3314,40.7206,39.8449,40.1368,386100.0],["2017-04-20",41.7422,41.7422,40.9736,41.499,587500.0],["2017-04-21",41.5476,41.6741,41.1098,41.4017,278200.0],["2017-04-24",41.9368,42.1314,41.4503,41.8395,280400.0],["2017-04-25",42.2288,42.3261,41.7909,41.9368,297000.0],["2017-04-26",41.9368,42.4233,41.9368,42.1314,400800.0],["2017-04-27",42.1314,42.3747,41.1584,41.4017,606900.0],["2017-04-28",45.0991,46.2667,43.5423,43.8829,883900.0],["2017-05-01",43.9802,44.4667,42.4331,44.3207,510100.0],["2017-05-02",44.3694,45.391,42.472,45.2451,459500.0],["2017-05-03",45.0018,45.3716,44.8072,45.0991,322200.0],["2017-05-04",45.0991,45.2451,43.2018,44.6613,450500.0],["2017-05-05",44.7586,45.1478,44.5445,44.8559,248500.0],["2017-05-08",44.8559,45.0991,44.3986,44.4667,163000.0],["2017-05-09",44.4667,44.7586,44.2721,44.4667,225100.0],["2017-05-10",44.3207,44.6126,44.0775,44.5153,211300.0],["2017-05-11",44.3207,44.564,43.6396,44.1748,399300.0],["2017-05-12",44.0775,44.0775,43.2991,43.3477,269600.0],["2017-05-15",43.3477,43.445,42.5693,42.6666,603800.0],["2017-05-16",42.6179,43.6883,42.472,43.1531,347700.0],["2017-05-17",42.9585,43.4937,42.3747,42.7639,536800.0],["2017-05-18",42.9099,43.8829,42.9099,43.7369,482300.0],["2017-05-19",43.8829,45.4883,43.6688,45.4883,749300.0],["2017-05-22",45.2937,45.3716,44.564,44.8072,430600.0],["2017-05-23",45.0018,45.1964,44.0094,44.2721,365700.0],["2017-05-24",44.2721,44.6126,44.0775,44.564,445400.0],["2017-05-25",44.564,45.0991,44.2721,44.8072,294500.0],["2017-05-26",44.7586,45.0991,43.7856,44.2721,221100.0],["2017-05-30",44.2721,44.3207,43.3964,43.6396,308000.0],["2017-05-31",43.5423,43.591,42.6666,43.591,359200.0],["2017-06-01",43.6883,43.7856,43.0072,43.2504,253100.0],["2017-06-02",43.2991,43.7369,42.8612,43.591,552000.0],["2017-06-05",43.6396,43.6396,41.8493,43.0558,211400.0],["2017-06-06",42.8612,43.0072,42.5498,42.6666,188600.0],["2017-06-07",42.6666,42.7931,41.9368,42.0341,314100.0],["2017-06-08",41.7909,42.4234,41.6936,42.4234,445700.0],["2017-06-09",42.3747,42.5207,41.966,42.2774,542600.0],["2017-06-12",41.4017,41.6936,38.8719,39.4557,1141000.0],["2017-06-13",39.407,39.7281,37.9475,39.1151,1058900.0],["2017-06-14",39.1638,39.6016,38.9692,39.5043,624100.0],["2017-06-15",39.1638,39.1638,37.8015,38.3854,454000.0],["2017-06-16",38.0448,38.2199,37.6556,37.6556,548500.0],["2017-06-19",37.7042,38.8232,37.6556,38.7259,891700.0],["2017-06-20",38.6773,38.6773,36.4393,36.488,592900.0],["2017-06-21",36.5853,37.2177,34.6393,35.9042,1309900.0],["2017-06-22",36.0015,36.9745,35.6706,36.6339,728100.0],["2017-06-23",36.5853,36.7312,35.6415,36.0015,608900.0],["2017-06-26",36.0501,36.4101,35.7874,36.1961,306900.0],["2017-06-27",36.2447,37.0231,36.2447,36.6826,354500.0],["2017-06-28",36.8285,37.0231,36.5853,36.7312,357300.0],["2017-06-29",36.7799,36.8966,36.2934,36.5366,301100.0],["2017-06-30",36.6339,36.8285,36.1961,36.2447,267400.0],["2017-07-03",36.2447,36.342,36.0015,36.1474,102900.0],["2017-07-05",36.0988,36.1474,35.1549,35.4177,444400.0],["2017-07-06",35.2717,35.3204,34.7366,34.8825,450700.0],["2017-07-07",34.5419,34.8338,33.9095,34.0068,538500.0],["2017-07-10",33.9095,34.1041,33.277,33.8122,697200.0],["2017-07-11",33.9095,34.4933,33.5203,34.3473,523700.0],["2017-07-12",34.4933,35.2231,34.4446,35.1744,653900.0],["2017-07-13",35.2717,35.9917,34.25,34.4446,405500.0],["2017-07-14",35.5636,35.9042,34.2209,34.4933,716900.0],["2017-07-17",34.5419,35.4663,34.3473,34.7852,626800.0],["2017-07-18",34.5906,34.7657,33.3743,33.7635,687600.0],["2017-07-19",33.6662,34.1041,33.5203,33.6662,617700.0],["2017-07-20",33.7635,33.89,33.277,33.3257,368300.0],["2017-07-21",33.5203,34.0554,33.0338,34.0068,1202900.0],["2017-07-24",33.9581,35.515,33.7149,35.2717,1028000.0],["2017-07-25",35.2717,35.515,34.1527,34.7074,862500.0],["2017-07-26",34.7852,34.7852,33.5689,33.7635,811000.0],["2017-07-27",33.7635,33.8122,32.2554,33.3257,1492000.0],["2017-07-28",31.6229,34.4933,29.5796,34.036,2226300.0],["2017-07-31",34.0554,34.4447,33.423,34.3473,697000.0],["2017-08-01",34.4447,34.4447,33.0046,33.8122,819000.0],["2017-08-02",33.7635,33.9095,32.9851,32.9851,503500.0],["2017-08-03",33.0338,33.3257,31.7202,31.9148,738100.0],["2017-08-04",32.0121,32.6446,31.477,32.45,837500.0],["2017-08-07",32.7905,32.7905,31.944,32.1581,559200.0],["2017-08-08",32.1094,32.2554,31.1364,31.9148,867000.0],["2017-08-09",31.8662,32.304,30.8445,32.1094,695200.0],["2017-08-10",32.0608,32.3527,31.7883,32.1581,416100.0],["2017-08-11",32.1094,32.2554,31.8467,32.2067,359100.0],["2017-08-14",32.3527,32.6251,32.0121,32.3527,398400.0],["2017-08-15",32.3527,32.4013,31.9635,32.0121,300700.0],["2017-08-16",32.1094,32.8392,32.0121,32.1094,377300.0],["2017-08-17",32.1094,32.8878,31.9635,32.0121,617200.0],["2017-08-18",31.8662,32.0121,31.2629,31.4283,386300.0],["2017-08-21",31.4283,31.477,30.7959,30.9905,333900.0],["2017-08-22",31.1364,31.2824,30.7472,31.0878,405500.0],["2017-08-23",31.0391,31.0878,30.6013,30.6499,499500.0],["2017-08-24",30.7472,31.3797,30.5039,30.5039,336400.0],["2017-08-25",30.5039,31.1364,30.4553,30.5526,399700.0],["2017-08-28",30.5039,30.6985,30.0174,30.5526,648400.0],["2017-08-29",30.4553,30.6012,29.4336,29.6282,545100.0],["2017-08-30",29.5309,30.1634,29.3363,29.8228,520100.0],["2017-08-31",29.8228,29.9688,29.2196,29.2877,689600.0],["2017-09-01",29.4336,30.0174,29.4336,29.6769,341400.0],["2017-09-05",29.6282,29.7255,28.5579,28.8985,557400.0],["2017-09-06",28.8985,29.0736,28.0228,28.1201,421100.0],["2017-09-07",28.0714,28.8304,27.2735,27.3417,447400.0],["2017-09-08",27.293,27.9741,27.2444,27.439,401800.0],["2017-09-11",27.5363,28.2174,27.5363,27.6336,354600.0],["2017-09-12",27.5363,28.6066,27.4876,28.3633,311100.0],["2017-09-13",28.4606,29.385,28.412,28.8985,463900.0],["2017-09-14",28.7525,28.8012,27.8087,28.1201,312300.0],["2017-09-15",27.9741,28.8012,27.9255,28.6066,398300.0],["2017-09-18",28.7525,28.9471,28.0714,28.2174,247200.0],["2017-09-19",28.266,28.9958,28.266,28.3633,345200.0],["2017-09-20",28.3633,29.3363,28.2174,28.9958,377900.0],["2017-09-21",28.9958,29.385,28.3633,28.7039,260600.0],["2017-09-22",28.7039,29.239,28.7039,29.0931,287900.0],["2017-09-25",29.0931,29.4336,28.9471,29.385,270400.0],["2017-09-26",29.1904,29.385,28.6066,29.1417,407000.0],["2017-09-27",29.2877,29.8715,29.0444,29.7255,457200.0],["2017-09-28",29.7255,29.998,29.1223,29.1904,442700.0],["2017-09-29",29.1904,29.7547,29.0444,29.6282,429400.0],["2017-10-02",29.6769,30.1634,29.2682,29.4823,568600.0],["2017-10-03",29.4336,30.0174,29.1904,29.8715,526600.0],["2017-10-04",29.8715,30.212,29.239,29.2877,319800.0],["2017-10-05",29.3363,29.998,29.239,29.5796,340100.0],["2017-10-06",29.4336,30.0174,29.4336,29.8228,446800.0],["2017-10-09",29.8228,30.0661,29.0931,29.1417,305100.0],["2017-10-10",29.1904,29.7061,29.0444,29.385,230600.0],["2017-10-11",29.239,29.9688,29.239,29.385,465100.0],["2017-10-12",29.3363,29.6769,28.9958,29.4823,326500.0],["2017-10-13",29.6282,29.6282,28.8012,29.239,486300.0],["2017-10-16",29.0931,29.4823,28.6066,28.9958,356800.0],["2017-10-17",28.8498,30.2607,28.8012,30.1634,537900.0],["2017-10-18",29.9201,30.5526,29.1417,30.358,697000.0],["2017-10-19",30.4553,31.2142,30.1634,31.0878,559300.0],["2017-10-20",31.2337,31.9635,30.7959,31.0391,559700.0],["2017-10-23",31.0878,31.5256,30.6304,30.8445,343800.0],["2017-10-24",30.7472,31.4283,30.6013,30.8445,313600.0],["2017-10-25",30.7472,30.7959,29.8228,30.0174,645600.0],["2017-10-26",30.3093,31.3797,30.1147,30.7959,844100.0],["2017-10-27",31.4283,32.8392,31.0878,31.5743,992700.0],["2017-10-30",31.331,31.331,30.0174,30.9418,631700.0],["2017-10-31",31.0878,31.2337,30.504,30.8445,682800.0],["2017-11-01",31.0878,31.0878,30.4553,30.6012,455100.0],["2017-11-02",30.5526,31.0878,30.1439,30.5526,420500.0],["2017-11-03",30.5039,30.9905,30.358,30.6985,392500.0],["2017-11-06",30.7472,30.9418,30.4553,30.6499,509900.0],["2017-11-07",30.5039,30.6694,29.2877,29.2877,468800.0],["2017-11-08",29.1904,30.0077,29.1904,29.7255,387400.0],["2017-11-09",29.5796,30.0174,29.3363,29.8228,248200.0],["2017-11-10",29.8326,30.6138,29.735,30.4673,553900.0],["2017-11-13",30.272,31.2974,30.272,30.8579,362500.0],["2017-11-14",31.9321,32.9868,31.7368,32.2739,703100.0],["2017-11-15",32.1762,33.1235,31.5903,32.9086,614600.0],["2017-11-16",32.9575,33.1528,32.6157,32.9575,399100.0],["2017-11-17",32.7133,33.475,32.7133,33.3969,604700.0],["2017-11-20",33.2992,33.7387,32.4692,33.3481,649100.0],["2017-11-21",33.3969,33.8852,32.7133,33.2016,487200.0],["2017-11-22",33.2992,33.5434,32.7621,32.8793,226000.0],["2017-11-24",33.0063,33.1235,32.5669,32.6157,149900.0],["2017-11-27",32.7133,33.0063,32.3227,32.7133,264700.0],["2017-11-28",32.9086,33.8852,32.811,33.8363,350700.0],["2017-11-29",33.9828,34.8128,33.934,34.8128,284500.0],["2017-11-30",34.9593,35.1058,34.2758,34.9105,460100.0],["2017-12-01",34.8617,34.9105,34.1781,34.7152,415200.0],["2017-12-04",34.8617,36.8147,34.8617,36.3753,855300.0],["2017-12-05",36.5217,36.7659,35.9358,36.3264,290500.0],["2017-12-06",36.3264,36.7171,35.3499,35.5452,219100.0],["2017-12-07",35.3987,35.9847,34.5785,35.3011,300400.0],["2017-12-08",35.3987,36.0335,35.0081,35.887,293300.0],["2017-12-11",35.8382,35.9358,35.4476,35.7894,379300.0],["2017-12-12",35.7894,36.1604,35.5452,35.5452,315200.0],["2017-12-13",35.7894,36.5706,35.7405,36.18,310600.0],["2017-12-14",36.3753,36.7659,36.0335,36.0823,323900.0],["2017-12-15",36.1311,36.2776,35.3988,35.4964,914500.0],["2017-12-18",35.7894,36.2776,35.2035,35.2523,339200.0],["2017-12-19",35.4476,36.0823,35.3499,35.8382,279000.0],["2017-12-20",36.0335,36.3264,34.9105,35.0081,287100.0],["2017-12-21",35.0081,35.8382,35.0081,35.5941,366600.0],["2017-12-22",35.6429,35.887,35.3988,35.4964,253000.0],["2017-12-26",35.5941,36.5706,35.4769,35.8382,208400.0],["2017-12-27",35.7894,36.4729,35.7894,36.0823,182400.0],["2017-12-28",36.0335,36.2776,35.887,36.0335,141800.0],["2017-12-29",35.9847,36.2776,35.5452,35.5452,279700.0],["2018-01-02",35.9847,36.4046,35.6917,35.887,373900.0],["2018-01-03",37.9377,39.4025,37.5959,38.133,1055700.0],["2018-01-04",38.1818,38.7189,37.2541,38.2307,356600.0],["2018-01-05",38.3771,38.4748,37.2541,37.8889,346600.0],["2018-01-08",37.6936,37.8401,35.6429,36.18,474800.0],["2018-01-09",36.18,36.4241,35.7405,35.887,309200.0],["2018-01-10",35.887,36.5706,35.3109,36.18,385000.0],["2018-01-11",36.2288,36.8635,36.0823,36.8635,268900.0],["2018-01-12",36.8635,37.1077,36.2776,36.8147,308500.0],["2018-01-16",36.9612,37.1077,35.3499,35.3988,413300.0],["2018-01-17",35.5941,37.4983,35.5257,37.1077,515800.0],["2018-01-18",37.0588,37.303,36.5706,37.01,223100.0],["2018-01-19",36.9612,37.7912,36.9124,37.4983,436500.0],["2018-01-22",37.5471,37.9865,36.8635,37.4983,439600.0],["2018-01-23",37.4983,37.9865,37.1077,37.7424,224500.0],["2018-01-24",38.0842,38.963,37.4787,37.7912,301100.0],["2018-01-25",37.84,37.84,37.137,37.7424,203000.0],["2018-01-26",37.7912,37.7912,37.3518,37.6936,142700.0],["2018-01-29",37.6447,37.6936,35.7991,37.4983,118700.0],["2018-01-30",37.2053,37.5959,36.2386,36.6682,221800.0],["2018-01-31",36.8635,37.1565,36.5217,36.8635,186800.0],["2018-02-01",36.7659,37.2541,36.18,37.2541,203800.0],["2018-02-02",37.1565,37.4494,36.6487,37.0588,195300.0],["2018-02-05",36.6682,37.3518,35.9358,35.9358,263700.0],["2018-02-06",35.8382,36.6487,34.6761,36.2776,259100.0],["2018-02-07",36.1311,36.6682,35.6917,36.4241,151600.0],["2018-02-08",36.3753,36.4241,35.3988,35.5452,304500.0],["2018-02-09",35.9358,36.4729,35.2523,36.0335,457800.0],["2018-02-12",36.3264,37.1077,35.4476,36.6194,304700.0],["2018-02-13",36.3753,36.9612,35.887,36.0823,386200.0],["2018-02-14",35.8382,36.8635,35.8382,36.717,276600.0],["2018-02-15",37.0588,38.5724,36.9124,38.3771,518700.0],["2018-02-16",38.4748,38.6213,37.2053,37.4494,342800.0],["2018-02-20",37.2053,37.2053,35.3011,36.5706,590900.0],["2018-02-21",36.7659,38.0353,36.2776,37.6447,494700.0],["2018-02-22",37.6447,38.426,37.303,37.7912,467500.0],["2018-02-23",42.332,42.9179,40.5352,42.625,1591000.0],["2018-02-26",43.1132,43.1621,42.0391,42.625,468500.0],["2018-02-27",42.7226,43.455,42.0391,43.0156,690300.0],["2018-02-28",43.1621,43.2109,42.4297,42.4785,568000.0],["2018-03-01",42.625,42.625,41.7949,42.332,528300.0],["2018-03-02",41.8926,43.5038,41.0723,43.3574,606900.0],["2018-03-05",43.1132,43.748,42.8496,43.5527,342400.0],["2018-03-06",43.5527,43.6796,42.1367,42.4785,433900.0],["2018-03-07",42.1855,42.4297,41.6973,42.0879,486200.0],["2018-03-08",42.332,42.7715,41.6485,41.8438,388900.0],["2018-03-09",42.0879,43.4355,42.0879,43.1621,460700.0],["2018-03-12",43.4166,43.4655,42.7117,42.7803,222900.0],["2018-03-13",42.9271,43.1719,42.7313,42.7803,230900.0],["2018-03-14",43.074,43.074,42.0461,42.3887,242900.0],["2018-03-15",42.5845,42.8782,41.7034,41.8992,238500.0],["2018-03-16",42.095,43.025,42.095,42.7803,399800.0],["2018-03-19",42.5845,43.3676,42.2908,43.2697,376600.0],["2018-03-20",43.3676,43.955,43.1229,43.5145,383600.0],["2018-03-21",43.5145,43.955,43.1719,43.2697,235400.0],["2018-03-22",42.7313,43.1229,41.8013,41.8503,387000.0],["2018-03-23",42.095,43.1229,41.9775,42.4376,398300.0],["2018-03-26",42.8292,43.074,41.4685,42.9761,424500.0],["2018-03-27",43.074,43.9061,42.7313,42.8292,329800.0],["2018-03-28",42.8782,44.0529,42.7803,43.5634,302100.0],["2018-03-29",43.7592,44.1998,43.1719,43.955,276300.0],["2018-04-02",43.955,44.1998,42.4866,43.025,304900.0],["2018-04-03",43.3187,44.2487,43.3187,44.1508,318100.0],["2018-04-04",43.2697,44.6892,42.9761,44.2976,319600.0],["2018-04-05",44.5913,44.7871,44.1998,44.5913,243600.0],["2018-04-06",44.4445,44.7871,43.9061,44.1019,263600.0],["2018-04-09",44.3466,44.8361,44.0529,44.5424,418900.0],["2018-04-10",45.0319,45.2766,44.5913,45.1787,301000.0],["2018-04-11",45.0808,45.4234,44.6892,45.3745,411400.0],["2018-04-12",45.5213,45.7171,42.0558,44.885,397600.0],["2018-04-13",45.5213,48.5561,45.2277,47.724,1352900.0],["2018-04-16",48.1156,48.7519,47.0485,48.2135,392700.0],["2018-04-17",48.5072,48.8008,47.2835,48.4582,471700.0],["2018-04-18",48.5072,48.6051,47.5086,47.6261,371200.0],["2018-04-19",47.2835,48.0666,46.8038,48.0177,266100.0],["2018-04-20",47.8708,48.4093,46.8919,48.4093,361000.0],["2018-04-23",48.4093,48.7029,47.8708,48.0666,160500.0],["2018-04-24",48.3114,48.9477,47.4303,47.5282,457200.0],["2018-04-25",47.724,47.8708,47.0877,47.6261,363700.0],["2018-04-26",48.0666,49.4372,48.0666,48.5072,798000.0],["2018-04-27",51.8845,55.0661,51.7377,55.0172,1716600.0],["2018-04-30",55.3598,56.4367,53.8424,54.6746,815900.0],["2018-05-01",54.6256,55.5556,53.8229,55.2619,533100.0],["2018-05-02",54.6256,55.213,53.4117,54.3809,655600.0],["2018-05-03",54.234,55.7025,53.6467,53.7935,388000.0],["2018-05-04",53.7935,53.9697,52.9124,52.9614,960200.0],["2018-05-07",53.4019,54.7725,52.5209,54.283,777100.0],["2018-05-08",54.4298,54.9193,54.0872,54.5277,448600.0],["2018-05-09",54.6746,55.2619,54.1851,54.283,361400.0],["2018-05-10",54.3319,54.655,54.0872,54.3809,298000.0],["2018-05-11",54.4397,54.5182,53.0174,53.1646,382600.0],["2018-05-14",53.1155,53.2626,50.6633,50.9085,569900.0],["2018-05-15",50.9575,51.4774,50.5161,50.8104,389300.0],["2018-05-16",50.7614,52.0856,50.7614,51.399,385900.0],["2018-05-17",51.497,53.1449,51.3009,53.0174,537200.0],["2018-05-18",52.9193,53.0665,50.1532,50.5161,717900.0],["2018-05-21",50.6142,52.2818,50.6142,51.8894,451100.0],["2018-05-22",51.9875,52.0365,51.0066,51.0556,255700.0],["2018-05-23",50.5652,51.1047,49.8786,51.0066,314700.0],["2018-05-24",50.9085,52.2818,50.9085,52.0856,315300.0],["2018-05-25",52.0856,52.7232,51.8403,51.8894,204000.0],["2018-05-29",51.5461,52.8703,50.8595,52.6251,352800.0],["2018-05-30",53.3117,55.9405,52.2818,55.2244,820400.0],["2018-05-31",54.8321,55.3225,54.4888,54.9302,309300.0],["2018-06-01",55.0283,55.3225,54.3416,54.6359,341100.0],["2018-06-04",54.685,55.813,53.655,55.5678,240000.0],["2018-06-05",55.5678,56.3034,55.2735,56.0092,378000.0],["2018-06-06",56.1563,57.5296,56.1563,56.6958,340700.0],["2018-06-07",56.7939,57.1862,55.2735,55.813,377200.0],["2018-06-08",55.9111,56.4015,55.5677,55.9601,340100.0],["2018-06-11",56.1563,56.4996,55.3716,55.862,258100.0],["2018-06-12",56.1563,56.2544,55.0773,55.862,387800.0],["2018-06-13",55.7639,56.6271,55.1264,55.6658,222600.0],["2018-06-14",56.9901,56.9901,55.0283,56.0092,295600.0],["2018-06-15",55.813,58.4908,55.813,57.8729,481800.0],["2018-06-18",57.2843,58.3633,57.0881,58.2652,228400.0],["2018-06-19",57.971,58.8538,57.6767,58.5595,331000.0],["2018-06-20",58.5104,58.6674,57.7748,57.8729,179800.0],["2018-06-21",58.1671,59.6875,57.5001,59.2461,373800.0],["2018-06-22",60.0308,60.6978,59.7366,60.5213,459300.0],["2018-06-25",60.1289,60.7469,59.4423,60.2761,309100.0],["2018-06-26",60.6194,61.6003,60.4722,61.2079,328200.0],["2018-06-27",61.5512,61.6493,59.5404,60.4232,373800.0],["2018-06-28",60.178,61.2079,59.7464,60.7175,267400.0],["2018-06-29",60.8156,61.2079,58.6085,58.8538,474300.0],["2018-07-02",58.5104,59.8837,58.0298,59.7366,273300.0],["2018-07-03",59.7366,60.6684,59.1284,60.2761,185100.0],["2018-07-05",60.1289,60.5213,59.6679,60.3251,288800.0],["2018-07-06",60.227,60.6194,59.9818,60.227,188800.0],["2018-07-09",60.6194,60.6194,59.4913,59.6875,212900.0],["2018-07-10",59.9327,59.9327,58.6085,58.8047,202900.0],["2018-07-11",58.7557,59.1971,58.4614,59.0009,283100.0],["2018-07-12",59.4913,60.0308,59.0499,59.3932,178500.0],["2018-07-13",59.4423,60.6194,59.3932,60.5703,385000.0],["2018-07-16",60.9136,61.4335,60.227,61.1589,304000.0],["2018-07-17",61.4041,61.9926,61.1098,61.4041,255200.0],["2018-07-18",61.5512,62.8264,61.355,62.5812,243200.0],["2018-07-19",62.1397,64.1506,62.1397,63.1206,349400.0],["2018-07-20",63.1697,63.464,61.7474,61.8945,391500.0],["2018-07-23",61.8945,63.3659,61.6493,62.8754,263500.0],["2018-07-24",63.0226,63.0226,60.4722,60.9136,341500.0],["2018-07-25",62.1888,62.2378,60.6684,61.355,338300.0],["2018-07-26",61.5022,61.5022,60.178,60.4232,581100.0],["2018-07-27",71.6545,71.6545,62.4831,62.7773,1117900.0],["2018-07-30",62.2869,63.3659,59.3442,59.7366,603600.0],["2018-07-31",59.4913,62.6302,58.2162,62.0417,608300.0],["2018-08-01",61.6984,62.9735,59.2952,60.8155,392600.0],["2018-08-02",60.4232,61.355,60.2761,60.6684,195300.0],["2018-08-03",60.9136,61.5905,58.6085,59.8837,347300.0],["2018-08-06",59.7856,61.8455,59.7856,61.306,230300.0],["2018-08-07",61.6493,61.9926,60.3251,61.2079,298700.0],["2018-08-08",61.0117,62.3359,60.9136,62.0417,192200.0],["2018-08-09",62.3359,64.3468,62.3359,62.6793,237900.0],["2018-08-10",62.3943,63.0821,61.4117,62.7873,221900.0],["2018-08-13",62.6399,62.9347,61.6082,61.9521,197200.0],["2018-08-14",62.0013,63.5243,61.903,62.9839,217600.0],["2018-08-15",62.9347,63.7699,62.4926,63.2786,215400.0],["2018-08-16",63.7208,64.5363,63.1804,64.3103,281800.0],["2018-08-17",64.3595,66.079,64.3103,65.5877,389200.0],["2018-08-20",65.8334,66.0299,65.3421,65.6368,531400.0],["2018-08-21",65.8825,66.1773,65.2438,65.6368,307700.0],["2018-08-22",65.8825,67.8477,65.7154,67.8477,852000.0],["2018-08-23",67.8477,70.6972,67.1893,69.6163,454200.0],["2018-08-24",70.5989,73.5467,70.1862,73.3993,427200.0],["2018-08-27",73.6941,73.8709,70.5498,70.9919,415900.0],["2018-08-28",71.3358,71.8763,70.5989,71.4832,147400.0],["2018-08-29",71.4832,72.8883,71.385,71.8763,360800.0],["2018-08-30",71.8271,72.8392,71.8271,72.6132,208800.0],["2018-08-31",72.6623,74.4801,72.6623,74.3819,281900.0],["2018-09-04",74.3819,74.824,73.4975,74.1362,355700.0],["2018-09-05",74.2836,74.4015,71.8271,73.3993,484600.0],["2018-09-06",73.6941,74.8633,73.2519,73.4975,311400.0],["2018-09-07",73.2519,74.6766,72.3184,74.1854,288500.0],["2018-09-10",74.7749,75.1679,73.7432,73.9888,321900.0],["2018-09-11",73.5467,74.3622,72.5641,73.9397,391500.0],["2018-09-12",74.038,74.3622,71.0902,71.385,377600.0],["2018-09-13",71.5324,74.9223,71.0411,71.8271,384400.0],["2018-09-14",72.0237,72.7606,71.6797,72.5641,263600.0],["2018-09-17",72.4167,72.4167,70.648,70.7463,290600.0],["2018-09-18",70.648,72.6132,70.5989,72.3676,327500.0],["2018-09-19",72.3184,72.908,69.862,70.5989,226200.0],["2018-09-20",71.1885,71.6306,69.5181,70.7463,304300.0],["2018-09-21",70.8937,71.1393,68.1424,68.2898,863000.0],["2018-09-24",67.995,68.506,67.0616,68.1424,406200.0],["2018-09-25",68.1424,69.7637,67.8968,69.5181,327400.0],["2018-09-26",69.6654,71.1885,69.4198,70.255,285800.0],["2018-09-27",70.3041,71.1885,70.0094,70.4515,127300.0],["2018-09-28",70.4024,71.1885,70.3533,70.9428,259500.0],["2018-10-01",71.0214,71.7092,69.6655,69.9307,288800.0],["2018-10-02",69.8227,69.8227,66.9535,67.4448,309900.0],["2018-10-03",67.7003,68.3488,65.8825,66.4524,441600.0],["2018-10-04",66.0299,66.1576,63.2098,65.1161,802400.0],["2018-10-05",68.1621,68.3881,65.1652,66.4131,989300.0],["2018-10-08",66.138,67.3465,64.6543,66.8159,420600.0],["2018-10-09",66.7865,68.4372,66.6391,68.0049,447500.0],["2018-10-10",67.5824,67.7298,64.5462,64.7427,554100.0],["2018-10-11",64.6543,65.4698,63.6913,64.3693,384200.0],["2018-10-12",65.3322,66.8061,65.2438,65.5877,756300.0],["2018-10-15",65.9513,66.8454,65.1357,66.0692,615700.0],["2018-10-16",66.5998,68.5355,66.0987,68.0245,403200.0],["2018-10-17",67.9164,68.2309,65.3028,67.1107,408800.0],["2018-10-18",66.9339,67.4546,65.5288,66.4622,328600.0],["2018-10-19",66.138,66.4622,63.711,64.3889,529000.0],["2018-10-22",64.8704,66.7963,64.7427,65.7056,288700.0],["2018-10-23",64.9294,65.008,63.8289,64.3103,402300.0],["2018-10-24",63.033,63.9271,61.1169,62.2666,804500.0],["2018-10-25",62.9642,64.5658,61.8441,63.0919,395800.0],["2018-10-26",62.9445,64.0156,61.6279,63.5734,560300.0],["2018-10-29",64.1728,64.8802,60.38,60.9106,473000.0],["2018-10-30",60.5077,62.355,59.761,61.4805,743800.0],["2018-10-31",65.9906,68.8499,59.5448,60.1147,1590200.0],["2018-11-01",60.4389,62.0602,58.9552,60.6649,770300.0],["2018-11-02",60.6551,61.2054,59.7708,60.3014,569800.0],["2018-11-05",60.3112,62.0799,58.9749,60.8222,445300.0],["2018-11-06",60.9302,64.2809,60.8222,64.0549,557300.0],["2018-11-07",64.0549,65.1455,62.7579,64.2514,383600.0],["2018-11-08",64.2908,66.0922,62.7059,65.472,479100.0],["2018-11-09",65.1964,66.3777,64.3301,64.9306,404800.0],["2018-11-12",64.7633,65.1078,62.9028,62.9815,417000.0],["2018-11-13",63.2375,63.7789,61.1506,61.8101,403700.0],["2018-11-14",62.3417,63.2867,62.007,62.6961,295300.0],["2018-11-15",62.3909,62.9323,60.7469,62.1842,305300.0],["2018-11-16",61.249,61.7018,57.2622,58.03,683100.0],["2018-11-19",57.9414,58.8668,56.6912,57.3803,803000.0],["2018-11-20",56.3664,58.5616,56.1006,56.8389,436400.0],["2018-11-21",57.2425,57.8824,55.7659,55.9333,400500.0],["2018-11-23",55.6379,57.4197,55.6183,56.642,197700.0],["2018-11-26",56.327,56.7109,53.4231,54.2204,569500.0],["2018-11-27",54.0629,56.5042,54.0629,55.1753,611200.0],["2018-11-28",55.569,56.1498,55.0375,55.2343,513300.0],["2018-11-29",56.4452,58.9554,53.9645,54.5256,724400.0],["2018-11-30",54.5256,55.5198,53.364,53.4723,652500.0],["2018-12-03",53.8956,55.0768,51.5626,53.1081,836200.0],["2018-12-04",53.0391,54.8012,52.6749,53.4526,581300.0],["2018-12-06",52.5863,54.437,51.8283,54.4075,942000.0],["2018-12-07",54.1318,55.3032,53.5904,53.8759,522700.0],["2018-12-10",54.4173,55.5789,53.7381,55.1753,574600.0],["2018-12-11",55.4017,55.6183,51.8579,52.921,921300.0],["2018-12-12",53.5806,53.9743,51.848,53.8365,286800.0],["2018-12-13",53.8463,54.437,52.9309,53.679,420900.0],["2018-12-14",53.4624,54.0334,52.5962,53.2459,374400.0],["2018-12-17",53.0785,53.6003,51.4444,52.0646,682100.0],["2018-12-18",52.7537,54.0039,52.478,53.5215,412500.0],["2018-12-19",53.5806,54.1909,52.291,52.606,376500.0],["2018-12-20",52.4879,53.1967,50.2139,51.2476,466500.0],["2018-12-21",51.2475,52.478,49.6528,49.8792,867400.0],["2018-12-24",49.8694,49.9678,48.3534,48.4322,280300.0],["2018-12-26",48.757,50.588,47.9892,50.5191,289000.0],["2018-12-27",49.83,50.5191,48.1073,49.4658,368900.0],["2018-12-28",49.4067,50.3911,49.1016,49.4658,480200.0],["2018-12-31",49.3181,50.4896,49.3181,49.7808,413100.0],["2019-01-02",49.013,50.3714,48.255,50.3321,395900.0],["2019-01-03",49.6528,50.8833,48.9736,49.8694,286900.0],["2019-01-04",50.2041,51.7496,49.7906,50.5585,448100.0],["2019-01-07",52.606,53.6593,51.4444,53.0195,720700.0],["2019-01-08",53.3049,54.4567,53.0687,53.7282,539200.0],["2019-01-09",53.4427,54.8012,53.2065,54.25,373900.0],["2019-01-10",53.7184,55.0473,53.4231,54.7618,381500.0],["2019-01-11",54.3779,55.5986,54.2598,54.9784,368100.0],["2019-01-14",54.6142,54.6732,53.2557,53.3542,574300.0],["2019-01-15",53.3148,53.5117,51.4051,52.3894,357400.0],["2019-01-16",52.5174,53.5609,52.1729,53.0982,344200.0],["2019-01-17",52.5371,53.7479,52.4387,53.4231,417600.0],["2019-01-18",53.3542,53.492,52.1335,53.3246,346900.0],["2019-01-22",52.921,53.6003,51.533,51.8382,400200.0],["2019-01-23",52.1729,53.4526,51.9957,52.4288,425800.0],["2019-01-24",52.4288,52.7635,51.474,51.4936,311300.0],["2019-01-25",51.7397,51.7397,49.643,51.5724,666600.0],["2019-01-28",51.3952,53.2459,51.3066,52.3698,354800.0],["2019-01-29",52.3009,52.3009,50.8833,51.7102,445300.0],["2019-01-30",52.0252,52.6454,50.4994,50.588,333000.0],["2019-01-31",50.5979,50.5979,48.7767,49.0524,816300.0],["2019-02-01",49.2886,49.6627,47.812,48.9638,663300.0],["2019-02-04",48.9736,49.83,48.5306,48.8653,442300.0],["2019-02-05",48.885,50.1647,48.8653,49.4855,492400.0],["2019-02-06",49.4658,50.903,49.2689,50.4305,430200.0],["2019-02-07",50.145,51.1196,49.3181,49.8005,298200.0],["2019-02-08",49.7513,50.4403,49.3181,49.4067,553000.0],["2019-02-11",49.4953,50.9818,49.2984,50.4502,644300.0],["2019-02-12",50.8046,51.7004,50.588,51.218,485500.0],["2019-02-13",51.6315,52.3894,50.7849,52.3698,876800.0],["2019-02-14",52.7832,53.2459,51.9465,53.0195,688900.0],["2019-02-15",53.0687,53.236,51.4444,51.6511,410400.0],["2019-02-19",51.6216,52.0941,50.9227,51.0015,662900.0],["2019-02-20",51.1786,51.2771,50.0466,50.4502,677800.0],["2019-02-21",50.8144,51.9366,50.3222,51.159,854800.0],["2019-02-22",46.5126,48.1664,45.0655,47.9892,1990500.0],["2019-02-25",47.9006,47.9006,47.1229,47.182,644700.0],["2019-02-26",47.3887,47.8022,47.1426,47.2312,541700.0],["2019-02-27",47.0147,47.369,46.2665,47.0737,426500.0],["2019-02-28",46.9457,47.3789,46.3453,47.0934,369700.0],["2019-03-01",47.2608,47.7333,46.6209,47.3297,411200.0],["2019-03-04",47.5561,48.2845,47.0147,47.7628,639400.0],["2019-03-05",47.8612,47.999,46.7686,46.9556,386300.0],["2019-03-06",46.9654,47.4281,45.292,45.4888,515300.0],["2019-03-07",45.5971,45.6956,45.2231,45.4396,598000.0],["2019-03-08",45.4298,47.0343,45.0852,46.9162,810300.0],["2019-03-11",47.2814,47.9426,46.9557,47.459,800200.0],["2019-03-12",47.5083,47.7945,46.9656,47.1333,372800.0],["2019-03-13",47.4393,48.3077,47.2221,47.9623,627300.0],["2019-03-14",47.8241,48.2288,47.0248,47.6662,458100.0],["2019-03-15",47.6662,47.6662,45.8504,46.1465,663000.0],["2019-03-18",46.2846,46.8471,46.0774,46.7978,337000.0],["2019-03-19",46.8866,47.0445,46.0379,46.255,227500.0],["2019-03-20",46.3438,46.3438,44.6859,45.278,364600.0],["2019-03-21",45.3767,45.9589,45.1497,45.2681,732700.0],["2019-03-22",45.2484,45.3569,44.4688,44.8043,479800.0],["2019-03-25",44.903,45.3076,44.153,44.4688,442200.0],["2019-03-26",44.4786,45.4162,44.1628,44.6957,435100.0],["2019-03-27",44.6957,45.4556,44.6957,44.9918,389800.0],["2019-03-28",44.9721,46.0379,44.8635,45.9491,293700.0],["2019-03-29",45.9984,46.6695,45.9491,46.6596,352100.0],["2019-04-01",46.6892,47.1037,45.7024,46.0182,633900.0],["2019-04-02",45.9688,46.0379,44.7846,45.8405,465200.0],["2019-04-03",46.1267,46.1267,44.4688,44.9227,589300.0],["2019-04-04",44.9227,46.4919,44.6365,46.3932,572400.0],["2019-04-05",46.4425,47.4491,46.2353,46.9853,532900.0],["2019-04-08",46.7781,47.2912,45.5839,45.7912,486900.0],["2019-04-09",45.7912,45.7912,44.5872,44.6168,430200.0],["2019-04-10",44.8043,45.7912,44.6661,45.6925,276000.0],["2019-04-11",45.7912,46.3833,45.2484,46.3241,472900.0],["2019-04-12",46.5313,46.7484,45.4754,45.8405,378800.0],["2019-04-15",45.88,46.2649,45.1694,45.3175,246200.0],["2019-04-16",45.3372,46.4425,44.153,45.0313,600300.0],["2019-04-17",45.0411,45.0411,43.3832,43.9654,557500.0],["2019-04-18",44.1332,45.2385,43.7681,45.0017,531600.0],["2019-04-22",44.8142,45.1004,44.3207,44.7846,373400.0],["2019-04-23",44.7352,45.4458,44.5477,45.3471,603300.0],["2019-04-24",45.6431,46.9656,45.6431,46.7781,733800.0],["2019-04-25",46.63,48.0314,46.3734,47.5182,1157700.0],["2019-04-26",49.4624,51.4164,48.5347,50.3209,1038400.0],["2019-04-29",50.4098,51.1203,49.8374,50.015,849700.0],["2019-04-30",49.8176,49.9558,48.4755,49.2551,604900.0],["2019-05-01",49.3834,50.7256,48.9689,50.2321,703900.0],["2019-05-02",50.4098,51.4855,50.4098,51.4164,615100.0],["2019-05-03",51.6434,52.3046,50.3703,52.1368,862400.0],["2019-05-06",51.673,52.196,48.584,50.9328,484600.0],["2019-05-07",50.4394,50.8243,49.1663,49.5413,493000.0],["2019-05-08",49.2946,49.9262,48.8801,49.5709,442500.0],["2019-05-09",49.2255,49.4821,48.0511,49.0972,447900.0],["2019-05-10",48.8499,49.1665,48.4443,48.9488,345500.0],["2019-05-13",48.3454,48.5828,46.9901,47.277,418000.0],["2019-05-14",47.3561,47.6133,46.9406,46.9406,304500.0],["2019-05-15",46.9901,47.92,46.4955,46.7032,527500.0],["2019-05-16",46.9208,47.5639,46.4757,46.6043,377700.0],["2019-05-17",46.1789,47.7419,46.1789,47.0,318100.0],["2019-05-20",46.8219,47.8211,46.5152,47.732,521300.0],["2019-05-21",47.8409,48.4542,47.8409,48.2366,664900.0],["2019-05-22",48.197,48.4344,47.2572,47.732,253100.0],["2019-05-23",47.3858,47.3858,44.9819,45.0907,323300.0],["2019-05-24",45.4073,45.704,44.1014,44.1806,406400.0],["2019-05-28",44.418,44.7445,42.7758,42.8253,599200.0],["2019-05-29",42.5087,42.7758,41.3612,41.5689,624500.0],["2019-05-30",41.7272,42.9638,41.6876,42.5681,415500.0],["2019-05-31",41.8657,42.2119,41.3414,41.4403,505700.0],["2019-06-03",41.2919,41.8261,40.7775,41.3908,738200.0],["2019-06-04",41.7371,43.1418,41.7371,42.6175,333900.0],["2019-06-05",42.7264,43.033,41.7569,41.9349,434400.0],["2019-06-06",42.2713,42.2713,41.2523,42.113,517400.0],["2019-06-07",42.2317,43.587,41.2326,42.7956,632900.0],["2019-06-10",42.9539,43.5178,41.9547,41.9943,399200.0],["2019-06-11",42.0833,42.7857,40.7973,40.9754,409800.0],["2019-06-12",40.9358,41.0149,40.2037,40.4708,404600.0],["2019-06-13",40.8072,41.5293,40.6786,40.9951,599300.0],["2019-06-14",42.9737,45.6744,41.8657,41.9152,898900.0],["2019-06-17",41.8162,42.9044,41.3612,42.1823,461200.0],["2019-06-18",42.2515,42.6472,41.7668,42.1526,497600.0],["2019-06-19",42.1625,42.1922,40.4807,40.8863,528900.0],["2019-06-20",40.9061,44.1014,40.0553,43.8047,873500.0],["2019-06-21",43.5969,44.2597,42.2218,42.3306,583800.0],["2019-06-24",42.5879,43.9135,42.5879,43.132,728200.0],["2019-06-25",42.8253,43.3694,41.7964,42.5384,813500.0],["2019-06-26",42.6175,42.6175,40.8072,41.4403,513200.0],["2019-06-27",41.6085,42.7165,41.2622,42.5384,310000.0],["2019-06-28",43.498,43.6365,42.4592,43.4683,352000.0],["2019-07-01",44.0717,44.0816,42.4098,42.5087,465100.0],["2019-07-02",42.3702,42.9044,41.4898,42.6472,469200.0],["2019-07-03",42.578,43.6563,42.39,43.1814,205000.0],["2019-07-05",43.0429,44.3586,42.9836,44.2004,227200.0],["2019-07-08",43.8937,43.9728,42.4592,43.1418,437900.0],["2019-07-09",42.7857,43.1221,42.2416,42.7758,275100.0],["2019-07-10",42.8154,42.8154,41.3513,41.7964,468900.0],["2019-07-11",41.9547,42.1427,40.8863,41.5887,496600.0],["2019-07-12",41.4403,41.6283,40.3323,41.5293,592100.0],["2019-07-15",41.0644,41.4403,39.1749,39.2738,696200.0],["2019-07-16",39.1749,40.273,38.8583,40.0355,412900.0],["2019-07-17",40.1147,41.0941,39.6398,40.728,511700.0],["2019-07-18",40.6093,41.7767,40.174,41.4898,640600.0],["2019-07-19",41.4799,41.9547,40.4313,40.4807,577200.0],["2019-07-22",40.4807,40.9457,39.4915,39.7685,452400.0],["2019-07-23",39.6398,40.0949,38.057,39.8674,758400.0],["2019-07-24",39.5706,41.5491,39.4915,41.2227,940700.0],["2019-07-25",40.8171,41.1435,38.2351,38.334,1383800.0],["2019-07-26",37.137,39.5904,36.3753,39.3233,1618800.0],["2019-07-29",39.0364,40.2334,38.9968,39.9465,806300.0],["2019-07-30",39.5607,39.8476,38.7792,39.7091,524500.0],["2019-07-31",39.8575,40.0949,38.6605,39.2738,496900.0],["2019-08-01",39.1848,39.6398,38.7,39.3233,656600.0],["2019-08-02",39.2738,39.5508,37.8295,38.1955,485200.0],["2019-08-05",37.5129,37.602,36.4049,36.5138,501300.0],["2019-08-06",36.5336,37.1865,36.3951,36.8501,489700.0],["2019-08-07",36.494,37.1568,35.7817,35.9993,479000.0],["2019-08-08",36.1576,38.0174,35.9499,38.0076,573200.0],["2019-08-09",37.7595,38.0572,37.1045,37.1541,289200.0],["2019-08-12",36.8564,36.9953,35.606,36.2709,372200.0],["2019-08-13",36.1121,37.561,35.3579,35.6954,565700.0],["2019-08-14",35.2289,35.745,33.0954,33.1053,1030500.0],["2019-08-15",33.403,33.6908,32.3709,32.4801,888100.0],["2019-08-16",33.6213,35.7053,33.4526,35.5763,828100.0],["2019-08-19",35.9236,36.5587,35.2389,35.9137,366800.0],["2019-08-20",35.6954,35.874,35.0007,35.2091,338100.0],["2019-08-21",35.6854,35.8541,35.1595,35.5068,403200.0],["2019-08-22",35.9534,37.0747,35.616,36.6183,438800.0],["2019-08-23",36.39,36.9656,36.132,36.2312,382700.0],["2019-08-26",36.6282,36.6778,36.1121,36.2908,345500.0],["2019-08-27",36.4793,36.5587,35.0602,35.1396,324400.0],["2019-08-28",34.8618,36.2709,34.8618,36.0228,410200.0],["2019-08-29",36.3702,37.5213,36.1121,36.9259,349000.0],["2019-08-30",37.1144,37.3923,35.745,36.1618,388100.0],["2019-09-03",36.003,36.5488,34.7824,34.8618,338800.0],["2019-09-04",35.5564,35.6854,34.9015,35.4373,232300.0],["2019-09-05",35.9732,36.9358,35.874,36.6877,279700.0],["2019-09-06",36.7969,37.5511,36.5488,36.906,334600.0],["2019-09-09",37.0847,38.4045,36.906,38.3152,429000.0],["2019-09-10",38.0076,39.4663,37.6801,39.4366,320400.0],["2019-09-11",39.7243,39.9129,38.7022,38.9999,382800.0],["2019-09-12",39.0992,39.1289,38.4144,38.9602,343100.0],["2019-09-13",39.1488,39.7144,38.2457,39.5953,382300.0],["2019-09-16",39.4465,39.8931,39.0694,39.2877,334600.0],["2019-09-17",39.3869,39.516,37.3724,38.1564,331900.0],["2019-09-18",38.1763,38.206,37.3328,37.7495,308500.0],["2019-09-19",37.5908,37.5908,35.9534,35.9831,493100.0],["2019-09-20",35.745,36.2312,35.3083,35.4969,721600.0],["2019-09-23",35.2488,35.745,34.8717,35.4869,500000.0],["2019-09-24",35.6854,35.874,34.9213,35.7251,456000.0],["2019-09-25",35.6259,37.045,35.4076,36.5587,315200.0],["2019-09-26",36.5686,37.1045,36.132,36.906,332800.0],["2019-09-27",37.2236,37.8786,37.2236,37.6503,291200.0],["2019-09-30",37.6801,39.0793,37.6801,38.5434,437200.0],["2019-10-01",38.6724,39.377,37.561,37.5908,318700.0],["2019-10-02",37.3328,37.3328,36.4099,37.035,307500.0],["2019-10-03",36.777,37.2137,35.8641,37.0251,244900.0],["2019-10-04",37.0251,37.3724,35.6954,35.9434,280800.0],["2019-10-07",35.6755,36.5885,35.2587,36.1618,260500.0],["2019-10-08",35.6457,36.3205,35.3183,36.0526,184800.0],["2019-10-09",36.3305,36.6778,35.219,35.2587,307400.0],["2019-10-10",35.2587,36.0824,34.7228,35.0404,424300.0],["2019-10-11",35.4373,36.3106,35.3679,35.7053,324200.0],["2019-10-14",35.616,35.616,33.7404,34.2862,445700.0],["2019-10-15",34.2961,34.7228,32.9862,34.5045,391500.0],["2019-10-16",34.5541,35.2984,34.5045,34.832,308400.0],["2019-10-17",34.6236,34.9709,34.1473,34.6931,327800.0],["2019-10-18",34.2663,34.961,33.5221,34.7129,519300.0],["2019-10-21",35.0702,35.8244,34.5144,35.1297,385100.0],["2019-10-22",35.1198,35.8244,34.6534,35.735,361300.0],["2019-10-23",35.4572,37.2335,35.3083,37.0053,426500.0],["2019-10-24",36.8465,37.6305,35.9633,36.4099,658600.0],["2019-10-25",39.6648,43.0885,37.6999,43.019,1780000.0],["2019-10-28",42.503,42.9198,40.6175,40.6671,731000.0],["2019-10-29",41.0343,42.1755,40.7564,41.4312,516600.0],["2019-10-30",41.5106,41.6595,39.7243,40.2602,325300.0],["2019-10-31",40.1709,40.4289,39.0992,39.2877,259700.0],["2019-11-01",39.3373,40.4885,39.0992,40.1014,251900.0],["2019-11-04",40.2404,40.9549,40.0816,40.6572,261300.0],["2019-11-05",40.5778,40.816,39.8236,39.9327,406200.0],["2019-11-06",40.0717,40.3198,39.1984,39.5259,511900.0],["2019-11-07",39.9241,41.0492,39.8046,40.0237,412800.0],["2019-11-08",39.9839,40.5613,39.7748,40.2427,234300.0],["2019-11-11",40.0635,40.4418,39.5557,40.3821,351400.0],["2019-11-12",40.0536,40.3025,39.8046,39.9839,223200.0],["2019-11-13",39.7847,40.641,39.4064,40.3124,288400.0],["2019-11-14",40.0635,40.3423,39.4363,39.4661,311800.0],["2019-11-15",39.735,39.9639,39.1774,39.7051,405300.0],["2019-11-18",39.6852,41.318,39.6354,41.2184,344900.0],["2019-11-19",41.1686,41.1686,39.6055,40.4418,476000.0],["2019-11-20",40.2228,40.6111,39.725,40.2029,176800.0],["2019-11-21",40.2925,40.7903,39.5657,39.6055,364400.0],["2019-11-22",39.8743,40.4618,39.715,40.412,154900.0],["2019-11-25",40.5414,41.318,40.5414,41.2483,228800.0],["2019-11-26",41.089,41.4175,40.5016,40.5812,263400.0],["2019-11-27",40.7405,41.0989,40.5912,40.7306,139900.0],["2019-11-29",40.5713,41.4773,40.4717,40.9695,125400.0],["2019-12-02",41.1189,41.2682,40.3224,40.8003,257300.0],["2019-12-03",40.3124,40.5812,38.8787,39.1575,310800.0],["2019-12-04",39.038,39.3268,38.1718,38.2216,263400.0],["2019-12-05",38.3511,38.4407,37.0966,37.5745,281100.0],["2019-12-06",37.8831,38.0822,36.8975,37.8532,357200.0],["2019-12-09",37.684,37.9229,36.4693,36.8775,268800.0],["2019-12-10",36.8477,37.0767,36.31,36.6983,283400.0],["2019-12-11",36.6187,36.9074,35.8322,36.5092,183700.0],["2019-12-12",36.4395,36.997,36.32,36.8377,220200.0],["2019-12-13",36.9373,36.997,35.7326,36.1209,245400.0],["2019-12-16",36.8775,37.6342,36.6087,36.9672,277900.0],["2019-12-17",36.8676,37.1862,36.3997,37.0667,265000.0],["2019-12-18",37.0269,37.1065,36.5988,36.9771,287500.0],["2019-12-19",36.7282,37.7039,36.4693,37.6243,364000.0],["2019-12-20",37.7437,38.1221,36.9572,37.674,1112200.0],["2019-12-23",37.8931,37.8931,37.0767,37.3455,249700.0],["2019-12-24",37.3057,37.3853,36.1906,36.3698,194800.0],["2019-12-26",36.539,37.3256,36.1607,37.3256,305100.0],["2019-12-27",37.4052,37.8035,36.8178,37.2559,266700.0],["2019-12-30",37.3355,37.8532,36.9871,37.7836,263100.0],["2019-12-31",37.6541,38.5303,37.3554,37.7935,248300.0],["2020-01-02",37.8831,38.2714,37.5745,37.9926,210500.0],["2020-01-03",37.3355,38.0026,37.2459,37.8532,259500.0],["2020-01-06",37.6043,39.1376,37.455,38.9783,297600.0],["2020-01-07",38.8289,38.9186,38.0922,38.8688,216600.0],["2020-01-08",38.7095,39.506,38.5502,39.3268,211300.0],["2020-01-09",39.2969,39.8743,38.7891,39.8146,332900.0],["2020-01-10",39.8146,40.1033,38.819,39.3964,372800.0],["2020-01-13",39.506,39.6951,38.6796,38.6995,270000.0],["2020-01-14",38.5203,38.9285,38.0424,38.7792,183400.0],["2020-01-15",38.7593,39.2471,38.58,38.7294,247500.0],["2020-01-16",38.6199,39.8544,38.6199,39.7847,289700.0],["2020-01-17",39.7648,39.8345,39.1675,39.3168,193900.0],["2020-01-21",39.2471,39.2471,38.0723,38.7095,503500.0],["2020-01-22",38.9285,39.715,38.9285,39.2371,241400.0],["2020-01-23",39.1177,39.277,38.3809,38.8887,329800.0],["2020-01-24",39.1774,40.2129,38.9584,40.173,312000.0],["2020-01-27",39.5856,40.6211,39.4263,39.4861,291400.0],["2020-01-28",39.506,39.954,39.3765,39.4363,128300.0],["2020-01-29",39.3666,41.2483,39.3268,41.0193,266500.0],["2020-01-30",40.5812,40.9894,39.3964,40.0436,321700.0],["2020-01-31",39.8943,40.0635,39.2272,39.6055,205900.0],["2020-02-03",39.7847,39.954,39.048,39.3765,298500.0],["2020-02-04",39.8246,40.5713,39.4263,40.0934,189100.0],["2020-02-05",40.3224,41.985,40.1432,41.7063,271900.0],["2020-02-06",41.6864,42.7915,41.5171,42.4729,178300.0],["2020-02-07",42.1842,42.5227,41.6167,41.6864,151900.0],["2020-02-10",41.537,42.2837,41.537,42.1941,232700.0],["2020-02-11",42.6222,42.6222,41.5768,41.8158,301800.0],["2020-02-12",42.2339,42.5127,40.7306,41.308,347100.0],["2020-02-13",41.318,41.4375,40.7206,40.8799,241700.0],["2020-02-14",40.9596,42.443,40.6708,41.8855,345900.0],["2020-02-18",41.6565,42.2539,41.3976,42.0149,572600.0],["2020-02-19",42.0946,43.0404,41.8357,42.911,469400.0],["2020-02-20",42.8413,44.275,42.8413,43.5183,681400.0],["2020-02-21",39.715,40.8998,37.3554,38.6497,1269200.0],["2020-02-24",37.1961,37.9827,36.3996,37.5346,711800.0],["2020-02-25",37.5347,37.7537,36.0412,36.1507,562700.0],["2020-02-26",36.2204,36.2204,34.1396,34.9261,673300.0],["2020-02-27",33.9604,34.269,31.3917,31.8497,768900.0],["2020-02-28",31.7402,33.3431,31.7004,32.8055,932300.0],["2020-03-02",33.1739,34.4482,31.8696,33.6318,750400.0],["2020-03-03",33.6318,34.8166,31.7999,32.2181,492600.0],["2020-03-04",32.5665,32.8951,31.6904,32.7557,390800.0],["2020-03-05",31.8895,31.8895,28.5243,28.7235,659100.0],["2020-03-06",27.8274,29.9182,27.2002,29.51,788100.0],["2020-03-09",28.0,28.22,25.45,25.64,766500.0],["2020-03-10",26.85,26.85,23.81,25.3,597600.0],["2020-03-11",24.23,24.37,21.13,21.39,684800.0],["2020-03-12",19.91,19.91,17.33,18.35,868300.0],["2020-03-13",19.48,21.95,17.23,20.29,698700.0],["2020-03-16",16.89,17.5,12.61,12.88,1158000.0],["2020-03-17",13.33,13.47,10.3,10.58,1720200.0],["2020-03-18",9.9,10.14,6.01,6.54,1547800.0],["2020-03-19",6.88,8.45,6.03,8.2,2027800.0],["2020-03-20",9.2,9.76,7.53,8.2,2817400.0],["2020-03-23",8.19,10.02,7.68,9.58,1674900.0],["2020-03-24",10.71,13.68,10.71,12.96,2042900.0],["2020-03-25",14.6,16.44,13.03,13.37,2928800.0],["2020-03-26",13.83,16.28,13.45,15.44,1632800.0],["2020-03-27",14.43,15.05,13.32,13.73,1397800.0],["2020-03-30",13.31,14.07,12.75,12.76,1025200.0],["2020-03-31",12.76,14.57,12.57,13.89,807000.0],["2020-04-01",13.06,13.16,10.5,11.68,1174300.0],["2020-04-02",11.38,12.57,10.76,11.32,862500.0],["2020-04-03",11.41,11.76,10.94,11.74,844400.0],["2020-04-06",12.86,14.0,12.22,13.85,1142700.0],["2020-04-07",15.56,16.94,14.09,15.12,1392300.0],["2020-04-08",15.58,17.81,15.37,16.92,1142800.0],["2020-04-09",18.16,19.63,17.66,18.1,1560400.0],["2020-04-13",19.05,19.06,16.07,17.13,991900.0],["2020-04-14",18.05,19.39,16.5,16.85,909000.0],["2020-04-15",16.0,16.76,15.51,16.27,603000.0],["2020-04-16",16.33,16.5,14.88,16.03,1002100.0],["2020-04-17",17.52,17.94,16.62,17.39,943500.0],["2020-04-20",16.77,17.79,16.55,16.65,732700.0],["2020-04-21",16.05,17.38,16.05,16.52,923200.0],["2020-04-22",17.16,17.49,16.52,17.04,571100.0],["2020-04-23",17.38,17.5,16.31,16.39,732200.0],["2020-04-24",16.47,16.83,15.43,16.49,846700.0],["2020-04-27",16.83,18.24,16.62,17.83,1180400.0],["2020-04-28",18.93,19.42,17.9,19.0,931200.0],["2020-04-29",20.17,23.13,20.0,22.78,1330200.0],["2020-04-30",21.65,22.81,20.71,21.86,709700.0],["2020-05-01",20.7,21.29,19.3,19.92,669400.0],["2020-05-04",19.76,21.07,18.74,20.36,928500.0],["2020-05-05",21.13,21.41,19.39,19.43,830900.0],["2020-05-06",19.58,20.32,18.75,18.85,577000.0],["2020-05-07",19.21,20.01,18.62,19.92,759400.0],["2020-05-08",19.56,21.58,19.01,21.4,1103400.0],["2020-05-11",21.07,21.28,20.2,20.23,612500.0],["2020-05-12",20.43,20.54,18.56,18.64,798600.0],["2020-05-13",18.62,18.62,16.39,17.13,667600.0],["2020-05-14",16.6,17.75,15.58,17.06,819400.0],["2020-05-15",16.83,18.07,16.55,17.42,594500.0],["2020-05-18",18.91,20.29,18.61,19.39,1252900.0],["2020-05-19",19.13,20.23,18.07,19.45,727100.0],["2020-05-20",19.99,20.2,18.64,19.12,810400.0],["2020-05-21",18.99,19.78,18.57,19.45,663900.0],["2020-05-22",19.63,19.74,18.74,19.55,273500.0],["2020-05-26",20.73,21.92,20.39,20.92,834700.0],["2020-05-27",21.58,23.77,21.37,23.77,1171200.0],["2020-05-28",23.68,23.68,21.57,22.0,921900.0],["2020-05-29",21.74,22.48,21.3,21.72,507200.0],["2020-06-01",21.89,22.8,21.66,21.8,559900.0],["2020-06-02",22.02,22.39,21.51,22.18,541000.0],["2020-06-03",22.85,25.03,22.84,24.7,832100.0],["2020-06-04",24.5,27.56,23.96,26.32,887500.0],["2020-06-05",29.14,29.53,27.07,27.31,875400.0],["2020-06-08",28.83,29.04,27.1,28.13,613000.0],["2020-06-09",27.22,27.44,25.56,26.31,492300.0],["2020-06-10",26.13,26.18,23.34,24.4,479400.0],["2020-06-11",21.81,23.12,21.0,21.37,870600.0],["2020-06-12",23.33,23.73,21.06,22.68,613500.0],["2020-06-15",21.19,23.9,21.0,23.34,516600.0],["2020-06-16",24.83,25.02,22.71,23.22,674400.0],["2020-06-17",23.41,23.49,22.35,22.42,468900.0],["2020-06-18",22.11,23.1,21.77,22.62,508400.0],["2020-06-19",23.12,23.12,21.14,21.28,1195300.0],["2020-06-22",21.0,21.27,20.14,20.62,634100.0],["2020-06-23",21.19,23.02,21.0,22.94,589600.0],["2020-06-24",22.3,22.43,20.48,20.7,594800.0],["2020-06-25",20.2,21.32,20.06,20.95,535700.0],["2020-06-26",20.76,20.9,18.88,19.55,1204700.0],["2020-06-29",19.53,21.2,19.12,20.87,604500.0],["2020-06-30",20.84,21.29,20.09,20.94,483700.0],["2020-07-01",20.99,21.84,19.63,20.39,593900.0],["2020-07-02",21.32,21.32,19.02,19.3,1085800.0],["2020-07-06",19.79,19.96,18.2,19.38,518200.0],["2020-07-07",18.82,19.11,18.11,18.21,478100.0],["2020-07-08",18.04,18.73,17.57,18.37,582600.0],["2020-07-09",18.36,18.56,16.73,17.01,795700.0],["2020-07-10",16.81,17.75,16.52,17.36,395000.0],["2020-07-13",17.76,18.56,16.82,16.94,780000.0],["2020-07-14",16.76,17.09,16.08,16.54,635000.0],["2020-07-15",17.54,19.6,17.45,19.37,1019300.0],["2020-07-16",18.04,19.16,17.87,18.65,733500.0],["2020-07-17",18.66,18.95,18.16,18.54,626600.0],["2020-07-20",18.46,18.57,17.35,17.75,684400.0],["2020-07-21",18.22,19.17,18.09,18.53,603400.0],["2020-07-22",18.18,19.52,18.0,18.79,665500.0],["2020-07-23",18.71,19.2,18.21,19.0,768800.0],["2020-07-24",19.77,21.01,19.04,20.94,1726900.0],["2020-07-27",20.67,20.94,19.36,19.52,582700.0],["2020-07-28",19.59,20.18,19.52,20.04,406500.0],["2020-07-29",20.21,21.35,20.2,21.29,651500.0],["2020-07-30",20.62,20.75,20.11,20.6,456000.0],["2020-07-31",20.43,20.52,19.43,20.06,562900.0],["2020-08-03",20.24,20.24,19.42,19.61,389100.0],["2020-08-04",19.74,20.97,19.69,20.73,347700.0],["2020-08-05",21.0,21.23,20.7,20.99,527000.0],["2020-08-06",20.99,22.08,20.66,21.56,347500.0],["2020-08-07",21.44,22.63,21.15,22.59,311000.0],["2020-08-10",22.88,23.69,22.6,23.24,595100.0],["2020-08-11",23.81,24.55,23.4,24.1,628200.0],["2020-08-12",24.49,25.44,24.14,25.26,597500.0],["2020-08-13",25.08,25.4,24.47,24.87,445500.0],["2020-08-14",24.72,25.76,24.17,25.52,393600.0],["2020-08-17",25.59,25.59,23.92,24.71,259300.0],["2020-08-18",24.7,24.86,23.98,24.72,368000.0],["2020-08-19",24.9,25.54,24.63,25.25,416600.0],["2020-08-20",24.92,26.18,24.57,25.7,430800.0],["2020-08-21",25.51,26.74,25.51,26.22,481000.0],["2020-08-24",26.49,27.15,25.15,27.08,408100.0],["2020-08-25",27.38,28.13,26.59,27.33,397500.0],["2020-08-26",27.4,27.58,26.91,27.19,309400.0],["2020-08-27",27.31,28.58,27.19,28.26,328700.0],["2020-08-28",28.97,32.27,28.57,32.25,803400.0],["2020-08-31",32.06,32.14,31.2,31.52,609100.0],["2020-09-01",31.51,32.92,31.1,32.81,419300.0],["2020-09-02",33.0,34.28,32.74,33.84,595400.0],["2020-09-03",33.94,35.46,32.76,34.31,572800.0],["2020-09-04",35.03,35.85,34.08,34.6,614800.0],["2020-09-08",34.1,35.83,33.31,35.02,614800.0],["2020-09-09",34.99,35.71,33.71,35.5,581500.0],["2020-09-10",35.8,37.3,35.62,36.92,649500.0],["2020-09-11",36.86,37.03,33.7,35.01,828800.0],["2020-09-14",35.73,36.69,35.17,36.54,380900.0],["2020-09-15",36.97,37.61,36.21,37.02,362800.0],["2020-09-16",37.23,37.31,36.08,36.19,392300.0],["2020-09-17",35.41,35.74,34.17,34.47,499300.0],["2020-09-18",34.83,36.02,33.29,33.53,1080700.0],["2020-09-21",32.07,32.57,30.49,32.38,590400.0],["2020-09-22",33.02,33.5,31.48,32.42,529700.0],["2020-09-23",32.42,33.05,30.77,30.86,507700.0],["2020-09-24",31.0,31.7,30.5,30.79,645300.0],["2020-09-25",30.59,31.14,29.69,30.03,351700.0],["2020-09-28",30.59,31.3,30.41,30.96,392800.0],["2020-09-29",30.89,31.08,28.85,29.49,282700.0],["2020-09-30",29.77,30.53,29.2,29.44,267500.0],["2020-10-01",29.48,30.26,29.4,30.25,180100.0],["2020-10-02",28.66,30.63,28.6,30.52,282600.0],["2020-10-05",31.02,31.68,29.53,30.02,304500.0],["2020-10-06",30.46,31.63,30.03,30.1,351300.0],["2020-10-07",30.46,31.12,30.04,30.94,299000.0],["2020-10-08",31.34,32.51,30.48,32.35,308100.0],["2020-10-09",32.76,33.21,32.22,33.04,247700.0],["2020-10-12",33.12,33.69,32.12,32.53,190900.0],["2020-10-13",32.34,32.34,31.2,31.93,193800.0],["2020-10-14",32.22,33.09,31.74,31.98,217000.0],["2020-10-15",31.59,33.13,31.34,32.68,192400.0],["2020-10-16",32.6,32.92,31.94,32.49,207200.0],["2020-10-19",32.81,33.48,32.52,32.62,284800.0],["2020-10-20",33.08,33.75,32.69,32.75,244600.0],["2020-10-21",32.71,32.96,32.17,32.25,177000.0],["2020-10-22",32.25,34.64,32.1,34.19,472100.0],["2020-10-23",33.16,33.61,29.84,31.29,1082700.0],["2020-10-26",30.32,30.8,29.25,30.55,481400.0],["2020-10-27",30.38,30.75,28.77,28.99,277500.0],["2020-10-28",28.35,29.1,27.46,28.03,361400.0],["2020-10-29",28.03,28.6,27.62,28.44,218100.0],["2020-10-30",28.31,28.88,27.7,28.21,363200.0],["2020-11-02",28.73,29.64,28.28,29.6,308600.0],["2020-11-03",30.25,30.65,29.84,29.94,369800.0],["2020-11-04",29.62,30.39,29.23,29.73,228500.0],["2020-11-05",29.98,31.23,29.98,30.82,259700.0],["2020-11-06",30.82,31.6,30.32,31.21,184200.0],["2020-11-09",35.12,40.92,35.0,37.98,1254600.0],["2020-11-10",37.67,39.01,36.15,38.73,743600.0],["2020-11-11",38.51,39.15,35.41,36.0,483400.0],["2020-11-12",35.65,36.45,34.71,35.36,281100.0],["2020-11-13",36.6,37.21,36.23,37.04,247700.0],["2020-11-16",39.88,39.88,37.73,38.51,340200.0],["2020-11-17",37.69,38.76,36.87,38.18,293600.0],["2020-11-18",38.59,39.1,37.45,37.65,341000.0],["2020-11-19",37.71,38.01,36.72,37.55,352000.0],["2020-11-20",37.32,37.32,35.53,35.9,399900.0],["2020-11-23",36.92,37.02,36.08,36.44,251900.0],["2020-11-24",37.43,38.08,36.93,37.56,405000.0],["2020-11-25",37.0,37.13,35.47,35.68,327000.0],["2020-11-27",36.03,36.32,34.59,35.0,174500.0],["2020-11-30",34.9,34.9,32.72,33.03,474900.0],["2020-12-01",33.61,34.32,33.27,34.0,373500.0],["2020-12-02",33.93,35.22,32.68,35.1,277700.0],["2020-12-03",35.25,36.66,35.12,35.99,251800.0],["2020-12-04",36.16,37.65,36.08,36.95,329100.0],["2020-12-07",36.59,36.66,34.65,35.0,340100.0],["2020-12-08",34.47,34.82,33.57,33.91,429500.0],["2020-12-09",34.17,35.52,34.17,35.32,394700.0],["2020-12-10",34.98,35.63,34.59,35.56,242400.0],["2020-12-11",35.12,35.42,32.37,32.66,557300.0],["2020-12-14",33.27,33.48,32.35,32.42,331400.0],["2020-12-15",32.66,33.84,32.12,33.37,298200.0],["2020-12-16",34.38,35.08,33.89,34.41,362800.0],["2020-12-17",35.81,36.25,34.91,36.13,415900.0],["2020-12-18",36.01,36.42,35.5,35.75,494500.0],["2020-12-21",35.19,37.35,34.53,36.9,596500.0],["2020-12-22",36.96,40.17,36.2,39.25,513200.0],["2020-12-23",39.4,40.74,39.08,39.62,315500.0],["2020-12-24",39.74,40.52,38.9,39.1,100400.0],["2020-12-28",39.71,39.71,37.63,37.95,319500.0],["2020-12-29",38.15,38.35,37.2,37.99,339300.0],["2020-12-30",37.98,38.92,37.68,38.04,291900.0],["2020-12-31",38.04,39.35,37.25,38.49,224400.0],["2021-01-04",38.73,38.73,35.83,37.41,478000.0],["2021-01-05",37.51,40.14,37.51,39.68,380800.0],["2021-01-06",39.7,42.65,39.7,41.7,619600.0],["2021-01-07",42.85,43.58,41.97,43.15,412500.0],["2021-01-08",43.6,44.6,42.7,44.43,363400.0],["2021-01-11",43.44,44.73,43.44,44.48,317100.0],["2021-01-12",44.74,45.65,44.21,45.42,212200.0],["2021-01-13",45.2,46.14,43.91,45.51,230500.0],["2021-01-14",46.06,47.4,45.77,46.75,334100.0],["2021-01-15",47.67,47.67,45.5,46.91,298000.0],["2021-01-19",47.54,49.28,46.82,48.57,424200.0],["2021-01-20",48.57,49.49,46.26,47.35,356600.0],["2021-01-21",46.5,46.83,44.58,46.21,340100.0],["2021-01-22",43.02,45.28,42.72,45.21,565200.0],["2021-01-25",44.72,46.0,43.53,45.24,334100.0],["2021-01-26",45.9,45.9,44.17,44.55,199700.0],["2021-01-27",43.2,47.47,43.06,46.65,613500.0],["2021-01-28",46.8,49.18,46.8,47.76,347300.0],["2021-01-29",47.49,47.81,45.87,46.74,230200.0],["2021-02-01",47.5,47.97,45.4,46.57,200200.0],["2021-02-02",47.45,47.83,45.59,46.3,264300.0],["2021-02-03",46.38,48.08,46.21,47.91,247400.0],["2021-02-04",48.39,51.66,48.35,51.66,287300.0],["2021-02-05",51.97,52.58,50.5,52.14,195700.0],["2021-02-08",52.58,53.15,51.09,52.59,189900.0],["2021-02-09",53.58,55.09,52.51,54.14,205500.0],["2021-02-10",54.5,55.81,54.41,54.82,238700.0],["2021-02-11",54.87,55.12,52.0,53.06,308900.0],["2021-02-12",52.95,53.61,51.12,53.23,365900.0],["2021-02-16",52.64,53.11,49.82,50.17,451700.0],["2021-02-17",49.94,51.48,48.71,50.45,264500.0],["2021-02-18",49.61,53.2,49.61,52.69,285600.0],["2021-02-19",53.0,54.05,52.26,52.33,291500.0],["2021-02-22",51.79,54.09,51.55,53.08,274000.0],["2021-02-23",52.73,54.19,50.58,53.32,243400.0],["2021-02-24",54.25,55.38,53.86,55.11,168300.0],["2021-02-25",54.41,55.91,53.39,55.1,325300.0],["2021-02-26",54.53,56.14,52.9,55.53,184400.0],["2021-03-01",57.23,58.38,56.63,58.21,285300.0],["2021-03-02",59.2,59.93,57.06,58.25,256000.0],["2021-03-03",58.31,60.79,58.0,58.95,296200.0],["2021-03-04",59.14,59.58,54.68,55.92,296600.0],["2021-03-05",57.49,57.49,53.55,56.97,294200.0],["2021-03-08",57.44,60.49,57.31,59.92,555500.0],["2021-03-09",60.44,60.48,56.79,57.65,303200.0],["2021-03-10",58.17,60.0,57.71,59.21,244700.0],["2021-03-11",59.59,60.56,58.59,58.69,319200.0],["2021-03-12",59.44,61.56,59.44,61.56,356800.0],["2021-03-15",61.8,63.42,61.6,62.0,198500.0],["2021-03-16",61.24,62.37,60.09,62.27,341500.0],["2021-03-17",62.34,62.52,59.25,59.91,230400.0],["2021-03-18",59.51,61.25,58.61,59.07,193200.0],["2021-03-19",58.93,61.06,57.63,60.21,419400.0],["2021-03-22",60.0,60.69,57.75,57.82,333800.0],["2021-03-23",56.43,57.0,54.05,54.36,358000.0],["2021-03-24",55.28,56.72,54.03,54.16,256100.0],["2021-03-25",54.3,58.63,54.0,58.51,256900.0],["2021-03-26",59.24,61.08,57.96,59.84,424800.0],["2021-03-29",59.61,59.87,56.49,57.36,254200.0],["2021-03-30",57.55,60.58,56.43,60.53,266200.0],["2021-03-31",60.37,61.66,57.9,58.08,443800.0],["2021-04-01",58.22,59.78,57.56,59.52,174100.0],["2021-04-05",60.23,60.28,58.08,58.45,248200.0],["2021-04-06",58.53,60.48,58.53,60.38,288300.0],["2021-04-07",60.68,62.06,60.0,60.19,302200.0],["2021-04-08",59.73,60.68,58.54,60.14,179000.0],["2021-04-09",60.2,60.92,59.0,59.63,191500.0],["2021-04-12",59.68,60.56,58.8,59.54,138800.0],["2021-04-13",59.64,59.86,57.0,58.27,189900.0],["2021-04-14",58.5,60.55,58.5,59.37,187600.0],["2021-04-15",60.43,60.64,58.35,58.83,241600.0],["2021-04-16",59.68,60.56,58.12,58.69,487600.0],["2021-04-19",58.95,61.45,58.5,60.4,321600.0],["2021-04-20",60.32,60.88,57.45,58.33,451400.0],["2021-04-21",58.15,59.55,57.35,59.2,247200.0],["2021-04-22",59.11,61.64,58.79,60.42,469300.0],["2021-04-23",58.99,60.41,55.36,57.0,1354500.0],["2021-04-26",57.63,57.96,54.87,55.51,662600.0],["2021-04-27",55.4,57.64,55.25,55.63,418300.0],["2021-04-28",55.68,58.96,55.14,58.42,332700.0],["2021-04-29",58.76,63.0,58.76,62.0,345700.0],["2021-04-30",61.34,62.38,60.48,60.99,250600.0],["2021-05-03",61.73,61.73,60.08,60.91,208900.0],["2021-05-04",60.65,61.21,59.1,60.96,174100.0],["2021-05-05",60.97,61.5,59.32,60.12,289500.0],["2021-05-06",60.25,60.47,58.68,59.95,202200.0],["2021-05-07",59.48,62.0,59.03,59.38,406100.0],["2021-05-10",59.16,59.91,56.9,56.99,377200.0],["2021-05-11",56.63,56.63,54.17,55.92,339800.0],["2021-05-12",55.67,55.79,52.0,52.44,524200.0],["2021-05-13",52.32,54.15,51.04,53.88,259500.0],["2021-05-14",54.2,56.04,54.2,54.96,162300.0],["2021-05-17",54.89,57.09,53.93,57.04,223500.0],["2021-05-18",56.84,57.41,55.34,56.11,178200.0],["2021-05-19",55.41,55.7,54.05,55.13,226800.0],["2021-05-20",55.25,55.54,53.9,54.89,226400.0],["2021-05-21",55.4,55.97,53.33,53.6,220900.0],["2021-05-24",53.87,55.63,53.1,55.34,179200.0],["2021-05-25",55.71,56.74,53.65,53.86,277900.0],["2021-05-26",53.86,55.87,53.76,55.35,149700.0],["2021-05-27",55.85,56.23,55.0,55.77,179600.0],["2021-05-28",55.58,55.98,54.5,55.28,196200.0],["2021-06-01",54.74,55.58,53.57,54.26,534100.0],["2021-06-02",54.41,54.87,53.49,53.63,167500.0],["2021-06-03",53.29,53.49,50.49,50.87,406300.0],["2021-06-04",51.37,51.94,50.43,51.61,170300.0],["2021-06-07",51.91,52.52,51.32,52.16,202900.0],["2021-06-08",52.4,56.74,52.4,56.0,248200.0],["2021-06-09",55.46,56.0,54.22,54.43,245000.0],["2021-06-10",54.7,54.7,51.53,51.66,337200.0],["2021-06-11",52.15,53.26,51.7,51.75,144000.0],["2021-06-14",52.0,52.29,50.74,51.01,222400.0],["2021-06-15",51.02,51.14,49.57,50.41,239600.0],["2021-06-16",50.26,50.57,49.43,50.0,322800.0],["2021-06-17",49.96,50.7,47.45,48.57,273000.0],["2021-06-18",47.85,49.05,46.9,47.06,394800.0],["2021-06-21",46.88,49.17,46.67,48.45,438600.0],["2021-06-22",48.33,49.01,47.26,48.77,129600.0],["2021-06-23",48.71,49.15,48.3,48.53,166100.0],["2021-06-24",48.8,50.64,48.61,50.54,256400.0],["2021-06-25",50.66,50.89,48.53,48.74,1076100.0],["2021-06-28",48.68,48.68,46.5,48.56,374700.0],["2021-06-29",48.91,48.91,47.95,48.17,147900.0],["2021-06-30",47.9,49.4,47.78,49.14,176000.0],["2021-07-01",49.7,49.85,48.62,48.95,154400.0],["2021-07-02",48.97,48.97,47.59,48.01,122300.0],["2021-07-06",48.01,48.08,46.61,47.63,165200.0],["2021-07-07",47.0,47.78,46.54,46.97,254600.0],["2021-07-08",46.46,47.27,45.64,45.81,239200.0],["2021-07-09",46.71,48.43,45.99,48.25,352700.0],["2021-07-12",47.76,49.35,47.76,48.84,257700.0],["2021-07-13",48.5,48.97,47.24,47.65,172300.0],["2021-07-14",48.0,48.9,46.28,46.48,290500.0],["2021-07-15",46.22,46.44,43.66,44.42,304400.0],["2021-07-16",45.13,45.91,42.86,42.98,240000.0],["2021-07-19",41.68,42.0,39.82,41.02,672900.0],["2021-07-20",40.68,43.54,40.5,42.61,386200.0],["2021-07-21",43.09,45.06,43.09,44.97,285200.0],["2021-07-22",44.64,45.13,43.7,44.5,291800.0],["2021-07-23",44.84,44.99,43.55,44.31,212000.0],["2021-07-26",44.4,46.68,44.0,45.6,216300.0],["2021-07-27",45.29,46.0,44.46,45.45,155400.0],["2021-07-28",45.36,45.48,41.36,42.2,536000.0],["2021-07-29",42.78,43.25,41.4,42.15,357800.0],["2021-07-30",40.06,42.5,40.06,40.58,503900.0],["2021-08-02",40.78,42.13,40.73,41.16,288900.0],["2021-08-03",41.41,41.9,38.27,38.74,399900.0],["2021-08-04",39.01,39.63,38.29,39.24,295700.0],["2021-08-05",39.58,39.95,38.41,38.97,221600.0],["2021-08-06",39.23,39.88,38.71,39.29,238800.0],["2021-08-09",39.14,39.14,36.91,37.54,282600.0],["2021-08-10",37.75,39.31,37.01,39.15,317000.0],["2021-08-11",39.22,40.82,38.03,40.48,284800.0],["2021-08-12",40.22,40.64,39.22,40.58,228300.0],["2021-08-13",40.59,40.95,40.04,40.37,240900.0],["2021-08-16",39.41,39.95,38.59,39.78,295100.0],["2021-08-17",39.32,40.33,37.91,38.06,359700.0],["2021-08-18",37.94,39.35,36.97,38.57,273600.0],["2021-08-19",38.26,38.74,37.16,37.58,323800.0],["2021-08-20",37.44,38.26,37.12,38.14,172700.0],["2021-08-23",38.44,39.45,37.92,39.08,194400.0],["2021-08-24",39.28,41.19,39.24,40.82,313500.0],["2021-08-25",40.42,42.01,40.07,41.76,240300.0],["2021-08-26",41.76,43.25,41.55,42.42,278900.0],["2021-08-27",42.67,44.94,42.57,44.22,290900.0],["2021-08-30",43.71,43.77,42.14,42.47,287000.0],["2021-08-31",42.2,42.83,41.52,42.76,262800.0],["2021-09-01",42.9,43.39,42.15,42.76,194100.0],["2021-09-02",43.12,43.57,41.61,41.63,164300.0],["2021-09-03",41.64,41.75,39.73,39.79,272700.0],["2021-09-07",39.98,40.55,39.33,40.12,208200.0],["2021-09-08",39.89,40.21,39.05,39.1,231500.0],["2021-09-09",39.02,40.08,38.61,39.25,235300.0],["2021-09-10",39.66,39.98,38.33,38.38,206200.0],["2021-09-13",38.99,39.03,37.58,38.78,286200.0],["2021-09-14",38.81,38.81,36.92,37.47,340600.0],["2021-09-15",37.65,38.28,36.89,38.23,269900.0],["2021-09-16",38.26,40.03,38.26,39.67,274900.0],["2021-09-17",39.86,40.74,39.57,40.58,546500.0],["2021-09-20",39.38,40.01,38.81,39.65,254000.0],["2021-09-21",39.57,40.0,37.91,39.05,200200.0],["2021-09-22",39.43,40.69,39.11,40.02,145900.0],["2021-09-23",40.56,43.81,40.35,41.93,735900.0],["2021-09-24",44.0,46.0,43.69,45.19,388500.0],["2021-09-27",45.2,47.2,45.16,45.2,334100.0],["2021-09-28",45.04,45.3,43.87,44.0,268300.0],["2021-09-29",44.37,44.72,43.07,43.19,148400.0],["2021-09-30",43.22,43.22,41.53,41.76,228700.0],["2021-10-01",42.27,44.89,42.27,44.5,292200.0],["2021-10-04",44.27,44.7,43.49,43.81,180500.0],["2021-10-05",44.33,44.33,42.16,42.84,266600.0],["2021-10-06",42.45,43.1,40.81,42.07,184600.0],["2021-10-07",42.39,43.15,41.43,41.5,197500.0],["2021-10-08",41.91,42.37,39.83,39.86,275500.0],["2021-10-11",39.82,40.47,38.01,38.15,492500.0],["2021-10-12",38.1,39.81,37.94,38.35,648700.0],["2021-10-13",38.13,38.36,37.15,37.61,421500.0],["2021-10-14",37.85,39.07,37.85,38.38,245100.0],["2021-10-15",39.16,39.42,37.44,37.48,227500.0],["2021-10-18",37.4,37.93,36.66,37.69,292800.0],["2021-10-19",37.68,38.33,36.68,37.67,316500.0],["2021-10-20",36.34,37.34,35.22,35.36,656200.0],["2021-10-21",35.5,36.44,35.04,35.13,547300.0],["2021-10-22",33.75,36.22,33.75,35.94,666800.0],["2021-10-25",35.53,36.02,34.52,35.1,544200.0],["2021-10-26",35.19,35.32,33.59,33.9,399200.0],["2021-10-27",34.01,34.25,33.28,33.41,270300.0],["2021-10-28",33.3,33.51,32.87,33.16,306100.0],["2021-10-29",33.26,34.15,32.75,33.32,191500.0],["2021-11-01",33.42,34.82,33.35,34.38,464600.0],["2021-11-02",34.24,34.24,32.6,33.2,704100.0],["2021-11-03",33.05,35.12,33.05,34.56,452800.0],["2021-11-04",34.57,35.66,34.38,34.47,357200.0],["2021-11-05",35.42,37.64,35.42,37.5,424600.0],["2021-11-08",37.59,37.59,36.17,36.22,327500.0],["2021-11-09",36.23,36.93,35.7,36.9,228800.0],["2021-11-10",36.46,37.16,36.0,36.44,200000.0],["2021-11-11",36.3,36.77,35.33,35.66,280000.0],["2021-11-12",35.68,35.72,34.77,34.99,333000.0],["2021-11-15",35.14,35.53,34.63,34.85,235200.0],["2021-11-16",34.4,34.69,33.87,34.62,263600.0],["2021-11-17",34.42,35.16,34.03,34.74,312300.0],["2021-11-18",34.8,35.62,33.21,33.66,253700.0],["2021-11-19",33.03,33.38,32.23,32.45,369500.0],["2021-11-22",32.99,34.2,32.5,33.42,334700.0],["2021-11-23",34.61,34.72,33.5,33.9,387400.0],["2021-11-24",33.33,33.87,32.89,33.63,278700.0],["2021-11-26",31.75,32.11,30.46,31.76,366300.0],["2021-11-29",32.4,32.6,30.53,30.67,832200.0],["2021-11-30",30.25,30.69,28.85,29.86,885000.0],["2021-12-01",30.79,32.53,29.33,29.39,763500.0],["2021-12-02",29.6,33.51,29.42,33.16,833600.0],["2021-12-03",33.0,33.17,31.71,32.44,567600.0],["2021-12-06",33.11,35.54,33.11,34.79,417700.0],["2021-12-07",35.28,36.02,34.38,34.71,252800.0],["2021-12-08",34.86,37.18,34.86,36.93,350100.0],["2021-12-09",36.2,36.96,35.51,36.2,262000.0],["2021-12-10",35.04,36.34,35.04,35.43,384300.0],["2021-12-13",35.21,35.64,34.2,35.18,261200.0],["2021-12-14",34.2,36.38,34.2,35.9,329000.0],["2021-12-15",35.98,35.98,33.69,34.59,471300.0],["2021-12-16",34.8,35.08,32.31,32.51,387200.0],["2021-12-17",32.65,34.78,31.6,34.48,666400.0],["2021-12-20",33.25,34.48,32.88,33.81,277600.0],["2021-12-21",34.68,36.48,34.52,36.1,426900.0],["2021-12-22",36.12,36.52,35.53,35.99,224000.0],["2021-12-23",36.21,36.33,35.31,36.13,321200.0],["2021-12-27",35.94,36.35,35.17,36.06,204300.0],["2021-12-28",35.88,36.67,35.56,35.7,182500.0],["2021-12-29",35.55,35.81,34.84,35.06,170200.0],["2021-12-30",35.15,36.17,35.0,35.35,324500.0],["2021-12-31",35.42,35.68,34.5,34.55,201800.0],["2022-01-03",34.61,36.11,34.61,35.02,312100.0],["2022-01-04",35.34,36.3,35.22,36.02,313900.0],["2022-01-05",36.28,37.22,35.23,35.33,262500.0],["2022-01-06",35.5,36.13,34.4,34.59,187900.0],["2022-01-07",34.44,35.17,33.58,33.78,286500.0],["2022-01-10",33.95,34.06,32.22,34.06,211000.0],["2022-01-11",34.13,34.13,33.16,33.2,228500.0],["2022-01-12",33.16,33.7,31.6,31.9,300000.0],["2022-01-13",32.18,33.68,31.97,33.11,204000.0],["2022-01-14",33.2,33.2,31.2,32.27,290900.0],["2022-01-18",31.78,31.84,30.34,30.49,245500.0],["2022-01-19",30.81,31.48,30.15,30.89,274100.0],["2022-01-20",31.01,31.55,29.56,29.59,323000.0],["2022-01-21",29.01,30.5,28.95,29.25,552500.0],["2022-01-24",28.53,31.22,28.41,30.93,491200.0],["2022-01-25",30.2,32.25,29.69,31.58,322600.0],["2022-01-26",31.96,32.23,30.21,30.53,200000.0],["2022-01-27",30.48,30.69,28.41,29.06,662600.0],["2022-01-28",29.13,30.45,28.23,30.44,453500.0],["2022-01-31",29.93,30.68,29.63,30.09,308100.0],["2022-02-01",30.42,33.12,30.12,31.49,575400.0],["2022-02-02",31.67,32.39,30.69,30.8,327200.0],["2022-02-03",30.56,31.82,30.29,30.57,268500.0],["2022-02-04",30.21,30.67,29.3,30.29,247800.0],["2022-02-07",30.65,31.46,30.48,31.06,240700.0],["2022-02-08",31.31,32.42,31.08,32.08,189100.0],["2022-02-09",32.43,32.94,31.85,32.55,264600.0],["2022-02-10",31.99,34.34,31.99,33.51,475000.0],["2022-02-11",33.82,34.89,33.56,34.26,427000.0],["2022-02-14",34.29,35.59,34.29,34.4,428500.0],["2022-02-15",34.78,35.37,34.69,35.15,436800.0],["2022-02-16",34.65,35.4,34.22,34.51,566900.0],["2022-02-17",34.3,34.48,32.1,32.72,563000.0],["2022-02-18",30.67,34.75,30.67,34.12,636800.0],["2022-02-22",32.92,33.99,31.43,31.48,374500.0],["2022-02-23",32.08,32.31,29.95,30.2,507000.0],["2022-02-24",29.08,31.42,28.76,31.33,486300.0],["2022-02-25",31.78,32.19,30.93,32.16,253400.0],["2022-02-28",31.64,32.38,31.23,32.07,346100.0],["2022-03-01",31.71,31.9,29.52,29.71,336500.0],["2022-03-02",29.83,30.82,29.55,30.62,226200.0],["2022-03-03",30.82,30.82,28.8,29.21,330300.0],["2022-03-04",28.75,28.88,27.52,28.29,385500.0],["2022-03-07",28.22,28.31,24.85,25.08,1101600.0],["2022-03-08",25.14,27.44,24.75,26.09,762100.0],["2022-03-09",27.19,28.45,26.71,26.82,436100.0],["2022-03-10",26.21,27.26,25.88,26.91,205800.0],["2022-03-11",27.0,27.59,26.42,26.67,265300.0],["2022-03-14",26.77,28.04,25.86,26.36,327800.0],["2022-03-15",26.74,27.76,26.28,26.96,332700.0],["2022-03-16",27.56,28.46,27.29,27.89,669700.0],["2022-03-17",27.43,27.58,26.74,27.25,309500.0],["2022-03-18",27.16,28.06,26.83,27.93,481100.0],["2022-03-21",28.04,28.49,26.73,26.91,288300.0],["2022-03-22",27.04,27.9,26.93,27.28,324100.0],["2022-03-23",27.06,27.58,26.33,26.41,253100.0],["2022-03-24",26.41,27.09,25.84,26.87,252100.0],["2022-03-25",26.87,27.01,25.91,26.0,421900.0],["2022-03-28",26.16,26.77,26.16,26.64,346100.0],["2022-03-29",27.41,29.14,27.41,28.15,768600.0],["2022-03-30",28.15,28.32,27.28,27.36,298000.0],["2022-03-31",27.68,30.16,27.0,28.3,1333800.0],["2022-04-01",28.4,28.91,27.21,27.72,464900.0],["2022-04-04",27.54,28.01,26.64,27.92,353600.0],["2022-04-05",27.92,28.47,27.1,27.46,342000.0],["2022-04-06",27.03,27.03,25.29,25.38,541200.0],["2022-04-07",25.38,25.64,24.14,25.09,612100.0],["2022-04-08",24.91,25.01,24.02,24.44,697400.0],["2022-04-11",24.47,26.32,24.15,26.07,638800.0],["2022-04-12",26.16,27.65,26.16,27.11,510100.0],["2022-04-13",27.33,28.33,27.05,28.11,440200.0],["2022-04-14",28.2,28.41,27.24,27.55,253300.0],["2022-04-18",27.18,28.66,27.18,28.62,541300.0],["2022-04-19",28.78,30.43,28.78,29.59,636300.0],["2022-04-20",29.63,30.35,29.43,29.49,472900.0],["2022-04-21",30.29,30.4,29.09,29.27,478000.0],["2022-04-22",31.35,31.59,28.67,29.16,872800.0],["2022-04-25",29.0,30.51,28.94,30.5,522100.0],["2022-04-26",30.08,30.08,28.48,28.59,387700.0],["2022-04-27",28.44,29.13,28.41,28.5,347400.0],["2022-04-28",28.91,29.41,27.83,28.59,296500.0],["2022-04-29",28.57,28.94,27.44,27.79,364500.0],["2022-05-02",27.82,29.21,27.82,29.15,380700.0],["2022-05-03",29.11,29.15,27.05,27.66,301600.0],["2022-05-04",27.39,27.39,26.07,27.2,275300.0],["2022-05-05",26.79,26.98,26.09,26.64,373300.0],["2022-05-06",26.64,27.6,26.11,26.93,352300.0],["2022-05-09",26.2,26.72,24.7,24.83,360300.0],["2022-05-10",25.13,26.5,24.92,26.17,403200.0],["2022-05-11",25.89,26.1,23.99,24.03,382700.0],["2022-05-12",23.83,25.19,23.42,25.13,459300.0],["2022-05-13",25.56,26.45,25.5,25.68,276900.0],["2022-05-16",25.48,25.48,23.9,24.09,302800.0],["2022-05-17",24.64,25.37,24.18,25.13,360200.0],["2022-05-18",24.98,24.98,23.63,23.95,382000.0],["2022-05-19",23.62,24.01,22.89,23.75,361400.0],["2022-05-20",23.96,24.18,22.6,22.74,352900.0],["2022-05-23",23.06,23.53,22.37,23.1,327600.0],["2022-05-24",22.71,23.11,21.76,22.08,327800.0],["2022-05-25",22.08,23.9,21.79,23.69,384200.0],["2022-05-26",23.69,26.47,23.69,25.84,376400.0],["2022-05-27",26.13,26.83,25.96,26.54,268100.0],["2022-05-31",26.24,26.53,25.76,26.27,198700.0],["2022-06-01",26.52,26.52,25.39,26.09,205000.0],["2022-06-02",26.03,27.22,26.03,27.05,251800.0],["2022-06-03",26.8,26.8,26.03,26.38,132700.0],["2022-06-06",26.12,26.67,25.99,26.37,140500.0],["2022-06-07",26.13,26.5,25.66,26.27,152800.0],["2022-06-08",26.12,26.79,26.12,26.56,146000.0],["2022-06-09",26.2,26.39,25.54,25.76,175500.0],["2022-06-10",24.7,25.76,24.7,24.75,215700.0],["2022-06-13",23.9,24.16,22.7,23.19,259900.0],["2022-06-14",23.29,23.53,22.7,22.75,313600.0],["2022-06-15",23.1,24.07,23.1,23.64,199300.0],["2022-06-16",22.75,22.93,21.62,22.19,446400.0],["2022-06-17",22.23,23.29,22.15,23.09,269200.0],["2022-06-21",23.48,23.54,22.12,22.18,196500.0],["2022-06-22",21.74,22.53,21.74,22.31,214800.0],["2022-06-23",22.41,23.54,22.17,23.43,254500.0],["2022-06-24",23.48,25.09,23.33,24.93,775900.0],["2022-06-27",25.04,25.04,24.23,24.37,287600.0],["2022-06-28",24.55,24.83,23.3,23.32,233000.0],["2022-06-29",22.92,23.17,22.01,22.37,274500.0],["2022-06-30",21.8,22.3,21.44,21.68,435600.0],["2022-07-01",21.54,22.44,21.5,22.09,630200.0],["2022-07-05",21.63,22.97,21.25,22.84,448800.0],["2022-07-06",22.66,23.23,21.65,21.83,281700.0],["2022-07-07",22.29,22.52,21.78,22.0,321300.0],["2022-07-08",21.6,22.24,20.55,20.88,578600.0],["2022-07-11",20.75,20.96,20.24,20.41,338300.0],["2022-07-12",20.32,21.02,20.15,20.87,275900.0],["2022-07-13",20.26,20.99,20.22,20.88,184400.0],["2022-07-14",20.58,21.21,20.45,21.12,296800.0],["2022-07-15",21.64,22.16,21.39,21.83,390400.0],["2022-07-18",22.16,22.84,21.76,22.05,447900.0],["2022-07-19",22.45,23.25,22.45,23.05,311700.0],["2022-07-20",22.89,23.92,22.81,23.58,292500.0],["2022-07-21",23.25,23.45,22.61,23.22,326300.0],["2022-07-22",21.75,25.31,21.75,22.89,1017300.0],["2022-07-25",22.65,22.99,21.9,22.36,554100.0],["2022-07-26",22.01,23.15,21.11,21.13,472400.0],["2022-07-27",21.37,22.71,21.3,22.5,708400.0],["2022-07-28",22.74,23.63,22.29,23.59,694600.0],["2022-07-29",23.56,24.24,23.0,23.47,355000.0],["2022-08-01",23.29,23.71,22.98,23.04,293000.0],["2022-08-02",22.87,23.31,22.73,23.19,268100.0],["2022-08-03",23.34,24.25,23.34,23.82,320100.0],["2022-08-04",23.82,24.1,23.22,23.43,286700.0],["2022-08-05",23.12,23.8,23.06,23.1,184900.0],["2022-08-08",23.31,25.18,23.31,25.1,555600.0],["2022-08-09",24.87,25.03,23.98,24.15,308400.0],["2022-08-10",24.83,25.54,24.83,25.37,333900.0],["2022-08-11",25.69,26.15,25.47,25.62,321300.0],["2022-08-12",25.82,26.67,25.77,26.63,373800.0],["2022-08-15",26.35,27.92,26.35,27.36,543900.0],["2022-08-16",27.32,28.41,27.02,28.25,413000.0],["2022-08-17",27.48,28.37,27.4,28.1,382000.0],["2022-08-18",28.21,28.27,27.58,28.0,256900.0],["2022-08-19",27.41,27.54,26.36,26.67,231800.0],["2022-08-22",25.57,26.35,25.57,25.99,375800.0],["2022-08-23",26.4,26.83,25.93,26.35,315500.0],["2022-08-24",25.96,27.46,25.96,27.12,489100.0],["2022-08-25",27.25,27.87,26.7,27.34,280100.0],["2022-08-26",27.38,27.4,25.86,25.87,302300.0],["2022-08-29",25.52,26.01,25.12,25.79,317100.0],["2022-08-30",26.31,26.32,25.16,25.17,226800.0],["2022-08-31",25.38,25.55,24.67,25.08,221700.0],["2022-09-01",24.86,25.76,24.68,25.74,225100.0],["2022-09-02",26.11,26.11,25.24,25.43,263700.0],["2022-09-06",25.45,25.6,23.44,24.73,435400.0],["2022-09-07",24.87,26.35,24.77,26.16,363800.0],["2022-09-08",25.82,26.72,25.58,26.57,333000.0],["2022-09-09",26.88,27.37,26.72,27.08,314100.0],["2022-09-12",27.4,27.89,27.22,27.79,356500.0],["2022-09-13",26.98,27.41,26.53,26.72,242900.0],["2022-09-14",26.74,27.65,26.2,27.58,407600.0],["2022-09-15",27.43,28.87,27.43,28.22,291100.0],["2022-09-16",27.59,28.42,26.94,28.31,482500.0],["2022-09-19",27.8,28.57,27.56,27.99,406800.0],["2022-09-20",27.76,27.76,25.92,26.21,363900.0],["2022-09-21",26.23,27.27,25.99,26.48,350800.0],["2022-09-22",26.3,26.3,24.02,24.89,484800.0],["2022-09-23",24.69,24.95,23.27,23.89,356100.0],["2022-09-26",23.71,24.35,23.36,23.79,316700.0],["2022-09-27",24.23,24.98,23.6,23.68,360800.0],["2022-09-28",23.76,24.6,23.48,24.37,311800.0],["2022-09-29",23.99,24.02,23.01,23.91,298400.0],["2022-09-30",23.73,24.28,23.0,23.85,349300.0],["2022-10-03",24.12,24.12,22.93,23.38,335900.0],["2022-10-04",23.94,25.82,23.94,25.81,338300.0],["2022-10-05",25.08,26.5,25.08,26.44,385500.0],["2022-10-06",26.45,27.42,26.02,26.08,275900.0],["2022-10-07",25.68,25.78,24.66,25.15,213000.0],["2022-10-10",25.17,25.35,24.29,24.41,275700.0],["2022-10-11",24.38,25.56,23.55,25.44,322000.0],["2022-10-12",25.36,26.78,25.29,26.58,267200.0],["2022-10-13",26.03,26.83,25.55,26.7,326900.0],["2022-10-14",26.98,27.26,26.08,26.14,189600.0],["2022-10-17",26.76,27.26,26.59,27.18,192500.0],["2022-10-18",27.8,28.2,27.06,27.7,219200.0],["2022-10-19",27.22,27.85,26.93,27.55,263000.0],["2022-10-20",27.36,28.01,26.67,26.88,573400.0],["2022-10-21",28.68,29.13,27.23,28.1,765100.0],["2022-10-24",28.6,29.82,28.13,28.43,803700.0],["2022-10-25",28.3,28.75,27.75,28.53,494900.0],["2022-10-26",28.54,29.55,28.18,28.21,336000.0],["2022-10-27",28.49,30.62,28.45,30.22,604200.0],["2022-10-28",30.37,32.69,29.8,32.59,699400.0],["2022-10-31",32.59,33.28,32.13,32.85,546300.0],["2022-11-01",33.22,33.4,30.9,31.17,463700.0],["2022-11-02",31.42,32.18,30.54,30.77,272500.0],["2022-11-03",30.51,31.12,30.0,30.87,270700.0],["2022-11-04",31.31,31.49,30.49,31.25,222400.0],["2022-11-07",31.17,31.44,29.69,30.65,264400.0],["2022-11-08",30.96,31.69,30.65,31.11,272400.0],["2022-11-09",30.79,30.79,29.23,29.35,334200.0],["2022-11-10",30.7,32.55,30.7,32.46,278800.0],["2022-11-11",32.36,32.65,31.72,31.75,205300.0],["2022-11-14",31.59,32.36,31.17,31.91,229000.0],["2022-11-15",32.68,33.28,31.71,32.06,156000.0],["2022-11-16",31.52,32.7,31.01,32.62,230700.0],["2022-11-17",31.92,33.59,31.92,32.76,295500.0],["2022-11-18",33.26,33.68,32.01,32.2,203500.0],["2022-11-21",32.12,32.23,31.33,31.55,175500.0],["2022-11-22",31.74,32.49,31.21,32.32,228800.0],["2022-11-23",32.18,32.65,31.74,31.91,156300.0],["2022-11-25",31.97,32.55,31.89,32.06,106700.0],["2022-11-28",31.84,32.12,31.36,31.4,129400.0],["2022-11-29",31.25,31.3,30.33,31.07,153900.0],["2022-11-30",31.29,32.13,30.62,32.08,300300.0],["2022-12-01",32.32,32.53,31.73,32.41,250600.0],["2022-12-02",31.68,31.88,31.06,31.64,224300.0],["2022-12-05",31.36,31.36,30.09,30.24,211600.0],["2022-12-06",30.24,30.63,29.53,29.71,173400.0],["2022-12-07",29.56,29.84,28.74,28.92,273800.0],["2022-12-08",29.23,30.17,29.12,30.09,401600.0],["2022-12-09",29.96,30.81,29.58,29.74,221000.0],["2022-12-12",29.52,29.65,28.88,29.52,259200.0],["2022-12-13",30.77,30.77,29.16,29.4,287800.0],["2022-12-14",29.31,30.0,29.03,29.65,244300.0],["2022-12-15",29.21,29.68,28.94,29.41,255100.0],["2022-12-16",29.06,29.06,27.63,28.28,481000.0],["2022-12-19",28.26,28.26,27.03,27.15,283700.0],["2022-12-20",27.54,28.54,27.04,27.44,233800.0],["2022-12-21",27.74,27.87,27.16,27.37,177100.0],["2022-12-22",27.15,27.48,26.48,27.44,165700.0],["2022-12-23",27.41,28.08,26.88,27.75,142000.0],["2022-12-27",27.89,28.0,27.05,27.15,157300.0],["2022-12-28",27.14,27.14,26.1,26.41,211300.0],["2022-12-29",26.73,27.2,26.73,26.81,137600.0],["2022-12-30",26.69,26.82,26.32,26.38,195400.0],["2023-01-03",26.7,27.08,26.21,26.85,339300.0],["2023-01-04",27.16,28.15,26.98,27.86,296900.0],["2023-01-05",27.95,28.0,27.14,27.31,311400.0],["2023-01-06",27.5,28.15,27.18,27.94,288700.0],["2023-01-09",28.13,29.13,28.01,29.12,307600.0],["2023-01-10",29.0,30.7,28.56,30.68,228200.0],["2023-01-11",30.85,31.93,30.52,30.62,379400.0],["2023-01-12",30.82,31.54,30.41,30.63,190000.0],["2023-01-13",30.27,31.47,30.09,31.34,187300.0],["2023-01-17",31.25,31.71,31.17,31.6,216000.0],["2023-01-18",31.34,31.77,30.76,31.23,182100.0],["2023-01-19",31.05,31.05,30.09,30.68,157800.0],["2023-01-20",31.01,32.66,30.48,32.17,272500.0],["2023-01-23",32.07,32.59,32.01,32.19,189700.0],["2023-01-24",31.75,32.06,30.49,30.58,317100.0],["2023-01-25",30.34,31.36,30.06,31.25,282600.0],["2023-01-26",31.48,31.81,31.06,31.56,239900.0],["2023-01-27",31.59,31.77,31.19,31.2,163200.0],["2023-01-30",30.98,31.48,30.86,31.01,251600.0],["2023-01-31",31.07,32.17,31.06,31.57,271700.0],["2023-02-01",31.51,31.75,30.1,31.33,298900.0],["2023-02-02",31.56,33.59,31.47,33.17,276600.0],["2023-02-03",33.06,33.37,32.49,32.79,340000.0],["2023-02-06",32.75,33.95,32.25,33.59,363500.0],["2023-02-07",33.36,34.28,33.23,34.16,207500.0],["2023-02-08",33.99,34.18,33.35,33.9,264100.0],["2023-02-09",34.32,34.49,32.88,33.22,217200.0],["2023-02-10",32.99,33.31,31.94,32.48,186200.0],["2023-02-13",32.4,32.81,31.06,32.1,370700.0],["2023-02-14",32.2,33.36,31.65,33.29,382500.0],["2023-02-15",33.21,34.09,32.8,33.85,244300.0],["2023-02-16",33.36,35.5,33.36,34.58,608000.0],["2023-02-17",33.9,33.9,32.15,33.66,707200.0],["2023-02-21",33.25,34.89,33.2,34.33,629200.0],["2023-02-22",34.38,35.85,33.78,35.8,622200.0],["2023-02-23",35.94,36.14,34.4,35.07,436200.0],["2023-02-24",34.6,35.17,33.42,33.61,286000.0],["2023-02-27",33.76,34.3,32.78,32.83,334900.0],["2023-02-28",32.79,33.12,31.95,32.0,402000.0],["2023-03-01",32.0,32.84,31.76,32.19,328300.0],["2023-03-02",31.72,33.16,31.54,32.82,213500.0],["2023-03-03",32.95,33.55,32.05,32.31,346100.0],["2023-03-06",32.44,32.47,31.44,32.08,334200.0],["2023-03-07",32.21,32.74,31.62,31.69,274200.0],["2023-03-08",31.74,31.74,30.97,31.36,214800.0],["2023-03-09",31.38,31.94,30.17,30.19,223400.0],["2023-03-10",30.28,31.14,29.1,29.47,247500.0],["2023-03-13",28.79,28.85,27.32,28.61,375000.0],["2023-03-14",29.54,29.64,28.54,28.82,335300.0],["2023-03-15",28.31,29.52,28.09,29.45,296700.0],["2023-03-16",28.98,30.38,28.64,30.3,310200.0],["2023-03-17",29.89,30.01,29.12,29.52,533000.0],["2023-03-20",29.57,30.57,29.19,29.53,248400.0],["2023-03-21",29.77,30.4,29.46,29.52,220600.0],["2023-03-22",29.51,30.06,29.08,29.09,243600.0],["2023-03-23",29.29,29.31,28.03,28.6,326600.0],["2023-03-24",28.45,29.14,28.09,28.58,252400.0],["2023-03-27",28.89,29.1,28.48,28.55,428600.0],["2023-03-28",28.38,29.37,28.35,29.24,192900.0],["2023-03-29",29.53,29.59,28.83,29.57,137900.0],["2023-03-30",29.71,29.87,29.09,29.4,230200.0],["2023-03-31",29.68,29.91,28.88,29.14,377600.0],["2023-04-03",29.11,29.55,28.68,28.92,284100.0],["2023-04-04",28.92,28.96,28.12,28.65,275700.0],["2023-04-05",28.59,28.67,28.13,28.64,191300.0],["2023-04-06",28.65,28.65,28.1,28.35,114500.0],["2023-04-10",28.2,29.4,28.2,29.04,163800.0],["2023-04-11",29.1,29.53,28.6,29.16,181900.0],["2023-04-12",29.44,29.68,27.86,27.9,157900.0],["2023-04-13",28.06,28.43,27.66,27.92,164400.0],["2023-04-14",27.94,28.68,27.42,27.74,167100.0],["2023-04-17",27.88,28.04,27.18,27.7,216900.0],["2023-04-18",28.94,29.42,28.42,28.63,590600.0],["2023-04-19",28.43,28.82,28.16,28.69,257900.0],["2023-04-20",28.43,29.62,28.41,29.16,385100.0],["2023-04-21",29.32,31.72,29.32,31.34,723400.0],["2023-04-24",31.03,31.12,28.98,29.4,567900.0],["2023-04-25",29.01,29.16,28.5,28.52,382700.0],["2023-04-26",28.39,28.85,28.21,28.37,328900.0],["2023-04-27",28.59,28.96,28.36,28.9,307100.0],["2023-04-28",31.0,32.58,29.78,32.54,1033700.0],["2023-05-01",32.54,33.68,32.11,32.21,468700.0],["2023-05-02",32.1,32.22,31.32,32.1,313200.0],["2023-05-03",32.28,32.31,31.42,31.71,522100.0],["2023-05-04",31.34,31.94,30.37,31.41,507800.0],["2023-05-05",31.91,32.11,30.53,30.86,422100.0],["2023-05-08",30.95,31.07,29.85,29.97,323000.0],["2023-05-09",29.92,31.16,29.62,30.95,393700.0],["2023-05-10",31.37,31.43,30.22,30.65,255300.0],["2023-05-11",30.54,30.65,29.92,30.0,474100.0],["2023-05-12",30.11,30.34,29.55,29.92,238400.0],["2023-05-15",29.92,30.48,29.82,30.4,231600.0],["2023-05-16",30.33,30.52,29.9,30.46,198300.0],["2023-05-17",30.75,32.67,30.75,32.57,359600.0],["2023-05-18",32.55,33.46,32.37,33.39,364900.0],["2023-05-19",33.7,33.7,32.01,32.34,509700.0],["2023-05-22",32.33,32.52,30.9,30.98,306400.0],["2023-05-23",30.82,31.6,30.73,30.85,165800.0],["2023-05-24",30.8,31.73,30.49,31.72,246600.0],["2023-05-25",31.7,31.77,31.32,31.62,240900.0],["2023-05-26",31.39,31.66,30.7,30.99,198000.0],["2023-05-30",31.21,31.46,29.61,29.85,233500.0],["2023-05-31",29.81,30.08,29.28,29.78,236100.0],["2023-06-01",29.75,30.35,29.57,30.22,199300.0],["2023-06-02",30.61,31.77,30.37,31.65,243600.0],["2023-06-05",31.34,31.34,30.3,30.49,223700.0],["2023-06-06",30.33,31.15,30.11,30.76,293700.0],["2023-06-07",31.05,32.79,30.85,32.64,382700.0],["2023-06-08",32.36,32.46,31.75,31.89,168500.0],["2023-06-09",31.85,32.0,31.19,31.36,160100.0],["2023-06-12",31.56,31.88,31.24,31.27,237400.0],["2023-06-13",31.4,32.54,31.34,32.03,331000.0],["2023-06-14",32.17,32.19,31.11,31.68,344300.0],["2023-06-15",31.58,32.31,31.23,31.56,237900.0],["2023-06-16",31.97,31.97,30.49,30.64,467600.0],["2023-06-20",30.6,30.75,30.18,30.4,247300.0],["2023-06-21",30.27,31.1,30.19,31.03,359200.0],["2023-06-22",30.98,31.32,30.25,31.07,340200.0],["2023-06-23",30.71,31.45,30.02,30.37,810800.0],["2023-06-26",30.7,31.42,30.43,30.72,215900.0],["2023-06-27",30.8,31.42,30.25,31.24,241400.0],["2023-06-28",31.29,31.34,30.51,30.72,207700.0],["2023-06-29",30.78,31.7,30.78,31.43,276900.0],["2023-06-30",31.64,32.28,31.56,31.8,241500.0],["2023-07-03",31.8,32.62,31.8,32.43,96300.0],["2023-07-05",32.3,32.3,30.72,30.98,298200.0],["2023-07-06",30.61,30.81,30.04,30.62,173400.0],["2023-07-07",30.74,31.24,30.58,30.84,191400.0],["2023-07-10",30.88,31.81,30.88,31.81,221400.0],["2023-07-11",31.98,32.33,31.68,31.93,153500.0],["2023-07-12",32.95,35.74,32.52,34.33,546700.0],["2023-07-13",34.38,34.8,33.99,34.39,328700.0],["2023-07-14",34.41,34.67,33.92,34.26,346400.0],["2023-07-17",34.35,34.91,34.25,34.34,324600.0],["2023-07-18",34.34,35.14,34.03,35.05,313400.0],["2023-07-19",35.19,35.66,34.8,35.46,330100.0],["2023-07-20",35.67,35.84,35.18,35.23,228000.0],["2023-07-21",35.54,35.54,33.74,33.81,342500.0],["2023-07-24",33.75,34.09,33.33,33.76,314300.0],["2023-07-25",33.6,33.6,32.79,33.34,288900.0],["2023-07-26",33.29,33.92,32.95,33.58,211600.0],["2023-07-27",33.69,33.95,33.18,33.34,224700.0],["2023-07-28",35.99,37.35,35.53,36.46,717200.0],["2023-07-31",36.66,37.83,36.45,37.66,479500.0],["2023-08-01",37.53,37.53,36.12,36.58,372500.0],["2023-08-02",36.44,36.75,35.97,36.35,348200.0],["2023-08-03",36.11,36.36,35.75,36.23,285500.0],["2023-08-04",36.47,36.72,35.94,36.28,190200.0],["2023-08-07",36.31,36.87,35.76,35.89,234300.0],["2023-08-08",35.43,35.45,33.96,34.01,288500.0],["2023-08-09",33.96,34.06,32.82,34.0,333600.0],["2023-08-10",34.1,34.78,33.82,34.14,278100.0],["2023-08-11",33.79,34.14,33.19,33.71,269200.0],["2023-08-14",33.33,33.56,32.77,33.52,258100.0],["2023-08-15",33.29,33.67,32.87,32.89,251000.0],["2023-08-16",32.82,33.0,32.2,32.23,200900.0],["2023-08-17",32.33,32.6,30.54,30.91,373300.0],["2023-08-18",30.71,31.32,30.14,30.22,308800.0],["2023-08-21",30.35,31.18,29.94,30.05,435900.0],["2023-08-22",30.07,30.52,29.69,30.33,266600.0],["2023-08-23",30.29,31.06,30.05,30.79,276700.0],["2023-08-24",30.6,30.71,29.51,29.78,332200.0],["2023-08-25",29.91,30.21,29.49,29.64,207400.0],["2023-08-28",29.82,30.02,29.38,29.53,230900.0],["2023-08-29",29.43,30.01,29.26,29.58,198200.0],["2023-08-30",29.48,30.04,29.31,29.54,228500.0],["2023-08-31",29.69,29.98,29.37,29.41,223900.0],["2023-09-01",29.67,29.92,29.32,29.53,159900.0],["2023-09-05",29.23,29.36,28.27,28.39,338500.0],["2023-09-06",28.39,28.66,27.98,28.08,235300.0],["2023-09-07",28.07,28.07,27.62,27.93,164500.0],["2023-09-08",27.84,28.42,27.4,28.25,254600.0],["2023-09-11",28.53,28.53,27.38,27.59,269300.0],["2023-09-12",27.43,28.25,27.11,27.63,369900.0],["2023-09-13",27.63,27.83,26.86,26.89,242000.0],["2023-09-14",27.17,27.54,26.96,27.42,182200.0],["2023-09-15",27.32,27.48,26.49,26.7,500200.0],["2023-09-18",26.78,26.78,25.69,25.79,429500.0],["2023-09-19",25.75,25.96,25.31,25.71,358300.0],["2023-09-20",25.89,26.7,25.28,25.42,355400.0],["2023-09-21",25.21,25.27,24.33,24.35,424600.0],["2023-09-22",24.38,24.4,23.48,23.59,375700.0],["2023-09-25",23.47,23.91,23.12,23.25,357600.0],["2023-09-26",23.1,23.37,22.62,22.77,393800.0],["2023-09-27",22.87,23.2,22.67,22.83,316100.0],["2023-09-28",22.83,23.85,22.81,23.67,413400.0],["2023-09-29",23.79,24.08,23.32,23.46,421500.0],["2023-10-02",23.35,23.64,22.98,23.21,363000.0],["2023-10-03",23.11,23.12,22.31,22.45,303900.0],["2023-10-04",22.49,23.25,22.4,23.11,280800.0],["2023-10-05",23.12,23.37,22.88,23.2,297400.0],["2023-10-06",22.95,23.24,22.43,23.1,295200.0],["2023-10-09",22.54,23.49,22.54,23.34,407500.0],["2023-10-10",23.36,23.67,23.13,23.34,402300.0],["2023-10-11",23.44,23.48,22.99,23.15,437300.0],["2023-10-12",23.1,23.1,21.68,21.99,520900.0],["2023-10-13",21.95,22.27,21.64,22.27,330500.0],["2023-10-16",22.52,22.83,22.29,22.46,445600.0],["2023-10-17",22.26,23.96,22.26,23.94,587300.0],["2023-10-18",23.75,24.15,23.6,24.08,427700.0],["2023-10-19",24.11,24.75,23.71,24.04,596600.0],["2023-10-20",24.3,24.75,23.85,24.04,389300.0],["2023-10-23",23.77,24.48,23.69,23.99,394700.0],["2023-10-24",24.08,24.49,23.78,24.02,402100.0],["2023-10-25",23.82,23.93,23.45,23.87,273900.0],["2023-10-26",23.91,24.11,23.18,23.57,433600.0],["2023-10-27",22.35,25.8,22.35,25.61,1462900.0],["2023-10-30",25.42,25.83,24.59,25.53,527900.0],["2023-10-31",25.51,25.93,25.09,25.72,565700.0],["2023-11-01",25.78,26.25,25.31,26.22,637200.0],["2023-11-02",26.84,27.52,26.73,27.05,598400.0],["2023-11-03",27.51,28.45,27.28,28.19,478700.0],["2023-11-06",28.07,28.07,27.49,27.74,419400.0],["2023-11-07",27.74,28.01,27.16,27.39,445000.0],["2023-11-08",27.52,27.85,27.12,27.16,380300.0],["2023-11-09",27.26,27.54,26.71,26.96,311000.0],["2023-11-10",26.91,27.28,26.25,27.01,589700.0],["2023-11-13",26.81,27.71,26.45,27.26,484100.0],["2023-11-14",28.1,29.39,28.1,29.31,631500.0],["2023-11-15",29.59,30.93,29.48,30.78,661900.0],["2023-11-16",30.77,31.28,30.4,30.59,343300.0],["2023-11-17",31.03,31.11,30.34,30.76,404700.0],["2023-11-20",30.92,31.06,30.25,30.88,260900.0],["2023-11-21",30.54,30.98,30.03,30.77,288000.0],["2023-11-22",31.02,31.33,30.68,30.77,342300.0],["2023-11-24",30.66,31.31,30.37,30.64,141700.0],["2023-11-27",30.28,31.25,30.04,30.34,322200.0],["2023-11-28",30.19,30.31,29.65,30.04,288100.0],["2023-11-29",30.27,30.89,30.27,30.3,378900.0],["2023-11-30",30.19,30.43,29.82,29.93,379700.0],["2023-12-01",29.76,30.91,29.3,30.86,385300.0],["2023-12-04",30.89,31.75,30.88,31.3,352500.0],["2023-12-05",31.25,31.76,30.93,31.08,333300.0],["2023-12-06",31.37,32.48,31.37,32.06,259400.0],["2023-12-07",31.99,32.98,31.62,32.71,365300.0],["2023-12-08",32.49,33.3,32.33,32.75,245200.0],["2023-12-11",32.68,33.0,31.97,32.22,306400.0],["2023-12-12",32.12,32.12,31.49,31.63,285900.0],["2023-12-13",31.65,32.43,30.7,32.43,490700.0],["2023-12-14",33.0,33.38,32.34,33.27,364700.0],["2023-12-15",33.4,33.4,32.37,32.69,548500.0],["2023-12-18",32.98,32.99,32.42,32.61,239800.0],["2023-12-19",32.92,33.57,32.65,33.15,329400.0],["2023-12-20",33.31,33.73,32.41,32.52,299200.0],["2023-12-21",33.08,33.74,32.83,33.13,205800.0],["2023-12-22",33.14,33.89,33.02,33.88,208500.0],["2023-12-26",34.03,35.69,33.88,35.64,339100.0],["2023-12-27",35.59,36.45,35.46,36.31,282800.0],["2023-12-28",36.06,36.72,35.91,36.13,275800.0],["2023-12-29",36.08,36.96,35.99,36.01,463400.0],["2024-01-02",35.69,36.23,34.9,35.28,462300.0],["2024-01-03",34.87,34.87,32.31,32.51,835000.0],["2024-01-04",32.58,33.32,32.45,32.52,400800.0],["2024-01-05",32.62,33.3,32.05,32.45,406100.0],["2024-01-08",32.63,33.3,32.24,33.24,250300.0],["2024-01-09",32.67,33.02,32.15,32.99,256700.0],["2024-01-10",33.03,33.18,32.58,32.87,287400.0],["2024-01-11",32.93,32.93,31.61,32.32,361900.0],["2024-01-12",32.59,33.14,31.6,31.86,244700.0],["2024-01-16",31.36,31.76,31.0,31.31,275900.0],["2024-01-17",30.6,31.4,30.41,30.47,448600.0],["2024-01-18",30.85,31.71,30.4,31.68,388200.0],["2024-01-19",31.99,34.23,31.74,33.97,609800.0],["2024-01-22",34.14,35.62,34.03,35.39,642100.0],["2024-01-23",35.7,35.86,34.65,34.7,306600.0],["2024-01-24",35.43,35.43,34.26,34.64,300900.0],["2024-01-25",35.34,35.7,34.32,34.76,271200.0],["2024-01-26",34.98,35.05,34.23,34.26,268700.0],["2024-01-29",34.19,35.92,34.04,35.79,342700.0],["2024-01-30",35.52,35.65,34.88,34.93,320600.0],["2024-01-31",34.75,36.33,34.61,34.61,462800.0],["2024-02-01",34.92,36.14,34.72,36.07,354100.0],["2024-02-02",35.46,36.09,35.2,35.76,246300.0],["2024-02-05",35.19,35.41,34.47,34.83,185800.0],["2024-02-06",34.75,35.6,34.51,35.55,279900.0],["2024-02-07",35.68,35.91,34.97,35.45,325800.0],["2024-02-08",35.68,36.39,35.58,36.34,212400.0],["2024-02-09",36.33,36.33,35.58,36.04,173400.0],["2024-02-12",36.23,37.19,36.23,36.59,331400.0],["2024-02-13",35.0,35.64,34.66,35.09,455300.0],["2024-02-14",35.62,35.62,34.13,34.72,559700.0],["2024-02-15",34.75,36.29,34.75,35.47,618800.0],["2024-02-16",35.69,37.51,33.0,36.46,1313300.0],["2024-02-20",35.78,35.97,34.03,34.66,781500.0],["2024-02-21",34.45,34.99,32.98,33.31,474800.0],["2024-02-22",33.64,34.63,33.56,33.68,423800.0],["2024-02-23",33.6,34.59,33.46,34.17,199100.0],["2024-02-26",34.07,35.15,34.07,34.7,244800.0],["2024-02-27",35.11,35.24,33.86,34.1,253400.0],["2024-02-28",34.31,35.09,33.94,34.47,354800.0],["2024-02-29",35.1,35.29,34.17,35.02,318900.0],["2024-03-01",34.97,35.65,34.33,35.48,243500.0],["2024-03-04",35.48,36.99,35.48,36.48,809200.0],["2024-03-05",36.17,37.25,36.1,36.99,326000.0],["2024-03-06",37.35,38.35,36.91,38.13,450300.0],["2024-03-07",37.98,38.77,37.8,37.92,329800.0],["2024-03-08",38.2,38.52,36.72,36.97,267200.0],["2024-03-11",36.92,36.92,35.87,36.0,325800.0],["2024-03-12",36.05,36.81,35.82,36.41,228000.0],["2024-03-13",36.22,37.51,36.22,36.36,445600.0],["2024-03-14",36.06,36.24,34.65,35.05,384700.0],["2024-03-15",34.8,35.34,34.31,35.07,540400.0],["2024-03-18",35.01,35.69,34.87,35.26,541000.0],["2024-03-19",34.98,35.99,34.92,35.93,187900.0],["2024-03-20",35.76,36.39,35.21,36.06,214400.0],["2024-03-21",36.02,36.09,35.08,35.51,285700.0],["2024-03-22",35.55,35.55,33.9,34.06,389100.0],["2024-03-25",34.25,34.71,32.88,32.9,552000.0],["2024-03-26",33.26,33.92,32.93,33.2,662700.0],["2024-03-27",33.92,36.4,33.92,35.74,379800.0],["2024-03-28",36.32,36.93,35.97,36.18,633100.0],["2024-04-01",36.21,36.74,35.57,36.26,289700.0],["2024-04-02",35.81,35.81,34.82,35.4,241600.0],["2024-04-03",35.47,36.38,35.07,35.48,240600.0],["2024-04-04",35.69,35.89,34.28,34.46,296600.0],["2024-04-05",34.4,34.8,33.92,34.24,267000.0],["2024-04-08",34.58,35.45,34.51,35.1,179300.0],["2024-04-09",35.09,35.09,34.25,34.48,201600.0],["2024-04-10",33.3,34.0,32.9,33.91,291000.0],["2024-04-11",34.16,34.23,33.3,33.93,315200.0],["2024-04-12",33.69,33.91,32.71,32.78,388000.0],["2024-04-15",32.67,33.33,32.37,32.81,346500.0],["2024-04-16",32.54,32.98,32.21,32.53,292900.0],["2024-04-17",32.66,32.93,31.66,31.75,305700.0],["2024-04-18",31.77,32.21,31.63,31.86,496200.0],["2024-04-19",31.83,32.5,31.83,32.1,287900.0],["2024-04-22",32.26,32.46,31.35,31.77,385100.0],["2024-04-23",31.94,33.03,31.89,32.59,405900.0],["2024-04-24",32.3,32.82,32.23,32.64,357100.0],["2024-04-25",32.35,33.37,32.2,33.19,376000.0],["2024-04-26",33.09,33.81,32.58,33.44,205200.0],["2024-04-29",33.78,33.78,32.9,33.19,334900.0],["2024-04-30",32.86,33.19,32.55,32.59,261300.0],["2024-05-01",32.47,32.69,31.52,32.09,500200.0],["2024-05-02",32.24,33.13,31.77,32.76,529500.0],["2024-05-03",36.11,38.0,34.37,34.68,885700.0],["2024-05-06",35.08,35.41,34.42,34.64,312400.0],["2024-05-07",34.65,34.65,33.25,33.54,397600.0],["2024-05-08",33.34,33.81,33.01,33.3,272700.0],["2024-05-09",33.38,34.22,33.38,34.04,302900.0],["2024-05-10",34.08,34.32,33.48,33.75,283100.0],["2024-05-13",33.85,35.15,33.85,35.06,356300.0],["2024-05-14",35.53,35.91,34.66,35.03,431400.0],["2024-05-15",35.62,36.0,35.04,35.78,377400.0],["2024-05-16",35.83,38.02,35.62,37.41,677900.0],["2024-05-17",37.14,37.39,36.18,36.71,712300.0],["2024-05-20",36.73,36.9,35.98,36.0,417400.0],["2024-05-21",35.77,36.22,34.76,34.78,244300.0],["2024-05-22",34.76,35.36,34.76,35.07,453200.0],["2024-05-23",35.32,35.32,34.22,34.85,394900.0],["2024-05-24",35.07,35.26,34.12,35.03,384100.0],["2024-05-28",35.04,35.66,34.67,34.88,461600.0],["2024-05-29",34.43,34.75,34.11,34.42,180800.0],["2024-05-30",35.02,35.48,34.57,35.16,229000.0],["2024-05-31",35.55,35.7,34.69,35.04,340100.0],["2024-06-03",35.19,35.58,34.68,35.14,252700.0],["2024-06-04",35.05,35.4,34.36,34.55,370400.0],["2024-06-05",34.71,35.54,33.88,34.92,305100.0],["2024-06-06",34.85,35.83,34.67,35.83,188500.0],["2024-06-07",35.52,35.52,34.06,34.13,300800.0],["2024-06-10",33.44,34.37,33.36,34.05,285900.0],["2024-06-11",33.79,34.9,33.47,34.83,271800.0],["2024-06-12",35.75,36.21,35.26,35.41,258200.0],["2024-06-13",35.25,35.27,34.78,34.9,187800.0],["2024-06-14",34.39,35.19,33.97,34.94,313400.0],["2024-06-17",34.9,35.15,34.18,34.57,406600.0],["2024-06-18",34.46,35.08,34.11,34.25,357200.0],["2024-06-20",34.29,34.76,33.89,34.68,342200.0],["2024-06-21",34.8,35.46,34.54,34.64,476400.0],["2024-06-24",34.66,35.53,34.58,34.95,314100.0],["2024-06-25",34.95,35.35,34.6,35.16,265400.0],["2024-06-26",34.85,35.03,34.0,34.11,321300.0],["2024-06-27",34.36,34.84,34.11,34.74,222000.0],["2024-06-28",34.8,35.43,34.22,34.7,673400.0],["2024-07-01",34.95,35.48,34.44,35.47,413300.0],["2024-07-02",35.64,37.06,35.28,36.95,499400.0],["2024-07-03",36.97,37.41,35.79,35.88,168600.0],["2024-07-05",35.7,36.73,35.7,36.33,322000.0],["2024-07-08",36.84,37.3,36.38,36.46,327000.0],["2024-07-09",36.35,36.49,34.68,35.08,295500.0],["2024-07-10",35.08,35.08,34.27,34.39,343600.0],["2024-07-11",35.37,36.23,34.68,36.02,385000.0],["2024-07-12",36.21,36.78,36.08,36.59,264200.0],["2024-07-15",37.06,37.68,36.63,36.63,280400.0],["2024-07-16",37.08,37.95,36.64,37.76,339400.0],["2024-07-17",37.5,38.1,37.21,37.23,376000.0],["2024-07-18",36.44,36.61,35.0,35.53,804200.0],["2024-07-19",35.58,36.52,35.19,36.26,438000.0],["2024-07-22",36.23,37.84,35.7,37.65,730200.0],["2024-07-23",37.42,38.87,37.35,38.02,534100.0],["2024-07-24",37.47,37.74,35.9,35.9,494300.0],["2024-07-25",36.17,37.56,35.61,37.24,715500.0],["2024-07-26",34.77,36.0,30.61,31.51,1910200.0],["2024-07-29",31.56,31.86,30.78,31.75,771300.0],["2024-07-30",31.82,32.19,31.14,31.38,553900.0],["2024-07-31",31.44,32.33,31.06,31.58,413700.0],["2024-08-01",31.71,31.71,30.14,30.79,400300.0],["2024-08-02",29.95,30.03,29.17,29.49,400000.0],["2024-08-05",28.0,29.48,27.94,29.03,410700.0],["2024-08-06",29.39,29.99,28.71,29.41,357800.0],["2024-08-07",29.65,30.24,28.64,28.68,279700.0],["2024-08-08",29.07,29.25,28.6,28.71,518900.0],["2024-08-09",28.87,28.87,27.97,28.35,639900.0],["2024-08-12",28.62,29.02,27.84,27.99,275900.0],["2024-08-13",28.37,28.91,28.23,28.74,232200.0],["2024-08-14",28.82,28.82,27.61,27.81,333800.0],["2024-08-15",28.55,29.29,28.22,29.12,251600.0],["2024-08-16",29.0,29.08,28.75,28.81,361400.0],["2024-08-19",28.71,30.2,28.71,30.18,441100.0],["2024-08-20",30.01,30.73,29.76,30.63,406600.0],["2024-08-21",30.88,31.68,30.51,31.64,294900.0],["2024-08-22",31.68,31.97,31.35,31.63,338200.0],["2024-08-23",31.66,33.41,31.63,32.68,374400.0],["2024-08-26",32.89,32.91,32.14,32.18,292700.0],["2024-08-27",31.78,32.09,31.14,32.07,397200.0],["2024-08-28",32.02,32.3,31.69,31.95,372800.0],["2024-08-29",31.05,31.85,30.56,31.11,475300.0],["2024-08-30",31.28,31.28,30.17,30.63,454600.0],["2024-09-03",30.46,30.74,29.52,29.82,351200.0],["2024-09-04",29.86,30.68,29.73,30.13,412100.0],["2024-09-05",30.18,30.5,29.59,29.65,241900.0],["2024-09-06",29.66,29.9,28.9,29.52,423800.0],["2024-09-09",29.52,29.88,28.89,29.1,434500.0],["2024-09-10",29.41,29.47,28.37,28.39,370400.0],["2024-09-11",28.4,28.83,27.89,28.71,327300.0],["2024-09-12",28.75,29.71,28.57,29.63,418000.0],["2024-09-13",30.03,31.02,30.03,30.99,383000.0],["2024-09-16",31.21,31.91,31.17,31.37,387600.0],["2024-09-17",31.85,32.46,31.72,32.25,383500.0],["2024-09-18",32.39,32.74,31.67,31.67,412900.0],["2024-09-19",32.69,33.47,32.57,33.2,457500.0],["2024-09-20",33.19,33.27,32.72,32.83,793700.0],["2024-09-23",33.04,33.63,31.88,31.92,381200.0],["2024-09-24",31.82,32.82,31.82,32.38,418400.0],["2024-09-25",32.39,32.81,32.22,32.39,360400.0],["2024-09-26",32.93,33.5,32.4,32.4,364900.0],["2024-09-27",32.75,32.8,31.87,31.97,225900.0],["2024-09-30",32.01,33.28,32.01,32.56,542200.0],["2024-10-01",32.5,33.63,32.5,32.95,389100.0],["2024-10-02",32.75,33.17,32.66,33.06,423600.0],["2024-10-03",32.81,33.8,32.7,33.4,358100.0],["2024-10-04",33.92,34.91,33.41,34.68,436300.0],["2024-10-07",34.37,34.62,32.14,32.72,267200.0],["2024-10-08",32.73,33.09,32.4,32.49,262900.0],["2024-10-09",32.43,33.34,32.43,33.01,300300.0],["2024-10-10",32.7,32.98,32.46,32.9,298800.0],["2024-10-11",32.84,34.15,32.84,34.11,272400.0],["2024-10-14",34.03,34.16,33.04,33.25,345800.0],["2024-10-15",33.05,34.39,33.05,34.18,265000.0],["2024-10-16",33.94,34.73,33.94,34.57,260300.0],["2024-10-17",34.48,35.6,34.3,35.41,332200.0],["2024-10-18",35.63,36.85,35.21,36.61,432600.0],["2024-10-21",36.45,36.45,35.47,35.68,282000.0],["2024-10-22",35.88,35.88,35.05,35.13,273500.0],["2024-10-23",34.77,35.4,34.69,35.11,179600.0],["2024-10-24",35.31,35.8,35.2,35.77,203600.0],["2024-10-25",36.06,36.81,35.85,35.87,259400.0],["2024-10-28",36.33,37.5,36.33,37.3,279800.0],["2024-10-29",37.11,37.85,37.02,37.64,286100.0],["2024-10-30",37.21,38.61,37.21,37.44,492200.0],["2024-10-31",37.44,37.85,36.97,37.09,529100.0],["2024-11-01",35.07,35.76,33.33,33.99,1044600.0],["2024-11-04",33.13,34.11,33.13,33.44,354100.0],["2024-11-05",33.11,34.46,33.11,34.36,333300.0],["2024-11-06",36.14,37.57,36.14,36.58,472600.0],["2024-11-07",36.43,37.5,35.55,35.7,266100.0],["2024-11-08",35.48,35.93,35.23,35.53,228500.0],["2024-11-11",35.76,36.06,34.78,35.22,245100.0],["2024-11-12",35.26,35.53,34.78,35.53,221900.0],["2024-11-13",35.87,37.51,35.47,36.97,400600.0],["2024-11-14",37.21,37.47,36.02,36.37,175500.0],["2024-11-15",36.72,36.77,35.39,35.81,330200.0],["2024-11-18",35.81,35.81,34.69,34.93,252400.0],["2024-11-19",34.41,34.83,34.01,34.19,201200.0],["2024-11-20",34.02,34.31,33.63,34.13,221800.0],["2024-11-21",34.12,34.92,33.98,34.52,210800.0],["2024-11-22",34.73,35.38,34.73,35.34,175300.0],["2024-11-25",35.83,37.63,35.83,37.21,368300.0],["2024-11-26",37.05,37.46,36.49,37.06,214400.0],["2024-11-27",37.16,38.06,37.12,37.84,221000.0],["2024-11-29",37.99,38.87,37.99,38.44,190600.0],["2024-12-02",38.16,38.16,36.9,37.33,257600.0],["2024-12-03",36.99,37.3,36.42,36.42,162900.0],["2024-12-04",36.42,38.08,36.18,37.34,254400.0],["2024-12-05",37.32,37.88,36.41,36.55,220200.0],["2024-12-06",36.9,37.41,36.4,36.68,224500.0],["2024-12-09",36.74,36.84,35.41,35.48,271400.0],["2024-12-10",35.6,37.28,34.99,36.7,242900.0],["2024-12-11",36.9,37.33,36.25,36.38,202100.0],["2024-12-12",36.31,36.48,35.79,35.82,205800.0],["2024-12-13",35.9,36.41,35.43,35.88,182900.0],["2024-12-16",35.95,38.27,35.94,37.24,405600.0],["2024-12-17",37.01,37.89,36.81,37.33,313200.0],["2024-12-18",37.58,37.99,34.85,34.87,244300.0],["2024-12-19",35.44,36.25,35.0,35.12,372800.0],["2024-12-20",34.55,35.72,34.52,34.75,854600.0],["2024-12-23",34.73,35.01,34.01,34.85,252700.0],["2024-12-24",35.07,36.42,34.99,35.28,117400.0],["2024-12-26",35.1,35.72,34.43,35.62,181200.0],["2024-12-27",35.34,35.48,34.63,34.74,180100.0],["2024-12-30",34.38,35.28,34.09,34.82,257700.0],["2024-12-31",35.2,35.26,34.53,35.14,309900.0],["2025-01-02",35.7,36.5,35.49,35.9,292000.0],["2025-01-03",35.89,36.68,35.32,36.67,186600.0],["2025-01-06",36.67,37.31,36.51,36.65,188700.0],["2025-01-07",35.36,36.53,35.0,35.24,239300.0],["2025-01-08",35.79,35.79,34.94,35.31,177300.0],["2025-01-10",34.66,34.86,33.89,34.42,234900.0],["2025-01-13",34.02,34.63,33.53,34.52,174100.0],["2025-01-14",36.54,36.54,34.38,34.51,197600.0],["2025-01-15",35.28,35.38,34.22,34.28,200100.0],["2025-01-16",34.19,34.58,33.9,34.02,236300.0],["2025-01-17",34.33,34.49,33.97,34.3,182800.0],["2025-01-21",34.56,35.55,34.56,35.41,248700.0],["2025-01-22",35.27,35.51,34.88,35.13,233700.0],["2025-01-23",34.99,35.96,34.69,35.87,241700.0],["2025-01-24",35.83,35.83,35.21,35.48,141900.0],["2025-01-27",35.32,36.75,35.32,36.48,186000.0],["2025-01-28",36.34,36.6,35.99,36.06,224500.0],["2025-01-29",36.24,37.08,36.15,36.53,252200.0],["2025-01-30",36.79,37.2,36.65,36.84,125900.0],["2025-01-31",36.67,36.95,36.13,36.19,206300.0],["2025-02-03",35.74,37.02,35.2,36.99,224300.0],["2025-02-04",36.82,37.04,36.37,36.85,188800.0],["2025-02-05",36.87,36.87,36.13,36.77,204000.0],["2025-02-06",36.88,37.24,36.64,36.75,194500.0],["2025-02-07",36.55,37.36,35.95,36.05,383000.0],["2025-02-10",36.02,36.43,35.19,35.42,258800.0],["2025-02-11",35.17,35.39,34.69,34.97,248200.0],["2025-02-12",34.37,34.92,33.78,34.63,316800.0],["2025-02-13",34.8,35.21,34.37,34.82,299100.0],["2025-02-14",34.95,35.29,34.26,34.96,244100.0],["2025-02-18",35.0,36.72,34.61,36.13,404200.0],["2025-02-19",35.34,36.48,35.34,35.87,288600.0],["2025-02-20",35.56,36.39,34.97,35.74,370800.0],["2025-02-21",41.22,41.72,37.43,38.05,794100.0],["2025-02-24",37.97,38.86,37.6,37.99,408400.0],["2025-02-25",38.2,39.97,37.86,38.63,573800.0],["2025-02-26",38.56,38.73,37.09,37.12,420300.0],["2025-02-27",37.0,37.51,36.31,37.41,467300.0],["2025-02-28",37.39,38.18,37.39,38.13,296200.0],["2025-03-03",38.13,38.6,36.5,36.92,362600.0],["2025-03-04",36.53,36.99,35.93,36.48,328200.0],["2025-03-05",36.47,36.91,35.84,36.1,294300.0],["2025-03-06",35.67,36.84,35.34,35.83,298900.0],["2025-03-07",35.86,36.49,35.06,35.93,252600.0],["2025-03-10",35.73,35.92,35.34,35.55,412000.0],["2025-03-11",35.55,36.38,33.71,33.75,442300.0],["2025-03-12",33.92,34.44,33.77,33.85,325300.0],["2025-03-13",33.88,34.31,31.44,31.53,493000.0],["2025-03-14",31.66,32.62,31.66,32.36,350600.0],["2025-03-17",32.43,32.78,32.14,32.62,298200.0],["2025-03-18",32.44,33.7,31.84,32.0,323800.0],["2025-03-19",31.84,32.6,31.84,32.47,307300.0],["2025-03-20",32.42,34.02,32.24,33.91,350900.0],["2025-03-21",33.49,34.26,33.15,34.05,485200.0],["2025-03-24",34.64,36.2,34.46,36.16,398500.0],["2025-03-25",36.18,36.56,35.54,35.59,260600.0],["2025-03-26",35.69,36.12,35.43,35.72,230400.0],["2025-03-27",35.74,36.76,35.59,36.45,231400.0],["2025-03-28",36.45,36.47,34.73,35.06,249500.0],["2025-03-31",34.48,35.07,34.08,34.26,407000.0],["2025-04-01",34.15,35.86,34.15,35.73,327200.0],["2025-04-02",35.03,36.13,35.03,35.82,303200.0],["2025-04-03",33.61,34.12,32.57,32.64,311900.0],["2025-04-04",31.46,32.58,30.32,31.55,436500.0],["2025-04-07",30.14,33.2,29.71,30.43,462200.0],["2025-04-08",31.88,31.97,29.8,29.82,376500.0],["2025-04-09",29.25,33.26,28.92,32.55,433800.0],["2025-04-10",31.92,32.49,31.17,31.78,316200.0],["2025-04-11",31.87,32.37,30.97,31.91,274800.0],["2025-04-14",32.0,32.34,31.28,31.94,222800.0],["2025-04-15",31.87,32.45,31.75,31.77,233700.0],["2025-04-16",31.59,32.3,31.15,31.44,263000.0],["2025-04-17",31.41,32.5,31.41,32.4,223100.0],["2025-04-21",32.15,33.04,31.74,32.8,1528100.0],["2025-04-22",32.93,33.68,32.34,33.44,280000.0],["2025-04-23",34.11,34.53,33.28,33.7,241900.0],["2025-04-24",33.53,33.55,32.56,33.02,161800.0],["2025-04-25",32.84,33.46,32.74,33.35,235100.0],["2025-04-28",33.34,33.82,32.39,33.49,1455900.0],["2025-04-29",33.25,33.36,32.6,33.21,279500.0],["2025-04-30",32.68,33.38,32.19,33.29,277500.0],["2025-05-01",33.5,33.62,32.68,33.49,406900.0],["2025-05-02",35.58,38.36,34.97,37.91,1996800.0],["2025-05-05",37.48,39.35,37.38,38.71,636500.0],["2025-05-06",37.95,37.96,37.05,37.26,520300.0],["2025-05-07",37.55,38.29,37.17,37.49,1120200.0],["2025-05-08",37.74,39.1,37.74,38.82,498100.0],["2025-05-09",38.82,39.3,38.23,39.1,381900.0],["2025-05-12",40.64,41.76,40.1,41.55,680700.0],["2025-05-13",41.82,43.24,41.41,42.84,512500.0],["2025-05-14",42.91,44.13,42.16,43.58,550000.0],["2025-05-15",43.72,45.22,43.43,44.82,842700.0],["2025-05-16",44.48,45.0,43.6,44.83,843600.0],["2025-05-19",43.98,44.39,42.22,42.82,411700.0],["2025-05-20",42.6,43.11,42.03,42.09,382600.0],["2025-05-21",41.59,42.46,41.5,41.57,303400.0],["2025-05-22",41.63,42.21,41.15,41.5,225600.0],["2025-05-23",40.88,42.75,40.71,42.45,260400.0],["2025-05-27",43.25,45.06,43.19,44.45,616900.0],["2025-05-28",44.62,44.62,43.32,44.48,471400.0],["2025-05-29",44.45,45.32,44.45,44.82,554300.0],["2025-05-30",44.71,45.62,44.32,44.61,505500.0],["2025-06-02",44.24,45.58,44.0,45.51,302200.0],["2025-06-03",45.46,45.8,44.79,44.97,745600.0],["2025-06-04",44.66,45.56,44.6,44.94,490600.0],["2025-06-05",44.75,44.8,43.38,43.78,516700.0],["2025-06-06",43.24,44.19,42.31,44.1,507900.0],["2025-06-09",44.45,45.04,44.25,44.26,315400.0],["2025-06-10",44.49,44.49,43.07,43.23,814300.0],["2025-06-11",43.45,44.17,43.31,43.8,484500.0],["2025-06-12",43.39,44.05,43.0,43.93,288100.0],["2025-06-13",43.49,44.2,43.05,43.24,301500.0],["2025-06-16",43.8,45.76,43.53,45.21,377500.0],["2025-06-17",44.79,46.17,44.38,45.31,314200.0],["2025-06-18",45.4,45.89,44.94,45.52,541600.0],["2025-06-20",46.26,46.26,45.2,45.99,876400.0],["2025-06-23",45.61,45.61,42.94,44.41,344400.0],["2025-06-24",44.72,45.59,44.47,44.8,470800.0],["2025-06-25",44.87,45.05,43.84,43.9,190200.0],["2025-06-26",44.38,45.07,43.94,44.93,197300.0],["2025-06-27",45.06,45.28,44.34,44.67,907300.0],["2025-06-30",44.86,45.16,44.33,44.6,415000.0],["2025-07-01",44.74,46.85,44.74,45.85,867200.0],["2025-07-02",45.77,47.02,45.53,46.78,636800.0],["2025-07-03",46.94,46.94,46.01,46.09,268900.0],["2025-07-07",45.6,45.6,43.97,44.53,471800.0],["2025-07-08",44.7,45.15,44.25,44.45,480000.0],["2025-07-09",44.45,44.47,42.01,43.32,392400.0],["2025-07-10",43.52,44.09,42.97,43.09,303800.0],["2025-07-11",43.08,43.28,41.52,41.66,306500.0],["2025-07-14",41.89,41.89,40.84,41.0,385000.0],["2025-07-15",41.03,41.31,39.62,39.7,346500.0],["2025-07-16",39.64,40.14,39.03,39.36,461700.0],["2025-07-17",39.47,39.77,38.45,38.9,453600.0],["2025-07-18",39.29,40.49,39.14,40.04,470900.0],["2025-07-21",40.1,40.85,39.99,40.32,485700.0],["2025-07-22",40.64,41.04,40.21,40.86,476100.0],["2025-07-23",41.0,41.31,40.47,40.69,442400.0],["2025-07-24",40.23,40.47,38.91,39.15,845300.0],["2025-07-25",39.15,39.15,38.23,38.96,624100.0],["2025-07-28",39.07,39.24,37.64,37.95,683500.0],["2025-07-29",38.03,38.2,35.99,36.32,917300.0],["2025-07-30",37.4,37.81,36.42,36.72,826800.0],["2025-07-31",36.61,36.61,35.0,35.43,1054000.0],["2025-08-01",37.91,37.99,34.15,34.17,1166200.0],["2025-08-04",35.26,35.26,33.76,34.24,857800.0],["2025-08-05",34.3,35.11,34.03,34.44,594300.0],["2025-08-06",34.44,34.66,33.82,34.17,572900.0],["2025-08-07",34.66,34.74,33.72,34.16,408200.0],["2025-08-08",33.99,34.01,33.29,33.64,599400.0],["2025-08-11",33.64,34.1,33.08,33.7,504600.0],["2025-08-12",34.17,34.73,33.94,34.33,504700.0],["2025-08-13",34.32,36.13,34.05,36.06,820200.0],["2025-08-14",35.57,35.94,34.83,35.46,547500.0],["2025-08-15",35.56,36.17,34.96,35.11,472800.0],["2025-08-18",35.07,35.22,34.52,34.83,453500.0],["2025-08-19",35.03,35.89,34.6,35.4,920100.0],["2025-08-20",35.11,35.45,34.78,35.03,440100.0],["2025-08-21",34.91,35.37,33.98,34.34,518100.0],["2025-08-22",34.74,35.96,34.6,35.09,796900.0],["2025-08-25",35.06,35.06,33.59,33.65,683400.0],["2025-08-26",33.77,34.43,33.72,34.27,529100.0],["2025-08-27",33.92,34.5,33.92,34.22,573200.0],["2025-08-28",34.23,34.37,33.33,33.69,518500.0],["2025-08-29",33.84,33.89,33.17,33.56,468600.0],["2025-09-02",33.19,33.59,32.95,33.16,426400.0],["2025-09-03",33.01,34.08,33.01,33.85,802300.0],["2025-09-04",33.85,34.11,33.59,33.9,513500.0],["2025-09-05",34.06,34.56,33.4,33.56,488800.0],["2025-09-08",33.68,34.09,33.1,33.55,550500.0],["2025-09-09",33.33,33.48,32.61,32.81,500500.0],["2025-09-10",32.62,32.62,31.17,31.25,526200.0],["2025-09-11",31.42,32.37,30.92,32.36,552600.0],["2025-09-12",32.04,32.15,30.89,30.93,466500.0],["2025-09-15",31.17,31.43,30.97,31.07,450600.0],["2025-09-16",31.12,31.25,30.11,30.18,506000.0],["2025-09-17",30.32,30.71,29.87,29.95,487500.0],["2025-09-18",29.84,30.16,29.37,30.03,611100.0],["2025-09-19",30.0,30.25,29.61,29.75,774200.0],["2025-09-22",29.58,30.12,29.52,30.11,469500.0],["2025-09-23",30.23,30.73,29.8,30.65,444900.0],["2025-09-24",30.46,31.14,30.3,30.63,761800.0],["2025-09-25",30.65,30.86,29.54,30.01,578000.0],["2025-09-26",29.86,30.29,29.86,30.27,400600.0],["2025-09-29",30.47,30.47,29.94,30.33,426800.0],["2025-09-30",30.07,30.58,29.99,30.53,422300.0],["2025-10-01",30.3,30.81,30.03,30.57,464900.0],["2025-10-02",30.47,32.06,30.47,31.94,581900.0],["2025-10-03",31.86,32.15,31.23,31.52,635400.0],["2025-10-06",31.52,32.05,31.16,31.2,516500.0],["2025-10-07",31.13,31.13,30.48,30.79,299800.0],["2025-10-08",31.05,31.21,30.65,31.1,250700.0],["2025-10-09",31.25,31.55,31.02,31.11,328900.0],["2025-10-10",31.13,31.14,29.45,29.54,364700.0],["2025-10-13",29.83,31.29,29.83,31.19,463800.0],["2025-10-14",30.84,32.15,30.53,31.98,316800.0],["2025-10-15",32.2,32.86,32.01,32.18,490900.0],["2025-10-16",32.03,32.5,31.14,31.19,467700.0],["2025-10-17",30.65,31.22,30.43,30.66,381500.0],["2025-10-20",30.82,31.45,30.79,31.1,440100.0],["2025-10-21",31.07,32.01,30.98,31.94,412400.0],["2025-10-22",31.38,32.54,31.34,32.49,541400.0],["2025-10-23",32.42,32.8,31.6,32.69,440800.0],["2025-10-24",32.98,33.2,32.42,32.97,414000.0],["2025-10-27",33.1,33.25,31.19,31.5,753400.0],["2025-10-28",31.01,31.28,30.7,30.92,323000.0],["2025-10-29",30.65,30.77,29.7,30.08,359500.0],["2025-10-30",29.62,29.76,28.46,28.69,809200.0],["2025-10-31",34.57,35.0,32.3,33.96,1514300.0],["2025-11-03",33.59,34.15,32.39,33.96,882700.0],["2025-11-04",33.84,34.99,33.4,34.54,504700.0],["2025-11-05",34.43,36.15,34.31,35.79,418100.0],["2025-11-06",35.58,35.58,34.51,34.69,379600.0],["2025-11-07",34.35,35.4,34.35,34.97,332500.0],["2025-11-10",35.5,36.91,35.13,36.24,569700.0],["2025-11-11",36.2,36.5,35.96,36.22,321700.0],["2025-11-12",36.43,37.36,36.25,36.8,524500.0],["2025-11-13",36.75,38.15,36.75,37.2,423400.0],["2025-11-14",36.56,37.24,36.16,36.5,451300.0],["2025-11-17",36.5,37.08,36.01,36.25,501300.0],["2025-11-18",36.05,36.81,35.38,35.79,399000.0],["2025-11-19",35.76,35.86,34.12,34.82,522300.0],["2025-11-20",35.04,35.57,33.81,33.84,493500.0],["2025-11-21",34.14,36.18,34.14,35.98,697800.0],["2025-11-24",36.55,36.55,35.04,35.38,519700.0],["2025-11-25",35.75,38.38,35.75,38.22,641000.0],["2025-11-26",37.97,38.97,37.97,38.62,524500.0],["2025-11-28",38.72,38.72,38.01,38.35,243600.0],["2025-12-01",37.8,37.99,36.99,37.22,429400.0],["2025-12-02",37.3,37.42,36.54,37.11,433000.0],["2025-12-03",37.21,37.91,36.5,37.82,587500.0],["2025-12-04",37.8,38.26,37.37,37.55,349700.0],["2025-12-05",37.55,37.55,36.72,37.21,342500.0],["2025-12-08",37.61,38.1,36.9,37.5,379500.0],["2025-12-09",37.29,38.46,36.93,38.28,605700.0],["2025-12-10",38.06,38.78,37.55,38.38,407200.0],["2025-12-11",38.64,39.78,38.48,39.47,476300.0],["2025-12-12",39.76,40.75,39.76,40.0,550400.0],["2025-12-15",40.25,40.69,39.33,40.36,487900.0],["2025-12-16",40.03,40.66,39.49,40.27,441600.0],["2025-12-17",40.22,42.21,40.22,41.19,638100.0],["2025-12-18",41.46,41.94,41.05,41.26,345700.0],["2025-12-19",40.98,41.75,40.83,41.38,1069900.0],["2025-12-22",41.76,41.89,40.97,41.15,734200.0],["2025-12-23",40.97,41.65,40.58,41.04,500000.0],["2025-12-24",40.94,41.18,40.47,41.13,203600.0],["2025-12-26",41.08,41.33,40.78,41.22,182100.0],["2025-12-29",40.81,40.81,38.91,39.77,470000.0],["2025-12-30",39.75,40.05,39.25,39.29,278100.0],["2025-12-31",39.3,39.68,39.19,39.4,219000.0],["2026-01-02",39.66,41.16,39.57,41.09,301300.0],["2026-01-05",40.99,42.28,40.74,41.55,547200.0],["2026-01-06",41.43,43.49,40.82,43.25,384700.0],["2026-01-07",43.61,43.99,42.53,42.56,323000.0],["2026-01-08",42.19,43.41,42.19,42.82,254600.0],["2026-01-09",42.79,43.57,42.18,43.46,228900.0],["2026-01-12",43.36,45.33,42.98,45.08,423200.0],["2026-01-13",45.0,45.61,44.6,45.27,427500.0],["2026-01-14",45.04,45.99,44.92,45.22,278100.0],["2026-01-15",45.34,45.84,45.01,45.5,423900.0],["2026-01-16",45.22,45.22,42.45,44.26,283000.0],["2026-01-20",44.04,44.88,43.34,44.29,208400.0],["2026-01-21",44.64,45.34,43.97,44.73,647700.0],["2026-01-22",45.28,45.94,43.72,43.8,224800.0],["2026-01-23",43.52,43.93,42.63,43.08,242300.0],["2026-01-26",42.99,42.99,41.45,42.12,611500.0],["2026-01-27",41.99,42.31,41.0,42.07,276300.0],["2026-01-28",42.67,42.87,41.25,41.34,258300.0],["2026-01-29",41.59,42.14,41.3,41.69,250500.0],["2026-01-30",41.19,42.21,40.92,41.82,329200.0],["2026-02-02",42.07,43.17,41.81,42.97,227700.0],["2026-02-03",42.82,43.93,42.78,43.84,286200.0],["2026-02-04",44.29,45.12,44.19,44.59,234200.0],["2026-02-05",44.41,45.15,43.24,43.81,254400.0],["2026-02-06",43.78,45.0,43.78,44.03,404700.0],["2026-02-09",44.4,44.54,43.43,43.81,155900.0],["2026-02-10",43.66,43.98,42.65,42.65,217400.0],["2026-02-11",42.59,43.15,42.16,42.55,195500.0],["2026-02-12",43.03,43.05,40.06,40.32,443300.0],["2026-02-13",40.36,41.3,40.02,40.54,319000.0],["2026-02-17",40.98,42.3,40.54,42.17,335400.0],["2026-02-18",42.04,44.06,42.04,42.71,389300.0],["2026-02-19",42.56,43.2,41.48,41.92,339100.0],["2026-02-20",41.99,42.89,40.59,41.2,317100.0],["2026-02-23",41.19,41.78,39.51,40.71,319000.0],["2026-02-24",41.05,41.11,39.82,40.38,342600.0],["2026-02-25",40.46,41.11,38.61,40.88,615400.0],["2026-02-26",40.88,42.25,39.1,40.03,669700.0],["2026-02-27",39.28,39.5,37.43,37.99,465500.0],["2026-03-02",37.57,37.82,36.53,36.61,454300.0],["2026-03-03",35.71,36.29,35.05,35.88,412800.0],["2026-03-04",36.28,36.3,35.11,35.16,414900.0],["2026-03-05",34.78,35.89,34.51,35.83,446900.0],["2026-03-06",35.29,35.97,34.06,35.18,648300.0],["2026-03-09",35.0,36.2,33.96,36.11,501900.0],["2026-03-10",35.66,37.08,35.47,36.48,477900.0],["2026-03-11",36.12,36.58,34.82,35.32,314900.0],["2026-03-12",34.63,34.97,33.68,33.73,530600.0],["2026-03-13",34.22,34.37,33.36,33.42,475400.0],["2026-03-16",33.69,34.56,33.69,34.07,414600.0],["2026-03-17",34.39,35.27,34.38,35.04,324600.0],["2026-03-18",34.68,35.39,34.33,34.58,514000.0],["2026-03-19",34.1,35.53,34.06,35.14,396900.0],["2026-03-20",35.13,35.38,34.7,35.06,633900.0],["2026-03-23",36.29,36.53,35.33,35.38,255100.0],["2026-03-24",34.95,36.3,34.7,36.16,307000.0],["2026-03-25",36.49,37.2,36.0,37.17,552900.0],["2026-03-26",36.75,37.52,36.67,36.89,410200.0],["2026-03-27",36.38,36.73,34.67,34.74,455400.0],["2026-03-30",34.93,35.48,34.38,34.83,293700.0],["2026-03-31",35.54,35.64,34.33,35.1,353200.0],["2026-04-01",35.3,35.89,35.06,35.64,250600.0],["2026-04-02",34.13,35.98,34.13,35.84,367900.0],["2026-04-06",35.69,37.02,35.69,36.89,290100.0],["2026-04-07",36.64,37.4,36.64,36.96,424100.0],["2026-04-08",38.55,39.68,37.88,38.24,368000.0],["2026-04-09",37.9,39.17,37.9,38.62,305100.0],["2026-04-10",38.71,39.15,37.31,37.4,302900.0],["2026-04-13",37.32,37.7,36.25,36.9,330300.0],["2026-04-14",36.78,38.65,36.78,38.4,302700.0],["2026-04-15",38.46,38.76,37.9,38.07,184600.0],["2026-04-16",37.53,38.0,36.66,37.3,370900.0],["2026-04-17",38.04,39.65,38.03,39.19,392400.0],["2026-04-20",39.01,39.42,38.48,39.22,317600.0],["2026-04-21",39.3,39.75,37.39,37.92,363300.0],["2026-04-22",38.37,39.15,38.09,38.74,360400.0],["2026-04-23",38.87,39.12,38.19,38.31,185700.0],["2026-04-24",38.11,38.41,37.66,38.17,263400.0],["2026-04-27",37.81,38.19,37.25,37.49,253700.0],["2026-04-28",37.75,37.81,37.24,37.31,202400.0],["2026-04-29",37.29,37.93,37.16,37.41,223100.0],["2026-04-30",37.73,38.64,37.62,38.4,234500.0],["2026-05-01",38.36,38.6,36.94,37.37,252700.0],["2026-05-04",37.23,37.7,36.29,36.96,236900.0],["2026-05-05",37.16,38.78,36.93,38.28,375400.0],["2026-05-06",36.75,40.84,36.75,40.05,1004300.0],["2026-05-07",39.72,41.1,38.7,40.88,557100.0],["2026-05-08",41.47,43.01,41.01,42.7,555100.0],["2026-05-11",42.7,43.81,41.88,42.11,484000.0],["2026-05-12",42.15,42.38,41.2,41.42,286500.0],["2026-05-13",41.45,41.93,40.76,41.34,395200.0],["2026-05-14",41.65,42.63,41.64,41.72,276400.0],["2026-05-15",41.27,42.51,40.95,42.06,271600.0],["2026-05-18",42.1,42.91,41.64,42.64,380100.0],["2026-05-19",42.46,42.98,41.61,42.12,316800.0],["2026-05-20",42.12,43.99,41.0,43.87,346900.0],["2026-05-21",43.22,44.56,43.21,44.4,263500.0],["2026-05-22",44.5,45.47,44.22,44.56,182700.0],["2026-05-26",44.63,45.25,44.1,45.0,245400.0],["2026-05-27",45.57,46.66,45.56,46.26,518200.0],["2026-05-28",46.05,47.07,45.6,46.5,613900.0],["2026-05-29",46.53,47.99,45.88,47.05,403000.0],["2026-06-01",46.76,47.54,45.53,46.72,259700.0],["2026-06-02",46.15,46.47,44.3,44.35,321700.0],["2026-06-03",44.48,44.87,43.73,43.85,323200.0],["2026-06-04",44.31,44.96,42.65,42.9,422800.0],["2026-06-05",42.85,43.99,42.34,43.04,327300.0],["2026-06-08",43.32,45.06,43.01,44.17,405500.0],["2026-06-09",44.49,45.78,44.3,45.63,344500.0],["2026-06-10",45.97,48.78,45.97,48.41,599900.0],["2026-06-11",48.43,51.95,48.19,51.82,533000.0],["2026-06-12",51.98,53.53,50.99,52.62,446100.0],["2026-06-15",52.29,52.34,50.77,51.61,498500.0],["2026-06-16",51.44,52.08,50.72,51.78,320900.0],["2026-06-17",51.57,54.4,51.48,52.4,426400.0],["2026-06-18",53.5,56.21,53.01,54.55,1005500.0],["2026-06-22",54.55,56.0,53.91,54.72,1234800.0],["2026-06-23",54.69,55.23,53.11,53.16,950100.0],["2026-06-24",53.66,54.82,53.0,54.62,1103100.0],["2026-06-25",55.0,56.4,54.5,56.33,338400.0],["2026-06-26",55.75,60.77,55.75,59.86,1391700.0],["2026-06-29",58.78,59.74,57.64,59.38,474700.0],["2026-06-30",59.51,60.77,58.43,60.74,458100.0],["2026-07-01",60.73,62.07,60.11,60.69,429000.0],["2026-07-02",60.91,61.1,57.73,58.75,380200.0],["2026-07-06",59.32,59.58,58.47,59.19,326197.103971],["2026-07-07",58.99,61.015,58.99,60.255,370444.64014],["2026-07-08",59.61,59.65,58.07,59.37,266396.142567],["2026-07-09",60.51,60.57,59.94,60.23,140342.718112],["2026-07-10",59.98,62.68,59.98,62.26,520071.921101],["2026-07-13",62.28,63.67,61.93,62.39,406367.235746],["2026-07-14",62.51,62.54,61.26,61.63,199990.199766],["2026-07-15",61.6,63.91,60.44,60.6,326337.451904],["2026-07-16",60.14,62.5,60.14,62.47,428080.230418],["2026-07-17",63.475,68.02,63.335,67.49,1126924.568728],["2026-07-20",69.31,70.4,68.09,68.84,533251.523974],["2026-07-21",68.84,69.1125,67.52,67.9,449948.844645],["2026-07-22",67.46,68.74,66.68,67.52,356322.915811],["2026-07-23",66.44,66.745,64.46,65.09,523635.564555],["2026-07-24",66.27,66.94,65.195,66.86,380994.957053],["2026-07-27",68,69.055,67.43,68.85,702659.846321],["2026-07-28",69.39,69.7,68.12,68.95,444431.039268],["2026-07-29",69.23,71.53,69.03,70.15,628379.8039],["2026-07-30",71.21,74.6,69.575,74.26,795541.481289],["2026-07-31",71.1,71.74,67.37,67.61,964782.760594],["2026-08-03",67.075,70.1,67.03,68.29,705075.623364],["2026-08-04",67.81,68.45,66.37,67.38,569155.473132],["2026-08-05",68.38,68.8,66.83,67.85,477081.8836],["2026-08-06",67.53,69.945,66.535,69.89,459473.19264],["2026-08-07",69.5,70.43,68.82,69.55,435945.414061],["2026-08-10",69.35,70.36,68.33,68.8,91773.390814],["2026-08-11",68.93,69.4,67.45,67.53,440640.486824],["2026-08-12",68.13,70.13,67.29,69.7,451952.878386],["2026-08-13",70.2,70.625,66.37,66.67,540287.558389],["2026-08-14",66.81,68.125,65.59,67.95,469948.256848]]}